1580799600000|2020-02-04 07:00:00|15.02|14.94|15.06|14.98|15.16|15.08|15.01|14.93|287
1580803200000|2020-02-04 08:00:00|15.08|15|14.83|14.75|15.09|15.01|14.8|14.72|3149
1580806800000|2020-02-04 09:00:00|14.84|14.76|14.77|14.69|14.89|14.81|14.77|14.69|1446
1580810400000|2020-02-04 10:00:00|14.79|14.71|14.84|14.76|14.84|14.76|14.79|14.71|1175
1580814000000|2020-02-04 11:00:00|14.87|14.79|14.87|14.79|14.92|14.84|14.79|14.71|1757
1580817600000|2020-02-04 12:00:00|14.89|14.81|14.77|14.69|14.89|14.81|14.77|14.69|1975
1580821200000|2020-02-04 13:00:00|14.78|14.7|14.77|14.69|14.82|14.74|14.74|14.66|732
1580824800000|2020-02-04 14:00:00|14.74|14.66|14.79|14.71|14.89|14.81|14.72|14.64|3284
1580828400000|2020-02-04 15:00:00|14.76|14.68|14.79|14.71|14.89|14.81|14.74|14.66|4166
1580832000000|2020-02-04 16:00:00|14.78|14.7|14.64|14.56|14.84|14.76|14.61|14.53|7377
1580835600000|2020-02-04 17:00:00|14.63|14.55|14.57|14.49|14.66|14.58|14.54|14.46|728
1580839200000|2020-02-04 18:00:00|14.58|14.5|14.61|14.53|14.67|14.59|14.57|14.49|952
1580842800000|2020-02-04 19:00:00|14.59|14.51|14.56|14.48|14.61|14.53|14.52|14.44|56
1580846400000|2020-02-04 20:00:00|14.54|14.46|14.61|14.53|14.7|14.56|14.48|14.4|136
1580886000000|2020-02-05 07:00:00|14.73|14.65|14.82|14.74|14.83|14.75|14.72|14.64|178
1580889600000|2020-02-05 08:00:00|14.83|14.75|14.36|14.28|14.83|14.75|14.22|14.14|3110
1580893200000|2020-02-05 09:00:00|14.35|14.27|14.16|14.08|14.36|14.28|14.11|14.03|2841
1580896800000|2020-02-05 10:00:00|14.18|14.1|14.16|14.08|14.21|14.13|14.14|14.06|2062
1580900400000|2020-02-05 11:00:00|14.14|14.06|14.3|14.22|14.33|14.25|14.06|13.98|4286
1580904000000|2020-02-05 12:00:00|14.32|14.24|14.21|14.13|14.33|14.25|14.19|14.11|1377
1580907600000|2020-02-05 13:00:00|14.2|14.12|14.09|14.01|14.24|14.16|14.09|14.01|2423
1580911200000|2020-02-05 14:00:00|14.07|13.99|14.23|14.15|14.26|14.18|14.04|13.96|3415
1580914800000|2020-02-05 15:00:00|14.22|14.14|14.26|14.18|14.48|14.4|14.18|14.1|6813
1580918400000|2020-02-05 16:00:00|14.27|14.19|14.1|14.02|14.32|14.24|14.05|13.97|11104
1580922000000|2020-02-05 17:00:00|14.12|14.04|14.07|13.99|14.12|14.04|14.05|13.97|377
1580925600000|2020-02-05 18:00:00|14.05|13.97|14.03|13.95|14.12|14.04|13.99|13.91|88
1580929200000|2020-02-05 19:00:00|14.02|13.94|13.97|13.89|14.04|13.96|13.97|13.89|24
1580932800000|2020-02-05 20:00:00|13.96|13.88|13.97|13.89|14.1|14.02|13.94|13.86|74
1580972400000|2020-02-06 07:00:00|13.83|13.75|13.77|13.69|13.84|13.76|13.77|13.69|162
1580976000000|2020-02-06 08:00:00|13.74|13.66|13.79|13.71|13.92|13.84|13.74|13.66|3303
1580979600000|2020-02-06 09:00:00|13.82|13.74|13.84|13.76|13.91|13.83|13.74|13.66|3143
1580983200000|2020-02-06 10:00:00|13.85|13.77|13.86|13.78|13.91|13.83|13.82|13.74|3282
1580986800000|2020-02-06 11:00:00|13.85|13.77|13.81|13.73|13.89|13.81|13.81|13.73|3713
1580990400000|2020-02-06 12:00:00|13.86|13.78|13.86|13.78|13.86|13.78|13.81|13.73|2556
1580994000000|2020-02-06 13:00:00|13.85|13.77|13.86|13.78|13.89|13.81|13.79|13.71|1676
1580997600000|2020-02-06 14:00:00|13.89|13.81|13.96|13.88|14.1|14.02|13.84|13.76|1871
1581001200000|2020-02-06 15:00:00|13.95|13.87|13.91|13.83|14.06|13.98|13.89|13.81|2336
1581004800000|2020-02-06 16:00:00|13.89|13.81|13.87|13.79|13.92|13.84|13.82|13.74|5804
1581008400000|2020-02-06 17:00:00|13.86|13.78|13.77|13.69|13.87|13.79|13.75|13.67|760
1581012000000|2020-02-06 18:00:00|13.78|13.7|13.83|13.75|13.88|13.8|13.77|13.69|172
1581015600000|2020-02-06 19:00:00|13.84|13.76|13.81|13.73|13.85|13.77|13.78|13.7|72
1581019200000|2020-02-06 20:00:00|13.8|13.72|13.79|13.71|13.85|13.77|13.76|13.68|131
1581058800000|2020-02-07 07:00:00|13.87|13.79|13.99|13.91|13.99|13.91|13.84|13.76|415
1581062400000|2020-02-07 08:00:00|13.98|13.9|13.86|13.78|14.01|13.93|13.79|13.71|1889
1581066000000|2020-02-07 09:00:00|13.84|13.76|14.06|13.98|14.11|14.03|13.84|13.76|2471
1581069600000|2020-02-07 10:00:00|14.04|13.96|14.24|14.16|14.27|14.19|14.02|13.94|2647
1581073200000|2020-02-07 11:00:00|14.26|14.18|14.19|14.11|14.26|14.18|14.17|14.09|2140
1581076800000|2020-02-07 12:00:00|14.17|14.09|14.21|14.13|14.23|14.15|14.14|14.06|2008
1581080400000|2020-02-07 13:00:00|14.2|14.12|14.22|14.14|14.3|14.22|14.03|13.95|3514
1581084000000|2020-02-07 14:00:00|14.2|14.12|14.49|14.41|14.49|14.41|14.16|14.08|4497
1581087600000|2020-02-07 15:00:00|14.5|14.42|14.17|14.09|14.57|14.49|14.12|14.04|8981
1581091200000|2020-02-07 16:00:00|14.19|14.11|14.09|14.01|14.24|14.16|13.95|13.87|5567
1581094800000|2020-02-07 17:00:00|14.06|13.98|14.16|14.08|14.16|14.08|13.99|13.91|942
1581098400000|2020-02-07 18:00:00|14.19|14.11|14.37|14.29|14.37|14.29|14.15|14.07|427
1581102000000|2020-02-07 19:00:00|14.39|14.31|14.31|14.23|14.59|14.51|14.31|14.23|1044
1581105600000|2020-02-07 20:00:00|14.29|14.21|14.41|14.11|14.44|14.33|14.19|14.08|204
1581318000000|2020-02-10 07:00:00|14.2|14.12|14.26|14.18|14.27|14.19|14.2|14.12|186
1581321600000|2020-02-10 08:00:00|14.27|14.19|14.31|14.23|14.38|14.3|14.17|14.09|2400
1581325200000|2020-02-10 09:00:00|14.29|14.21|14.27|14.19|14.33|14.25|14.17|14.09|3298
1581328800000|2020-02-10 10:00:00|14.28|14.2|14.17|14.09|14.28|14.2|14.16|14.08|1912
1581332400000|2020-02-10 11:00:00|14.16|14.08|14.2|14.12|14.23|14.15|14.11|14.03|941
1581336000000|2020-02-10 12:00:00|14.19|14.11|14.24|14.16|14.26|14.18|14.19|14.11|818
1581339600000|2020-02-10 13:00:00|14.22|14.14|14.24|14.16|14.31|14.23|14.2|14.12|515
1581343200000|2020-02-10 14:00:00|14.22|14.14|14.2|14.12|14.42|14.34|14.2|14.12|2266
1581346800000|2020-02-10 15:00:00|14.15|14.07|14.21|14.13|14.22|14.14|14.1|14.02|5679
1581350400000|2020-02-10 16:00:00|14.19|14.11|14.07|13.99|14.19|14.11|14.01|13.93|4106
1581354000000|2020-02-10 17:00:00|14.11|14.03|14.07|13.99|14.19|14.11|14.04|13.96|1024
1581357600000|2020-02-10 18:00:00|14.12|14.04|14.08|14|14.13|14.05|14.03|13.95|114
1581361200000|2020-02-10 19:00:00|14.13|14.05|14.05|13.97|14.13|14.05|14.05|13.97|78
1581364800000|2020-02-10 20:00:00|14.07|13.99|14.01|13.93|14.11|14.03|14.01|13.93|81
1581404400000|2020-02-11 07:00:00|13.86|13.78|13.91|13.83|13.93|13.85|13.84|13.76|510
1581408000000|2020-02-11 08:00:00|13.9|13.82|13.87|13.79|13.92|13.84|13.8|13.72|2682
1581411600000|2020-02-11 09:00:00|13.88|13.8|13.86|13.78|13.98|13.9|13.86|13.78|6054
1581415200000|2020-02-11 10:00:00|13.85|13.77|13.8|13.72|13.86|13.78|13.8|13.72|1079
1581418800000|2020-02-11 11:00:00|13.81|13.73|13.8|13.72|13.81|13.73|13.8|13.72|634
1581422400000|2020-02-11 12:00:00|13.81|13.73|13.8|13.72|13.81|13.73|13.76|13.68|3622
1581426000000|2020-02-11 13:00:00|13.79|13.71|13.79|13.71|13.8|13.72|13.75|13.67|805
1581429600000|2020-02-11 14:00:00|13.78|13.7|13.69|13.61|13.8|13.72|13.66|13.58|4607
1581433200000|2020-02-11 15:00:00|13.68|13.6|13.73|13.65|13.78|13.7|13.64|13.56|4819
1581436800000|2020-02-11 16:00:00|13.75|13.67|13.73|13.65|13.79|13.71|13.68|13.6|2783
1581440400000|2020-02-11 17:00:00|13.74|13.66|13.72|13.64|13.78|13.7|13.71|13.63|567
1581444000000|2020-02-11 18:00:00|13.73|13.65|13.78|13.7|13.78|13.7|13.72|13.64|75
1581447600000|2020-02-11 19:00:00|13.76|13.68|13.81|13.73|13.81|13.73|13.71|13.63|269
1581451200000|2020-02-11 20:00:00|13.79|13.71|13.92|13.84|13.93|13.85|13.79|13.71|253
1581454800000|2020-02-11 21:00:00|13.9|13.82|13.9|13.82|13.9|13.82|13.9|13.82|0
1581490800000|2020-02-12 07:00:00|13.73|13.65|13.81|13.73|13.83|13.75|13.73|13.65|53
1581494400000|2020-02-12 08:00:00|13.79|13.71|13.67|13.59|13.81|13.73|13.66|13.58|1633
1581498000000|2020-02-12 09:00:00|13.68|13.6|13.74|13.66|13.75|13.67|13.68|13.6|312
1581501600000|2020-02-12 10:00:00|13.75|13.67|13.79|13.71|13.84|13.76|13.75|13.67|591
1581505200000|2020-02-12 11:00:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|792
1581508800000|2020-02-12 12:00:00|13.83|13.75|13.75|13.67|13.83|13.75|13.75|13.67|488
1581512400000|2020-02-12 13:00:00|13.78|13.7|13.73|13.65|13.79|13.71|13.73|13.65|2079
1581516000000|2020-02-12 14:00:00|13.72|13.64|13.81|13.73|13.83|13.75|13.72|13.64|1692
1581519600000|2020-02-12 15:00:00|13.78|13.7|13.82|13.74|13.87|13.79|13.77|13.69|3795
1581523200000|2020-02-12 16:00:00|13.79|13.71|13.62|13.54|13.82|13.74|13.62|13.54|4680
1581526800000|2020-02-12 17:00:00|13.61|13.53|13.66|13.58|13.67|13.59|13.61|13.53|650
1581530400000|2020-02-12 18:00:00|13.62|13.54|13.67|13.59|13.68|13.6|13.62|13.54|280
1581534000000|2020-02-12 19:00:00|13.62|13.54|13.54|13.46|13.62|13.54|13.51|13.43|475
1581537600000|2020-02-12 20:00:00|13.52|13.44|13.45|13.37|13.57|13.49|13.43|13.35|90
1581577200000|2020-02-13 07:00:00|13.87|13.79|13.86|13.78|13.87|13.79|13.8|13.72|523
1581580800000|2020-02-13 08:00:00|13.81|13.73|13.85|13.77|13.87|13.79|13.79|13.71|2169
1581584400000|2020-02-13 09:00:00|13.87|13.79|14.19|14.11|14.22|14.14|13.85|13.77|10343
1581588000000|2020-02-13 10:00:00|14.21|14.13|14.31|14.23|14.43|14.35|14.14|14.06|7702
1581591600000|2020-02-13 11:00:00|14.32|14.24|14.27|14.19|14.43|14.35|14.27|14.19|8096
1581595200000|2020-02-13 12:00:00|14.26|14.18|14.22|14.14|14.32|14.24|14.22|14.14|3467
1581598800000|2020-02-13 13:00:00|14.21|14.13|14.04|13.96|14.21|14.13|14.02|13.94|3422
1581602400000|2020-02-13 14:00:00|14.05|13.97|14.04|13.96|14.15|14.07|13.89|13.81|4821
1581606000000|2020-02-13 15:00:00|14.07|13.99|13.84|13.76|14.19|14.11|13.84|13.76|4021
1581609600000|2020-02-13 16:00:00|13.83|13.75|13.82|13.74|13.92|13.84|13.78|13.7|6817
1581613200000|2020-02-13 17:00:00|13.81|13.73|13.92|13.84|13.92|13.84|13.8|13.72|603
1581616800000|2020-02-13 18:00:00|13.87|13.79|13.82|13.74|13.92|13.84|13.82|13.74|22
1581620400000|2020-02-13 19:00:00|13.84|13.76|13.82|13.74|13.87|13.79|13.82|13.74|23
1581624000000|2020-02-13 20:00:00|13.83|13.75|14.09|13.79|14.09|13.9|13.83|13.75|128
1581627600000|2020-02-13 21:00:00|14.12|13.82|14.12|13.82|14.12|13.82|14.12|13.82|0
1581663600000|2020-02-14 07:00:00|13.99|13.74|13.83|13.75|13.99|13.82|13.78|13.69|31
1581667200000|2020-02-14 08:00:00|13.84|13.76|13.73|13.65|13.89|13.81|13.72|13.64|1963
1581670800000|2020-02-14 09:00:00|13.77|13.69|13.79|13.71|13.84|13.76|13.73|13.65|2115
1581674400000|2020-02-14 10:00:00|13.77|13.69|13.75|13.67|13.79|13.71|13.73|13.65|1546
1581678000000|2020-02-14 11:00:00|13.77|13.69|13.75|13.67|13.8|13.72|13.75|13.67|1158
1581681600000|2020-02-14 12:00:00|13.74|13.66|13.74|13.66|13.79|13.71|13.74|13.66|961
1581685200000|2020-02-14 13:00:00|13.76|13.68|13.85|13.77|13.89|13.81|13.74|13.66|872
1581688800000|2020-02-14 14:00:00|13.82|13.74|13.87|13.79|13.92|13.84|13.75|13.67|2864
1581692400000|2020-02-14 15:00:00|13.86|13.78|13.76|13.68|13.91|13.83|13.76|13.68|2097
1581696000000|2020-02-14 16:00:00|13.79|13.71|13.76|13.68|13.81|13.73|13.71|13.63|3589
1581699600000|2020-02-14 17:00:00|13.77|13.69|13.88|13.8|13.97|13.89|13.76|13.68|382
1581703200000|2020-02-14 18:00:00|13.9|13.82|13.96|13.88|13.99|13.89|13.81|13.73|73
1581706800000|2020-02-14 19:00:00|13.94|13.86|13.83|13.75|14.01|13.93|13.78|13.67|19
1581710400000|2020-02-14 20:00:00|13.85|13.77|13.78|13.7|14.01|13.79|13.77|13.63|113
1581922800000|2020-02-17 07:00:00|13.61|13.53|13.61|13.53|13.66|13.58|13.6|13.52|893
1581926400000|2020-02-17 08:00:00|13.6|13.52|13.56|13.48|13.61|13.53|13.51|13.43|8890
1581930000000|2020-02-17 09:00:00|13.51|13.43|13.51|13.43|13.56|13.48|13.51|13.43|12738
1581933600000|2020-02-17 10:00:00|||||||||2035
1581937200000|2020-02-17 11:00:00|||||||||465
1581940800000|2020-02-17 12:00:00|13.56|13.48|13.56|13.48|13.56|13.48|13.51|13.43|3442
1581944400000|2020-02-17 13:00:00|13.51|13.43|13.51|13.43|13.56|13.48|13.51|13.43|821
1581948000000|2020-02-17 14:00:00|13.56|13.48|13.51|13.43|13.56|13.48|13.51|13.43|1400
1581951600000|2020-02-17 15:00:00|13.56|13.48|13.51|13.43|13.56|13.48|13.51|13.43|2123
1581955200000|2020-02-17 16:00:00|13.46|13.38|13.56|13.48|13.56|13.48|13.46|13.38|5179
1581958800000|2020-02-17 17:00:00|||||||||240
1581962400000|2020-02-17 18:00:00|||||||||15
1581966000000|2020-02-17 19:00:00|13.65|13.4|13.6|13.35|13.65|13.48|13.51|13.35|15
1581969600000|2020-02-17 20:00:00|13.62|13.37|13.62|13.37|13.62|13.46|13.51|13.35|100
1582009200000|2020-02-18 07:00:00|13.96|13.71|13.98|13.9|14.03|13.95|13.88|13.71|774
1582012800000|2020-02-18 08:00:00|14|13.92|14.03|13.95|14.08|14|13.88|13.8|4547
1582016400000|2020-02-18 09:00:00|14.08|14|14.03|13.95|14.13|14.05|14.03|13.95|2384
1582020000000|2020-02-18 10:00:00|14.05|13.97|14.03|13.95|14.13|14.05|14.03|13.95|4031
1582023600000|2020-02-18 11:00:00|14.06|13.98|14.08|14|14.13|14.05|14.03|13.95|2136
1582027200000|2020-02-18 12:00:00|14.11|14.03|14.08|14|14.13|14.05|14.08|14|1887
1582030800000|2020-02-18 13:00:00|14.03|13.95|14.03|13.95|14.03|13.95|13.94|13.86|2987
1582034400000|2020-02-18 14:00:00|13.99|13.91|13.89|13.81|13.99|13.91|13.89|13.81|3246
1582038000000|2020-02-18 15:00:00|13.94|13.86|13.99|13.91|14.04|13.96|13.89|13.81|2781
1582041600000|2020-02-18 16:00:00|13.96|13.88|14.11|14.03|14.14|14.06|13.94|13.86|8415
1582045200000|2020-02-18 17:00:00|14.09|14.01|14.03|13.78|14.14|14.06|13.89|13.78|1019
1582048800000|2020-02-18 18:00:00|14.05|13.8|14.1|13.8|14.1|13.86|13.89|13.73|9
1582052400000|2020-02-18 19:00:00|14.05|13.75|14.05|13.75|14.06|13.78|13.98|13.7|0
1582056000000|2020-02-18 20:00:00|14.08|13.78|14.01|13.76|14.08|13.87|13.89|13.73|10
1582095600000|2020-02-19 07:00:00|13.9|13.65|13.77|13.69|13.9|13.73|13.76|13.6|164
1582099200000|2020-02-19 08:00:00|13.81|13.73|13.77|13.69|13.85|13.74|13.69|13.55|1759
1582102800000|2020-02-19 09:00:00|13.72|13.64|13.72|13.64|13.72|13.64|13.72|13.64|1663
1582106400000|2020-02-19 10:00:00|13.77|13.69|13.72|13.64|13.8|13.69|13.67|13.51|897
1582110000000|2020-02-19 11:00:00|13.77|13.69|13.75|13.67|13.77|13.69|13.72|13.64|0
1582113600000|2020-02-19 12:00:00|13.77|13.69|13.77|13.69|13.82|13.74|13.77|13.69|0
1582117200000|2020-02-19 13:00:00|13.82|13.74|13.77|13.69|13.82|13.74|13.72|13.64|0
1582120800000|2020-02-19 14:00:00|13.78|13.7|13.78|13.7|13.82|13.74|13.73|13.65|0
1582124400000|2020-02-19 15:00:00|13.82|13.74|13.83|13.75|13.87|13.79|13.78|13.7|0
1582128000000|2020-02-19 16:00:00|13.8|13.72|13.82|13.74|13.83|13.75|13.78|13.7|0
1582131600000|2020-02-19 17:00:00|13.83|13.75|13.75|13.67|13.83|13.75|13.75|13.67|0
1582135200000|2020-02-19 18:00:00|13.73|13.65|13.78|13.7|13.78|13.7|13.73|13.65|0
1582138800000|2020-02-19 19:00:00|13.75|13.67|13.78|13.7|13.78|13.7|13.73|13.65|0
1582142400000|2020-02-19 20:00:00|13.75|13.67|13.78|13.7|13.78|13.7|13.75|13.67|0
1582182000000|2020-02-20 07:00:00|13.84|13.76|13.77|13.69|13.84|13.76|13.74|13.66|0
1582185600000|2020-02-20 08:00:00|13.79|13.71|13.9|13.82|13.95|13.87|13.75|13.67|0
1582189200000|2020-02-20 09:00:00|13.87|13.79|13.94|13.86|13.97|13.89|13.85|13.77|0
1582192800000|2020-02-20 10:00:00|13.92|13.84|13.95|13.87|13.99|13.91|13.9|13.82|0
1582196400000|2020-02-20 11:00:00|13.97|13.89|14.04|13.96|14.05|13.97|13.95|13.87|0
1582200000000|2020-02-20 12:00:00|14.05|13.97|14|13.92|14.05|13.97|14|13.92|0
1582203600000|2020-02-20 13:00:00|14.02|13.94|14.04|13.96|14.09|14.01|13.99|13.91|0
1582207200000|2020-02-20 14:00:00|14.02|13.94|14|13.92|14.05|13.97|13.94|13.86|0
1582210800000|2020-02-20 15:00:00|13.98|13.9|13.95|13.87|14.05|13.97|13.9|13.82|0
1582214400000|2020-02-20 16:00:00|14|13.92|14.63|14.55|14.73|14.65|13.95|13.87|0
1582218000000|2020-02-20 17:00:00|14.6|14.52|14.63|14.55|14.83|14.75|14.58|14.5|0
1582221600000|2020-02-20 18:00:00|14.65|14.57|14.59|14.51|14.66|14.58|14.38|14.3|0
1582225200000|2020-02-20 19:00:00|14.56|14.48|14.54|14.46|14.59|14.51|14.35|14.27|0
1582228800000|2020-02-20 20:00:00|14.56|14.48|14.35|14.27|14.64|14.56|14.26|14.18|0
1582268400000|2020-02-21 07:00:00|14.88|14.8|14.94|14.86|15.01|14.93|14.86|14.78|0
1582272000000|2020-02-21 08:00:00|14.96|14.88|14.89|14.81|15.18|15.1|14.7|14.62|0
1582275600000|2020-02-21 09:00:00|14.87|14.79|14.84|14.76|14.93|14.85|14.72|14.64|0
1582279200000|2020-02-21 10:00:00|14.83|14.75|14.86|14.78|14.93|14.85|14.74|14.66|0
1582282800000|2020-02-21 11:00:00|14.84|14.76|14.83|14.75|14.98|14.9|14.78|14.7|0
1582286400000|2020-02-21 12:00:00|14.86|14.78|14.74|14.66|14.88|14.8|14.69|14.61|0
1582290000000|2020-02-21 13:00:00|14.69|14.61|14.93|14.85|14.96|14.88|14.69|14.61|0
1582293600000|2020-02-21 14:00:00|14.94|14.86|15.2|15.12|15.43|15.35|14.79|14.71|0
1582297200000|2020-02-21 15:00:00|15.22|15.14|15.32|15.24|15.51|15.43|15.13|15.05|0
1582300800000|2020-02-21 16:00:00|15.27|15.19|15.35|15.27|15.42|15.34|15.2|15.12|0
1582304400000|2020-02-21 17:00:00|15.31|15.23|15.36|15.28|15.37|15.29|15.21|15.13|0
1582308000000|2020-02-21 18:00:00|15.31|15.23|15.59|15.51|15.64|15.56|15.26|15.18|0
1582311600000|2020-02-21 19:00:00|15.54|15.46|15.57|15.49|15.64|15.56|15.49|15.41|0
1582315200000|2020-02-21 20:00:00|15.55|15.47|15.38|15.3|15.74|15.66|15.36|15.28|0
1582527600000|2020-02-24 07:00:00|16.87|16.79|17.05|16.97|17.64|17.56|16.57|16.49|0
1582531200000|2020-02-24 08:00:00|17.06|16.98|17.31|17.23|17.66|17.58|17.03|16.95|0
1582534800000|2020-02-24 09:00:00|17.28|17.2|17.14|17.06|17.59|17.51|17.14|17.06|0
1582538400000|2020-02-24 10:00:00|17.15|17.07|17.38|17.3|17.42|17.34|17.14|17.06|0
1582542000000|2020-02-24 11:00:00|17.37|17.29|17.28|17.2|17.53|17.45|17.2|17.12|0
1582545600000|2020-02-24 12:00:00|17.25|17.17|17.43|17.35|17.49|17.41|17.1|17.02|0
1582549200000|2020-02-24 13:00:00|17.45|17.37|17.66|17.58|17.72|17.64|17.35|17.27|0
1582552800000|2020-02-24 14:00:00|17.7|17.62|17.48|17.4|17.9|17.82|17.27|17.19|0
1582556400000|2020-02-24 15:00:00|17.5|17.42|17.5|17.42|17.84|17.76|17.36|17.28|0
1582560000000|2020-02-24 16:00:00|17.49|17.41|17.99|17.91|18.04|17.96|17.44|17.36|0
1582563600000|2020-02-24 17:00:00|18.01|17.93|18.2|18.12|18.23|18.15|17.93|17.85|0
1582567200000|2020-02-24 18:00:00|18.21|18.13|18.21|18.13|18.49|18.41|18.18|18.1|0
1582570800000|2020-02-24 19:00:00|18.19|18.11|17.88|17.8|18.47|18.39|17.86|17.78|0
1582574400000|2020-02-24 20:00:00|17.89|17.81|18.47|18.39|18.49|18.41|17.78|17.7|0
1582614000000|2020-02-25 07:00:00|17.27|17.19|17.28|17.2|17.54|17.46|17.25|17.17|0
1582617600000|2020-02-25 08:00:00|17.31|17.23|17.64|17.56|17.67|17.59|17.21|17.13|0
1582621200000|2020-02-25 09:00:00|17.62|17.54|17.89|17.81|17.89|17.81|17.54|17.46|0
1582624800000|2020-02-25 10:00:00|17.84|17.76|18.1|18.02|18.25|18.17|17.79|17.71|0
1582628400000|2020-02-25 11:00:00|18.11|18.03|17.99|17.91|18.28|18.2|17.89|17.81|0
1582632000000|2020-02-25 12:00:00|18|17.92|17.78|17.7|18.14|18.06|17.73|17.65|0
1582635600000|2020-02-25 13:00:00|17.8|17.72|17.93|17.85|17.95|17.87|17.72|17.64|0
1582639200000|2020-02-25 14:00:00|17.95|17.87|18.18|18.1|18.3|18.22|17.76|17.68|0
1582642800000|2020-02-25 15:00:00|18.22|18.14|18.78|18.7|19.04|18.96|18.05|17.97|0
1582646400000|2020-02-25 16:00:00|18.8|18.72|19.07|18.99|19.25|19.17|18.68|18.6|0
1582650000000|2020-02-25 17:00:00|19.08|19|19.52|19.44|19.57|19.49|19.01|18.93|0
1582653600000|2020-02-25 18:00:00|19.54|19.46|19.78|19.7|19.78|19.7|19.31|19.23|0
1582657200000|2020-02-25 19:00:00|19.8|19.72|20.13|20.05|20.72|20.64|19.78|19.7|0
1582660800000|2020-02-25 20:00:00|20.11|20.03|20.27|20.19|20.7|20.62|19.83|19.75|0
1582700400000|2020-02-26 07:00:00|19.91|19.83|19.67|19.59|20|19.92|19.62|19.54|0
1582704000000|2020-02-26 08:00:00|19.68|19.6|20.39|20.31|20.51|20.43|19.4|19.32|0
1582707600000|2020-02-26 09:00:00|20.41|20.33|20.31|20.23|21.05|20.97|20.16|20.08|0
1582711200000|2020-02-26 10:00:00|20.27|20.19|20.47|20.39|20.54|20.46|19.93|19.85|0
1582714800000|2020-02-26 11:00:00|20.45|20.37|20.05|19.97|20.47|20.39|19.86|19.78|0
1582718400000|2020-02-26 12:00:00|20.06|19.98|19.9|19.82|20.31|20.23|19.86|19.78|0
1582722000000|2020-02-26 13:00:00|19.94|19.86|19.81|19.73|20.01|19.93|19.64|19.56|0
1582725600000|2020-02-26 14:00:00|19.84|19.76|19.56|19.48|19.92|19.84|19.23|19.15|0
1582729200000|2020-02-26 15:00:00|19.57|19.49|19.08|19|19.86|19.78|18.86|18.78|0
1582732800000|2020-02-26 16:00:00|19.11|19.03|19.24|19.16|19.28|19.2|18.88|18.8|0
1582736400000|2020-02-26 17:00:00|19.22|19.14|19.59|19.51|19.86|19.78|19.16|19.08|0
1582740000000|2020-02-26 18:00:00|19.57|19.49|20.16|20.08|20.25|20.17|19.51|19.43|0
1582743600000|2020-02-26 19:00:00|20.17|20.09|20.19|20.11|20.25|20.17|19.82|19.74|0
1582747200000|2020-02-26 20:00:00|20.17|20.09|19.7|19.62|20.26|20.18|19.64|19.56|0
1582786800000|2020-02-27 07:00:00|20.33|20.25|20.13|20.05|20.48|20.4|19.87|19.79|0
1582790400000|2020-02-27 08:00:00|20.15|20.07|20.07|19.99|20.58|20.5|19.93|19.85|0
1582794000000|2020-02-27 09:00:00|20.09|20.01|20.21|20.13|20.36|20.28|19.85|19.77|0
1582797600000|2020-02-27 10:00:00|20.2|20.12|20.72|20.64|20.72|20.64|20.08|20|0
1582801200000|2020-02-27 11:00:00|20.74|20.66|20.63|20.55|20.75|20.67|20.43|20.35|0
1582804800000|2020-02-27 12:00:00|20.64|20.56|21.14|21.06|21.14|21.06|20.58|20.5|0
1582808400000|2020-02-27 13:00:00|21.16|21.08|21.58|21.5|21.62|21.54|20.95|20.87|0
1582812000000|2020-02-27 14:00:00|21.54|21.46|21.93|21.85|22.32|22.24|21.54|21.46|0
1582815600000|2020-02-27 15:00:00|21.96|21.88|22.01|21.93|22.85|22.77|21.85|21.77|0
1582819200000|2020-02-27 16:00:00|22.05|21.97|21.86|21.78|22.34|22.26|21.56|21.48|0
1582822800000|2020-02-27 17:00:00|21.84|21.76|21.53|21.45|21.97|21.89|21.14|21.06|0
1582826400000|2020-02-27 18:00:00|21.54|21.46|22.12|22.04|22.25|22.17|21.32|21.24|0
1582830000000|2020-02-27 19:00:00|22.13|22.05|22.14|22.06|22.34|22.26|21.77|21.69|0
1582833600000|2020-02-27 20:00:00|22.15|22.07|22.95|22.87|22.99|22.91|22|21.92|0
1582837200000|2020-02-27 21:00:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1582873200000|2020-02-28 07:00:00|24.81|24.73|24.53|24.45|24.97|24.89|24.17|24.09|0
1582876800000|2020-02-28 08:00:00|24.52|24.44|25.08|25|26.05|25.97|24.22|24.14|0
1582880400000|2020-02-28 09:00:00|25.09|25.01|25.32|25.24|25.9|25.82|24.82|24.74|0
1582884000000|2020-02-28 10:00:00|25.33|25.25|24.97|24.89|25.66|25.58|24.74|24.66|0
1582887600000|2020-02-28 11:00:00|24.95|24.87|24.96|24.88|25.02|24.94|23.97|23.89|0
1582891200000|2020-02-28 12:00:00|24.97|24.89|24.74|24.66|25.16|25.08|24.41|24.33|0
1582894800000|2020-02-28 13:00:00|24.76|24.68|25.25|25.17|25.25|25.17|24.42|24.34|0
1582898400000|2020-02-28 14:00:00|25.22|25.14|25.28|25.2|25.69|25.61|24.49|24.41|0
1582902000000|2020-02-28 15:00:00|25.27|25.19|25.43|25.35|25.9|25.82|25.19|25.11|0
1582905600000|2020-02-28 16:00:00|25.45|25.37|24.65|24.57|25.91|25.83|23.68|23.6|0
1582909200000|2020-02-28 17:00:00|24.68|24.6|24.28|24.2|25.1|25.02|24.13|24.05|0
1582912800000|2020-02-28 18:00:00|24.3|24.22|25.09|25.01|25.22|25.14|24.16|24.08|0
1582916400000|2020-02-28 19:00:00|25.11|25.03|24.97|24.89|25.33|25.25|24.59|24.51|0
1582920000000|2020-02-28 20:00:00|24.98|24.9|23.8|23.72|25.46|25.38|23.74|23.66|0
1583132400000|2020-03-02 07:00:00|22.94|22.86|21.79|21.71|23.25|23.17|21.7|21.62|2278
1583136000000|2020-03-02 08:00:00|21.8|21.72|22.58|22.5|22.64|22.56|21.79|21.71|14632
1583139600000|2020-03-02 09:00:00|22.57|22.49|23.17|23.09|23.35|23.27|22.26|22.18|15803
1583143200000|2020-03-02 10:00:00|23.19|23.11|23.63|23.55|23.63|23.55|22.98|22.9|8702
1583146800000|2020-03-02 11:00:00|23.62|23.54|24.76|24.68|24.81|24.73|23.55|23.47|10211
1583150400000|2020-03-02 12:00:00|24.74|24.66|24.05|23.97|24.74|24.66|23.96|23.88|10205
1583154000000|2020-03-02 13:00:00|24.03|23.95|23.57|23.49|24.45|24.37|23.56|23.48|7451
1583157600000|2020-03-02 14:00:00|23.56|23.48|23.78|23.7|23.99|23.91|23.13|23.05|11258
1583161200000|2020-03-02 15:00:00|23.75|23.67|23.8|23.72|24.44|24.36|23.6|23.52|10608
1583164800000|2020-03-02 16:00:00|23.79|23.71|22.93|22.85|23.89|23.81|22.83|22.75|14101
1583168400000|2020-03-02 17:00:00|22.94|22.86|22.89|22.81|23.29|23.21|22.79|22.71|4578
1583172000000|2020-03-02 18:00:00|22.87|22.79|23.26|23.18|23.65|23.57|22.81|22.73|385
1583175600000|2020-03-02 19:00:00|23.28|23.2|24.08|23.83|24.15|24.07|23.04|22.96|481
1583179200000|2020-03-02 20:00:00|24.09|23.84|22.86|22.56|24.09|23.88|22.76|22.52|557
1583218800000|2020-03-03 07:00:00|23.39|23.14|22.97|22.89|23.46|23.38|22.94|22.86|1578
1583222400000|2020-03-03 08:00:00|22.95|22.87|22.49|22.41|23.44|23.36|22.15|22.07|8552
1583226000000|2020-03-03 09:00:00|22.5|22.42|22.23|22.15|22.7|22.62|22.2|22.12|2947
1583229600000|2020-03-03 10:00:00|22.24|22.16|22.27|22.19|22.36|22.28|22.14|22.06|7660
1583233200000|2020-03-03 11:00:00|22.28|22.2|22.96|22.88|23.02|22.94|22.28|22.2|8904
1583236800000|2020-03-03 12:00:00|22.94|22.86|22.93|22.85|23.28|23.2|22.51|22.43|4089
1583240400000|2020-03-03 13:00:00|22.94|22.86|22.76|22.68|23.26|23.18|22.65|22.57|5789
1583244000000|2020-03-03 14:00:00|22.77|22.69|23.17|23.09|23.24|23.16|22.32|22.24|10156
1583247600000|2020-03-03 15:00:00|23.16|23.08|22.44|22.36|23.17|23.09|21.75|21.67|14759
1583251200000|2020-03-03 16:00:00|22.45|22.37|23.1|23.02|24.2|24.12|22.42|22.34|15447
1583254800000|2020-03-03 17:00:00|23.11|23.03|23.52|23.44|23.6|23.52|22.9|22.82|1011
1583258400000|2020-03-03 18:00:00|23.53|23.45|24.74|24.66|24.79|24.71|23.52|23.44|2476
1583262000000|2020-03-03 19:00:00|24.73|24.65|24.67|24.59|25.39|25.31|24.54|24.38|1608
1583265600000|2020-03-03 20:00:00|24.78|24.53|25|24.7|25.17|25.08|24.28|24.06|893
1583305200000|2020-03-04 07:00:00|23.78|23.53|23.64|23.56|23.89|23.81|23.49|23.36|760
1583308800000|2020-03-04 08:00:00|23.65|23.57|23.35|23.27|24.03|23.95|23.32|23.24|11580
1583312400000|2020-03-04 09:00:00|23.37|23.29|23.11|23.03|23.6|23.52|23.02|22.94|4057
1583316000000|2020-03-04 10:00:00|23.12|23.04|23.03|22.95|23.24|23.16|22.89|22.81|2738
1583319600000|2020-03-04 11:00:00|23.01|22.93|23.09|23.01|23.22|23.14|22.95|22.87|2121
1583323200000|2020-03-04 12:00:00|23.07|22.99|23.22|23.14|23.25|23.17|22.83|22.75|3317
1583326800000|2020-03-04 13:00:00|23.21|23.13|23.31|23.23|23.45|23.37|23.03|22.95|4260
1583330400000|2020-03-04 14:00:00|23.32|23.24|23.97|23.89|24.08|24|23.16|23.08|11924
1583334000000|2020-03-04 15:00:00|23.95|23.87|23.67|23.59|24.05|23.97|23.38|23.3|13992
1583337600000|2020-03-04 16:00:00|23.66|23.58|23.31|23.23|23.72|23.64|23.2|23.12|13529
1583341200000|2020-03-04 17:00:00|23.3|23.22|22.9|22.82|23.3|23.22|22.9|22.82|1642
1583344800000|2020-03-04 18:00:00|22.89|22.81|23.07|22.99|23.09|23.01|22.74|22.66|610
1583348400000|2020-03-04 19:00:00|23.06|22.98|23.32|23.24|23.39|23.31|23|22.92|410
1583352000000|2020-03-04 20:00:00|23.33|23.25|23.25|23|23.39|23.25|22.96|22.84|239
1583391600000|2020-03-05 07:00:00|23.88|23.8|23.68|23.6|24.17|24.09|23.67|23.59|929
1583395200000|2020-03-05 08:00:00|23.66|23.58|24.08|24|24.22|24.14|23.66|23.58|4417
1583398800000|2020-03-05 09:00:00|24.05|23.97|24.33|24.25|24.51|24.43|24.05|23.97|9280
1583402400000|2020-03-05 10:00:00|24.34|24.26|24.87|24.79|24.91|24.83|24.27|24.19|4371
1583406000000|2020-03-05 11:00:00|24.82|24.74|25.02|24.94|25.23|25.15|24.65|24.57|5965
1583409600000|2020-03-05 12:00:00|24.99|24.91|25.16|25.08|25.24|25.16|24.86|24.78|4122
1583413200000|2020-03-05 13:00:00|25.15|25.07|25.51|25.43|25.6|25.52|25.04|24.96|14424
1583416800000|2020-03-05 14:00:00|25.52|25.44|25.47|25.39|25.78|25.7|25.2|25.12|8571
1583420400000|2020-03-05 15:00:00|25.48|25.4|25.33|25.25|25.65|25.57|25.01|24.93|12746
1583424000000|2020-03-05 16:00:00|25.3|25.22|25.65|25.57|25.7|25.62|24.84|24.76|9766
1583427600000|2020-03-05 17:00:00|25.61|25.53|26.51|26.43|26.65|26.57|25.55|25.47|3376
1583431200000|2020-03-05 18:00:00|26.52|26.44|26.69|26.61|26.83|26.73|26.32|26.2|1311
1583434800000|2020-03-05 19:00:00|26.7|26.62|27.24|26.99|27.31|27.19|26.67|26.59|456
1583438400000|2020-03-05 20:00:00|27.25|27|26.97|26.67|27.76|27.59|26.74|26.54|985
1583478000000|2020-03-06 07:00:00|27.92|27.67|28.07|27.99|28.31|28.23|27.72|27.63|1387
1583481600000|2020-03-06 08:00:00|28.06|27.98|28.31|28.23|28.75|28.67|27.3|27.22|10593
1583485200000|2020-03-06 09:00:00|28.3|28.22|29.32|29.24|29.32|29.24|28.07|27.99|10461
1583488800000|2020-03-06 10:00:00|29.29|29.21|29.9|29.82|30.56|30.48|29.2|29.12|7508
1583492400000|2020-03-06 11:00:00|29.91|29.83|30.39|30.31|30.46|30.38|29.6|29.52|9382
1583496000000|2020-03-06 12:00:00|30.38|30.3|31.64|31.56|32.51|32.43|30.27|30.19|10420
1583499600000|2020-03-06 13:00:00|31.65|31.57|32|31.92|32.37|32.29|31.52|31.44|10704
1583503200000|2020-03-06 14:00:00|32.05|31.97|32.11|32.03|33.14|33.06|31.86|31.74|16609
1583506800000|2020-03-06 15:00:00|32.1|32.02|31.53|31.45|32.19|32.09|30.79|30.71|17069
1583510400000|2020-03-06 16:00:00|31.52|31.44|31.69|31.61|31.85|31.77|31.32|31.21|11266
1583514000000|2020-03-06 17:00:00|31.66|31.58|32.07|31.77|32.19|32.06|31.46|31.29|2128
1583517600000|2020-03-06 18:00:00|32.06|31.81|32.03|31.73|32.17|32.07|31.36|31.21|521
1583521200000|2020-03-06 19:00:00|32.02|31.72|32.17|32.09|32.36|32.2|31.85|31.71|586
1583524800000|2020-03-06 20:00:00|32.16|32.08|30.49|30.19|32.62|32.47|29.95|29.71|2546
1583737200000|2020-03-09 07:00:00|39.28|38.98|40.59|40.51|41.43|41.18|37.23|36.93|3112
1583740800000|2020-03-09 08:00:00|40.75|40.5|37.88|37.8|41.81|41.66|37.65|37.51|12967
1583744400000|2020-03-09 09:00:00|37.91|37.83|37.84|37.76|37.98|37.83|36.44|36.36|12265
1583748000000|2020-03-09 10:00:00|37.92|37.67|38.01|37.93|38.87|38.75|37.74|37.65|3842
1583751600000|2020-03-09 11:00:00|38|37.92|40.02|39.94|40.27|40.19|37.99|37.84|4796
1583755200000|2020-03-09 12:00:00|40.03|39.95|40.79|40.71|41.41|41.28|39.8|39.72|7058
1583758800000|2020-03-09 13:00:00|40.78|40.7|38.18|38.1|41.81|41.66|37.72|37.59|8311
1583762400000|2020-03-09 14:00:00|38.17|38.09|38.64|38.56|39.64|39.47|37.34|37.21|12671
1583766000000|2020-03-09 15:00:00|38.67|38.59|36.74|36.49|38.98|38.9|36.02|35.94|11259
1583769600000|2020-03-09 16:00:00|36.68|36.6|36.75|36.67|36.99|36.81|35.52|35.44|18049
1583773200000|2020-03-09 17:00:00|36.84|36.59|37.64|37.39|37.78|37.62|36.3|36.02|7378
1583776800000|2020-03-09 18:00:00|37.63|37.38|37.47|37.17|38.65|38.44|37.17|36.93|316
1583780400000|2020-03-09 19:00:00|37.45|37.15|37.11|37.03|37.87|37.71|36.22|35.92|182
1583784000000|2020-03-09 20:00:00|37.08|37|37.15|36.85|37.7|37.4|36.39|36.14|255
1583823600000|2020-03-10 07:00:00|33.37|33.12|33.4|33.32|33.74|33.62|32.6|32.52|1831
1583827200000|2020-03-10 08:00:00|33.41|33.33|32.25|32.17|34.06|33.89|32.23|32.15|6304
1583830800000|2020-03-10 09:00:00|32.28|32.2|31.64|31.56|32.55|32.47|31.55|31.47|6441
1583834400000|2020-03-10 10:00:00|31.66|31.58|31.56|31.48|31.83|31.72|31.28|31.2|5975
1583838000000|2020-03-10 11:00:00|31.59|31.51|32.52|32.44|32.61|32.53|31.59|31.51|4628
1583841600000|2020-03-10 12:00:00|32.53|32.45|33.48|33.4|33.95|33.87|32.21|32.09|9830
1583845200000|2020-03-10 13:00:00|33.49|33.41|34.44|34.36|34.88|34.8|33.07|32.99|4525
1583848800000|2020-03-10 14:00:00|34.47|34.39|35.63|35.55|35.69|35.61|33.77|33.69|7344
1583852400000|2020-03-10 15:00:00|35.61|35.53|36.4|36.32|37.13|37.05|35.25|35.17|13706
1583856000000|2020-03-10 16:00:00|36.38|36.3|35.96|35.88|36.84|36.72|35.35|35.27|10009
1583859600000|2020-03-10 17:00:00|36.04|35.79|36.59|36.51|36.83|36.68|35.45|35.29|1047
1583863200000|2020-03-10 18:00:00|36.67|36.42|35.62|35.37|36.94|36.78|35.49|35.27|256
1583866800000|2020-03-10 19:00:00|35.53|35.45|34.83|34.58|35.74|35.53|34.56|34.43|1633
1583870400000|2020-03-10 20:00:00|34.84|34.59|34.82|34.52|35.14|34.99|34.5|34.33|137
1583910000000|2020-03-11 07:00:00|37.42|37.17|36.25|36.17|37.45|37.28|36.25|36.08|561
1583913600000|2020-03-11 08:00:00|36.29|36.21|35.94|35.86|36.77|36.69|35.39|35.31|5233
1583917200000|2020-03-11 09:00:00|35.93|35.85|36.14|36.06|36.69|36.61|35.78|35.67|2528
1583920800000|2020-03-11 10:00:00|36.15|36.07|36.59|36.51|36.96|36.82|36.11|36.03|2975
1583924400000|2020-03-11 11:00:00|36.62|36.54|37.06|36.98|37.33|37.17|36.34|36.24|4213
1583928000000|2020-03-11 12:00:00|37.08|37|37.68|37.6|37.69|37.61|36.64|36.47|3421
1583931600000|2020-03-11 13:00:00|37.69|37.61|36.86|36.78|37.69|37.61|36.53|36.37|4732
1583935200000|2020-03-11 14:00:00|36.83|36.75|37.38|37.3|37.55|37.47|36.59|36.46|4234
1583938800000|2020-03-11 15:00:00|37.37|37.29|36.96|36.88|37.84|37.76|36.69|36.61|8961
1583942400000|2020-03-11 16:00:00|36.95|36.87|36.95|36.7|37.18|37.07|36.43|36.35|11208
1583946000000|2020-03-11 17:00:00|36.99|36.74|37.76|37.46|38|37.86|36.91|36.74|1625
1583949600000|2020-03-11 18:00:00|37.72|37.42|38.36|38.06|38.52|38.34|37.63|37.38|363
1583953200000|2020-03-11 19:00:00|38.37|38.07|38.36|38.06|39.12|39|37.8|37.69|443
1583956800000|2020-03-11 20:00:00|38.39|38.09|38.25|37.95|38.58|38.28|37.7|37.59|129
1583996400000|2020-03-12 07:00:00|41.97|41.67|42.45|42.15|42.91|42.76|41.48|41.31|822
1584000000000|2020-03-12 08:00:00|42.46|42.16|42.93|42.85|43.42|43.24|41.45|41.23|3688
1584003600000|2020-03-12 09:00:00|42.89|42.81|43.07|42.99|43.74|43.58|42.81|42.66|2875
1584007200000|2020-03-12 10:00:00|43.09|43.01|42.5|42.42|43.73|43.56|42.5|42.42|2224
1584010800000|2020-03-12 11:00:00|42.49|42.41|43.5|43.42|43.65|43.53|42.49|42.39|13272
1584014400000|2020-03-12 12:00:00|43.48|43.4|44.68|44.38|45.22|44.93|43.28|43.1|4503
1584018000000|2020-03-12 13:00:00|44.6|44.3|45.36|45.06|49.22|48.92|44.04|43.85|5351
1584021600000|2020-03-12 14:00:00|45.38|45.08|45.02|44.77|46.48|46.19|44.71|44.52|4068
1584025200000|2020-03-12 15:00:00|45.04|44.79|47.26|47.01|47.91|47.72|44.97|44.78|9622
1584028800000|2020-03-12 16:00:00|47.18|47.1|45.31|45.01|47.86|47.7|44.96|44.76|10894
1584032400000|2020-03-12 17:00:00|45.3|45|46.36|46.06|47.35|47.05|43.23|42.94|587
1584036000000|2020-03-12 18:00:00|46.3|46|46.49|46.19|47.43|47.13|45.85|45.62|702
1584039600000|2020-03-12 19:00:00|46.53|46.23|47.38|47.3|47.67|47.43|46.14|45.84|133
1584043200000|2020-03-12 20:00:00|47.47|47.22|47.14|46.84|47.84|47.68|46.02|45.72|211
1584082800000|2020-03-13 07:00:00|47.94|47.86|45.65|45.35|48.23|48.02|45.09|44.81|362
1584086400000|2020-03-13 08:00:00|45.67|45.37|46.72|46.47|46.93|46.74|44.82|44.64|8896
1584090000000|2020-03-13 09:00:00|46.74|46.49|45.06|44.81|47.11|46.94|44.81|44.65|2651
1584093600000|2020-03-13 10:00:00|45.09|44.84|45.07|44.99|45.93|45.79|44.83|44.72|3075
1584097200000|2020-03-13 11:00:00|45.08|45|43.32|43.07|45.21|45.04|43.11|42.95|3255
1584100800000|2020-03-13 12:00:00|43.28|43.03|42.15|41.9|43.67|43.48|41.41|41.11|3403
1584104400000|2020-03-13 13:00:00|42.13|41.88|45.67|45.37|46.03|45.73|41.96|41.8|6963
1584108000000|2020-03-13 14:00:00|45.56|45.31|47.11|46.81|47.43|47.22|44.44|44.23|3579
1584111600000|2020-03-13 15:00:00|47.13|46.83|48.72|48.47|49.96|49.7|46.35|46.15|13530
1584115200000|2020-03-13 16:00:00|48.67|48.42|47.46|47.16|49.69|49.58|46.79|46.6|6527
1584118800000|2020-03-13 17:00:00|47.41|47.13|46.4|46.1|48.01|47.86|46.2|46.05|1192
1584122400000|2020-03-13 18:00:00|46.38|46.08|43.9|43.82|46.72|46.45|43.81|43.68|4493
1584126000000|2020-03-13 19:00:00|43.86|43.78|43.67|43.37|46.85|46.55|43.16|42.98|652
1584129600000|2020-03-13 20:00:00|43.64|43.34|44.8|44.5|44.83|44.53|42.81|42.54|82
1584342000000|2020-03-16 07:00:00|53.39|53.09|51.15|50.85|53.39|53.09|51.02|50.72|242
1584345600000|2020-03-16 08:00:00|51.07|50.77|53.34|53.04|55.2|54.95|49.97|49.71|2626
1584349200000|2020-03-16 09:00:00|53.32|53.02|55.74|55.49|55.97|55.67|53.27|53.02|5332
1584352800000|2020-03-16 10:00:00|55.65|55.57|56.25|55.95|56.47|56.21|55.18|54.88|3100
1584356400000|2020-03-16 11:00:00|56.15|55.9|55.96|55.66|56.2|56.03|54.54|54.3|2295
1584360000000|2020-03-16 12:00:00|55.93|55.63|57.52|57.22|57.71|57.55|55.11|54.81|1327
1584363600000|2020-03-16 13:00:00|57.55|57.25|55.85|55.6|58.94|58.66|55.27|55.08|2887
1584367200000|2020-03-16 14:00:00|55.87|55.62|54.43|54.13|56.85|56.68|53.59|53.4|5573
1584370800000|2020-03-16 15:00:00|54.46|54.16|54.86|54.78|55.82|55.6|53.24|52.94|7817
1584374400000|2020-03-16 16:00:00|54.91|54.83|55.02|54.72|55.32|55.16|53.9|53.71|2994
1584378000000|2020-03-16 17:00:00|55|54.7|55.81|55.51|55.93|55.63|54.65|54.37|90
1584381600000|2020-03-16 18:00:00|55.86|55.56|56.84|56.54|57.62|57.32|55.51|55.21|106
1584385200000|2020-03-16 19:00:00|56.89|56.59|59.7|59.4|61.89|61.59|56.24|55.94|138
1584388800000|2020-03-16 20:00:00|59.42|59.12|61.06|60.76|61.06|60.76|57.4|57.1|26
1584428400000|2020-03-17 07:00:00|53.41|53.11|51.62|51.32|53.41|53.11|50.95|50.65|507
1584432000000|2020-03-17 08:00:00|51.64|51.34|56.28|55.98|56.63|56.35|51.14|50.84|1484
1584435600000|2020-03-17 09:00:00|56.2|55.95|57.85|57.55|58.66|58.39|55.4|55.15|2736
1584439200000|2020-03-17 10:00:00|57.87|57.57|55.98|55.9|58.02|57.83|55.89|55.64|1532
1584442800000|2020-03-17 11:00:00|56.19|55.89|57.96|57.71|58.44|58.2|56.19|55.89|516
1584446400000|2020-03-17 12:00:00|57.99|57.74|57.34|57.04|58.34|58.15|56.99|56.71|818
1584450000000|2020-03-17 13:00:00|57.32|57.02|60.07|59.82|60.09|59.82|56.38|56.09|1857
1584453600000|2020-03-17 14:00:00|60.09|59.84|56.28|55.98|60.56|60.33|56.12|55.91|2835
1584457200000|2020-03-17 15:00:00|56.31|56.01|54.76|54.51|56.75|56.45|54.22|54|2380
1584460800000|2020-03-17 16:00:00|54.79|54.54|55.66|55.36|56.42|56.12|53.19|53|3415
1584464400000|2020-03-17 17:00:00|55.65|55.35|55.75|55.45|57.01|56.71|55.41|55.11|197
1584468000000|2020-03-17 18:00:00|55.78|55.48|55.57|55.27|56.36|56.06|53.79|53.64|126
1584471600000|2020-03-17 19:00:00|55.6|55.3|56.55|56.25|57.69|57.39|55.6|55.3|12
1584475200000|2020-03-17 20:00:00|56.59|56.29|57.49|57.19|57.51|57.21|55.97|55.67|14
1584514800000|2020-03-18 07:00:00|64.12|63.82|60.72|60.47|64.26|63.96|60.03|59.79|875
1584518400000|2020-03-18 08:00:00|60.6|60.3|60.68|60.43|61.44|61.23|58.88|58.63|2182
1584522000000|2020-03-18 09:00:00|60.7|60.45|61.1|60.85|62.32|62.18|60.26|60.01|2480
1584525600000|2020-03-18 10:00:00|61.12|60.87|62.36|62.11|63.6|63.35|60.94|60.75|2941
1584529200000|2020-03-18 11:00:00|62.3|62.22|62.32|62.07|63.07|62.88|61.41|61.27|1667
1584532800000|2020-03-18 12:00:00|62.34|62.09|63.32|63.07|63.42|63.21|62.03|61.78|1484
1584536400000|2020-03-18 13:00:00|63.3|63.05|61.04|60.96|64.13|63.93|60.55|60.37|4828
1584540000000|2020-03-18 14:00:00|61.05|60.97|61.86|61.61|61.98|61.77|59.35|59.18|3684
1584543600000|2020-03-18 15:00:00|61.91|61.66|62.28|62.03|63.08|62.84|61.55|61.32|1412
1584547200000|2020-03-18 16:00:00|62.23|61.98|68.14|68.06|68.3|68.14|62.02|61.88|6719
1584550800000|2020-03-18 17:00:00|68.25|68|69.84|69.54|72.53|72.23|67.39|67.12|5961
1584554400000|2020-03-18 18:00:00|69.93|69.63|70.46|70.16|72.55|72.25|69.81|69.51|358
1584558000000|2020-03-18 19:00:00|70.65|70.35|63.88|63.58|70.95|70.65|63.51|63.21|541
1584561600000|2020-03-18 20:00:00|63.85|63.55|64.96|64.66|65.66|65.36|63.32|63.07|60
1584601200000|2020-03-19 07:00:00|66.59|66.29|68.2|67.9|70.69|70.51|66.59|66.29|1381
1584604800000|2020-03-19 08:00:00|68.09|67.79|65.3|65.22|68.76|68.46|64.95|64.65|1849
1584608400000|2020-03-19 09:00:00|65.28|65.2|64.61|64.31|66.47|66.32|64.3|64.08|1434
1584612000000|2020-03-19 10:00:00|64.62|64.36|67.11|66.81|67.18|67.07|64.57|64.31|1309
1584615600000|2020-03-19 11:00:00|67.16|66.86|68.04|67.79|68.49|68.34|66.42|66.28|638
1584619200000|2020-03-19 12:00:00|67.98|67.9|66.71|66.46|68.54|68.35|66.33|66.11|2829
1584622800000|2020-03-19 13:00:00|66.69|66.39|66.51|66.43|68.43|68.23|65.97|65.7|3970
1584626400000|2020-03-19 14:00:00|66.49|66.41|66.14|65.89|67.32|67.13|64.67|64.37|2375
1584630000000|2020-03-19 15:00:00|66.19|65.94|62.25|61.95|66.95|66.78|60.85|60.6|3880
1584633600000|2020-03-19 16:00:00|62.2|62|60.43|60.13|62.58|62.39|59.61|59.44|3712
1584637200000|2020-03-19 17:00:00|60.39|60.09|59.07|58.77|61.05|60.75|58.65|58.4|491
1584640800000|2020-03-19 18:00:00|59.04|58.74|52.84|52.54|59.13|58.83|51.95|51.65|393
1584644400000|2020-03-19 19:00:00|52.89|52.59|55.39|55.09|55.58|55.28|50.68|50.43|1591
1584648000000|2020-03-19 20:00:00|55.19|54.89|60.03|59.73|60.42|60.12|54.59|54.37|325
1584687600000|2020-03-20 07:00:00|52.74|52.44|52.03|51.78|54.13|53.83|51.95|51.78|265
1584691200000|2020-03-20 08:00:00|52.06|51.81|51.37|51.12|52.41|52.11|50.15|50|2235
1584694800000|2020-03-20 09:00:00|51.33|51.25|49.22|48.97|51.42|51.25|48.76|48.62|1913
1584698400000|2020-03-20 10:00:00|49.2|48.95|50.44|50.19|50.97|50.82|48.74|48.55|1257
1584702000000|2020-03-20 11:00:00|50.49|50.24|52.66|52.41|53.05|52.91|50.44|50.19|1178
1584705600000|2020-03-20 12:00:00|52.55|52.47|54.31|54.23|54.42|54.25|51.52|51.37|1180
1584709200000|2020-03-20 13:00:00|54.59|54.29|53.62|53.37|55.17|54.92|52|51.79|2513
1584712800000|2020-03-20 14:00:00|53.66|53.41|48.05|47.8|53.91|53.73|47.92|47.8|2775
1584716400000|2020-03-20 15:00:00|48.1|47.85|49.56|49.31|50.6|50.35|47.71|47.57|3664
1584720000000|2020-03-20 16:00:00|49.54|49.29|51.2|50.9|52.46|52.34|49.06|48.87|5604
1584723600000|2020-03-20 17:00:00|51.18|50.88|50.82|50.52|51.22|50.92|50.02|49.79|553
1584727200000|2020-03-20 18:00:00|50.84|50.54|52.54|52.24|53.84|53.54|50.11|49.97|136
1584730800000|2020-03-20 19:00:00|52.69|52.39|53.56|53.26|54.8|54.5|51.61|51.31|98
1584734400000|2020-03-20 20:00:00|53.57|53.27|53.6|53.35|53.87|53.57|53.34|53.04|4
1584946800000|2020-03-23 07:00:00|55.38|55.08|56.21|55.91|56.79|56.49|55.27|54.97|314
1584950400000|2020-03-23 08:00:00|56.2|55.9|55.36|55.11|56.5|56.29|54.34|54.09|1022
1584954000000|2020-03-23 09:00:00|55.35|55.1|53.53|53.28|55.36|55.17|53.29|53.12|1354
1584957600000|2020-03-23 10:00:00|53.55|53.3|52.96|52.71|54.22|53.92|52.85|52.62|754
1584961200000|2020-03-23 11:00:00|52.98|52.73|53.72|53.47|53.9|53.67|52.92|52.71|202
1584964800000|2020-03-23 12:00:00|53.74|53.49|47.87|47.57|53.86|53.61|45.69|45.47|3946
1584968400000|2020-03-23 13:00:00|47.88|47.58|47.31|47.01|50.45|50.23|46.61|46.39|3925
1584972000000|2020-03-23 14:00:00|47.32|47.02|47.69|47.61|48.28|47.99|45.96|45.85|2529
1584975600000|2020-03-23 15:00:00|47.71|47.63|48.13|47.83|48.85|48.63|47.15|46.95|2491
1584979200000|2020-03-23 16:00:00|48.15|47.85|45.96|45.66|48.17|48.02|45.88|45.61|3962
1584982800000|2020-03-23 17:00:00|45.94|45.64|46.99|46.69|47.66|47.36|44.98|44.73|247
1584986400000|2020-03-23 18:00:00|47|46.7|46.23|45.93|47.8|47.5|45.92|45.62|50
1584990000000|2020-03-23 19:00:00|46.21|45.91|42.9|42.6|46.25|45.95|41.98|41.68|114
1584993600000|2020-03-23 20:00:00|42.91|42.61|41.97|41.67|43.88|43.58|40.84|40.54|117
1585033200000|2020-03-24 07:00:00|38.21|37.91|39.2|39.12|39.82|39.52|37.91|37.61|525
1585036800000|2020-03-24 08:00:00|39.19|38.9|39.87|39.62|41.07|40.93|38.8|38.66|1988
1585040400000|2020-03-24 09:00:00|39.76|39.68|37.9|37.65|40|39.84|37.78|37.58|2016
1585044000000|2020-03-24 10:00:00|37.86|37.61|36.34|36.09|37.89|37.61|35.79|35.54|1520
1585047600000|2020-03-24 11:00:00|36.24|36.16|37.23|36.98|37.33|37.18|36.12|35.94|913
1585051200000|2020-03-24 12:00:00|37.24|36.99|36.63|36.55|37.69|37.55|36.53|36.37|989
1585054800000|2020-03-24 13:00:00|36.61|36.53|35.07|34.82|37.1|36.9|34.59|34.44|2171
1585058400000|2020-03-24 14:00:00|35.08|34.83|35.6|35.52|35.78|35.64|34.78|34.64|2444
1585062000000|2020-03-24 15:00:00|35.71|35.46|36.74|36.66|37.35|37.2|35.15|35|2947
1585065600000|2020-03-24 16:00:00|36.72|36.64|37.47|37.22|37.51|37.31|35.83|35.7|10513
1585069200000|2020-03-24 17:00:00|37.46|37.21|37.24|36.94|38.03|37.79|36.66|36.41|994
1585072800000|2020-03-24 18:00:00|37.22|36.92|36.79|36.49|37.39|37.19|35.29|35.01|526
1585076400000|2020-03-24 19:00:00|36.81|36.51|38|37.7|38.73|38.54|36.34|36.2|626
1585080000000|2020-03-24 20:00:00|38.01|37.71|37.22|36.92|38.52|38.3|36.71|36.41|50
1585119600000|2020-03-25 07:00:00|35.62|35.32|35.33|35.08|36.34|36.04|35.14|34.91|262
1585123200000|2020-03-25 08:00:00|35.34|35.09|36.13|35.88|36.37|36.15|35.34|35.09|1032
1585126800000|2020-03-25 09:00:00|36.15|35.9|38.06|37.81|38.37|38.18|35.92|35.76|1634
1585130400000|2020-03-25 10:00:00|38.07|37.82|42.24|41.99|42.26|42.07|37.67|37.46|1706
1585134000000|2020-03-25 11:00:00|42.18|41.94|40.56|40.48|42.64|42.4|40.24|39.96|4831
1585137600000|2020-03-25 12:00:00|40.55|40.47|40.53|40.23|41.14|41|39.9|39.74|592
1585141200000|2020-03-25 13:00:00|40.52|40.27|41.58|41.33|41.58|41.47|39.33|39.13|1758
1585144800000|2020-03-25 14:00:00|41.59|41.34|40.68|40.43|42.62|42.44|40.41|40.28|2205
1585148400000|2020-03-25 15:00:00|40.66|40.41|41.21|41.13|41.63|41.5|40.28|40.14|1012
1585152000000|2020-03-25 16:00:00|41.19|41.11|41.48|41.23|43.11|42.94|40.57|40.42|11615
1585155600000|2020-03-25 17:00:00|41.49|41.24|41.64|41.34|42.07|41.77|41.12|40.96|281
1585159200000|2020-03-25 18:00:00|41.62|41.32|39.87|39.57|42.2|41.9|39.36|39.1|810
1585162800000|2020-03-25 19:00:00|39.84|39.54|42.01|41.71|42.5|42.25|39.66|39.41|173
1585166400000|2020-03-25 20:00:00|41.95|41.65|41.4|41.1|41.95|41.65|40.9|40.6|71
1585206000000|2020-03-26 07:00:00|43.98|43.68|45.28|44.98|45.81|45.51|43.73|43.56|326
1585209600000|2020-03-26 08:00:00|45.25|44.95|44.32|44.07|45.46|45.16|43.58|43.45|616
1585213200000|2020-03-26 09:00:00|44.31|44.06|43.64|43.56|45.29|45.04|43.62|43.54|1009
1585216800000|2020-03-26 10:00:00|43.63|43.55|42.97|42.72|43.92|43.69|42.42|42.29|445
1585220400000|2020-03-26 11:00:00|43.01|42.76|43.7|43.45|43.91|43.75|42.72|42.57|800
1585224000000|2020-03-26 12:00:00|43.66|43.41|41.97|41.89|44.8|44.65|41.77|41.63|1497
1585227600000|2020-03-26 13:00:00|41.96|41.88|39.99|39.74|42.33|42.22|39.69|39.54|2725
1585231200000|2020-03-26 14:00:00|39.88|39.8|39.77|39.69|40.43|40.26|38.96|38.78|2250
1585234800000|2020-03-26 15:00:00|39.76|39.68|39.68|39.43|40.22|40.04|39.13|38.95|1322
1585238400000|2020-03-26 16:00:00|39.58|39.5|38.16|38.08|39.75|39.66|38.07|37.96|2816
1585242000000|2020-03-26 17:00:00|38.22|37.97|39.36|39.11|39.72|39.54|38.09|37.96|798
1585245600000|2020-03-26 18:00:00|39.35|39.1|39.01|38.93|39.43|39.25|38.79|38.49|75
1585249200000|2020-03-26 19:00:00|39.03|38.95|38.83|38.58|39.51|39.24|38.56|38.26|169
1585252800000|2020-03-26 20:00:00|38.85|38.6|38.08|37.78|38.85|38.6|37.7|37.44|75
1585292400000|2020-03-27 07:00:00|40.71|40.41|40.8|40.55|41.03|40.94|39.75|39.45|107
1585296000000|2020-03-27 08:00:00|40.81|40.56|41.68|41.43|41.71|41.56|40.27|40.15|470
1585299600000|2020-03-27 09:00:00|41.58|41.33|41.36|41.11|41.6|41.38|40.9|40.81|169
1585303200000|2020-03-27 10:00:00|41.39|41.14|41.62|41.54|42.01|41.88|41.34|41.04|1009
1585306800000|2020-03-27 11:00:00|41.58|41.5|42.2|42.12|42.43|42.25|40.93|40.78|1575
1585310400000|2020-03-27 12:00:00|42.22|42.14|42.58|42.5|42.88|42.8|41.79|41.71|1034
1585314000000|2020-03-27 13:00:00|42.57|42.49|42.86|42.78|43.11|42.99|41.65|41.5|836
1585317600000|2020-03-27 14:00:00|42.87|42.79|43.57|43.32|43.86|43.68|42.17|41.98|1435
1585321200000|2020-03-27 15:00:00|43.58|43.33|43.24|43.16|43.75|43.61|42.56|42.41|593
1585324800000|2020-03-27 16:00:00|43.26|43.18|43.72|43.47|44.64|44.52|43.07|42.91|7269
1585328400000|2020-03-27 17:00:00|43.73|43.48|43.2|42.9|44.13|43.9|42.86|42.69|390
1585332000000|2020-03-27 18:00:00|43.22|42.92|42.75|42.45|43.57|43.27|42.62|42.44|69
1585335600000|2020-03-27 19:00:00|42.76|42.46|44.13|43.83|44.25|43.95|42.5|42.27|129
1585339200000|2020-03-27 20:00:00|44.11|43.81|44.76|44.46|45.52|45.22|43.91|43.61|37
1585548000000|2020-03-30 06:00:00|42.14|41.84|42.5|42.2|43.22|42.92|41.65|41.35|13
1585551600000|2020-03-30 07:00:00|42.48|42.18|44.34|44.09|44.78|44.61|41.89|41.64|415
1585555200000|2020-03-30 08:00:00|44.35|44.1|43.27|43.02|44.35|44.1|42.71|42.51|601
1585558800000|2020-03-30 09:00:00|43.15|43.07|43.14|42.89|43.5|43.3|42.41|42.18|486
1585562400000|2020-03-30 10:00:00|43.16|42.91|42.76|42.51|43.22|43.05|42.28|42.1|573
1585566000000|2020-03-30 11:00:00|42.69|42.61|42.92|42.67|43.66|43.52|42.58|42.44|1503
1585569600000|2020-03-30 12:00:00|42.82|42.74|42.48|42.4|43.1|42.94|42.23|42.08|412
1585573200000|2020-03-30 13:00:00|42.52|42.44|42.59|42.51|43.29|43.19|42.14|41.99|2259
1585576800000|2020-03-30 14:00:00|42.58|42.5|42.37|42.29|42.78|42.59|42.02|41.84|1774
1585580400000|2020-03-30 15:00:00|42.35|42.27|41.41|41.16|42.48|42.4|41.01|40.93|2755
1585584000000|2020-03-30 16:00:00|41.42|41.17|41.19|40.89|41.82|41.63|41.01|40.81|222
1585587600000|2020-03-30 17:00:00|41.21|40.91|41.49|41.19|41.62|41.32|41.18|40.88|21
1585591200000|2020-03-30 18:00:00|41.5|41.2|41.49|41.19|41.71|41.41|41.3|41.12|20
1585594800000|2020-03-30 19:00:00|41.48|41.18|40.8|40.5|41.62|41.32|40.77|40.47|94
1585598400000|2020-03-30 20:00:00|40.81|40.51|40.81|40.51|40.81|40.51|40.81|40.51|0
1585634400000|2020-03-31 06:00:00|40.63|40.33|40.33|40.03|41.35|41.05|40.3|40.03|51
1585638000000|2020-03-31 07:00:00|40.31|40.01|39.94|39.86|40.48|40.2|39.27|39.07|1046
1585641600000|2020-03-31 08:00:00|40.02|39.77|39.94|39.86|40.14|40|39.65|39.42|544
1585645200000|2020-03-31 09:00:00|39.99|39.74|40.6|40.52|41.04|40.88|39.79|39.61|575
1585648800000|2020-03-31 10:00:00|40.68|40.43|40.76|40.51|41.48|41.32|40.43|40.3|1337
1585652400000|2020-03-31 11:00:00|40.69|40.61|41.11|40.86|41.27|41.12|40.6|40.35|168
1585656000000|2020-03-31 12:00:00|41.1|40.85|41.23|41.15|42.11|41.95|41.09|40.84|515
1585659600000|2020-03-31 13:00:00|41.25|41.17|40.75|40.67|41.4|41.25|40.28|40.1|2196
1585663200000|2020-03-31 14:00:00|40.86|40.61|39.64|39.56|40.86|40.69|39.1|38.97|1939
1585666800000|2020-03-31 15:00:00|39.66|39.58|39.74|39.49|40.13|40.05|39.47|39.36|4688
1585670400000|2020-03-31 16:00:00|39.63|39.55|40.97|40.72|41.09|40.91|39.63|39.46|519
1585674000000|2020-03-31 17:00:00|40.98|40.73|40.58|40.28|41.39|41.09|40.48|40.23|20
1585677600000|2020-03-31 18:00:00|40.59|40.29|39.75|39.5|40.76|40.46|39.65|39.49|61
1585681200000|2020-03-31 19:00:00|39.76|39.51|39.97|39.67|40.88|40.58|39.61|39.46|162
1585684800000|2020-03-31 20:00:00|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1585720800000|2020-04-01 06:00:00|42.16|42.08|42.38|42.3|42.82|42.65|42.02|41.76|435
1585724400000|2020-04-01 07:00:00|42.37|42.29|42.5|42.25|43.47|43.28|41.97|41.81|747
1585728000000|2020-04-01 08:00:00|42.42|42.34|42.52|42.27|42.82|42.63|41.94|41.76|666
1585731600000|2020-04-01 09:00:00|42.42|42.34|42.29|42.04|42.78|42.61|42.03|41.88|232
1585735200000|2020-04-01 10:00:00|42.28|42.03|42.51|42.43|42.84|42.66|42.01|41.83|781
1585738800000|2020-04-01 11:00:00|42.5|42.42|42.86|42.78|43.22|43.07|42.46|42.35|1265
1585742400000|2020-04-01 12:00:00|42.87|42.79|42.92|42.84|43.4|43.28|42.61|42.53|929
1585746000000|2020-04-01 13:00:00|42.91|42.83|41.91|41.83|43.06|42.97|41.75|41.65|2285
1585749600000|2020-04-01 14:00:00|42|41.75|41.19|41.11|42.28|42.13|40.74|40.65|3370
1585753200000|2020-04-01 15:00:00|41.2|41.12|41.79|41.71|42.05|41.97|40.52|40.44|4585
1585756800000|2020-04-01 16:00:00|41.88|41.63|43.18|42.88|43.32|43.13|41.75|41.6|185
1585760400000|2020-04-01 17:00:00|43.19|42.89|42.75|42.45|43.3|43|42.65|42.35|19
1585764000000|2020-04-01 18:00:00|42.76|42.46|43.25|42.95|43.3|43.12|42.61|42.33|27
1585767600000|2020-04-01 19:00:00|43.26|42.96|43.4|43.1|43.97|43.78|43.09|42.79|49
1585807200000|2020-04-02 06:00:00|41.18|40.88|41.38|41.08|41.72|41.51|41.17|40.87|85
1585810800000|2020-04-02 07:00:00|41.37|41.07|41.51|41.26|42.06|41.88|40.99|40.74|505
1585814400000|2020-04-02 08:00:00|41.5|41.25|41.63|41.38|41.63|41.49|41.18|41|440
1585818000000|2020-04-02 09:00:00|41.61|41.36|41.58|41.33|41.66|41.47|41.24|41.09|662
1585821600000|2020-04-02 10:00:00|41.57|41.32|41.14|41.06|41.68|41.52|41.13|40.96|241
1585825200000|2020-04-02 11:00:00|41.17|41.09|41.24|41.16|41.41|41.26|41.14|40.96|330
1585828800000|2020-04-02 12:00:00|41.25|41.17|42.41|42.33|42.59|42.51|41.15|40.98|1465
1585832400000|2020-04-02 13:00:00|42.4|42.32|42.33|42.08|43.22|43.11|42.06|41.98|1391
1585836000000|2020-04-02 14:00:00|42.32|42.07|41.73|41.65|42.44|42.36|41.22|41.1|1952
1585839600000|2020-04-02 15:00:00|41.72|41.64|41.57|41.49|42.53|42.45|41.44|41.26|3772
1585843200000|2020-04-02 16:00:00|41.64|41.39|41.43|41.18|41.75|41.58|41.29|41.15|290
1585846800000|2020-04-02 17:00:00|41.44|41.19|41.98|41.73|42.06|41.91|41.32|41.18|193
1585850400000|2020-04-02 18:00:00|42|41.7|41.75|41.45|42.25|42|41.73|41.43|36
1585854000000|2020-04-02 19:00:00|41.76|41.46|41.19|41.11|41.82|41.57|41.19|41.05|36
1585893600000|2020-04-03 06:00:00|41.73|41.43|41.49|41.19|41.85|41.64|41.36|41.18|151
1585897200000|2020-04-03 07:00:00|41.51|41.21|41.19|41.11|41.78|41.6|40.98|40.73|898
1585900800000|2020-04-03 08:00:00|41.2|41.12|41.23|40.98|41.46|41.32|41|40.83|400
1585904400000|2020-04-03 09:00:00|41.13|41.05|41.24|41.16|41.63|41.46|41.07|40.94|241
1585908000000|2020-04-03 10:00:00|41.23|41.15|41.25|41.17|41.4|41.26|41.09|41|359
1585911600000|2020-04-03 11:00:00|41.24|41.16|40.65|40.57|41.38|41.25|40.57|40.42|727
1585915200000|2020-04-03 12:00:00|40.62|40.54|41.01|40.93|41.29|41.14|40.59|40.42|834
1585918800000|2020-04-03 13:00:00|41.1|40.85|40.57|40.49|41.37|41.22|40.53|40.38|2356
1585922400000|2020-04-03 14:00:00|40.65|40.4|40.9|40.82|41.13|41.05|40.41|40.27|1973
1585926000000|2020-04-03 15:00:00|40.87|40.79|41.4|41.15|41.79|41.64|40.82|40.74|2681
1585929600000|2020-04-03 16:00:00|41.31|41.23|41.08|41|42.02|41.81|41.07|40.92|133
1585933200000|2020-04-03 17:00:00|41.11|41.03|41.29|40.99|41.44|41.17|40.84|40.61|189
1585936800000|2020-04-03 18:00:00|41.27|40.97|40.62|40.32|41.46|41.32|40.6|40.3|78
1585940400000|2020-04-03 19:00:00|40.61|40.31|40.14|39.84|40.97|40.67|39.85|39.55|135
1585944000000|2020-04-03 20:00:00|40.22|39.92|40.22|39.92|40.22|39.92|40.22|39.92|0
1586152800000|2020-04-06 06:00:00|35.88|35.58|37.3|37.22|37.39|37.22|35.69|35.42|264
1586156400000|2020-04-06 07:00:00|37.37|37.12|36.46|36.38|37.48|37.31|36.39|36.23|1172
1586160000000|2020-04-06 08:00:00|36.49|36.41|36.46|36.38|37.09|36.95|36.45|36.3|750
1586163600000|2020-04-06 09:00:00|36.55|36.3|36.64|36.39|36.83|36.69|36.23|36.06|1077
1586167200000|2020-04-06 10:00:00|36.62|36.37|36.64|36.56|36.9|36.76|36.46|36.29|507
1586170800000|2020-04-06 11:00:00|36.65|36.57|37|36.92|37.04|36.92|36.62|36.49|408
1586174400000|2020-04-06 12:00:00|36.98|36.9|36.79|36.71|37.33|37.19|36.76|36.63|1292
1586178000000|2020-04-06 13:00:00|36.81|36.73|36.29|36.21|37.06|36.98|36.23|36.15|3163
1586181600000|2020-04-06 14:00:00|36.27|36.19|37.14|37.06|37.27|37.14|36.17|36.09|1132
1586185200000|2020-04-06 15:00:00|37.11|37.03|37.78|37.53|38.31|38.23|37.08|37|5893
1586188800000|2020-04-06 16:00:00|37.69|37.61|37.39|37.14|37.83|37.66|37.28|37.12|131
1586192400000|2020-04-06 17:00:00|37.31|37.23|37.58|37.28|37.64|37.48|37.2|37.04|29
1586196000000|2020-04-06 18:00:00|37.56|37.26|37.67|37.37|37.67|37.4|37.38|37.13|2
1586199600000|2020-04-06 19:00:00|37.7|37.4|37.68|37.38|37.8|37.57|37.07|36.77|71
1586239200000|2020-04-07 06:00:00|37.36|37.06|36.31|36.01|37.36|37.06|36.14|35.97|511
1586242800000|2020-04-07 07:00:00|36.33|36.03|36.27|36.02|36.99|36.83|35.69|35.54|1242
1586246400000|2020-04-07 08:00:00|36.16|36.08|36.17|36.09|36.29|36.13|35.93|35.79|1087
1586250000000|2020-04-07 09:00:00|36.15|36.07|36.5|36.25|36.59|36.43|35.82|35.68|992
1586253600000|2020-04-07 10:00:00|36.39|36.31|36.02|35.94|36.49|36.35|35.79|35.62|1427
1586257200000|2020-04-07 11:00:00|36|35.92|36.44|36.36|36.52|36.36|36|35.87|453
1586260800000|2020-04-07 12:00:00|36.52|36.27|36.32|36.24|36.69|36.55|36.11|36.03|1231
1586264400000|2020-04-07 13:00:00|36.3|36.22|36.41|36.33|36.66|36.58|35.98|35.9|2000
1586268000000|2020-04-07 14:00:00|36.43|36.35|38.46|38.38|38.78|38.64|36.35|36.26|2535
1586271600000|2020-04-07 15:00:00|38.52|38.44|37.65|37.57|38.79|38.7|37.33|37.18|4302
1586275200000|2020-04-07 16:00:00|37.66|37.58|37.51|37.21|37.76|37.58|37.19|37|208
1586278800000|2020-04-07 17:00:00|37.53|37.23|37.72|37.47|37.94|37.7|37.47|37.17|6
1586282400000|2020-04-07 18:00:00|37.66|37.41|38.6|38.3|38.76|38.46|37.58|37.39|107
1586286000000|2020-04-07 19:00:00|38.62|38.32|38.64|38.34|38.8|38.5|38.01|37.71|17
1586325600000|2020-04-08 06:00:00|38.76|38.46|38.66|38.41|39.21|38.92|38.66|38.37|167
1586329200000|2020-04-08 07:00:00|38.64|38.39|38.81|38.73|39.33|39.19|38.21|38.03|751
1586332800000|2020-04-08 08:00:00|38.79|38.71|39.08|39|39.78|39.58|38.73|38.56|1588
1586336400000|2020-04-08 09:00:00|39.1|39.02|39.3|39.05|39.53|39.35|39.08|38.88|410
1586340000000|2020-04-08 10:00:00|39.32|39.02|38.74|38.66|39.37|39.14|38.73|38.56|505
1586343600000|2020-04-08 11:00:00|38.82|38.57|38.48|38.4|38.96|38.82|38.46|38.3|2188
1586347200000|2020-04-08 12:00:00|38.59|38.34|38.4|38.32|38.71|38.58|38.3|38.19|788
1586350800000|2020-04-08 13:00:00|38.46|38.21|38.83|38.75|38.9|38.78|37.86|37.73|1513
1586354400000|2020-04-08 14:00:00|38.81|38.73|38.03|37.95|39.14|38.97|38.03|37.91|1392
1586358000000|2020-04-08 15:00:00|38.02|37.94|37.82|37.57|38.13|38.05|37.68|37.52|2586
1586361600000|2020-04-08 16:00:00|37.84|37.59|37.85|37.6|37.95|37.78|37.56|37.35|1361
1586365200000|2020-04-08 17:00:00|37.87|37.62|38.15|37.85|38.16|37.95|37.7|37.44|31
1586368800000|2020-04-08 18:00:00|38.13|37.83|37.98|37.68|38.22|37.92|37.96|37.66|1
1586372400000|2020-04-08 19:00:00|37.95|37.65|38.05|37.75|38.23|38.14|37.81|37.52|222
1586412000000|2020-04-09 06:00:00|38.15|37.85|37.36|37.11|38.23|37.93|37.3|37.11|249
1586415600000|2020-04-09 07:00:00|37.28|37.2|37.03|36.95|37.54|37.37|36.79|36.64|809
1586419200000|2020-04-09 08:00:00|37.04|36.96|38.15|38.07|38.18|38.07|37.04|36.95|16014
1586422800000|2020-04-09 09:00:00|38.17|38.09|38.49|38.41|38.69|38.53|37.99|37.88|1888
1586426400000|2020-04-09 10:00:00|38.5|38.42|38.47|38.39|38.89|38.73|38.4|38.21|682
1586430000000|2020-04-09 11:00:00|38.49|38.41|38.8|38.72|39.11|38.97|38.29|38.16|939
1586433600000|2020-04-09 12:00:00|38.79|38.71|37.92|37.84|39.3|39.16|37.72|37.57|1215
1586437200000|2020-04-09 13:00:00|37.9|37.82|37.68|37.43|38.4|38.24|37.53|37.39|1506
1586440800000|2020-04-09 14:00:00|37.71|37.46|37.75|37.67|38.24|38.07|37.59|37.42|1007
1586444400000|2020-04-09 15:00:00|37.76|37.68|38.08|37.83|38.57|38.49|37.72|37.64|1613
1586448000000|2020-04-09 16:00:00|37.99|37.91|38.05|37.75|38.33|38.16|37.85|37.66|214
1586451600000|2020-04-09 17:00:00|38.07|37.77|38.13|37.83|38.29|38.15|37.87|37.62|36
1586455200000|2020-04-09 18:00:00|38.12|37.82|38.32|38.02|38.33|38.16|37.76|37.51|12
1586458800000|2020-04-09 19:00:00|38.31|38.01|37.52|37.22|38.32|38.02|37.3|37|36
1586844000000|2020-04-14 06:00:00|34.83|34.53|34.82|34.57|35.19|34.94|34.44|34.28|792
1586847600000|2020-04-14 07:00:00|34.9|34.6|35.12|34.82|35.17|34.98|34.69|34.45|1129
1586858400000|2020-04-14 10:00:00|35.11|34.81|35.11|34.81|35.11|34.81|35.11|34.81|3
1586862000000|2020-04-14 11:00:00|34.86|34.56|34.83|34.53|35.1|34.8|34.83|34.53|0
1586865600000|2020-04-14 12:00:00|34.73|34.48|35.54|35.46|35.57|35.48|34.73|34.48|4041
1586869200000|2020-04-14 13:00:00|35.56|35.48|34|33.92|35.61|35.53|34|33.92|3057
1586872800000|2020-04-14 14:00:00|34.03|33.95|34.8|34.72|34.83|34.75|34|33.91|6056
1586876400000|2020-04-14 15:00:00|34.82|34.74|34.7|34.62|35.22|35.14|34.35|34.21|3373
1586880000000|2020-04-14 16:00:00|34.81|34.56|34.26|34.01|34.81|34.62|34.05|33.91|190
1586883600000|2020-04-14 17:00:00|34.2|34.12|34.2|34.12|34.41|34.27|34.15|33.99|24
1586887200000|2020-04-14 18:00:00|34.22|34.14|34.19|34.11|34.3|34.16|34.19|34.05|9
1586890800000|2020-04-14 19:00:00|34.22|34.14|34.47|34.17|34.5|34.31|34.22|34.13|22
1586930400000|2020-04-15 06:00:00|34.44|34.14|34.62|34.54|34.87|34.65|34.23|34.07|43
1586934000000|2020-04-15 07:00:00|34.54|34.46|35.66|35.58|35.82|35.68|34.42|34.28|1454
1586937600000|2020-04-15 08:00:00|35.68|35.6|35.77|35.52|35.87|35.73|35.39|35.25|711
1586941200000|2020-04-15 09:00:00|35.71|35.63|35.91|35.83|36.07|35.95|35.68|35.57|499
1586944800000|2020-04-15 10:00:00|35.96|35.88|36.16|36.08|36.38|36.3|35.79|35.67|782
1586948400000|2020-04-15 11:00:00|36.22|35.97|36.04|35.96|36.22|36.05|35.87|35.72|224
1586952000000|2020-04-15 12:00:00|36.06|35.98|37.08|37|37.26|37.12|35.94|35.86|590
1586955600000|2020-04-15 13:00:00|37.1|37.02|36.44|36.36|37.12|37.02|36.35|36.21|1598
1586959200000|2020-04-15 14:00:00|36.47|36.39|36.71|36.63|37.1|37.01|36.4|36.26|1521
1586962800000|2020-04-15 15:00:00|36.72|36.64|36.94|36.69|36.99|36.91|36.29|36.21|2609
1586966400000|2020-04-15 16:00:00|36.88|36.8|36.48|36.4|37.04|36.95|36.28|36.09|23
1586970000000|2020-04-15 17:00:00|36.54|36.29|36.7|36.45|36.94|36.7|36.21|36.09|100
1586973600000|2020-04-15 18:00:00|36.59|36.51|36.17|35.87|36.89|36.65|35.98|35.87|122
1586977200000|2020-04-15 19:00:00|36.19|35.89|36.62|36.37|36.62|36.45|36.08|35.84|44
1587016800000|2020-04-16 06:00:00|36.44|36.14|35.95|35.87|36.55|36.25|35.86|35.67|56
1587020400000|2020-04-16 07:00:00|35.9|35.82|35.97|35.72|36.27|36.15|35.51|35.32|511
1587024000000|2020-04-16 08:00:00|35.91|35.83|36.11|36.03|36.22|36.03|35.64|35.56|862
1587027600000|2020-04-16 09:00:00|36.22|35.97|36.25|36.17|36.55|36.36|36.01|35.87|252
1587031200000|2020-04-16 10:00:00|36.3|36.05|36.06|35.81|36.5|36.26|35.9|35.71|83
1587034800000|2020-04-16 11:00:00|36|35.92|36.23|36.15|36.25|36.17|35.85|35.75|559
1587038400000|2020-04-16 12:00:00|36.21|36.13|36.04|35.96|36.67|36.56|35.86|35.74|476
1587042000000|2020-04-16 13:00:00|36.15|35.9|36.47|36.39|36.53|36.41|35.79|35.7|678
1587045600000|2020-04-16 14:00:00|36.42|36.34|36.46|36.38|36.87|36.75|36.37|36.23|1243
1587049200000|2020-04-16 15:00:00|36.44|36.36|36.27|36.02|36.63|36.55|36.07|35.88|509
1587052800000|2020-04-16 16:00:00|36.25|36|36.86|36.56|36.99|36.82|36.12|35.93|85
1587056400000|2020-04-16 17:00:00|36.83|36.53|36.53|36.23|36.86|36.56|36.38|36.22|10
1587060000000|2020-04-16 18:00:00|36.55|36.25|36.52|36.22|36.76|36.51|36.41|36.11|6
1587063600000|2020-04-16 19:00:00|36.5|36.2|36.23|35.93|36.63|36.55|36.21|35.91|20
1587103200000|2020-04-17 06:00:00|34.64|34.56|35.03|34.78|35.16|34.95|34.64|34.38|159
1587106800000|2020-04-17 07:00:00|34.98|34.73|34.96|34.88|35.22|35.08|34.62|34.48|689
1587110400000|2020-04-17 08:00:00|34.95|34.87|34.67|34.59|34.95|34.87|34.45|34.37|355
1587114000000|2020-04-17 09:00:00|34.65|34.57|34.56|34.48|34.71|34.63|34.16|34.05|859
1587117600000|2020-04-17 10:00:00|34.54|34.46|34.43|34.35|34.76|34.62|34.36|34.23|854
1587121200000|2020-04-17 11:00:00|34.42|34.34|34.32|34.24|34.59|34.48|34.27|34.19|660
1587124800000|2020-04-17 12:00:00|34.29|34.21|34.88|34.8|34.9|34.82|34.29|34.21|807
1587128400000|2020-04-17 13:00:00|34.9|34.82|35.27|35.02|35.46|35.36|34.9|34.78|831
1587132000000|2020-04-17 14:00:00|35.21|35.13|35.65|35.57|35.9|35.78|35.01|34.87|400
1587135600000|2020-04-17 15:00:00|35.67|35.59|35.77|35.69|36.2|36.12|35.49|35.41|1583
1587139200000|2020-04-17 16:00:00|35.78|35.7|35.68|35.43|36.02|35.89|35.57|35.36|148
1587142800000|2020-04-17 17:00:00|35.61|35.53|35.49|35.24|35.83|35.6|35.42|35.24|18
1587146400000|2020-04-17 18:00:00|35.51|35.26|35.5|35.25|35.72|35.44|35.43|35.25|8
1587150000000|2020-04-17 19:00:00|35.49|35.24|35.08|34.78|35.5|35.31|34.76|34.64|68
1587362400000|2020-04-20 06:00:00|35.49|35.19|35.51|35.43|35.59|35.43|35.2|35.07|22
1587366000000|2020-04-20 07:00:00|35.52|35.44|35.53|35.45|36.14|35.96|35.25|35.11|241
1587369600000|2020-04-20 08:00:00|35.49|35.41|35.91|35.66|36.01|35.87|35.47|35.32|307
1587373200000|2020-04-20 09:00:00|35.89|35.64|35.93|35.68|35.98|35.79|35.63|35.44|70
1587376800000|2020-04-20 10:00:00|35.91|35.66|36.51|36.43|36.58|36.47|35.85|35.66|391
1587380400000|2020-04-20 11:00:00|36.53|36.45|37.26|37.18|37.6|37.45|36.48|36.4|2151
1587384000000|2020-04-20 12:00:00|37.25|37.17|37.01|36.93|37.41|37.26|36.94|36.84|1106
1587387600000|2020-04-20 13:00:00|36.99|36.91|36.48|36.4|37.1|37|36.38|36.3|1632
1587391200000|2020-04-20 14:00:00|36.5|36.42|36.05|35.97|36.56|36.47|35.89|35.81|1986
1587394800000|2020-04-20 15:00:00|36.07|35.99|35.74|35.66|36.39|36.31|35.68|35.6|2377
1587398400000|2020-04-20 16:00:00|35.85|35.6|35.98|35.68|35.98|35.79|35.58|35.47|179
1587402000000|2020-04-20 17:00:00|36|35.7|36.23|35.98|36.45|36.27|36|35.7|21
1587405600000|2020-04-20 18:00:00|36.2|35.95|37.43|37.13|37.44|37.27|36.17|35.92|143
1587409200000|2020-04-20 19:00:00|37.4|37.1|37.81|37.51|37.86|37.72|37.14|36.87|95
1587412800000|2020-04-20 20:00:00|37.69|37.39|37.69|37.39|37.69|37.39|37.69|37.39|0
1587448800000|2020-04-21 06:00:00|38.14|38.06|37.93|37.85|38.39|38.25|37.82|37.56|107
1587452400000|2020-04-21 07:00:00|38.04|37.79|38.77|38.69|38.84|38.7|37.65|37.5|1229
1587456000000|2020-04-21 08:00:00|38.8|38.72|38.36|38.28|38.8|38.72|38.17|38.09|996
1587459600000|2020-04-21 09:00:00|38.34|38.26|39.14|39.06|39.38|39.2|38.24|38.12|672
1587463200000|2020-04-21 10:00:00|39.18|39.1|39.43|39.35|39.66|39.58|39.01|38.91|1226
1587466800000|2020-04-21 11:00:00|39.41|39.33|40.45|40.37|40.6|40.46|39.31|39.23|726
1587470400000|2020-04-21 12:00:00|40.47|40.39|41.07|40.99|41.14|41.03|40.43|40.3|999
1587474000000|2020-04-21 13:00:00|41.09|41.01|40.36|40.28|41.36|41.22|40.11|40.01|1539
1587477600000|2020-04-21 14:00:00|40.42|40.17|41.33|41.25|41.33|41.25|40.36|40.17|1341
1587481200000|2020-04-21 15:00:00|41.36|41.28|41.65|41.57|41.89|41.72|41.19|41.11|1660
1587484800000|2020-04-21 16:00:00|41.67|41.59|41.94|41.69|42.46|42.27|41.5|41.32|275
1587488400000|2020-04-21 17:00:00|41.96|41.71|41.71|41.46|41.96|41.71|41.24|41.06|20
1587492000000|2020-04-21 18:00:00|41.73|41.48|41.62|41.54|41.83|41.68|41.07|40.84|16
1587495600000|2020-04-21 19:00:00|41.61|41.53|41.06|40.76|41.68|41.53|40.57|40.42|85
1587499200000|2020-04-21 20:00:00|40.48|40.18|40.48|40.18|40.48|40.18|40.48|40.18|0
1587535200000|2020-04-22 06:00:00|40.57|40.32|40.21|39.96|40.89|40.59|39.73|39.58|140
1587538800000|2020-04-22 07:00:00|40.22|39.97|40.28|40.2|40.64|40.56|40.04|39.88|504
1587542400000|2020-04-22 08:00:00|40.3|40.22|39.73|39.65|40.4|40.32|39.72|39.64|248
1587546000000|2020-04-22 09:00:00|39.74|39.66|39.89|39.81|40.15|39.98|39.62|39.54|583
1587549600000|2020-04-22 10:00:00|39.84|39.76|40.16|40.08|40.28|40.19|39.84|39.76|280
1587553200000|2020-04-22 11:00:00|40.14|40.06|40.11|40.03|40.3|40.16|39.88|39.8|595
1587556800000|2020-04-22 12:00:00|40.13|40.05|39.69|39.61|40.34|40.25|39.66|39.58|477
1587560400000|2020-04-22 13:00:00|39.67|39.59|39.92|39.84|40.11|39.97|39.55|39.47|1326
1587564000000|2020-04-22 14:00:00|39.9|39.82|39.51|39.43|40.02|39.93|39.25|39.17|524
1587567600000|2020-04-22 15:00:00|39.49|39.41|39.12|39.04|39.62|39.54|38.96|38.86|2101
1587571200000|2020-04-22 16:00:00|39.1|39.02|39.1|39.02|39.21|39.05|38.75|38.67|414
1587574800000|2020-04-22 17:00:00|39.08|39|38.97|38.72|39.11|39|38.78|38.67|5
1587578400000|2020-04-22 18:00:00|38.91|38.83|38.85|38.77|39.01|38.86|38.85|38.68|5
1587582000000|2020-04-22 19:00:00|38.86|38.78|39.03|38.73|39.12|38.93|38.77|38.59|58
1587585600000|2020-04-22 20:00:00|39.01|38.71|39.03|38.73|39.08|38.78|38.83|38.53|0
1587621600000|2020-04-23 06:00:00|39.11|38.81|39.06|38.81|39.16|39.01|38.56|38.42|57
1587625200000|2020-04-23 07:00:00|39.08|38.83|39.51|39.43|39.62|39.49|38.74|38.63|411
1587628800000|2020-04-23 08:00:00|39.57|39.32|39.12|39.04|39.7|39.59|39.08|38.96|816
1587632400000|2020-04-23 09:00:00|39.14|39.06|38.73|38.65|39.17|39.09|38.73|38.58|368
1587636000000|2020-04-23 10:00:00|38.69|38.61|38.92|38.84|38.97|38.89|38.58|38.43|338
1587639600000|2020-04-23 11:00:00|38.9|38.82|38.81|38.73|38.92|38.84|38.56|38.48|211
1587643200000|2020-04-23 12:00:00|38.83|38.75|38.1|38.02|38.97|38.89|37.95|37.87|797
1587646800000|2020-04-23 13:00:00|38.08|38|37.91|37.83|38.41|38.33|37.8|37.67|799
1587650400000|2020-04-23 14:00:00|37.87|37.79|37.53|37.45|38|37.9|37.29|37.21|1594
1587654000000|2020-04-23 15:00:00|37.49|37.41|38.15|37.9|38.31|38.16|37.49|37.41|2775
1587657600000|2020-04-23 16:00:00|38.09|38.01|38.61|38.31|39.29|39.14|37.7|37.51|153
1587661200000|2020-04-23 17:00:00|38.56|38.25|39.28|38.98|39.51|39.28|38.19|38.07|60
1587664800000|2020-04-23 18:00:00|39.3|39|38.64|38.39|39.4|39.1|38.64|38.39|70
1587668400000|2020-04-23 19:00:00|38.76|38.46|38.9|38.6|39.15|38.85|38.75|38.45|24
1587708000000|2020-04-24 06:00:00|39.56|39.26|39.37|39.29|39.84|39.69|39.36|39.23|108
1587711600000|2020-04-24 07:00:00|39.39|39.31|39.06|38.98|39.72|39.56|38.98|38.83|1121
1587715200000|2020-04-24 08:00:00|39.05|38.97|39.14|39.06|39.58|39.5|39.03|38.95|1368
1587718800000|2020-04-24 09:00:00|39.12|39.04|38.63|38.55|39.15|39.07|38.32|38.21|866
1587722400000|2020-04-24 10:00:00|38.61|38.53|37.89|37.81|38.75|38.64|37.89|37.79|669
1587726000000|2020-04-24 11:00:00|37.95|37.7|38.25|38.17|38.33|38.25|37.89|37.7|334
1587729600000|2020-04-24 12:00:00|38.23|38.15|38.12|37.87|38.33|38.25|37.87|37.78|239
1587733200000|2020-04-24 13:00:00|38.02|37.94|38.34|38.26|38.4|38.32|37.78|37.7|2920
1587736800000|2020-04-24 14:00:00|38.32|38.24|38.11|38.03|38.34|38.24|37.81|37.73|3950
1587740400000|2020-04-24 15:00:00|38.13|38.05|38.01|37.93|38.41|38.33|37.97|37.88|2490
1587744000000|2020-04-24 16:00:00|38.02|37.94|37.91|37.66|38.13|37.99|37.79|37.64|51
1587747600000|2020-04-24 17:00:00|37.84|37.76|37.72|37.47|37.95|37.87|37.63|37.47|23
1587751200000|2020-04-24 18:00:00|37.62|37.54|37.23|36.98|37.73|37.54|37.09|36.85|50
1587754800000|2020-04-24 19:00:00|37.24|36.99|36.97|36.67|37.24|37.04|36.78|36.63|79
1587758400000|2020-04-24 20:00:00|36.98|36.68|37.1|36.8|37.1|36.8|36.98|36.68|0
1587967200000|2020-04-27 06:00:00|35.99|35.69|36.18|35.93|36.29|36.1|35.83|35.6|120
1587970800000|2020-04-27 07:00:00|36.16|35.91|35.62|35.54|36.32|36.17|35.56|35.48|740
1587974400000|2020-04-27 08:00:00|35.64|35.56|35.61|35.53|35.89|35.8|35.58|35.45|560
1587978000000|2020-04-27 09:00:00|35.59|35.51|35.33|35.25|35.74|35.66|35.3|35.22|433
1587981600000|2020-04-27 10:00:00|35.34|35.26|35.31|35.23|35.48|35.4|35.25|35.17|565
1587985200000|2020-04-27 11:00:00|35.32|35.24|35.21|35.13|35.36|35.28|35.13|35.05|253
1587988800000|2020-04-27 12:00:00|35.22|35.14|35.22|35.14|35.25|35.17|34.92|34.84|374
1587992400000|2020-04-27 13:00:00|35.18|35.1|34.66|34.58|35.46|35.38|34.63|34.55|523
1587996000000|2020-04-27 14:00:00|34.69|34.61|33.73|33.65|34.71|34.63|33.58|33.5|1334
1587999600000|2020-04-27 15:00:00|33.7|33.62|33.4|33.32|33.84|33.76|33.32|33.24|2797
1588003200000|2020-04-27 16:00:00|33.52|33.27|33.69|33.61|33.84|33.66|33.4|33.26|124
1588006800000|2020-04-27 17:00:00|33.71|33.63|33.82|33.57|33.87|33.77|33.56|33.38|19
1588010400000|2020-04-27 18:00:00|33.7|33.62|33.45|33.2|33.73|33.62|33.3|33.15|11
1588014000000|2020-04-27 19:00:00|33.46|33.21|33.69|33.39|33.72|33.54|33.42|33.21|24
1588053600000|2020-04-28 06:00:00|33.67|33.37|33.76|33.68|33.96|33.77|33.5|33.32|73
1588057200000|2020-04-28 07:00:00|33.74|33.66|32.81|32.73|33.82|33.72|32.75|32.67|1328
1588060800000|2020-04-28 08:00:00|32.84|32.76|32.92|32.84|33.02|32.94|32.67|32.59|802
1588064400000|2020-04-28 09:00:00|32.9|32.82|31.97|31.89|32.94|32.86|31.96|31.88|909
1588068000000|2020-04-28 10:00:00|31.98|31.9|32.27|32.19|32.31|32.23|31.97|31.89|934
1588071600000|2020-04-28 11:00:00|32.29|32.21|32.17|32.09|32.36|32.28|32.09|32.01|2635
1588075200000|2020-04-28 12:00:00|32.16|32.08|32.1|32.02|32.21|32.13|32.09|32.01|1325
1588078800000|2020-04-28 13:00:00|32.11|32.03|32.29|32.21|32.29|32.21|32|31.92|2021
1588082400000|2020-04-28 14:00:00|32.32|32.24|33.35|33.27|33.4|33.32|32.06|31.98|4049
1588086000000|2020-04-28 15:00:00|33.33|33.25|32.91|32.83|33.41|33.33|32.49|32.39|3141
1588089600000|2020-04-28 16:00:00|32.89|32.81|32.84|32.76|33.28|33.2|32.75|32.67|118
1588093200000|2020-04-28 17:00:00|32.83|32.75|32.63|32.38|32.86|32.75|32.23|32.08|96
1588096800000|2020-04-28 18:00:00|32.62|32.37|32.93|32.68|32.97|32.72|32.22|32.04|26
1588100400000|2020-04-28 19:00:00|32.94|32.69|33.11|32.81|33.18|32.88|32.71|32.41|22
1588140000000|2020-04-29 06:00:00|32.23|31.93|32.42|32.34|32.79|32.63|32.23|31.93|61
1588143600000|2020-04-29 07:00:00|32.54|32.29|32.26|32.18|32.67|32.59|32.08|31.98|793
1588147200000|2020-04-29 08:00:00|32.27|32.19|32.3|32.22|32.52|32.44|32.27|32.19|1035
1588150800000|2020-04-29 09:00:00|32.33|32.25|32.38|32.3|32.41|32.33|32.17|32.09|704
1588154400000|2020-04-29 10:00:00|32.4|32.32|32.32|32.24|32.5|32.42|32.31|32.23|354
1588158000000|2020-04-29 11:00:00|32.33|32.25|32.4|32.32|32.52|32.44|32.14|32.06|1275
1588161600000|2020-04-29 12:00:00|32.39|32.31|31.28|31.2|32.45|32.37|31.2|31.12|732
1588165200000|2020-04-29 13:00:00|31.27|31.19|31.05|30.97|31.46|31.38|31.04|30.96|2898
1588168800000|2020-04-29 14:00:00|31.06|30.98|30.97|30.89|31.2|31.12|30.84|30.76|1846
1588172400000|2020-04-29 15:00:00|30.94|30.86|31.07|30.99|31.21|31.13|30.9|30.82|2047
1588176000000|2020-04-29 16:00:00|31.05|30.97|31|30.92|31.2|31.09|30.88|30.8|95
1588179600000|2020-04-29 17:00:00|30.97|30.89|31.32|31.02|31.36|31.12|30.86|30.78|58
1588183200000|2020-04-29 18:00:00|31.28|31.03|31.18|30.88|31.32|31.1|30.95|30.72|74
1588186800000|2020-04-29 19:00:00|31.19|30.89|31.34|31.09|31.54|31.24|31.16|30.86|15
1588226400000|2020-04-30 06:00:00|31.06|30.76|31.07|30.99|31.41|31.14|30.99|30.72|60
1588230000000|2020-04-30 07:00:00|31.17|30.92|31.47|31.39|31.64|31.56|30.85|30.72|1337
1588233600000|2020-04-30 08:00:00|31.49|31.41|31.83|31.58|31.83|31.66|31.34|31.21|427
1588237200000|2020-04-30 09:00:00|31.73|31.65|31.36|31.28|31.81|31.73|31.36|31.28|1020
1588240800000|2020-04-30 10:00:00|31.3|31.22|31.72|31.64|31.73|31.65|31.24|31.16|234
1588244400000|2020-04-30 11:00:00|31.73|31.65|32.24|32.16|32.29|32.16|31.61|31.53|805
1588248000000|2020-04-30 12:00:00|32.25|32.17|32.13|32.05|32.28|32.19|31.7|31.62|880
1588251600000|2020-04-30 13:00:00|32.12|32.04|32.75|32.67|33.13|33.05|32.1|32.02|1445
1588255200000|2020-04-30 14:00:00|32.76|32.68|32.91|32.83|33.09|33.01|32.63|32.55|762
1588258800000|2020-04-30 15:00:00|32.9|32.82|33.05|32.97|33.11|32.97|32.62|32.54|1197
1588262400000|2020-04-30 16:00:00|33.06|32.98|33.1|32.85|33.45|33.33|33.01|32.83|87
1588266000000|2020-04-30 17:00:00|33.13|32.88|33.14|33.06|33.24|33.07|32.84|32.69|105
1588269600000|2020-04-30 18:00:00|33.15|33.07|33.07|32.82|33.21|33.08|32.76|32.55|31
1588273200000|2020-04-30 19:00:00|33.06|32.81|32.71|32.41|33.14|32.89|32.36|32.16|54
1588276800000|2020-04-30 20:00:00|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1588572000000|2020-05-04 06:00:00|36.05|35.75|35.48|35.4|36.15|35.89|35.23|35.04|252
1588575600000|2020-05-04 07:00:00|35.45|35.37|35.81|35.73|36.29|36.21|35.28|35.17|2405
1588579200000|2020-05-04 08:00:00|35.8|35.72|36.01|35.93|36.07|35.99|35.59|35.51|1231
1588582800000|2020-05-04 09:00:00|36.02|35.94|36.09|36.01|36.52|36.44|36.02|35.94|739
1588586400000|2020-05-04 10:00:00|36.11|36.03|35.94|35.86|36.11|36.03|35.6|35.52|379
1588590000000|2020-05-04 11:00:00|35.95|35.87|35.8|35.55|36.13|36.05|35.63|35.54|415
1588593600000|2020-05-04 12:00:00|35.76|35.68|36.02|35.94|36.07|35.99|35.68|35.6|894
1588597200000|2020-05-04 13:00:00|36.01|35.93|35.89|35.81|36.36|36.28|35.79|35.71|775
1588600800000|2020-05-04 14:00:00|35.86|35.78|35.82|35.74|35.91|35.81|35.36|35.28|1230
1588604400000|2020-05-04 15:00:00|35.83|35.75|35.44|35.36|35.84|35.76|35.22|35.06|2010
1588608000000|2020-05-04 16:00:00|35.41|35.33|35.48|35.4|35.59|35.42|35.16|35|125
1588611600000|2020-05-04 17:00:00|35.59|35.34|35.45|35.37|35.84|35.64|35.37|35.23|74
1588615200000|2020-05-04 18:00:00|35.41|35.33|35.25|34.95|35.65|35.54|35.21|34.91|25
1588618800000|2020-05-04 19:00:00|35.28|34.98|34.91|34.61|35.33|35.03|34.71|34.41|19
1588658400000|2020-05-05 06:00:00|34.23|33.93|34.09|34.01|34.34|34.11|34.08|33.85|31
1588662000000|2020-05-05 07:00:00|34.16|33.91|33.91|33.83|34.31|34.22|33.71|33.63|525
1588665600000|2020-05-05 08:00:00|33.92|33.84|35.22|35.14|35.38|35.3|33.78|33.69|1690
1588669200000|2020-05-05 09:00:00|35.23|35.15|34.57|34.49|35.32|35.24|34.57|34.49|474
1588672800000|2020-05-05 10:00:00|34.56|34.48|34.64|34.56|34.88|34.8|34.38|34.3|728
1588676400000|2020-05-05 11:00:00|34.63|34.55|34.68|34.6|34.89|34.81|34.51|34.43|1112
1588680000000|2020-05-05 12:00:00|34.67|34.59|34.29|34.21|34.69|34.61|34.27|34.19|1036
1588683600000|2020-05-05 13:00:00|34.3|34.22|34.06|33.98|34.43|34.35|33.95|33.87|3173
1588687200000|2020-05-05 14:00:00|34.04|33.96|33.74|33.66|34.06|33.98|33.71|33.63|864
1588690800000|2020-05-05 15:00:00|33.75|33.67|33.6|33.52|33.79|33.71|33.48|33.4|4216
1588694400000|2020-05-05 16:00:00|33.58|33.5|33.84|33.76|33.95|33.81|33.52|33.43|195
1588698000000|2020-05-05 17:00:00|33.81|33.73|33.87|33.79|33.95|33.87|33.8|33.65|34
1588701600000|2020-05-05 18:00:00|33.88|33.8|33.62|33.37|34.02|33.85|33.55|33.37|15
1588705200000|2020-05-05 19:00:00|33.63|33.38|34.11|33.81|34.23|34.02|33.46|33.26|48
1588708800000|2020-05-05 20:00:00|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1588744800000|2020-05-06 06:00:00|34.14|33.84|33.81|33.56|34.22|33.99|33.78|33.53|35
1588748400000|2020-05-06 07:00:00|33.82|33.57|33.61|33.53|34.1|33.93|33.57|33.49|794
1588752000000|2020-05-06 08:00:00|33.62|33.54|33.42|33.34|33.62|33.54|33.3|33.22|978
1588755600000|2020-05-06 09:00:00|33.39|33.31|33.3|33.22|33.48|33.39|33.29|33.21|660
1588759200000|2020-05-06 10:00:00|33.32|33.24|33.33|33.25|33.39|33.31|33.23|33.15|2362
1588762800000|2020-05-06 11:00:00|33.34|33.26|33.45|33.37|33.45|33.37|33.27|33.19|1019
1588766400000|2020-05-06 12:00:00|33.43|33.35|33.44|33.36|33.7|33.62|33.37|33.24|879
1588770000000|2020-05-06 13:00:00|33.45|33.37|33.7|33.62|33.8|33.72|33.2|33.12|786
1588773600000|2020-05-06 14:00:00|33.71|33.63|33.55|33.47|34.31|34.23|33.31|33.23|724
1588777200000|2020-05-06 15:00:00|33.53|33.45|33.97|33.89|34.17|34.09|33.48|33.4|2321
1588780800000|2020-05-06 16:00:00|34.07|33.82|33.62|33.37|34.07|33.96|33.39|33.27|143
1588784400000|2020-05-06 17:00:00|33.52|33.44|33.76|33.51|33.93|33.83|33.5|33.35|27
1588788000000|2020-05-06 18:00:00|33.71|33.46|33.84|33.54|34.02|33.86|33.62|33.46|46
1588791600000|2020-05-06 19:00:00|33.82|33.52|34.1|33.8|34.2|34.05|33.62|33.43|94
1588795200000|2020-05-06 20:00:00|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1588831200000|2020-05-07 06:00:00|33.65|33.35|33.66|33.58|33.78|33.65|33.49|33.28|120
1588834800000|2020-05-07 07:00:00|33.64|33.56|33.21|33.13|33.67|33.59|33.03|32.95|662
1588838400000|2020-05-07 08:00:00|33.2|33.12|33.1|33.02|33.39|33.31|33.03|32.95|439
1588842000000|2020-05-07 09:00:00|33.06|32.98|33.04|32.96|33.1|33.02|32.93|32.85|2524
1588845600000|2020-05-07 10:00:00|33.03|32.95|33.14|33.06|33.2|33.12|32.96|32.88|973
1588849200000|2020-05-07 11:00:00|33.15|33.07|32.85|32.77|33.16|33.08|32.76|32.68|1581
1588852800000|2020-05-07 12:00:00|32.83|32.75|32.83|32.75|32.97|32.89|32.72|32.64|241
1588856400000|2020-05-07 13:00:00|32.82|32.74|32.65|32.57|33.09|33.01|32.48|32.4|465
1588860000000|2020-05-07 14:00:00|32.67|32.59|32.84|32.76|33.01|32.93|32.58|32.5|1308
1588863600000|2020-05-07 15:00:00|32.82|32.74|32.42|32.34|32.9|32.82|32.29|32.21|3417
1588867200000|2020-05-07 16:00:00|32.41|32.33|32.6|32.35|32.65|32.54|32.39|32.31|121
1588870800000|2020-05-07 17:00:00|32.5|32.42|32.47|32.39|32.63|32.47|32.43|32.28|39
1588874400000|2020-05-07 18:00:00|32.51|32.43|32.79|32.54|32.79|32.59|32.42|32.24|47
1588878000000|2020-05-07 19:00:00|32.8|32.55|32.92|32.62|32.99|32.73|32.68|32.49|24
1588917600000|2020-05-08 06:00:00|32.17|31.87|31.98|31.9|32.17|32|31.65|31.46|31
1588921200000|2020-05-08 07:00:00|32.01|31.93|31.86|31.78|32.01|31.93|31.69|31.61|294
1588924800000|2020-05-08 08:00:00|31.89|31.81|31.83|31.75|32.05|31.97|31.83|31.75|150
1588928400000|2020-05-08 09:00:00|31.81|31.73|31.69|31.61|31.92|31.84|31.65|31.57|110
1588932000000|2020-05-08 10:00:00|31.72|31.64|31.62|31.54|31.75|31.67|31.45|31.37|355
1588935600000|2020-05-08 11:00:00|31.63|31.55|31.51|31.43|31.68|31.6|31.44|31.33|376
1588939200000|2020-05-08 12:00:00|31.46|31.38|31.34|31.26|31.66|31.55|31.24|31.12|1103
1588942800000|2020-05-08 13:00:00|31.32|31.24|31.25|31.17|31.61|31.53|31.22|31.14|586
1588946400000|2020-05-08 14:00:00|31.23|31.15|31.02|30.94|31.24|31.16|30.96|30.88|1157
1588950000000|2020-05-08 15:00:00|31.04|30.96|30.64|30.56|31.05|30.97|30.51|30.43|4631
1588953600000|2020-05-08 16:00:00|30.63|30.55|30.39|30.31|30.7|30.62|30.25|30.17|140
1588957200000|2020-05-08 17:00:00|30.4|30.32|30.75|30.45|30.83|30.72|30.4|30.24|164
1588960800000|2020-05-08 18:00:00|30.76|30.46|30.57|30.27|30.79|30.6|30.39|30.27|44
1588964400000|2020-05-08 19:00:00|30.58|30.28|30.29|30.04|30.58|30.36|30.11|29.87|19
1588968000000|2020-05-08 20:00:00|30.25|30|30.25|30|30.25|30|30.25|30|0
1589176800000|2020-05-11 06:00:00|30.07|29.77|29.47|29.39|30.22|29.94|29.42|29.26|28
1589180400000|2020-05-11 07:00:00|29.53|29.45|29.44|29.36|29.74|29.66|29.32|29.24|1100
1589184000000|2020-05-11 08:00:00|29.42|29.34|29.6|29.52|29.83|29.75|29.27|29.19|766
1589187600000|2020-05-11 09:00:00|29.61|29.53|29.89|29.81|30|29.92|29.6|29.52|931
1589191200000|2020-05-11 10:00:00|29.9|29.82|30.15|30.07|30.31|30.23|29.86|29.78|529
1589194800000|2020-05-11 11:00:00|30.13|30.05|31.09|31.01|31.16|31.02|30.08|30|344
1589198400000|2020-05-11 12:00:00|31.08|31|31.19|31.11|31.36|31.28|30.9|30.82|1544
1589202000000|2020-05-11 13:00:00|31.21|31.13|30.7|30.62|31.22|31.14|30.42|30.34|1552
1589205600000|2020-05-11 14:00:00|30.69|30.61|30.14|30.06|30.69|30.61|29.99|29.91|2200
1589209200000|2020-05-11 15:00:00|30.15|30.07|29.58|29.5|30.19|30.11|29.51|29.43|3757
1589212800000|2020-05-11 16:00:00|29.57|29.49|28.97|28.89|29.57|29.49|28.88|28.77|308
1589216400000|2020-05-11 17:00:00|28.99|28.91|28.88|28.8|29.12|28.96|28.72|28.58|170
1589220000000|2020-05-11 18:00:00|28.85|28.77|28.7|28.62|29.2|29.04|28.67|28.51|84
1589223600000|2020-05-11 19:00:00|28.79|28.49|28.73|28.43|28.79|28.58|28.51|28.36|46
1589263200000|2020-05-12 06:00:00|29.51|29.21|29.81|29.56|30.03|29.94|29.34|29.17|101
1589266800000|2020-05-12 07:00:00|29.74|29.66|28.86|28.78|29.84|29.67|28.83|28.75|896
1589270400000|2020-05-12 08:00:00|28.88|28.8|28.88|28.8|29.14|29.06|28.79|28.71|405
1589274000000|2020-05-12 09:00:00|28.86|28.78|28.81|28.73|29.04|28.96|28.78|28.7|642
1589277600000|2020-05-12 10:00:00|28.79|28.71|28.66|28.58|28.85|28.77|28.53|28.45|276
1589281200000|2020-05-12 11:00:00|28.68|28.6|28.16|28.08|28.69|28.61|28.15|28.07|379
1589284800000|2020-05-12 12:00:00|28.15|28.07|27.87|27.79|28.22|28.14|27.8|27.72|559
1589288400000|2020-05-12 13:00:00|27.85|27.77|28.12|28.04|28.45|28.37|27.62|27.54|2050
1589292000000|2020-05-12 14:00:00|28.1|28.02|28.05|27.97|28.29|28.21|27.95|27.87|1713
1589295600000|2020-05-12 15:00:00|28.03|27.95|27.99|27.91|28.12|28.04|27.65|27.57|3124
1589299200000|2020-05-12 16:00:00|28.01|27.93|28.15|28.07|28.21|28.13|28.01|27.93|64
1589302800000|2020-05-12 17:00:00|28.16|28.08|28.68|28.43|28.94|28.78|28.16|28.08|51
1589306400000|2020-05-12 18:00:00|28.66|28.41|29.06|28.76|29.19|28.95|28.59|28.35|53
1589310000000|2020-05-12 19:00:00|29.08|28.78|30.29|30.21|30.58|30.42|28.93|28.73|166
1589349600000|2020-05-13 06:00:00|31.02|30.72|30.4|30.32|31.1|30.88|30.28|30.16|186
1589353200000|2020-05-13 07:00:00|30.41|30.33|30.91|30.83|31.48|31.4|30.32|30.24|2050
1589356800000|2020-05-13 08:00:00|30.94|30.86|30.67|30.59|31.09|31.01|30.47|30.39|1382
1589360400000|2020-05-13 09:00:00|30.69|30.61|29.8|29.72|30.75|30.67|29.77|29.6|505
1589364000000|2020-05-13 10:00:00|29.82|29.74|30.12|30.04|30.15|30.07|29.61|29.48|486
1589367600000|2020-05-13 11:00:00|30.09|30.01|30.01|29.93|30.38|30.3|29.96|29.88|434
1589371200000|2020-05-13 12:00:00|30.02|29.94|30.27|30.19|30.33|30.25|29.96|29.88|1651
1589374800000|2020-05-13 13:00:00|30.26|30.18|31.32|31.24|31.73|31.65|30.26|30.18|3251
1589378400000|2020-05-13 14:00:00|31.34|31.26|31.62|31.54|31.62|31.54|30.58|30.49|2736
1589382000000|2020-05-13 15:00:00|31.61|31.53|32.86|32.78|33.02|32.94|31.24|31.16|6272
1589385600000|2020-05-13 16:00:00|32.81|32.73|32.91|32.83|33.51|33.4|32.69|32.53|627
1589389200000|2020-05-13 17:00:00|33|32.75|33.39|33.14|33.46|33.25|32.86|32.71|120
1589392800000|2020-05-13 18:00:00|33.31|33.23|33.85|33.55|33.96|33.66|32.85|32.72|113
1589396400000|2020-05-13 19:00:00|33.83|33.53|33.44|33.19|34.64|34.42|33.25|33.07|59
1589400000000|2020-05-13 20:00:00|33.38|33.13|33.38|33.13|33.38|33.13|33.38|33.13|0
1589436000000|2020-05-14 06:00:00|34.31|34.01|33.95|33.7|34.84|34.54|33.95|33.7|50
1589439600000|2020-05-14 07:00:00|33.92|33.67|33.99|33.91|34.15|34|33.26|33.18|1884
1589443200000|2020-05-14 08:00:00|34|33.92|34.22|34.14|34.58|34.5|34|33.92|2660
1589446800000|2020-05-14 09:00:00|34.23|34.15|33.92|33.84|34.31|34.22|33.89|33.81|1788
1589450400000|2020-05-14 10:00:00|33.89|33.81|34.36|34.28|34.57|34.49|33.89|33.81|2236
1589454000000|2020-05-14 11:00:00|34.33|34.25|34.88|34.8|34.97|34.89|34.23|34.15|2028
1589457600000|2020-05-14 12:00:00|34.86|34.78|35.61|35.53|36.06|35.98|34.81|34.72|1101
1589461200000|2020-05-14 13:00:00|35.6|35.52|36.32|36.24|36.53|36.45|35.27|35.19|2312
1589464800000|2020-05-14 14:00:00|36.3|36.22|34.98|34.9|36.5|36.42|34.74|34.66|1040
1589468400000|2020-05-14 15:00:00|34.95|34.87|34.88|34.8|35.07|34.94|34.3|34.22|2904
1589472000000|2020-05-14 16:00:00|34.95|34.87|33.88|33.8|35.09|34.92|33.86|33.75|154
1589475600000|2020-05-14 17:00:00|33.96|33.71|34.08|33.83|34.15|33.99|33.29|33.15|217
1589479200000|2020-05-14 18:00:00|34.27|34.02|34.02|33.72|34.54|34.31|33.71|33.54|56
1589482800000|2020-05-14 19:00:00|34|33.7|32.63|32.33|34.06|33.76|32.47|32.26|38
1589486400000|2020-05-14 20:00:00|32.52|32.22|32.52|32.22|32.52|32.22|32.52|32.22|0
1589436000000|2020-05-14 06:00:00|34.31|34.01|33.95|33.7|34.84|34.54|33.95|33.7|50
1589439600000|2020-05-14 07:00:00|33.92|33.67|33.99|33.91|34.15|34|33.26|33.18|1884
1589443200000|2020-05-14 08:00:00|34|33.92|34.22|34.14|34.58|34.5|34|33.92|2660
1589446800000|2020-05-14 09:00:00|34.23|34.15|33.92|33.84|34.31|34.22|33.89|33.81|1788
1589450400000|2020-05-14 10:00:00|33.89|33.81|34.36|34.28|34.57|34.49|33.89|33.81|2236
1589454000000|2020-05-14 11:00:00|34.33|34.25|34.88|34.8|34.97|34.89|34.23|34.15|2028
1589457600000|2020-05-14 12:00:00|34.86|34.78|35.61|35.53|36.06|35.98|34.81|34.72|1101
1589461200000|2020-05-14 13:00:00|35.6|35.52|36.32|36.24|36.53|36.45|35.27|35.19|2312
1589464800000|2020-05-14 14:00:00|36.3|36.22|34.98|34.9|36.5|36.42|34.74|34.66|1040
1589468400000|2020-05-14 15:00:00|34.95|34.87|34.88|34.8|35.07|34.94|34.3|34.22|2904
1589472000000|2020-05-14 16:00:00|34.95|34.87|33.88|33.8|35.09|34.92|33.86|33.75|154
1589475600000|2020-05-14 17:00:00|33.96|33.71|34.08|33.83|34.15|33.99|33.29|33.15|217
1589479200000|2020-05-14 18:00:00|34.27|34.02|34.02|33.72|34.54|34.31|33.71|33.54|56
1589482800000|2020-05-14 19:00:00|34|33.7|32.63|32.33|34.06|33.76|32.47|32.26|38
1589486400000|2020-05-14 20:00:00|32.52|32.22|32.52|32.22|32.52|32.22|32.52|32.22|0
1589522400000|2020-05-15 06:00:00|32.39|32.09|32.78|32.53|32.99|32.8|32.24|32.08|134
1589526000000|2020-05-15 07:00:00|32.67|32.59|32.19|32.11|32.76|32.61|32.09|32.01|691
1589529600000|2020-05-15 08:00:00|32.17|32.09|32.18|32.1|32.49|32.41|32.14|32.02|201
1589533200000|2020-05-15 09:00:00|32.16|32.08|32.01|31.93|32.18|32.1|31.85|31.74|297
1589536800000|2020-05-15 10:00:00|31.98|31.9|32.95|32.87|33.03|32.95|31.88|31.8|749
1589540400000|2020-05-15 11:00:00|32.93|32.85|33.67|33.42|33.76|33.63|32.93|32.85|761
1589544000000|2020-05-15 12:00:00|33.59|33.51|33.41|33.33|33.8|33.72|33.17|33.09|606
1589547600000|2020-05-15 13:00:00|33.36|33.28|32.81|32.73|33.79|33.71|32.63|32.53|1618
1589551200000|2020-05-15 14:00:00|32.74|32.66|33.08|33|33.25|33.17|32.37|32.23|1992
1589554800000|2020-05-15 15:00:00|33.1|33.02|33.06|32.98|33.45|33.37|32.98|32.9|3573
1589558400000|2020-05-15 16:00:00|33.09|33.01|32.91|32.66|33.2|33.08|32.49|32.34|733
1589562000000|2020-05-15 17:00:00|32.82|32.74|32.6|32.35|32.91|32.74|32.45|32.26|416
1589565600000|2020-05-15 18:00:00|32.48|32.4|32.59|32.29|32.68|32.41|32.21|32.03|14
1589569200000|2020-05-15 19:00:00|32.56|32.26|32.06|31.98|32.66|32.36|31.89|31.73|107
1589572800000|2020-05-15 20:00:00|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|0
1589781600000|2020-05-18 06:00:00|31.11|30.81|31.2|31.12|31.65|31.4|31.07|30.8|52
1589785200000|2020-05-18 07:00:00|31.28|31.03|30.7|30.62|31.28|31.12|30.65|30.53|773
1589788800000|2020-05-18 08:00:00|30.67|30.59|30.67|30.59|30.88|30.72|30.42|30.33|636
1589792400000|2020-05-18 09:00:00|30.78|30.53|30.77|30.69|30.99|30.87|30.62|30.48|1901
1589796000000|2020-05-18 10:00:00|30.75|30.67|30.67|30.59|30.96|30.84|30.67|30.56|133
1589799600000|2020-05-18 11:00:00|30.62|30.54|29.87|29.79|30.75|30.67|29.87|29.79|1226
1589803200000|2020-05-18 12:00:00|29.92|29.84|29.45|29.37|29.92|29.84|29.37|29.29|784
1589806800000|2020-05-18 13:00:00|29.42|29.34|29.54|29.46|29.7|29.59|29.22|29.14|1137
1589810400000|2020-05-18 14:00:00|29.52|29.44|29.29|29.21|29.72|29.64|29.17|29.09|2886
1589814000000|2020-05-18 15:00:00|29.27|29.19|29.22|29.14|29.42|29.34|29.02|28.94|2326
1589817600000|2020-05-18 16:00:00|29.27|29.19|29.22|29.14|29.32|29.24|29.14|29.06|262
1589821200000|2020-05-18 17:00:00|29.3|29.05|29.02|28.94|29.3|29.14|28.97|28.83|88
1589824800000|2020-05-18 18:00:00|29.1|28.85|29.17|28.87|29.28|28.98|28.97|28.77|22
1589828400000|2020-05-18 19:00:00|29.15|28.85|29.23|28.93|29.27|29.04|29.02|28.8|3
1589868000000|2020-05-19 06:00:00|29.12|28.82|28.45|28.2|29.2|28.9|28.14|27.97|92
1589871600000|2020-05-19 07:00:00|28.42|28.17|29.16|29.08|29.34|29.18|28.36|28.17|829
1589875200000|2020-05-19 08:00:00|29.11|29.03|29.38|29.3|29.81|29.65|29.06|28.97|569
1589878800000|2020-05-19 09:00:00|29.35|29.27|29.55|29.47|29.76|29.65|29.3|29.14|884
1589882400000|2020-05-19 10:00:00|29.58|29.5|29.75|29.67|30.1|30.02|29.58|29.46|948
1589886000000|2020-05-19 11:00:00|29.72|29.64|29.42|29.34|29.81|29.67|29.13|29.01|768
1589889600000|2020-05-19 12:00:00|29.4|29.32|29.52|29.44|29.6|29.52|29.3|29.22|794
1589893200000|2020-05-19 13:00:00|29.5|29.42|29.65|29.57|30.04|29.96|29.42|29.34|1137
1589896800000|2020-05-19 14:00:00|29.62|29.54|29.3|29.22|29.84|29.76|29.27|29.19|1018
1589900400000|2020-05-19 15:00:00|29.32|29.24|29.15|29.07|29.35|29.27|29.03|28.94|2617
1589904000000|2020-05-19 16:00:00|29.13|29.05|29.16|28.91|29.41|29.24|29.05|28.88|128
1589907600000|2020-05-19 17:00:00|29.07|28.99|28.97|28.89|29.28|29.07|28.93|28.76|56
1589911200000|2020-05-19 18:00:00|28.95|28.87|29.77|29.47|29.87|29.57|28.9|28.66|66
1589914800000|2020-05-19 19:00:00|29.82|29.52|31.44|31.14|31.44|31.14|29.55|29.25|22
1589954400000|2020-05-20 06:00:00|30.84|30.54|30.23|29.98|30.99|30.91|30.09|29.93|113
1589958000000|2020-05-20 07:00:00|30.07|29.99|29.84|29.76|30.33|30.16|29.72|29.64|746
1589961600000|2020-05-20 08:00:00|29.82|29.74|29.24|29.16|29.84|29.76|29.09|29.01|642
1589965200000|2020-05-20 09:00:00|29.27|29.19|29.02|28.94|29.44|29.36|28.97|28.89|961
1589968800000|2020-05-20 10:00:00|29|28.92|29.05|28.97|29.15|29.07|28.73|28.65|610
1589972400000|2020-05-20 11:00:00|29.08|29|29.16|29.08|29.35|29.27|29.03|28.95|524
1589976000000|2020-05-20 12:00:00|29.18|29.1|29.05|28.97|29.25|29.17|28.86|28.78|371
1589979600000|2020-05-20 13:00:00|29.03|28.95|28.83|28.75|29.05|28.97|28.68|28.6|163
1589983200000|2020-05-20 14:00:00|28.78|28.7|28.78|28.7|28.91|28.8|28.53|28.45|973
1589986800000|2020-05-20 15:00:00|28.73|28.65|28.83|28.75|28.91|28.83|28.63|28.55|2269
1589990400000|2020-05-20 16:00:00|28.78|28.7|29.1|29.02|29.38|29.3|28.78|28.7|212
1589994000000|2020-05-20 17:00:00|29.18|28.93|29.53|29.28|29.53|29.39|29.08|28.93|17
1589997600000|2020-05-20 18:00:00|29.45|29.37|29.13|28.88|29.63|29.44|28.87|28.76|1
1590001200000|2020-05-20 19:00:00|29.11|28.86|28.79|28.49|29.26|29.04|28.74|28.44|14
1590040800000|2020-05-21 06:00:00|29.27|28.97|29.43|29.35|29.53|29.39|29.16|28.94|66
1590044400000|2020-05-21 07:00:00|29.45|29.37|29.41|29.33|29.77|29.61|29.07|28.99|588
1590048000000|2020-05-21 08:00:00|29.38|29.3|29.1|29.02|29.58|29.5|29.1|28.96|216
1590051600000|2020-05-21 09:00:00|29.07|28.99|29.17|29.09|29.33|29.19|28.91|28.83|42
1590055200000|2020-05-21 10:00:00|29.2|29.12|29.22|29.14|29.36|29.28|29.17|29.09|309
1590058800000|2020-05-21 11:00:00|29.19|29.11|29.15|29.07|29.27|29.19|29|28.92|97
1590062400000|2020-05-21 12:00:00|29.17|29.09|28.83|28.75|29.23|29.14|28.61|28.53|167
1590066000000|2020-05-21 13:00:00|28.88|28.8|28.71|28.63|29.02|28.94|28.54|28.46|391
1590069600000|2020-05-21 14:00:00|28.68|28.6|29.35|29.27|29.46|29.38|28.66|28.58|832
1590073200000|2020-05-21 15:00:00|29.4|29.32|29.72|29.64|30.11|29.97|29.38|29.3|894
1590076800000|2020-05-21 16:00:00|29.74|29.66|29.78|29.48|29.94|29.8|29.28|29.16|8
1590080400000|2020-05-21 17:00:00|29.75|29.5|29.63|29.38|29.82|29.62|29.47|29.22|24
1590084000000|2020-05-21 18:00:00|29.65|29.4|29.81|29.51|29.97|29.7|29.38|29.13|0
1590087600000|2020-05-21 19:00:00|29.8|29.5|29.82|29.52|29.92|29.65|29.6|29.3|0
1590127200000|2020-05-22 06:00:00|30.64|30.39|30.81|30.56|30.91|30.77|30.42|30.23|28
1590130800000|2020-05-22 07:00:00|30.72|30.64|31.13|31.05|31.36|31.22|30.7|30.54|399
1590134400000|2020-05-22 08:00:00|31.11|31.03|30.52|30.44|31.2|31.1|30.51|30.43|401
1590138000000|2020-05-22 09:00:00|30.57|30.49|30.75|30.67|30.75|30.67|30.38|30.3|304
1590141600000|2020-05-22 10:00:00|30.73|30.65|30.42|30.34|30.75|30.67|30.27|30.19|98
1590145200000|2020-05-22 11:00:00|30.4|30.32|29.94|29.86|30.47|30.39|29.94|29.86|657
1590148800000|2020-05-22 12:00:00|29.91|29.83|29.81|29.73|29.95|29.87|29.67|29.59|267
1590152400000|2020-05-22 13:00:00|29.79|29.71|29.81|29.73|30.22|30.14|29.6|29.52|566
1590156000000|2020-05-22 14:00:00|29.79|29.71|30.21|30.13|30.32|30.24|29.74|29.66|64
1590159600000|2020-05-22 15:00:00|30.24|30.16|30.06|29.98|30.26|30.18|29.92|29.84|155
1590163200000|2020-05-22 16:00:00|30.04|29.96|29.91|29.66|30.27|30.1|29.73|29.54|1
1590166800000|2020-05-22 17:00:00|29.83|29.75|29.84|29.59|29.94|29.83|29.6|29.41|20
1590170400000|2020-05-22 18:00:00|29.83|29.58|29.76|29.51|29.89|29.62|29.56|29.31|1
1590174000000|2020-05-22 19:00:00|29.77|29.52|29.7|29.4|29.98|29.76|29.56|29.32|2
1590386400000|2020-05-25 06:00:00|29.27|28.97|29.25|29.17|29.39|29.22|28.91|28.83|14
1590390000000|2020-05-25 07:00:00|29.34|29.09|29.41|29.33|29.85|29.77|29.23|29.09|173
1590393600000|2020-05-25 08:00:00|29.39|29.31|29.15|29.07|29.63|29.55|28.87|28.79|156
1590397200000|2020-05-25 09:00:00|29.13|29.05|28.95|28.87|29.26|29.18|28.91|28.83|160
1590400800000|2020-05-25 10:00:00|28.93|28.85|28.95|28.87|29.19|29.11|28.91|28.83|14
1590404400000|2020-05-25 11:00:00|28.97|28.89|28.88|28.8|28.98|28.9|28.83|28.75|4425
1590408000000|2020-05-25 12:00:00|28.9|28.82|28.84|28.76|28.96|28.88|28.67|28.59|298
1590411600000|2020-05-25 13:00:00|28.82|28.74|28.87|28.79|28.99|28.91|28.77|28.69|320
1590415200000|2020-05-25 14:00:00|28.89|28.81|28.78|28.7|28.9|28.82|28.67|28.59|293
1590418800000|2020-05-25 15:00:00|28.79|28.71|28.35|28.27|28.86|28.78|28.32|28.24|1349
1590422400000|2020-05-25 16:00:00|28.38|28.3|28.3|28.22|28.54|28.46|28.3|28.22|49
1590426000000|2020-05-25 17:00:00|28.31|28.23|28.33|28.25|28.37|28.29|28.3|28.22|4
1590429600000|2020-05-25 18:00:00|28.43|28.18|28.32|28.24|28.43|28.29|28.3|28.18|1
1590433200000|2020-05-25 19:00:00|28.43|28.18|28.55|28.25|28.58|28.28|28.43|28.18|0
1590436800000|2020-05-25 20:00:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1590472800000|2020-05-26 06:00:00|28.01|27.76|27.93|27.68|28.07|27.9|27.76|27.62|169
1590476400000|2020-05-26 07:00:00|27.83|27.75|28.19|28.11|28.34|28.26|27.82|27.68|1251
1590480000000|2020-05-26 08:00:00|28.21|28.13|27.97|27.89|28.21|28.13|27.92|27.84|526
1590483600000|2020-05-26 09:00:00|27.99|27.91|28.15|28.07|28.21|28.13|27.86|27.78|403
1590487200000|2020-05-26 10:00:00|28.17|28.09|28.42|28.34|28.5|28.42|28.15|28.07|490
1590490800000|2020-05-26 11:00:00|28.44|28.36|28.43|28.35|28.63|28.55|28.39|28.31|464
1590494400000|2020-05-26 12:00:00|28.45|28.37|28.31|28.23|28.62|28.54|28.29|28.21|222
1590498000000|2020-05-26 13:00:00|28.29|28.21|28.41|28.33|28.48|28.4|28.17|28.09|731
1590501600000|2020-05-26 14:00:00|28.42|28.34|28.25|28.17|28.52|28.44|28.15|28.07|1124
1590505200000|2020-05-26 15:00:00|28.23|28.15|28.26|28.18|28.44|28.36|28.04|27.96|3002
1590508800000|2020-05-26 16:00:00|28.25|28.17|28.17|28.09|28.36|28.28|28.16|28.08|260
1590512400000|2020-05-26 17:00:00|28.19|28.11|28.08|28|28.32|28.14|27.97|27.89|26
1590516000000|2020-05-26 18:00:00|28.06|27.98|28.2|28.12|28.32|28.21|28.06|27.98|3
1590519600000|2020-05-26 19:00:00|28.19|28.11|29.03|28.73|29.12|28.98|28.19|28.03|112
1590559200000|2020-05-27 06:00:00|28.36|28.06|28.38|28.3|28.53|28.45|28.09|27.91|76
1590562800000|2020-05-27 07:00:00|28.35|28.27|28.07|27.99|28.58|28.5|28.02|27.94|683
1590566400000|2020-05-27 08:00:00|28.09|28.01|27.99|27.91|28.14|28.06|27.86|27.78|458
1590570000000|2020-05-27 09:00:00|27.97|27.89|27.65|27.57|28.07|27.99|27.58|27.5|1522
1590573600000|2020-05-27 10:00:00|27.61|27.53|27.74|27.66|27.91|27.83|27.61|27.53|342
1590577200000|2020-05-27 11:00:00|27.71|27.63|27.87|27.79|27.94|27.86|27.61|27.53|461
1590580800000|2020-05-27 12:00:00|27.86|27.78|28.1|28.02|28.12|28.04|27.73|27.65|970
1590584400000|2020-05-27 13:00:00|28.11|28.03|29.28|29.2|29.36|29.28|27.82|27.74|2526
1590588000000|2020-05-27 14:00:00|29.27|29.19|29.65|29.57|30.01|29.93|28.77|28.69|2912
1590591600000|2020-05-27 15:00:00|29.66|29.58|29.11|29.03|29.93|29.85|29.11|29.03|3964
1590595200000|2020-05-27 16:00:00|29.14|29.06|29.1|28.85|29.18|29.1|28.91|28.82|331
1590598800000|2020-05-27 17:00:00|29.04|28.96|28.95|28.87|29.36|29.19|28.94|28.81|77
1590602400000|2020-05-27 18:00:00|28.94|28.86|28.79|28.71|29|28.86|28.77|28.64|31
1590606000000|2020-05-27 19:00:00|28.8|28.55|28.68|28.6|29.09|28.92|28.59|28.47|216
1590645600000|2020-05-28 06:00:00|28.63|28.33|28.82|28.74|28.99|28.83|28.54|28.33|87
1590649200000|2020-05-28 07:00:00|28.88|28.63|28.46|28.38|29.11|29.03|28.28|28.2|1153
1590652800000|2020-05-28 08:00:00|28.44|28.36|28.51|28.43|28.71|28.63|28.27|28.19|1495
1590656400000|2020-05-28 09:00:00|28.52|28.44|28.87|28.79|28.95|28.87|28.36|28.28|584
1590660000000|2020-05-28 10:00:00|28.89|28.81|28.51|28.43|28.96|28.88|28.48|28.4|337
1590663600000|2020-05-28 11:00:00|28.49|28.41|28.57|28.49|28.61|28.53|28.43|28.35|424
1590667200000|2020-05-28 12:00:00|28.55|28.47|28.52|28.44|28.71|28.63|28.43|28.35|477
1590670800000|2020-05-28 13:00:00|28.5|28.42|28.69|28.61|28.88|28.8|28.38|28.3|1198
1590674400000|2020-05-28 14:00:00|28.72|28.64|28.82|28.74|28.84|28.76|28.48|28.4|817
1590678000000|2020-05-28 15:00:00|28.81|28.73|28.83|28.75|28.99|28.91|28.59|28.51|2837
1590681600000|2020-05-28 16:00:00|28.8|28.72|28.79|28.71|28.91|28.83|28.65|28.57|167
1590685200000|2020-05-28 17:00:00|28.85|28.6|28.64|28.56|28.9|28.72|28.5|28.35|8
1590688800000|2020-05-28 18:00:00|28.71|28.46|28.81|28.56|28.96|28.81|28.6|28.45|11
1590692400000|2020-05-28 19:00:00|28.84|28.59|29.6|29.3|29.91|29.7|28.77|28.53|296
1590732000000|2020-05-29 06:00:00|29.4|29.1|29.56|29.48|29.85|29.65|29.18|29|51
1590735600000|2020-05-29 07:00:00|29.55|29.47|29.76|29.68|29.99|29.91|29.41|29.33|1524
1590739200000|2020-05-29 08:00:00|29.78|29.7|29.77|29.69|29.99|29.91|29.63|29.55|279
1590742800000|2020-05-29 09:00:00|29.78|29.7|29.44|29.36|29.92|29.84|29.42|29.34|687
1590746400000|2020-05-29 10:00:00|29.45|29.37|29.52|29.44|29.61|29.53|29.32|29.24|544
1590750000000|2020-05-29 11:00:00|29.51|29.43|29.42|29.34|29.63|29.55|29.32|29.24|964
1590753600000|2020-05-29 12:00:00|29.44|29.36|29.71|29.63|29.73|29.65|29.26|29.18|1286
1590757200000|2020-05-29 13:00:00|29.73|29.65|29.59|29.51|29.81|29.73|29.36|29.28|1447
1590760800000|2020-05-29 14:00:00|29.58|29.5|29.97|29.89|30.1|30.02|29.55|29.47|1119
1590764400000|2020-05-29 15:00:00|29.94|29.86|29.72|29.64|30.07|29.99|29.57|29.49|2615
1590768000000|2020-05-29 16:00:00|29.73|29.65|29.82|29.74|30.3|30.22|29.57|29.48|799
1590771600000|2020-05-29 17:00:00|29.8|29.72|30.06|29.98|30.24|30.16|29.77|29.62|357
1590775200000|2020-05-29 18:00:00|30.05|29.97|29.68|29.38|30.41|30.26|29.54|29.25|304
1590778800000|2020-05-29 19:00:00|29.69|29.39|29.15|28.9|29.69|29.4|29.03|28.89|104
1591077600000|2020-06-02 06:00:00|29.05|28.75|28.78|28.7|29.05|28.86|28.71|28.59|57
1591081200000|2020-06-02 07:00:00|28.69|28.61|28.49|28.41|28.88|28.8|28.33|28.25|767
1591084800000|2020-06-02 08:00:00|28.48|28.4|28.29|28.21|28.5|28.42|28.11|28.03|1074
1591088400000|2020-06-02 09:00:00|28.28|28.2|28.24|28.16|28.51|28.43|28.21|28.13|1234
1591092000000|2020-06-02 10:00:00|28.23|28.15|28.19|28.11|28.29|28.21|28.01|27.93|668
1591095600000|2020-06-02 11:00:00|28.2|28.12|28.41|28.33|28.44|28.36|28.19|28.11|448
1591099200000|2020-06-02 12:00:00|28.4|28.32|28.42|28.34|28.61|28.53|28.31|28.23|964
1591102800000|2020-06-02 13:00:00|28.41|28.33|28.17|28.09|28.52|28.44|28.14|28.06|2285
1591106400000|2020-06-02 14:00:00|28.16|28.08|28.43|28.35|28.49|28.41|28.09|28.01|1852
1591110000000|2020-06-02 15:00:00|28.41|28.33|28.56|28.48|28.73|28.65|28.4|28.32|1968
1591113600000|2020-06-02 16:00:00|28.58|28.5|28.39|28.31|28.59|28.51|28.35|28.27|501
1591117200000|2020-06-02 17:00:00|28.38|28.3|28.32|28.24|28.44|28.3|28.29|28.19|184
1591120800000|2020-06-02 18:00:00|28.33|28.25|28.35|28.1|28.45|28.3|28.21|28.06|1865
1591124400000|2020-06-02 19:00:00|28.38|28.13|28.21|27.91|28.46|28.27|27.99|27.75|84
1591128000000|2020-06-02 20:00:00|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1591164000000|2020-06-03 06:00:00|27.96|27.71|27.84|27.76|27.96|27.79|27.71|27.56|63
1591167600000|2020-06-03 07:00:00|27.96|27.88|27.76|27.68|27.98|27.9|27.7|27.62|1267
1591171200000|2020-06-03 08:00:00|27.75|27.67|27.77|27.69|27.89|27.81|27.65|27.57|1183
1591174800000|2020-06-03 09:00:00|27.76|27.68|27.76|27.68|27.81|27.73|27.55|27.47|4094
1591178400000|2020-06-03 10:00:00|27.77|27.69|28.15|28.07|28.15|28.07|27.72|27.64|3874
1591182000000|2020-06-03 11:00:00|28.14|28.06|28.01|27.93|28.15|28.07|27.9|27.82|1516
1591185600000|2020-06-03 12:00:00|28.03|27.95|27.9|27.82|28.11|28.03|27.84|27.76|371
1591189200000|2020-06-03 13:00:00|27.89|27.81|27.9|27.82|28.12|28.04|27.79|27.71|3833
1591192800000|2020-06-03 14:00:00|27.88|27.8|27.85|27.77|28|27.92|27.72|27.64|2773
1591196400000|2020-06-03 15:00:00|27.87|27.79|27.51|27.43|27.89|27.81|27.51|27.43|4644
1591200000000|2020-06-03 16:00:00|27.52|27.44|27.57|27.49|27.7|27.62|27.51|27.4|111
1591203600000|2020-06-03 17:00:00|27.55|27.47|27.54|27.46|27.68|27.52|27.45|27.37|60
1591207200000|2020-06-03 18:00:00|27.5|27.42|27.24|27.16|27.5|27.42|27.22|27.14|199
1591210800000|2020-06-03 19:00:00|27.25|27.17|27.4|27.15|27.45|27.31|27.23|27.09|84
1591214400000|2020-06-03 20:00:00|27.42|27.17|27.42|27.17|27.42|27.17|27.42|27.17|0
1591250400000|2020-06-04 06:00:00|27.7|27.4|27.86|27.78|27.94|27.79|27.59|27.4|32
1591254000000|2020-06-04 07:00:00|27.88|27.8|27.08|27|27.92|27.84|27.07|26.99|2751
1591257600000|2020-06-04 08:00:00|27.07|26.99|27.4|27.32|27.4|27.32|27.05|26.97|2616
1591261200000|2020-06-04 09:00:00|27.36|27.28|27.72|27.64|27.8|27.72|27.31|27.23|695
1591264800000|2020-06-04 10:00:00|27.71|27.63|27.51|27.43|27.76|27.68|27.42|27.34|617
1591268400000|2020-06-04 11:00:00|27.53|27.45|27.04|26.96|27.56|27.48|26.72|26.64|2587
1591272000000|2020-06-04 12:00:00|27.02|26.94|27.25|27.17|27.6|27.52|26.91|26.83|3187
1591275600000|2020-06-04 13:00:00|27.23|27.15|26.44|26.36|27.27|27.19|26.37|26.29|3580
1591279200000|2020-06-04 14:00:00|26.43|26.35|26.41|26.33|26.63|26.55|26.31|26.23|8891
1591282800000|2020-06-04 15:00:00|26.4|26.32|26.95|26.87|27.04|26.96|26.36|26.28|2209
1591286400000|2020-06-04 16:00:00|26.93|26.85|27.25|27.17|27.32|27.18|26.8|26.72|342
1591290000000|2020-06-04 17:00:00|27.23|27.15|26.82|26.74|27.34|27.18|26.8|26.63|97
1591293600000|2020-06-04 18:00:00|26.83|26.75|27.23|26.98|27.26|27.1|26.83|26.68|32
1591297200000|2020-06-04 19:00:00|27.29|27.04|27.05|26.75|27.67|27.45|26.97|26.72|63
1591300800000|2020-06-04 20:00:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|0
1591336800000|2020-06-05 06:00:00|26.17|25.87|26.38|26.3|26.58|26.44|26.15|25.85|55
1591340400000|2020-06-05 07:00:00|26.54|26.29|26.07|25.99|26.55|26.47|26.07|25.99|3312
1591344000000|2020-06-05 08:00:00|26.09|26.01|26.19|26.11|26.27|26.19|26.05|25.97|1659
1591347600000|2020-06-05 09:00:00|26.17|26.09|26.24|26.16|26.53|26.45|26.14|26.06|1333
1591351200000|2020-06-05 10:00:00|26.26|26.18|26.59|26.51|26.65|26.57|26.26|26.18|822
1591354800000|2020-06-05 11:00:00|26.58|26.5|26.56|26.48|26.61|26.53|26.44|26.36|349
1591358400000|2020-06-05 12:00:00|26.55|26.47|25.92|25.84|26.71|26.63|25.59|25.51|4903
1591362000000|2020-06-05 13:00:00|25.93|25.85|25.9|25.82|25.98|25.9|25.52|25.44|954
1591365600000|2020-06-05 14:00:00|25.87|25.79|25.81|25.73|25.95|25.87|25.71|25.63|1664
1591369200000|2020-06-05 15:00:00|25.79|25.71|25.82|25.74|25.97|25.89|25.64|25.56|3315
1591372800000|2020-06-05 16:00:00|25.81|25.73|25.81|25.73|25.94|25.86|25.76|25.62|221
1591376400000|2020-06-05 17:00:00|25.87|25.62|25.88|25.8|25.94|25.83|25.78|25.62|27
1591380000000|2020-06-05 18:00:00|25.83|25.75|26.18|25.88|26.18|26.05|25.83|25.72|164
1591383600000|2020-06-05 19:00:00|26.17|25.92|26.08|25.78|26.22|25.94|25.94|25.66|55
1591596000000|2020-06-08 06:00:00|25.91|25.61|25.88|25.8|25.99|25.91|25.76|25.61|230
1591599600000|2020-06-08 07:00:00|25.89|25.81|26.06|25.98|26.18|26.1|25.82|25.74|708
1591603200000|2020-06-08 08:00:00|26.05|25.97|25.75|25.67|26.16|26.08|25.72|25.64|855
1591606800000|2020-06-08 09:00:00|25.74|25.66|25.89|25.81|25.92|25.84|25.6|25.52|1020
1591610400000|2020-06-08 10:00:00|25.92|25.84|25.93|25.85|26.03|25.95|25.8|25.72|678
1591614000000|2020-06-08 11:00:00|25.92|25.84|25.72|25.64|25.92|25.84|25.67|25.59|361
1591617600000|2020-06-08 12:00:00|25.74|25.66|25.7|25.62|25.79|25.71|25.58|25.5|1148
1591621200000|2020-06-08 13:00:00|25.67|25.59|25.93|25.85|26|25.92|25.64|25.56|1112
1591624800000|2020-06-08 14:00:00|25.92|25.84|26.28|26.2|26.54|26.46|25.9|25.82|2485
1591628400000|2020-06-08 15:00:00|26.27|26.19|26.22|26.14|26.27|26.19|25.92|25.84|3123
1591632000000|2020-06-08 16:00:00|26.21|26.13|26.32|26.24|26.33|26.25|26.08|26|103
1591635600000|2020-06-08 17:00:00|26.33|26.25|26.26|26.18|26.44|26.28|26.26|26.17|31
1591639200000|2020-06-08 18:00:00|26.28|26.2|26.47|26.17|26.47|26.27|26.23|26.14|11
1591642800000|2020-06-08 19:00:00|26.49|26.19|26.64|26.39|26.88|26.64|26.49|26.19|113
1591646400000|2020-06-08 20:00:00|26.66|26.41|26.66|26.41|26.66|26.41|26.66|26.41|0
1591682400000|2020-06-09 06:00:00|26.7|26.4|26.62|26.54|26.73|26.65|26.6|26.39|128
1591686000000|2020-06-09 07:00:00|26.61|26.53|26.89|26.81|27.08|27|26.45|26.37|1502
1591689600000|2020-06-09 08:00:00|26.86|26.78|27.55|27.47|27.75|27.67|26.74|26.66|1620
1591693200000|2020-06-09 09:00:00|27.53|27.45|27.47|27.39|27.65|27.57|27.27|27.19|1084
1591696800000|2020-06-09 10:00:00|27.45|27.37|27.63|27.55|27.93|27.85|27.42|27.34|3581
1591700400000|2020-06-09 11:00:00|27.61|27.53|27.28|27.2|27.7|27.62|27.21|27.13|881
1591704000000|2020-06-09 12:00:00|27.26|27.18|27.35|27.27|27.35|27.27|27.03|26.95|800
1591707600000|2020-06-09 13:00:00|27.32|27.24|27.4|27.32|27.56|27.48|27.2|27.12|1028
1591711200000|2020-06-09 14:00:00|27.41|27.33|27.25|27.17|27.83|27.75|27.18|27.1|2254
1591714800000|2020-06-09 15:00:00|27.24|27.16|27.77|27.69|27.79|27.71|27.15|27.07|2084
1591718400000|2020-06-09 16:00:00|27.79|27.71|27.46|27.38|27.92|27.84|27.46|27.38|84
1591722000000|2020-06-09 17:00:00|27.45|27.37|27.45|27.37|27.52|27.44|27.35|27.23|32
1591725600000|2020-06-09 18:00:00|27.44|27.36|27.63|27.33|27.76|27.59|27.43|27.27|57
1591729200000|2020-06-09 19:00:00|27.66|27.36|27.85|27.55|28.08|27.78|27.53|27.3|18
1591732800000|2020-06-09 20:00:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1591768800000|2020-06-10 06:00:00|27.38|27.3|27.54|27.46|27.68|27.53|27.38|27.27|202
1591772400000|2020-06-10 07:00:00|27.53|27.45|27.35|27.27|27.57|27.49|27.24|27.16|1173
1591776000000|2020-06-10 08:00:00|27.36|27.28|27.8|27.72|27.84|27.76|27.36|27.28|571
1591779600000|2020-06-10 09:00:00|27.79|27.71|28.12|28.04|28.29|28.21|27.79|27.71|825
1591783200000|2020-06-10 10:00:00|28.11|28.03|28.04|27.96|28.57|28.49|28.02|27.94|1249
1591786800000|2020-06-10 11:00:00|28.05|27.97|27.81|27.73|28.14|28.06|27.81|27.73|2085
1591790400000|2020-06-10 12:00:00|27.83|27.75|27.71|27.63|27.89|27.81|27.64|27.56|829
1591794000000|2020-06-10 13:00:00|27.73|27.65|28.23|28.15|28.38|28.3|27.68|27.6|2691
1591797600000|2020-06-10 14:00:00|28.22|28.14|28.4|28.32|28.62|28.54|28.15|28.07|1453
1591801200000|2020-06-10 15:00:00|28.43|28.35|27.95|27.87|28.43|28.35|27.77|27.69|1707
1591804800000|2020-06-10 16:00:00|27.9|27.82|27.65|27.57|27.95|27.87|27.64|27.56|223
1591808400000|2020-06-10 17:00:00|27.67|27.59|27.88|27.58|28.11|27.95|27.65|27.56|192
1591812000000|2020-06-10 18:00:00|27.9|27.6|27.91|27.61|28.19|27.89|26.93|26.78|359
1591815600000|2020-06-10 19:00:00|27.95|27.65|28.16|27.86|28.17|27.87|27.45|27.29|283
1591855200000|2020-06-11 06:00:00|30.03|29.78|29.92|29.84|30.16|30.03|29.67|29.59|283
1591858800000|2020-06-11 07:00:00|29.87|29.79|30.4|30.32|30.42|30.34|29.78|29.7|2441
1591862400000|2020-06-11 08:00:00|30.42|30.34|30.39|30.31|30.49|30.41|29.96|29.88|1983
1591866000000|2020-06-11 09:00:00|30.4|30.32|29.88|29.8|30.44|30.36|29.83|29.75|1507
1591869600000|2020-06-11 10:00:00|29.87|29.79|30.32|30.24|30.39|30.31|29.81|29.73|1234
1591873200000|2020-06-11 11:00:00|30.3|30.22|30.73|30.65|30.83|30.75|30.22|30.14|2921
1591876800000|2020-06-11 12:00:00|30.75|30.67|31.18|31.1|31.35|31.27|30.63|30.55|3160
1591880400000|2020-06-11 13:00:00|31.2|31.12|30.44|30.36|31.43|31.35|30.3|30.22|10245
1591884000000|2020-06-11 14:00:00|30.41|30.33|31.6|31.52|31.6|31.52|30.3|30.22|5384
1591887600000|2020-06-11 15:00:00|31.62|31.54|31.94|31.86|32.17|32.02|31.01|30.93|3708
1591891200000|2020-06-11 16:00:00|31.93|31.85|33.54|33.46|33.72|33.61|31.84|31.73|1814
1591894800000|2020-06-11 17:00:00|33.62|33.37|33.31|33.01|33.68|33.57|32.53|32.37|493
1591898400000|2020-06-11 18:00:00|33.32|33.02|35.88|35.58|36.21|35.98|33.32|33.02|167
1591902000000|2020-06-11 19:00:00|35.84|35.54|37.59|37.29|38|37.7|35.33|35.06|230
1591905600000|2020-06-11 20:00:00|36.67|36.37|36.67|36.37|36.67|36.37|36.67|36.37|0
1591941600000|2020-06-12 06:00:00|34.88|34.63|35.41|35.33|35.57|35.36|34.31|34.23|1977
1591945200000|2020-06-12 07:00:00|35.39|35.31|33.68|33.6|35.51|35.42|33.39|33.31|5196
1591948800000|2020-06-12 08:00:00|33.69|33.61|32.86|32.78|33.8|33.66|32.84|32.76|4992
1591952400000|2020-06-12 09:00:00|32.85|32.77|33.12|33.04|33.47|33.39|32.84|32.76|2211
1591956000000|2020-06-12 10:00:00|33.13|33.05|33.72|33.64|34.08|34|33.13|33.05|1144
1591959600000|2020-06-12 11:00:00|33.71|33.63|34.14|34.06|34.19|34.06|33.43|33.35|843
1591963200000|2020-06-12 12:00:00|34.12|34.04|34.02|33.94|34.87|34.79|33.79|33.66|938
1591966800000|2020-06-12 13:00:00|34.01|33.93|33.95|33.87|34.18|34.04|33.11|33.03|3455
1591970400000|2020-06-12 14:00:00|33.92|33.84|36.74|36.66|36.74|36.66|33.82|33.74|3952
1591974000000|2020-06-12 15:00:00|36.76|36.68|36.21|35.96|38.49|38.41|36.03|35.93|7542
1591977600000|2020-06-12 16:00:00|36.12|36.04|36.87|36.62|37.26|37.08|35.79|35.59|939
1591981200000|2020-06-12 17:00:00|36.84|36.54|38.09|37.79|38.4|38.18|36.62|36.38|115
1591984800000|2020-06-12 18:00:00|38.16|37.86|35.47|35.17|38.2|37.9|35.42|35.15|32
1591988400000|2020-06-12 19:00:00|35.4|35.15|33.75|33.5|35.83|35.64|33.36|33.17|156
1592200800000|2020-06-15 06:00:00|37.4|37.1|37.88|37.63|38.56|38.28|37.15|36.85|593
1592204400000|2020-06-15 07:00:00|37.87|37.79|38.09|38.01|38.53|38.44|37.44|37.33|4813
1592208000000|2020-06-15 08:00:00|38.07|37.99|37.1|37.02|38.51|38.35|36.82|36.73|2253
1592211600000|2020-06-15 09:00:00|37.12|37.04|36.58|36.5|37.49|37.41|36.46|36.34|2600
1592215200000|2020-06-15 10:00:00|36.63|36.55|36.83|36.75|37.06|36.9|36.38|36.29|2273
1592218800000|2020-06-15 11:00:00|36.81|36.73|36.59|36.34|37.11|37.03|36.27|36.18|641
1592222400000|2020-06-15 12:00:00|36.5|36.42|36.51|36.43|36.98|36.89|36.26|36.13|1395
1592226000000|2020-06-15 13:00:00|36.54|36.46|35.69|35.61|36.98|36.89|35.66|35.58|3023
1592229600000|2020-06-15 14:00:00|35.66|35.58|35.18|35.1|36.02|35.91|34.75|34.66|1981
1592233200000|2020-06-15 15:00:00|35.15|35.07|34.62|34.54|35.25|35.17|34.33|34.25|2022
1592236800000|2020-06-15 16:00:00|34.64|34.56|33.81|33.73|34.75|34.61|33.81|33.65|593
1592240400000|2020-06-15 17:00:00|33.83|33.75|34.34|34.04|34.57|34.27|33.43|33.24|268
1592244000000|2020-06-15 18:00:00|34.37|34.07|33.34|33.04|34.37|34.07|32.83|32.62|4
1592247600000|2020-06-15 19:00:00|33.32|33.02|33.16|32.86|34.39|34.09|32.86|32.56|16
1592287200000|2020-06-16 06:00:00|32.19|31.89|31.88|31.8|32.23|31.93|31.18|30.99|79
1592290800000|2020-06-16 07:00:00|31.85|31.77|32.3|32.22|32.42|32.34|31.5|31.42|1100
1592294400000|2020-06-16 08:00:00|32.32|32.24|31.92|31.84|32.55|32.47|31.82|31.73|455
1592298000000|2020-06-16 09:00:00|31.95|31.87|32.17|32.09|32.34|32.26|31.85|31.77|479
1592301600000|2020-06-16 10:00:00|32.14|32.06|31.74|31.66|32.3|32.19|31.67|31.59|86
1592305200000|2020-06-16 11:00:00|31.72|31.64|31.32|31.24|31.84|31.76|31.32|31.24|645
1592308800000|2020-06-16 12:00:00|31.34|31.26|30.94|30.86|31.34|31.26|30.5|30.41|863
1592312400000|2020-06-16 13:00:00|30.92|30.84|31.02|30.94|31.47|31.36|30.84|30.76|3760
1592316000000|2020-06-16 14:00:00|31.04|30.96|33.09|32.84|33.24|33.07|30.67|30.58|2887
1592319600000|2020-06-16 15:00:00|33.06|32.81|32.42|32.17|34.06|33.85|32.04|31.82|2458
1592323200000|2020-06-16 16:00:00|32.4|32.15|31.85|31.55|32.87|32.59|31.7|31.4|26
1592326800000|2020-06-16 17:00:00|31.97|31.67|32.67|32.37|32.8|32.5|31.67|31.37|0
1592330400000|2020-06-16 18:00:00|32.64|32.34|32.54|32.24|32.72|32.42|32.2|31.9|1
1592334000000|2020-06-16 19:00:00|32.57|32.27|32.75|32.45|33.16|32.86|32.54|32.24|4
1592373600000|2020-06-17 06:00:00|32.48|32.18|32.31|32.01|32.63|32.33|32.11|31.81|26
1592377200000|2020-06-17 07:00:00|32.38|32.08|32.05|31.75|32.52|32.36|31.72|31.46|176
1592380800000|2020-06-17 08:00:00|32.07|31.77|32.1|31.85|32.42|32.18|31.72|31.55|146
1592384400000|2020-06-17 09:00:00|32.08|31.83|32.58|32.5|32.87|32.57|31.92|31.75|485
1592388000000|2020-06-17 10:00:00|32.61|32.53|32.01|31.93|32.66|32.58|31.98|31.9|0
1592391600000|2020-06-17 11:00:00|32.03|31.95|32.11|32.03|32.18|32.1|31.87|31.79|0
1592395200000|2020-06-17 12:00:00|32.06|31.98|31.88|31.8|32.14|32.06|31.71|31.63|0
1592398800000|2020-06-17 13:00:00|31.86|31.78|32.58|32.5|32.75|32.67|31.71|31.63|0
1592402400000|2020-06-17 14:00:00|32.6|32.52|32.15|32.07|33.32|33.24|32.1|32.02|0
1592406000000|2020-06-17 15:00:00|32.1|32.02|32.69|32.61|32.99|32.91|32.03|31.95|0
1592409600000|2020-06-17 16:00:00|32.66|32.58|32.5|32.42|32.89|32.81|32.47|32.39|0
1592413200000|2020-06-17 17:00:00|32.49|32.41|32.39|32.31|32.52|32.44|32.08|32|0
1592416800000|2020-06-17 18:00:00|32.42|32.34|32.49|32.41|32.54|32.46|32.15|32.07|0
1592420400000|2020-06-17 19:00:00|32.52|32.44|32.58|32.5|33.28|33.2|32.29|32.21|0
1592460000000|2020-06-18 06:00:00|33.02|32.94|32.74|32.66|33.61|33.53|32.56|32.48|0
1592463600000|2020-06-18 07:00:00|32.72|32.64|32.48|32.4|32.91|32.83|32.27|32.19|0
1592467200000|2020-06-18 08:00:00|32.51|32.43|32.05|31.97|32.73|32.65|31.96|31.88|0
1592470800000|2020-06-18 09:00:00|32.08|32|32.34|32.26|32.79|32.71|31.96|31.88|0
1592474400000|2020-06-18 10:00:00|32.37|32.29|32.63|32.55|32.81|32.73|32.37|32.29|0
1592478000000|2020-06-18 11:00:00|32.65|32.57|33.4|33.32|33.57|33.49|32.56|32.48|0
1592481600000|2020-06-18 12:00:00|33.37|33.29|33.1|33.02|33.57|33.49|32.88|32.8|0
1592485200000|2020-06-18 13:00:00|33.08|33|33.04|32.96|33.37|33.29|32.83|32.75|0
1592488800000|2020-06-18 14:00:00|33.06|32.98|32.71|32.63|33.12|33.04|32.62|32.54|0
1592492400000|2020-06-18 15:00:00|32.69|32.61|32.81|32.73|32.86|32.78|32.4|32.32|0
1592496000000|2020-06-18 16:00:00|32.84|32.76|32.61|32.53|32.99|32.91|32.54|32.46|0
1592499600000|2020-06-18 17:00:00|32.63|32.55|32.39|32.31|32.64|32.56|32.36|32.28|0
1592503200000|2020-06-18 18:00:00|32.36|32.28|32.45|32.37|32.62|32.54|32.13|32.05|0
1592506800000|2020-06-18 19:00:00|32.48|32.4|31.98|31.9|32.65|32.57|31.94|31.86|0
1592510400000|2020-06-18 20:00:00|32|31.92|32|31.92|32|31.92|32|31.92|0
1592546400000|2020-06-19 06:00:00|32.3|32.22|31.72|31.64|32.3|32.22|31.58|31.5|0
1592550000000|2020-06-19 07:00:00|31.68|31.6|31.46|31.38|32.01|31.93|31.42|31.34|0
1592553600000|2020-06-19 08:00:00|31.49|31.41|31.53|31.45|31.85|31.77|31.48|31.4|0
1592557200000|2020-06-19 09:00:00|31.51|31.43|31.36|31.28|31.53|31.45|31.14|31.06|0
1592560800000|2020-06-19 10:00:00|31.38|31.3|31.24|31.16|31.43|31.35|31.07|30.99|0
1592564400000|2020-06-19 11:00:00|31.19|31.11|30.99|30.91|31.33|31.25|30.99|30.91|0
1592568000000|2020-06-19 12:00:00|30.98|30.9|30.95|30.87|31.07|30.99|30.8|30.72|0
1592571600000|2020-06-19 13:00:00|30.97|30.89|31.26|31.18|31.32|31.24|30.86|30.78|0
1592575200000|2020-06-19 14:00:00|31.23|31.15|31.13|31.05|31.29|31.21|30.69|30.61|0
1592578800000|2020-06-19 15:00:00|31.11|31.03|31.76|31.68|31.77|31.69|30.94|30.86|0
1592582400000|2020-06-19 16:00:00|31.74|31.66|32.4|32.32|33.27|33.19|31.69|31.61|0
1592586000000|2020-06-19 17:00:00|32.43|32.35|33.22|33.14|33.28|33.2|32.3|32.22|0
1592589600000|2020-06-19 18:00:00|33.17|33.09|32.78|32.7|33.55|33.47|32.75|32.67|0
1592593200000|2020-06-19 19:00:00|32.81|32.73|32.56|32.48|32.95|32.87|32.26|32.18|0
1592596800000|2020-06-19 20:00:00|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|0
1592805600000|2020-06-22 06:00:00|33.39|33.09|32.63|32.38|33.51|33.21|32.52|32.34|150
1592809200000|2020-06-22 07:00:00|32.51|32.43|32.23|32.15|32.94|32.86|32.05|31.97|1082
1592812800000|2020-06-22 08:00:00|32.25|32.17|32.01|31.93|32.49|32.41|31.92|31.84|466
1592816400000|2020-06-22 09:00:00|31.98|31.9|32.06|31.98|32.12|32.04|31.77|31.69|1049
1592820000000|2020-06-22 10:00:00|32.08|32|32.3|32.22|32.5|32.42|32.02|31.94|467
1592823600000|2020-06-22 11:00:00|32.33|32.25|32.33|32.25|32.76|32.68|32.29|32.21|575
1592827200000|2020-06-22 12:00:00|32.31|32.23|32.32|32.24|32.45|32.37|32.15|32.07|495
1592830800000|2020-06-22 13:00:00|32.28|32.2|32.33|32.25|32.82|32.74|32.23|32.15|1178
1592834400000|2020-06-22 14:00:00|32.31|32.23|32.52|32.44|32.52|32.44|32.12|32.04|1416
1592838000000|2020-06-22 15:00:00|32.5|32.42|31.59|31.51|32.57|32.49|31.58|31.5|2928
1592841600000|2020-06-22 16:00:00|31.57|31.49|31.47|31.39|31.6|31.52|31.25|31.17|1009
1592845200000|2020-06-22 17:00:00|31.48|31.4|31.33|31.25|31.49|31.41|31.23|31.13|118
1592848800000|2020-06-22 18:00:00|31.35|31.27|31.22|31.14|31.49|31.41|31.06|30.98|234
1592852400000|2020-06-22 19:00:00|31.23|31.15|31.48|31.23|31.94|31.71|31.13|30.88|218
1592892000000|2020-06-23 06:00:00|31.6|31.3|30.94|30.69|31.6|31.3|30.82|30.68|131
1592895600000|2020-06-23 07:00:00|30.88|30.8|30.06|29.98|31.14|31.06|30.06|29.98|1538
1592899200000|2020-06-23 08:00:00|30.04|29.96|30.41|30.33|30.46|30.38|30.04|29.96|1965
1592902800000|2020-06-23 09:00:00|30.4|30.32|30.26|30.18|30.47|30.39|30.07|29.99|428
1592906400000|2020-06-23 10:00:00|30.25|30.17|30.06|29.98|30.26|30.18|29.92|29.84|524
1592910000000|2020-06-23 11:00:00|30.08|30|29.97|29.89|30.24|30.16|29.97|29.89|1004
1592913600000|2020-06-23 12:00:00|30.01|29.93|29.87|29.79|30.02|29.94|29.77|29.69|1900
1592917200000|2020-06-23 13:00:00|29.89|29.81|30.5|30.42|30.59|30.51|29.87|29.79|1629
1592920800000|2020-06-23 14:00:00|30.48|30.4|30.55|30.47|30.78|30.7|30.31|30.23|2076
1592924400000|2020-06-23 15:00:00|30.57|30.49|30.29|30.21|30.64|30.56|30.06|29.98|1486
1592928000000|2020-06-23 16:00:00|30.26|30.18|30.21|30.13|30.37|30.29|30.16|30.08|202
1592931600000|2020-06-23 17:00:00|30.19|30.11|30.13|30.05|30.31|30.16|30.11|30.03|56
1592935200000|2020-06-23 18:00:00|30.14|30.06|30.43|30.35|30.51|30.39|30.13|30.02|57
1592938800000|2020-06-23 19:00:00|30.45|30.37|30.73|30.43|30.92|30.74|30.42|30.17|121
1592978400000|2020-06-24 06:00:00|30.99|30.74|30.74|30.66|31.24|31.06|30.67|30.59|70
1592982000000|2020-06-24 07:00:00|30.72|30.64|31.43|31.35|31.66|31.58|30.6|30.52|1653
1592985600000|2020-06-24 08:00:00|31.41|31.33|31.69|31.61|32.37|32.26|31.41|31.33|1175
1592989200000|2020-06-24 09:00:00|31.71|31.63|31.97|31.89|32.36|32.28|31.52|31.44|2051
1592992800000|2020-06-24 10:00:00|31.95|31.87|31.9|31.82|32.12|32.04|31.8|31.72|295
1592996400000|2020-06-24 11:00:00|31.89|31.81|31.84|31.76|31.92|31.84|31.67|31.59|105
1593000000000|2020-06-24 12:00:00|31.85|31.77|31.56|31.48|31.95|31.87|31.53|31.45|431
1593003600000|2020-06-24 13:00:00|31.58|31.5|32.27|32.19|32.32|32.24|31.23|31.15|2269
1593007200000|2020-06-24 14:00:00|32.28|32.2|32.69|32.61|32.81|32.73|31.81|31.73|3741
1593010800000|2020-06-24 15:00:00|32.7|32.62|33.76|33.68|34.29|34.21|32.58|32.5|7324
1593014400000|2020-06-24 16:00:00|33.77|33.69|32.99|32.91|33.81|33.73|32.96|32.88|842
1593018000000|2020-06-24 17:00:00|33|32.92|33.81|33.56|34|33.84|32.99|32.89|219
1593021600000|2020-06-24 18:00:00|33.69|33.61|33.76|33.46|34.12|33.9|33.18|32.99|46
1593025200000|2020-06-24 19:00:00|33.75|33.45|33.15|32.85|33.75|33.45|32.75|32.5|26
1593064800000|2020-06-25 06:00:00|33.63|33.33|33.98|33.73|34.12|33.87|33.54|33.33|27
1593068400000|2020-06-25 07:00:00|33.97|33.72|34.08|34|34.82|34.74|33.73|33.63|1702
1593072000000|2020-06-25 08:00:00|34.07|33.99|33.01|32.93|34.12|34.04|32.75|32.67|1134
1593075600000|2020-06-25 09:00:00|33.03|32.95|33.03|32.95|33.42|33.34|32.69|32.61|691
1593079200000|2020-06-25 10:00:00|33|32.92|32.99|32.91|33.31|33.23|32.91|32.83|379
1593082800000|2020-06-25 11:00:00|32.98|32.9|33.54|33.46|33.65|33.57|32.98|32.9|672
1593086400000|2020-06-25 12:00:00|33.52|33.44|33.43|33.35|33.71|33.63|33.16|33.08|605
1593090000000|2020-06-25 13:00:00|33.41|33.33|32.95|32.87|33.68|33.6|32.83|32.75|3071
1593093600000|2020-06-25 14:00:00|32.93|32.85|32.27|32.19|32.98|32.9|32.1|32.02|2353
1593097200000|2020-06-25 15:00:00|32.3|32.22|32.32|32.24|32.91|32.83|32.11|32.03|4197
1593100800000|2020-06-25 16:00:00|32.33|32.25|32.08|32|32.34|32.26|31.69|31.57|265
1593104400000|2020-06-25 17:00:00|32.09|32.01|32.1|31.8|32.34|32.15|31.68|31.57|76
1593108000000|2020-06-25 18:00:00|32.06|31.76|32.09|31.84|32.35|32.05|31.89|31.64|11
1593111600000|2020-06-25 19:00:00|32.1|31.85|31.39|31.09|32.19|31.89|31.13|30.94|137
1593115200000|2020-06-25 20:00:00|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1593151200000|2020-06-26 06:00:00|31.5|31.2|31.51|31.26|31.8|31.59|31.36|31.18|55
1593154800000|2020-06-26 07:00:00|31.52|31.27|31.42|31.34|31.79|31.71|31.25|31.17|509
1593158400000|2020-06-26 08:00:00|31.41|31.33|31.37|31.29|31.96|31.88|31.3|31.22|659
1593162000000|2020-06-26 09:00:00|31.35|31.27|31.12|31.04|31.47|31.39|31.06|30.98|559
1593165600000|2020-06-26 10:00:00|31.11|31.03|30.83|30.75|31.12|31.04|30.81|30.73|670
1593169200000|2020-06-26 11:00:00|30.82|30.74|31.04|30.96|31.06|30.98|30.71|30.63|434
1593172800000|2020-06-26 12:00:00|31.05|30.97|31.41|31.33|31.56|31.48|30.99|30.91|485
1593176400000|2020-06-26 13:00:00|31.4|31.32|31.59|31.51|31.85|31.77|31.18|31.1|567
1593180000000|2020-06-26 14:00:00|31.6|31.52|32.83|32.75|33.1|33.02|31.59|31.51|2593
1593183600000|2020-06-26 15:00:00|32.81|32.73|32.51|32.43|32.88|32.8|32.25|32.17|2716
1593187200000|2020-06-26 16:00:00|32.54|32.46|32.54|32.46|33|32.92|32.5|32.37|192
1593190800000|2020-06-26 17:00:00|32.58|32.5|32.8|32.55|32.88|32.69|32.25|32.11|40
1593194400000|2020-06-26 18:00:00|32.82|32.57|33.3|33|33.44|33.26|32.73|32.57|34
1593198000000|2020-06-26 19:00:00|33.25|32.99|33.22|32.92|33.36|33.2|32.69|32.54|165
1593201600000|2020-06-26 20:00:00|33.33|33.03|33.33|33.03|33.33|33.03|33.33|33.03|0
1593410400000|2020-06-29 06:00:00|33.35|33.05|33.06|32.76|33.51|33.21|32.79|32.49|2
1593414000000|2020-06-29 07:00:00|33.02|32.77|32.52|32.44|33.02|32.77|32.29|32.21|548
1593417600000|2020-06-29 08:00:00|32.54|32.46|32.44|32.36|32.96|32.88|32.42|32.34|292
1593421200000|2020-06-29 09:00:00|32.46|32.38|32.4|32.32|32.69|32.61|32.21|32.13|437
1593424800000|2020-06-29 10:00:00|32.39|32.31|32.45|32.37|32.75|32.67|32.32|32.24|331
1593428400000|2020-06-29 11:00:00|32.47|32.39|32.15|32.07|32.62|32.54|32.08|32|381
1593432000000|2020-06-29 12:00:00|32.14|32.06|32.49|32.41|32.67|32.59|32.12|32.04|1179
1593435600000|2020-06-29 13:00:00|32.47|32.39|33.08|33|33.48|33.4|32.36|32.28|1329
1593439200000|2020-06-29 14:00:00|33.07|32.99|32.28|32.2|33.07|32.99|32.01|31.93|1505
1593442800000|2020-06-29 15:00:00|32.24|32.16|32.09|32.01|32.49|32.41|31.9|31.82|2749
1593446400000|2020-06-29 16:00:00|32.06|31.98|31.86|31.78|32.16|32.08|31.68|31.6|289
1593450000000|2020-06-29 17:00:00|31.87|31.79|31.7|31.62|31.91|31.79|31.64|31.51|7
1593453600000|2020-06-29 18:00:00|31.69|31.61|32.02|31.72|32.06|31.89|31.69|31.59|17
1593457200000|2020-06-29 19:00:00|32.03|31.73|32.47|32.17|32.47|32.17|31.65|31.5|22
1593496800000|2020-06-30 06:00:00|32.02|31.72|31.8|31.5|32.41|32.11|31.64|31.34|0
1593500400000|2020-06-30 07:00:00|31.81|31.51|31.6|31.52|31.9|31.82|31.43|31.26|1377
1593504000000|2020-06-30 08:00:00|31.61|31.53|31.8|31.72|31.95|31.87|31.44|31.36|1179
1593507600000|2020-06-30 09:00:00|31.81|31.73|31.48|31.4|31.9|31.82|31.44|31.36|506
1593511200000|2020-06-30 10:00:00|31.47|31.39|31.59|31.51|31.66|31.58|31.4|31.32|567
1593514800000|2020-06-30 11:00:00|31.61|31.53|31.52|31.44|31.69|31.61|31.23|31.15|449
1593518400000|2020-06-30 12:00:00|31.5|31.42|31.74|31.66|31.89|31.81|31.47|31.39|687
1593522000000|2020-06-30 13:00:00|31.71|31.63|31.58|31.5|32.04|31.96|31.44|31.36|3435
1593525600000|2020-06-30 14:00:00|31.57|31.49|30.93|30.85|31.6|31.52|30.88|30.8|1521
1593529200000|2020-06-30 15:00:00|30.94|30.86|30.53|30.45|31.02|30.94|30.53|30.45|2138
1593532800000|2020-06-30 16:00:00|30.54|30.46|30.66|30.58|30.82|30.68|30.37|30.29|239
1593536400000|2020-06-30 17:00:00|30.67|30.59|30.5|30.25|30.86|30.73|30.4|30.25|23
1593540000000|2020-06-30 18:00:00|30.43|30.35|30.15|29.9|30.5|30.36|30.05|29.9|31
1593543600000|2020-06-30 19:00:00|30.16|29.91|30.11|29.81|30.31|30.06|29.88|29.68|113
1593547200000|2020-06-30 20:00:00|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1593583200000|2020-07-01 06:00:00|30.76|30.46|30.6|30.3|30.91|30.61|30.28|30.17|78
1593586800000|2020-07-01 07:00:00|30.63|30.33|30.57|30.27|30.88|30.58|30.4|30.1|4
1593594000000|2020-07-01 09:00:00|30.5|30.2|30.65|30.57|30.69|30.61|30.14|30.06|2053
1593597600000|2020-07-01 10:00:00|30.67|30.59|30.91|30.83|31.1|31.02|30.24|30.16|2072
1593601200000|2020-07-01 11:00:00|30.92|30.84|31.05|30.97|31.35|31.27|30.92|30.84|988
1593604800000|2020-07-01 12:00:00|31.06|30.98|30.23|30.15|31.17|31.09|30.23|30.15|1117
1593608400000|2020-07-01 13:00:00|30.21|30.13|29.9|29.82|30.38|30.3|29.64|29.56|1543
1593612000000|2020-07-01 14:00:00|29.89|29.81|29.31|29.23|30|29.92|29.3|29.22|4037
1593615600000|2020-07-01 15:00:00|29.3|29.22|29.29|29.21|29.86|29.78|29.1|29.02|2019
1593619200000|2020-07-01 16:00:00|29.3|29.22|29.14|29.06|29.39|29.31|28.94|28.86|396
1593622800000|2020-07-01 17:00:00|29.12|29.04|29.2|28.95|29.26|29.12|29.03|28.9|21
1593626400000|2020-07-01 18:00:00|29.19|28.94|29.2|28.95|29.28|29.07|28.99|28.84|15
1593630000000|2020-07-01 19:00:00|29.21|28.96|29.03|28.78|29.22|29.02|28.78|28.65|45
1593669600000|2020-07-02 06:00:00|29.07|28.77|28.77|28.69|29.1|28.96|28.74|28.58|215
1593673200000|2020-07-02 07:00:00|28.87|28.62|28.69|28.61|29.01|28.93|28.58|28.5|1925
1593676800000|2020-07-02 08:00:00|28.67|28.59|28.57|28.49|28.85|28.77|28.48|28.4|910
1593680400000|2020-07-02 09:00:00|28.58|28.5|28.58|28.5|28.71|28.63|28.45|28.37|859
1593684000000|2020-07-02 10:00:00|28.57|28.49|28.5|28.42|28.76|28.68|28.5|28.42|597
1593687600000|2020-07-02 11:00:00|28.53|28.45|28.4|28.32|28.58|28.5|28.38|28.3|367
1593691200000|2020-07-02 12:00:00|28.43|28.35|27.75|27.67|28.48|28.4|27.7|27.62|2003
1593694800000|2020-07-02 13:00:00|27.74|27.66|27.46|27.38|27.87|27.79|27.32|27.24|1852
1593698400000|2020-07-02 14:00:00|27.45|27.37|28.12|28.04|28.16|28.08|27.44|27.36|1781
1593702000000|2020-07-02 15:00:00|28.13|28.05|27.79|27.71|28.32|28.24|27.71|27.63|3654
1593705600000|2020-07-02 16:00:00|27.81|27.73|27.82|27.74|27.98|27.86|27.66|27.58|423
1593709200000|2020-07-02 17:00:00|27.81|27.73|27.91|27.83|28|27.83|27.79|27.62|19
1593712800000|2020-07-02 18:00:00|27.96|27.71|27.87|27.62|27.98|27.83|27.76|27.61|55
1593716400000|2020-07-02 19:00:00|27.86|27.61|28.24|27.94|28.38|28.08|27.82|27.61|130
1593756000000|2020-07-03 06:00:00|28.26|27.96|28.02|27.94|28.33|28.19|27.84|27.7|123
1593759600000|2020-07-03 07:00:00|28|27.92|28.08|28|28.22|28.14|27.86|27.71|823
1593763200000|2020-07-03 08:00:00|28.09|28.01|28.12|28.04|28.22|28.14|28.01|27.93|570
1593766800000|2020-07-03 09:00:00|28.07|27.99|28.35|28.27|28.39|28.31|28.02|27.94|1414
1593770400000|2020-07-03 10:00:00|28.37|28.29|28.22|28.14|28.58|28.5|28.19|28.11|890
1593774000000|2020-07-03 11:00:00|28.24|28.16|28.58|28.5|28.62|28.54|28.22|28.14|563
1593777600000|2020-07-03 12:00:00|28.62|28.54|28.79|28.71|28.8|28.72|28.57|28.49|2186
1593781200000|2020-07-03 13:00:00|28.78|28.7|28.68|28.6|28.78|28.7|28.5|28.42|1762
1593784800000|2020-07-03 14:00:00|28.69|28.61|28.92|28.84|29.11|29.03|28.64|28.56|982
1593788400000|2020-07-03 15:00:00|28.93|28.85|29.02|28.94|29.21|29.13|28.78|28.7|1551
1593792000000|2020-07-03 16:00:00|28.99|28.91|29.36|29.11|29.86|29.78|28.68|28.6|4032
1593795600000|2020-07-03 17:00:00|29.35|29.1|29.06|28.76|29.43|29.13|28.94|28.64|83
1593799200000|2020-07-03 18:00:00|29|28.7|29.01|28.71|29.15|28.85|28.77|28.47|1
1593802800000|2020-07-03 19:00:00|29|28.7|28.95|28.65|29.08|28.78|28.95|28.65|1
1594015200000|2020-07-06 06:00:00|27.56|27.26|27.76|27.68|27.85|27.69|27.56|27.26|217
1594018800000|2020-07-06 07:00:00|27.74|27.66|27.79|27.71|27.94|27.86|27.62|27.54|1523
1594022400000|2020-07-06 08:00:00|27.75|27.67|27.97|27.89|27.99|27.91|27.65|27.57|894
1594026000000|2020-07-06 09:00:00|27.95|27.87|27.84|27.76|28.16|28.08|27.79|27.71|186
1594029600000|2020-07-06 10:00:00|27.83|27.75|27.67|27.59|27.84|27.76|27.57|27.49|496
1594033200000|2020-07-06 11:00:00|27.71|27.63|27.75|27.67|27.84|27.76|27.68|27.6|414
1594036800000|2020-07-06 12:00:00|27.74|27.66|27.67|27.59|27.79|27.71|27.55|27.47|1050
1594040400000|2020-07-06 13:00:00|27.69|27.61|27.81|27.73|28.01|27.93|27.69|27.61|1263
1594044000000|2020-07-06 14:00:00|27.79|27.71|27.87|27.79|28.2|28.12|27.64|27.56|1443
1594047600000|2020-07-06 15:00:00|27.89|27.81|28.09|28.01|28.1|28.02|27.77|27.69|1447
1594051200000|2020-07-06 16:00:00|28.1|28.02|28.28|28.03|28.28|28.19|27.94|27.86|387
1594054800000|2020-07-06 17:00:00|28.29|28.04|28.14|28.06|28.31|28.16|28.13|28.04|80
1594058400000|2020-07-06 18:00:00|28.15|28.07|28.59|28.51|28.77|28.61|28.14|28.06|38
1594062000000|2020-07-06 19:00:00|28.58|28.5|28.62|28.32|28.82|28.62|28.42|28.26|45
1594101600000|2020-07-07 06:00:00|29.28|28.98|28.89|28.59|29.29|29|28.74|28.57|23
1594105200000|2020-07-07 07:00:00|28.86|28.61|28.76|28.68|29.22|29.14|28.69|28.61|1137
1594108800000|2020-07-07 08:00:00|28.75|28.67|28.99|28.91|29.09|29.01|28.5|28.42|544
1594112400000|2020-07-07 09:00:00|28.98|28.9|28.98|28.9|29.16|29.08|28.91|28.83|471
1594116000000|2020-07-07 10:00:00|28.99|28.91|28.74|28.66|29.06|28.98|28.58|28.5|1063
1594119600000|2020-07-07 11:00:00|28.75|28.67|28.7|28.62|28.82|28.74|28.63|28.55|381
1594123200000|2020-07-07 12:00:00|28.71|28.63|28.72|28.64|28.85|28.77|28.65|28.57|559
1594126800000|2020-07-07 13:00:00|28.69|28.61|28.49|28.41|28.74|28.66|28.4|28.32|1693
1594130400000|2020-07-07 14:00:00|28.47|28.39|28.3|28.22|28.51|28.43|28.14|28.06|1404
1594134000000|2020-07-07 15:00:00|28.29|28.21|28.3|28.22|28.39|28.31|28.14|28.06|1061
1594137600000|2020-07-07 16:00:00|28.29|28.21|28.47|28.39|28.54|28.46|28.23|28.15|111
1594141200000|2020-07-07 17:00:00|28.45|28.37|28.48|28.4|28.55|28.45|28.43|28.29|67
1594144800000|2020-07-07 18:00:00|28.47|28.39|28.95|28.87|29.05|28.87|28.43|28.34|70
1594148400000|2020-07-07 19:00:00|28.97|28.89|29.54|29.24|29.66|29.49|28.97|28.81|101
1594152000000|2020-07-07 20:00:00|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1594188000000|2020-07-08 06:00:00|29.67|29.37|29.19|29.11|29.77|29.52|29.19|29.05|125
1594191600000|2020-07-08 07:00:00|29.2|29.12|28.69|28.61|29.26|29.18|28.68|28.6|1153
1594195200000|2020-07-08 08:00:00|28.68|28.6|28.76|28.68|28.85|28.77|28.42|28.34|1130
1594198800000|2020-07-08 09:00:00|28.75|28.67|29.07|28.99|29.32|29.24|28.71|28.63|1245
1594202400000|2020-07-08 10:00:00|29.09|29.01|28.92|28.84|29.25|29.17|28.9|28.82|293
1594206000000|2020-07-08 11:00:00|28.91|28.83|28.81|28.73|29.07|28.99|28.78|28.7|272
1594209600000|2020-07-08 12:00:00|28.83|28.75|29.02|28.94|29.17|29.09|28.81|28.73|386
1594213200000|2020-07-08 13:00:00|29.01|28.93|28.68|28.6|29.18|29.1|28.63|28.55|816
1594216800000|2020-07-08 14:00:00|28.67|28.59|29.06|28.98|29.2|29.12|28.61|28.53|1460
1594220400000|2020-07-08 15:00:00|29.05|28.97|29.46|29.38|29.77|29.69|29.05|28.97|3697
1594224000000|2020-07-08 16:00:00|29.44|29.36|29.3|29.22|29.51|29.43|29.18|29.1|27
1594227600000|2020-07-08 17:00:00|29.31|29.23|29.61|29.53|29.73|29.56|29.26|29.18|89
1594231200000|2020-07-08 18:00:00|29.59|29.51|29.46|29.38|29.72|29.59|29.41|29.3|100
1594234800000|2020-07-08 19:00:00|29.44|29.36|28.93|28.68|29.52|29.36|28.82|28.56|160
1594274400000|2020-07-09 06:00:00|28.94|28.64|28.9|28.65|29|28.76|28.54|28.38|85
1594278000000|2020-07-09 07:00:00|28.92|28.67|28.73|28.65|29.05|28.97|28.67|28.59|908
1594281600000|2020-07-09 08:00:00|28.71|28.63|28.71|28.63|28.82|28.74|28.55|28.47|396
1594285200000|2020-07-09 09:00:00|28.72|28.64|28.74|28.66|28.94|28.86|28.63|28.55|883
1594288800000|2020-07-09 10:00:00|28.73|28.65|28.67|28.59|28.83|28.75|28.67|28.59|473
1594292400000|2020-07-09 11:00:00|28.68|28.6|28.52|28.44|28.69|28.61|28.43|28.35|523
1594296000000|2020-07-09 12:00:00|28.49|28.41|28.47|28.39|28.57|28.49|28.32|28.24|914
1594299600000|2020-07-09 13:00:00|28.49|28.41|28.65|28.57|28.88|28.8|28.42|28.34|2076
1594303200000|2020-07-09 14:00:00|28.66|28.58|29.9|29.82|29.93|29.85|28.54|28.46|2708
1594306800000|2020-07-09 15:00:00|29.91|29.83|29.8|29.72|30.32|30.24|29.71|29.63|2749
1594310400000|2020-07-09 16:00:00|29.81|29.73|29.51|29.43|29.86|29.78|29.48|29.4|398
1594314000000|2020-07-09 17:00:00|29.52|29.44|29.67|29.59|29.67|29.59|29.3|29.22|149
1594317600000|2020-07-09 18:00:00|29.66|29.58|29.26|29.01|29.7|29.59|29.19|29|136
1594321200000|2020-07-09 19:00:00|29.3|29|29.49|29.19|29.79|29.6|29.05|28.8|147
1594324800000|2020-07-09 20:00:00|29.72|29.42|29.72|29.42|29.72|29.42|29.72|29.42|0
1594360800000|2020-07-10 06:00:00|30.07|29.77|30.29|30.21|30.4|30.25|30.06|29.76|45
1594364400000|2020-07-10 07:00:00|30.25|30.17|29.95|29.87|30.48|30.4|29.94|29.86|1685
1594368000000|2020-07-10 08:00:00|29.94|29.86|29.79|29.71|29.94|29.86|29.55|29.47|576
1594371600000|2020-07-10 09:00:00|29.78|29.7|29.68|29.6|30.03|29.95|29.56|29.48|620
1594375200000|2020-07-10 10:00:00|29.66|29.58|29.52|29.44|29.78|29.7|29.49|29.41|360
1594378800000|2020-07-10 11:00:00|29.51|29.43|29.67|29.59|29.72|29.64|29.34|29.26|395
1594382400000|2020-07-10 12:00:00|29.66|29.58|29.62|29.54|29.89|29.81|29.4|29.32|428
1594386000000|2020-07-10 13:00:00|29.6|29.52|29.64|29.56|29.78|29.7|29.35|29.27|1374
1594389600000|2020-07-10 14:00:00|29.66|29.58|29.39|29.31|29.92|29.84|29.27|29.19|1029
1594393200000|2020-07-10 15:00:00|29.41|29.33|28.99|28.91|29.5|29.42|28.92|28.84|2984
1594396800000|2020-07-10 16:00:00|29.01|28.93|28.98|28.9|29.16|29.08|28.86|28.78|237
1594400400000|2020-07-10 17:00:00|28.91|28.83|28.7|28.62|28.98|28.85|28.66|28.58|80
1594404000000|2020-07-10 18:00:00|28.66|28.58|28.74|28.49|28.8|28.63|28.65|28.45|28
1594407600000|2020-07-10 19:00:00|28.75|28.5|28.44|28.14|28.75|28.56|28.35|28.13|98
1594411200000|2020-07-10 20:00:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1594620000000|2020-07-13 06:00:00|28.29|28.04|28.15|28.07|28.37|28.18|28.1|27.97|25
1594623600000|2020-07-13 07:00:00|28.17|28.09|28.18|28.1|28.37|28.29|27.98|27.9|695
1594627200000|2020-07-13 08:00:00|28.19|28.11|28.29|28.21|28.61|28.53|28.04|27.96|1651
1594630800000|2020-07-13 09:00:00|28.28|28.2|28.07|27.99|28.29|28.21|28.02|27.94|1326
1594634400000|2020-07-13 10:00:00|28.09|28.01|28.01|27.93|28.22|28.14|28.01|27.93|564
1594638000000|2020-07-13 11:00:00|28|27.92|27.91|27.83|28.03|27.95|27.81|27.73|478
1594641600000|2020-07-13 12:00:00|27.9|27.82|28|27.92|28.02|27.94|27.9|27.82|481
1594645200000|2020-07-13 13:00:00|27.98|27.9|28.29|28.21|28.31|28.23|27.9|27.82|1064
1594648800000|2020-07-13 14:00:00|28.27|28.19|28.09|28.01|28.32|28.24|28|27.92|2346
1594652400000|2020-07-13 15:00:00|28.04|27.96|28.17|28.09|28.36|28.28|27.98|27.9|1933
1594656000000|2020-07-13 16:00:00|28.16|28.08|28.28|28.2|28.33|28.25|28.12|28.04|208
1594659600000|2020-07-13 17:00:00|28.27|28.19|28.25|28.17|28.4|28.32|28.14|28.02|35
1594663200000|2020-07-13 18:00:00|28.18|28.1|28.69|28.44|28.91|28.74|28.13|27.97|80
1594666800000|2020-07-13 19:00:00|28.72|28.42|30.43|30.35|30.6|30.43|28.7|28.42|676
1594670400000|2020-07-13 20:00:00|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1594706400000|2020-07-14 06:00:00|30.03|29.73|29.83|29.75|30.04|29.86|29.63|29.41|290
1594710000000|2020-07-14 07:00:00|29.91|29.66|30.25|30.17|30.38|30.3|29.5|29.42|2375
1594713600000|2020-07-14 08:00:00|30.23|30.15|29.87|29.79|30.27|30.19|29.76|29.68|2438
1594717200000|2020-07-14 09:00:00|29.89|29.81|29.69|29.61|30|29.92|29.56|29.48|688
1594720800000|2020-07-14 10:00:00|29.66|29.58|29.7|29.62|29.85|29.77|29.59|29.51|366
1594724400000|2020-07-14 11:00:00|29.68|29.6|29.64|29.56|29.88|29.8|29.59|29.51|786
1594728000000|2020-07-14 12:00:00|29.62|29.54|30.4|30.32|30.41|30.33|29.59|29.51|1095
1594731600000|2020-07-14 13:00:00|30.36|30.28|30.14|30.06|30.79|30.71|29.79|29.71|3610
1594735200000|2020-07-14 14:00:00|30.15|30.07|29.72|29.64|30.82|30.74|29.56|29.48|3026
1594738800000|2020-07-14 15:00:00|29.71|29.63|29.29|29.21|29.84|29.76|29.15|29.07|3307
1594742400000|2020-07-14 16:00:00|29.3|29.22|29.55|29.47|29.76|29.68|29.18|29.1|261
1594746000000|2020-07-14 17:00:00|29.56|29.48|29.37|29.07|29.71|29.58|29.14|28.98|37
1594749600000|2020-07-14 18:00:00|29.35|29.05|29.13|28.88|29.41|29.2|28.86|28.72|35
1594753200000|2020-07-14 19:00:00|29.04|28.96|29|28.7|29.29|29.12|28.67|28.47|213
1594792800000|2020-07-15 06:00:00|28.47|28.22|28.56|28.31|28.62|28.4|28.38|28.22|67
1594796400000|2020-07-15 07:00:00|28.5|28.42|28.49|28.41|28.58|28.5|28.38|28.3|1172
1594800000000|2020-07-15 08:00:00|28.47|28.39|28.59|28.51|28.61|28.53|28.26|28.18|964
1594803600000|2020-07-15 09:00:00|28.56|28.48|28.43|28.35|28.59|28.51|28.4|28.32|1468
1594807200000|2020-07-15 10:00:00|28.41|28.33|27.99|27.91|28.48|28.4|27.88|27.8|1623
1594810800000|2020-07-15 11:00:00|27.98|27.9|27.8|27.72|28.03|27.95|27.64|27.56|796
1594814400000|2020-07-15 12:00:00|27.79|27.71|27.68|27.6|27.85|27.77|27.61|27.53|1195
1594818000000|2020-07-15 13:00:00|27.7|27.62|27.97|27.89|28.07|27.99|27.65|27.57|985
1594821600000|2020-07-15 14:00:00|27.95|27.87|27.97|27.89|28.2|28.12|27.75|27.67|1801
1594825200000|2020-07-15 15:00:00|27.94|27.86|28.81|28.73|28.81|28.73|27.91|27.83|3217
1594828800000|2020-07-15 16:00:00|28.8|28.72|28.5|28.42|29.02|28.94|28.5|28.42|612
1594832400000|2020-07-15 17:00:00|28.51|28.43|28.27|28.19|28.53|28.45|28.24|28.07|18
1594836000000|2020-07-15 18:00:00|28.29|28.21|28.32|28.07|28.37|28.21|27.97|27.89|16
1594839600000|2020-07-15 19:00:00|28.37|28.12|28.04|27.96|28.37|28.12|27.99|27.79|101
1594843200000|2020-07-15 20:00:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1594879200000|2020-07-16 06:00:00|28.51|28.21|28.67|28.42|28.69|28.53|28.35|28.15|276
1594882800000|2020-07-16 07:00:00|28.58|28.5|28.88|28.8|28.98|28.9|28.46|28.38|702
1594886400000|2020-07-16 08:00:00|28.89|28.81|29.08|29|29.09|29.01|28.83|28.75|752
1594890000000|2020-07-16 09:00:00|29.09|29.01|28.79|28.71|29.25|29.17|28.79|28.71|959
1594893600000|2020-07-16 10:00:00|28.8|28.72|28.77|28.69|28.9|28.82|28.74|28.66|279
1594897200000|2020-07-16 11:00:00|28.79|28.71|28.72|28.64|28.8|28.72|28.62|28.54|371
1594900800000|2020-07-16 12:00:00|28.74|28.66|28.69|28.61|28.94|28.86|28.64|28.52|1164
1594904400000|2020-07-16 13:00:00|28.71|28.63|28.26|28.18|28.72|28.64|28.11|28.03|3630
1594908000000|2020-07-16 14:00:00|28.24|28.16|28.17|28.09|28.47|28.39|28.02|27.94|3441
1594911600000|2020-07-16 15:00:00|28.12|28.04|28.14|28.06|28.31|28.23|28|27.92|2066
1594915200000|2020-07-16 16:00:00|28.12|28.04|27.97|27.89|28.17|28.09|27.93|27.8|342
1594918800000|2020-07-16 17:00:00|27.94|27.86|27.94|27.86|28.02|27.88|27.85|27.73|62
1594922400000|2020-07-16 18:00:00|27.9|27.82|28.03|27.78|28.04|27.87|27.67|27.51|177
1594926000000|2020-07-16 19:00:00|27.95|27.87|27.9|27.6|28.07|27.9|27.84|27.55|59
1594965600000|2020-07-17 06:00:00|28.02|27.72|27.82|27.57|28.07|27.77|27.7|27.53|13
1594969200000|2020-07-17 07:00:00|27.84|27.59|27.84|27.76|27.95|27.87|27.62|27.54|906
1594972800000|2020-07-17 08:00:00|27.83|27.75|27.81|27.73|27.89|27.81|27.71|27.63|1069
1594976400000|2020-07-17 09:00:00|27.83|27.75|27.66|27.58|27.94|27.86|27.56|27.48|584
1594980000000|2020-07-17 10:00:00|27.63|27.55|27.67|27.59|27.7|27.62|27.54|27.46|642
1594983600000|2020-07-17 11:00:00|27.69|27.61|27.6|27.52|27.79|27.71|27.6|27.52|743
1594987200000|2020-07-17 12:00:00|27.62|27.54|27.67|27.59|27.72|27.64|27.48|27.4|896
1594990800000|2020-07-17 13:00:00|27.7|27.62|27.61|27.53|27.77|27.69|27.56|27.48|1410
1594994400000|2020-07-17 14:00:00|27.63|27.55|27.38|27.3|27.75|27.67|27.38|27.3|2413
1594998000000|2020-07-17 15:00:00|27.37|27.29|27.32|27.24|27.47|27.39|27.09|27.01|3200
1595001600000|2020-07-17 16:00:00|27.27|27.19|27.35|27.1|27.42|27.34|27.19|27.1|419
1595005200000|2020-07-17 17:00:00|27.27|27.19|27.17|26.92|27.38|27.22|27.17|26.92|227
1595008800000|2020-07-17 18:00:00|27.19|26.94|27.04|26.79|27.28|27.03|26.93|26.75|5
1595012400000|2020-07-17 19:00:00|26.91|26.66|26.83|26.75|27.18|26.88|26.74|26.6|170
1595224800000|2020-07-20 06:00:00|27.37|27.07|27.27|27.02|27.49|27.19|27.19|26.89|0
1595228400000|2020-07-20 07:00:00|27.34|27.09|27.09|27.01|27.7|27.56|27.09|27.01|3360
1595232000000|2020-07-20 08:00:00|27.06|26.98|26.54|26.46|27.19|27.11|26.51|26.43|1481
1595235600000|2020-07-20 09:00:00|26.49|26.41|26.44|26.36|26.54|26.46|26.34|26.26|622
1595239200000|2020-07-20 10:00:00|26.49|26.41|26.72|26.64|26.74|26.66|26.49|26.41|1920
1595242800000|2020-07-20 11:00:00|26.69|26.61|26.59|26.51|26.74|26.66|26.39|26.31|1636
1595246400000|2020-07-20 12:00:00|26.62|26.54|26.6|26.52|26.74|26.66|26.47|26.39|2373
1595250000000|2020-07-20 13:00:00|26.55|26.47|26.64|26.56|26.75|26.67|26.29|26.21|1523
1595253600000|2020-07-20 14:00:00|26.6|26.52|26.12|26.04|26.65|26.57|25.85|25.77|3345
1595257200000|2020-07-20 15:00:00|26.1|26.02|25.9|25.82|26.15|26.07|25.85|25.77|1994
1595260800000|2020-07-20 16:00:00|25.88|25.8|25.55|25.47|25.89|25.8|25.55|25.47|529
1595264400000|2020-07-20 17:00:00|25.58|25.5|25.61|25.36|25.76|25.62|25.5|25.34|24
1595268000000|2020-07-20 18:00:00|25.64|25.39|25.59|25.34|25.67|25.58|25.53|25.29|16
1595271600000|2020-07-20 19:00:00|25.62|25.37|25.87|25.62|25.87|25.68|25.53|25.37|40
1595311200000|2020-07-21 06:00:00|25.43|25.13|25.52|25.44|25.66|25.49|25.32|25.13|14
1595314800000|2020-07-21 07:00:00|25.47|25.39|24.88|24.8|25.57|25.49|24.85|24.77|1741
1595318400000|2020-07-21 08:00:00|24.93|24.85|24.38|24.3|24.93|24.85|24.38|24.27|3682
1595322000000|2020-07-21 09:00:00|24.33|24.25|24.38|24.3|24.38|24.3|24.23|24.15|2080
1595325600000|2020-07-21 10:00:00|24.43|24.35|24.58|24.5|24.58|24.5|24.36|24.28|2241
1595329200000|2020-07-21 11:00:00|24.63|24.55|24.71|24.63|24.78|24.7|24.61|24.53|1944
1595332800000|2020-07-21 12:00:00|24.73|24.65|24.83|24.75|24.83|24.75|24.61|24.53|1418
1595336400000|2020-07-21 13:00:00|24.88|24.8|24.59|24.51|24.93|24.85|24.49|24.37|3751
1595340000000|2020-07-21 14:00:00|24.56|24.48|24.89|24.81|25.22|25.06|24.54|24.42|5141
1595343600000|2020-07-21 15:00:00|24.87|24.79|25.49|25.41|25.7|25.46|24.84|24.76|5406
1595347200000|2020-07-21 16:00:00|25.51|25.43|25.37|25.12|25.75|25.56|25.29|25.1|334
1595350800000|2020-07-21 17:00:00|25.29|25.21|25.57|25.27|25.6|25.41|25.29|25.12|93
1595354400000|2020-07-21 18:00:00|25.52|25.22|25.53|25.23|25.53|25.33|25.41|25.15|1
1595358000000|2020-07-21 19:00:00|25.55|25.25|25.75|25.45|26.03|25.73|25.5|25.2|4
1595397600000|2020-07-22 06:00:00|25.64|25.34|25.51|25.26|25.71|25.47|25.51|25.26|11
1595401200000|2020-07-22 07:00:00|25.54|25.29|26.08|25.83|26.21|26.07|25.36|25.16|1121
1595404800000|2020-07-22 08:00:00|26|25.92|26.11|25.86|26.26|26.02|25.81|25.64|961
1595408400000|2020-07-22 09:00:00|26.14|25.84|26.02|25.94|26.49|26.3|25.96|25.8|340
1595412000000|2020-07-22 10:00:00|26.04|25.96|26.11|26.03|26.35|26.27|26.01|25.93|0
1595415600000|2020-07-22 11:00:00|26.08|26|26.01|25.93|26.08|26|25.86|25.78|0
1595419200000|2020-07-22 12:00:00|25.96|25.88|25.91|25.83|26.18|26.1|25.86|25.78|0
1595422800000|2020-07-22 13:00:00|25.96|25.88|25.82|25.74|26.06|25.98|25.81|25.73|0
1595426400000|2020-07-22 14:00:00|25.87|25.79|26.02|25.94|26.19|26.11|25.82|25.74|0
1595430000000|2020-07-22 15:00:00|26.04|25.96|25.83|25.75|26.31|26.23|25.82|25.74|0
1595433600000|2020-07-22 16:00:00|25.78|25.7|25.58|25.5|25.88|25.8|25.55|25.47|0
1595437200000|2020-07-22 17:00:00|25.55|25.47|25.9|25.82|25.9|25.82|25.55|25.47|0
1595440800000|2020-07-22 18:00:00|25.85|25.77|25.7|25.62|25.88|25.8|25.65|25.57|0
1595444400000|2020-07-22 19:00:00|25.65|25.57|25.58|25.5|25.7|25.62|25.52|25.44|0
1595484000000|2020-07-23 06:00:00|25.4|25.32|25.13|25.05|25.42|25.34|25.06|24.98|0
1595487600000|2020-07-23 07:00:00|25.11|25.03|25.06|24.98|25.4|25.32|25.01|24.93|0
1595491200000|2020-07-23 08:00:00|25.01|24.93|25.11|25.03|25.16|25.08|24.87|24.79|0
1595494800000|2020-07-23 09:00:00|25.14|25.06|24.99|24.91|25.16|25.08|24.87|24.79|0
1595498400000|2020-07-23 10:00:00|25.01|24.93|24.83|24.75|25.01|24.93|24.73|24.65|0
1595502000000|2020-07-23 11:00:00|24.88|24.8|24.83|24.75|24.97|24.89|24.78|24.7|0
1595505600000|2020-07-23 12:00:00|24.85|24.77|25.32|25.24|25.34|25.26|24.83|24.75|0
1595509200000|2020-07-23 13:00:00|25.36|25.28|25.12|25.04|25.37|25.29|25.07|24.99|0
1595512800000|2020-07-23 14:00:00|25.1|25.02|25.57|25.49|25.61|25.53|25.07|24.99|0
1595516400000|2020-07-23 15:00:00|25.54|25.46|25.36|25.28|25.64|25.56|25.23|25.15|0
1595520000000|2020-07-23 16:00:00|25.39|25.31|25.84|25.76|25.86|25.78|25.36|25.28|0
1595523600000|2020-07-23 17:00:00|25.83|25.75|26.04|25.96|26.24|26.16|25.64|25.56|0
1595527200000|2020-07-23 18:00:00|26.06|25.98|26.25|26.17|26.71|26.63|26.04|25.96|0
1595530800000|2020-07-23 19:00:00|26.23|26.15|26.37|26.29|26.79|26.71|26.18|26.1|0
1595570400000|2020-07-24 06:00:00|26.98|26.9|27.08|27|27.08|27|26.75|26.67|0
1595574000000|2020-07-24 07:00:00|27.1|27.02|27.45|27.37|27.75|27.67|26.99|26.91|0
1595577600000|2020-07-24 08:00:00|27.46|27.38|27.03|26.95|27.56|27.48|27.03|26.95|0
1595581200000|2020-07-24 09:00:00|27.05|26.97|26.76|26.68|27.12|27.04|26.71|26.63|0
1595584800000|2020-07-24 10:00:00|26.73|26.65|26.93|26.85|27.02|26.94|26.61|26.53|0
1595588400000|2020-07-24 11:00:00|26.91|26.83|27|26.92|27.13|27.05|26.74|26.66|0
1595592000000|2020-07-24 12:00:00|26.98|26.9|27|26.92|27|26.92|26.75|26.67|0
1595595600000|2020-07-24 13:00:00|27.04|26.96|27.29|27.21|27.67|27.59|26.99|26.91|0
1595599200000|2020-07-24 14:00:00|27.26|27.18|26.91|26.83|27.3|27.22|26.86|26.78|0
1595602800000|2020-07-24 15:00:00|26.88|26.8|27.09|27.01|27.2|27.12|26.84|26.76|0
1595606400000|2020-07-24 16:00:00|27.07|26.99|27.49|27.41|27.59|27.51|27.05|26.97|0
1595610000000|2020-07-24 17:00:00|27.47|27.39|27.27|27.19|27.84|27.76|27.22|27.14|0
1595613600000|2020-07-24 18:00:00|27.28|27.2|27.07|26.99|27.28|27.2|26.98|26.9|0
1595617200000|2020-07-24 19:00:00|27.09|27.01|26.77|26.69|27.22|27.14|26.75|26.67|0
1595620800000|2020-07-24 20:00:00|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1595829600000|2020-07-27 06:00:00|26.73|26.65|26.73|26.65|26.75|26.67|26.66|26.58|0
1595833200000|2020-07-27 07:00:00|26.76|26.68|26.91|26.83|27.14|27.06|26.62|26.54|0
1595836800000|2020-07-27 08:00:00|26.88|26.8|26.71|26.63|26.91|26.83|26.55|26.47|0
1595840400000|2020-07-27 09:00:00|26.73|26.65|26.61|26.53|26.8|26.72|26.52|26.44|0
1595844000000|2020-07-27 10:00:00|26.63|26.55|26.66|26.58|26.71|26.63|26.61|26.53|0
1595847600000|2020-07-27 11:00:00|26.69|26.61|26.61|26.53|26.81|26.73|26.61|26.53|0
1595851200000|2020-07-27 12:00:00|26.59|26.51|26.8|26.72|26.89|26.81|26.55|26.47|0
1595854800000|2020-07-27 13:00:00|26.81|26.73|26.69|26.61|26.91|26.83|26.61|26.53|0
1595858400000|2020-07-27 14:00:00|26.68|26.6|26.49|26.41|26.7|26.62|26.47|26.39|0
1595862000000|2020-07-27 15:00:00|26.48|26.4|26.66|26.58|26.87|26.79|26.46|26.38|0
1595865600000|2020-07-27 16:00:00|26.7|26.62|26.62|26.54|26.72|26.64|26.58|26.5|0
1595869200000|2020-07-27 17:00:00|26.61|26.53|26.51|26.43|26.64|26.56|26.49|26.41|0
1595872800000|2020-07-27 18:00:00|26.53|26.45|26.46|26.38|26.58|26.5|26.36|26.28|0
1595876400000|2020-07-27 19:00:00|26.49|26.41|26.12|26.04|26.49|26.41|26.06|25.98|0
1595916000000|2020-07-28 06:00:00|26.18|26.1|26.28|26.2|26.28|26.2|26.1|26.02|0
1595919600000|2020-07-28 07:00:00|26.26|26.18|26.45|26.37|26.49|26.41|26.1|26.02|0
1595923200000|2020-07-28 08:00:00|26.43|26.35|26.19|26.11|26.43|26.35|26.19|26.11|0
1595926800000|2020-07-28 09:00:00|26.2|26.12|26.62|26.54|26.69|26.61|26.15|26.07|0
1595930400000|2020-07-28 10:00:00|26.64|26.56|26.6|26.52|27.1|27.02|26.6|26.52|0
1595934000000|2020-07-28 11:00:00|26.58|26.5|26.74|26.66|26.86|26.78|26.56|26.48|0
1595937600000|2020-07-28 12:00:00|26.72|26.64|26.56|26.48|26.82|26.74|26.56|26.48|0
1595941200000|2020-07-28 13:00:00|26.58|26.5|26.49|26.41|26.62|26.54|26.24|26.16|0
1595944800000|2020-07-28 14:00:00|26.48|26.4|26.11|26.03|26.5|26.42|26.06|25.98|0
1595948400000|2020-07-28 15:00:00|26.09|26.01|25.9|25.82|26.25|26.17|25.81|25.73|0
1595952000000|2020-07-28 16:00:00|25.92|25.84|25.71|25.63|25.97|25.89|25.68|25.6|0
1595955600000|2020-07-28 17:00:00|25.69|25.61|25.75|25.67|25.78|25.7|25.69|25.61|0
1595959200000|2020-07-28 18:00:00|25.79|25.71|25.83|25.75|25.85|25.77|25.73|25.65|0
1595962800000|2020-07-28 19:00:00|25.84|25.76|26.4|26.32|26.56|26.48|25.84|25.76|0
1596002400000|2020-07-29 06:00:00|26.49|26.41|26.25|26.17|26.56|26.48|26.22|26.14|0
1596006000000|2020-07-29 07:00:00|26.22|26.14|26.01|25.93|26.35|26.27|25.91|25.83|0
1596009600000|2020-07-29 08:00:00|26|25.92|26.13|26.05|26.24|26.16|25.98|25.9|0
1596013200000|2020-07-29 09:00:00|26.12|26.04|26.14|26.06|26.27|26.19|26.03|25.95|0
1596016800000|2020-07-29 10:00:00|26.12|26.04|26.19|26.11|26.24|26.16|26.06|25.98|0
1596020400000|2020-07-29 11:00:00|26.16|26.08|26.12|26.04|26.19|26.11|26.02|25.94|0
1596024000000|2020-07-29 12:00:00|26.13|26.05|26.16|26.08|26.19|26.11|26.02|25.94|0
1596027600000|2020-07-29 13:00:00|26.15|26.07|26.35|26.27|26.4|26.32|26.09|26.01|0
1596031200000|2020-07-29 14:00:00|26.33|26.25|26.2|26.12|26.35|26.27|26.16|26.08|0
1596034800000|2020-07-29 15:00:00|26.22|26.14|26.19|26.11|26.28|26.2|26.1|26.02|0
1596038400000|2020-07-29 16:00:00|26.2|26.12|26.18|26.1|26.26|26.18|26.12|26.04|0
1596042000000|2020-07-29 17:00:00|26.22|26.14|26.02|25.94|26.22|26.14|26.02|25.94|0
1596045600000|2020-07-29 18:00:00|25.99|25.91|25.97|25.89|26.07|25.99|25.89|25.81|0
1596049200000|2020-07-29 19:00:00|25.98|25.9|26.06|25.98|26.17|26.09|25.89|25.81|0
1596088800000|2020-07-30 06:00:00|25.98|25.9|26.19|26.11|26.21|26.13|25.92|25.84|0
1596092400000|2020-07-30 07:00:00|26.21|26.13|26.88|26.8|27.17|27.09|26.17|26.09|0
1596096000000|2020-07-30 08:00:00|26.85|26.77|27.4|27.32|27.4|27.32|26.76|26.68|0
1596099600000|2020-07-30 09:00:00|27.38|27.3|27.3|27.22|27.6|27.52|27|26.92|0
1596103200000|2020-07-30 10:00:00|27.28|27.2|27.9|27.82|28.05|27.97|27.21|27.13|0
1596106800000|2020-07-30 11:00:00|27.91|27.83|27.25|27.17|27.91|27.83|27.16|27.08|0
1596110400000|2020-07-30 12:00:00|27.23|27.15|27.81|27.73|27.83|27.75|27.22|27.14|0
1596114000000|2020-07-30 13:00:00|27.86|27.78|28.37|28.29|28.38|28.3|27.44|27.36|0
1596117600000|2020-07-30 14:00:00|28.38|28.3|28.09|28.01|28.98|28.9|28.09|28.01|0
1596121200000|2020-07-30 15:00:00|28.12|28.04|27.64|27.56|28.23|28.15|27.52|27.44|0
1596124800000|2020-07-30 16:00:00|27.62|27.54|27.14|27.06|27.82|27.74|27.08|27|0
1596128400000|2020-07-30 17:00:00|27.15|27.07|27.04|26.96|27.17|27.09|26.92|26.84|0
1596132000000|2020-07-30 18:00:00|27.03|26.95|27.27|27.19|27.35|27.27|27.02|26.94|0
1596135600000|2020-07-30 19:00:00|27.26|27.18|27.32|27.24|27.42|27.34|27.14|27.06|0
1596175200000|2020-07-31 06:00:00|27.33|27.25|27.01|26.93|27.34|27.26|26.69|26.61|0
1596178800000|2020-07-31 07:00:00|26.99|26.91|26.8|26.72|27.16|27.08|26.53|26.45|0
1596182400000|2020-07-31 08:00:00|26.79|26.71|26.52|26.44|26.84|26.76|26.39|26.31|0
1596186000000|2020-07-31 09:00:00|26.53|26.45|26.7|26.62|26.72|26.64|26.43|26.35|0
1596189600000|2020-07-31 10:00:00|26.67|26.59|26.61|26.53|26.8|26.72|26.44|26.36|0
1596193200000|2020-07-31 11:00:00|26.6|26.52|26.26|26.18|26.61|26.53|26.21|26.13|0
1596196800000|2020-07-31 12:00:00|26.25|26.17|26.22|26.14|26.37|26.29|26.13|26.05|0
1596200400000|2020-07-31 13:00:00|26.21|26.13|26.2|26.12|26.4|26.32|26.04|25.96|0
1596204000000|2020-07-31 14:00:00|26.18|26.1|27.38|27.3|27.54|27.46|26.18|26.1|0
1596207600000|2020-07-31 15:00:00|27.37|27.29|27.36|27.28|27.45|27.37|26.66|26.58|0
1596211200000|2020-07-31 16:00:00|27.37|27.29|27.66|27.58|27.71|27.63|27.3|27.22|0
1596214800000|2020-07-31 17:00:00|27.67|27.59|27.37|27.29|27.67|27.59|27.3|27.22|0
1596218400000|2020-07-31 18:00:00|27.35|27.27|27.07|26.99|27.53|27.45|27.07|26.99|0
1596222000000|2020-07-31 19:00:00|27.06|26.98|26.77|26.69|27.16|27.08|26.55|26.47|0
1596434400000|2020-08-03 06:00:00|26.95|26.87|26.76|26.68|26.98|26.9|26.7|26.62|0
1596438000000|2020-08-03 07:00:00|26.75|26.67|26.57|26.49|27.02|26.94|26.57|26.49|0
1596441600000|2020-08-03 08:00:00|26.54|26.46|26.68|26.6|26.94|26.86|26.45|26.37|0
1596445200000|2020-08-03 09:00:00|26.66|26.58|26.41|26.33|26.74|26.66|26.41|26.33|0
1596448800000|2020-08-03 10:00:00|26.43|26.35|25.96|25.88|26.44|26.36|25.91|25.83|0
1596452400000|2020-08-03 11:00:00|25.95|25.87|25.87|25.79|26.07|25.99|25.81|25.73|0
1596456000000|2020-08-03 12:00:00|25.85|25.77|25.99|25.91|26.04|25.96|25.78|25.7|0
1596459600000|2020-08-03 13:00:00|25.97|25.89|26.15|26.07|26.22|26.14|25.92|25.84|0
1596463200000|2020-08-03 14:00:00|26.13|26.05|26.12|26.04|26.3|26.22|25.89|25.81|0
1596466800000|2020-08-03 15:00:00|26.14|26.06|26.15|26.07|26.23|26.15|26|25.92|0
1596470400000|2020-08-03 16:00:00|26.16|26.08|26.14|26.06|26.24|26.16|26.12|26.04|0
1596474000000|2020-08-03 17:00:00|26.12|26.04|25.98|25.9|26.13|26.05|25.87|25.79|0
1596477600000|2020-08-03 18:00:00|25.97|25.89|25.95|25.87|26.01|25.93|25.94|25.86|0
1596481200000|2020-08-03 19:00:00|25.96|25.88|26.11|26.03|26.22|26.14|25.93|25.85|0
1596520800000|2020-08-04 06:00:00|26.03|25.95|25.86|25.78|26.23|26.15|25.74|25.66|0
1596524400000|2020-08-04 07:00:00|25.87|25.79|26.38|26.3|26.43|26.35|25.76|25.68|0
1596528000000|2020-08-04 08:00:00|26.41|26.33|26.15|26.07|26.56|26.48|25.96|25.88|0
1596531600000|2020-08-04 09:00:00|26.16|26.08|26.05|25.97|26.2|26.12|25.9|25.82|0
1596535200000|2020-08-04 10:00:00|26.03|25.95|26.12|26.04|26.19|26.11|25.98|25.9|0
1596538800000|2020-08-04 11:00:00|26.09|26.01|26.17|26.09|26.33|26.25|26.02|25.94|0
1596542400000|2020-08-04 12:00:00|26.19|26.11|26.18|26.1|26.3|26.22|26.05|25.97|0
1596546000000|2020-08-04 13:00:00|26.21|26.13|25.74|25.66|26.25|26.17|25.68|25.6|0
1596549600000|2020-08-04 14:00:00|25.7|25.62|25.65|25.57|25.73|25.65|25.5|25.42|0
1596553200000|2020-08-04 15:00:00|25.64|25.56|25.78|25.7|25.79|25.71|25.63|25.55|0
1596556800000|2020-08-04 16:00:00|25.77|25.69|25.75|25.67|25.94|25.86|25.73|25.65|0
1596560400000|2020-08-04 17:00:00|25.77|25.69|25.69|25.61|25.83|25.75|25.64|25.56|0
1596564000000|2020-08-04 18:00:00|25.67|25.59|25.77|25.69|26.07|25.99|25.6|25.52|0
1596567600000|2020-08-04 19:00:00|25.79|25.71|25.5|25.42|25.8|25.72|25.38|25.3|0
1596607200000|2020-08-05 06:00:00|25.31|25.23|25.13|25.05|25.31|25.23|25.1|25.02|0
1596610800000|2020-08-05 07:00:00|25.14|25.06|25|24.92|25.2|25.12|24.97|24.89|0
1596614400000|2020-08-05 08:00:00|25.01|24.93|25.09|25.01|25.42|25.34|24.97|24.89|0
1596618000000|2020-08-05 09:00:00|25.07|24.99|24.98|24.9|25.15|25.07|24.95|24.87|0
1596621600000|2020-08-05 10:00:00|24.97|24.89|25.03|24.95|25.11|25.03|24.93|24.85|0
1596625200000|2020-08-05 11:00:00|25.05|24.97|24.99|24.91|25.12|25.04|24.96|24.88|0
1596628800000|2020-08-05 12:00:00|25|24.92|25.12|25.04|25.25|25.17|24.98|24.9|0
1596632400000|2020-08-05 13:00:00|25.14|25.06|25.06|24.98|25.24|25.16|25.02|24.94|0
1596636000000|2020-08-05 14:00:00|25.04|24.96|25.06|24.98|25.12|25.04|24.96|24.88|0
1596639600000|2020-08-05 15:00:00|25.04|24.96|25.18|25.1|25.21|25.13|24.95|24.87|0
1596643200000|2020-08-05 16:00:00|25.16|25.08|25.01|24.93|25.19|25.11|24.99|24.91|0
1596646800000|2020-08-05 17:00:00|25.02|24.94|24.96|24.88|25.04|24.96|24.96|24.88|0
1596650400000|2020-08-05 18:00:00|24.94|24.86|24.87|24.79|24.97|24.89|24.86|24.78|0
1596654000000|2020-08-05 19:00:00|24.86|24.78|24.9|24.82|24.99|24.91|24.86|24.78|0
1596693600000|2020-08-06 06:00:00|24.71|24.63|24.81|24.73|24.85|24.77|24.67|24.59|0
1596697200000|2020-08-06 07:00:00|24.79|24.71|24.77|24.69|24.97|24.89|24.51|24.43|0
1596700800000|2020-08-06 08:00:00|24.78|24.7|25.2|25.12|25.31|25.23|24.77|24.69|0
1596704400000|2020-08-06 09:00:00|25.22|25.14|25.16|25.08|25.35|25.27|25.11|25.03|0
1596708000000|2020-08-06 10:00:00|25.15|25.07|25.65|25.57|25.74|25.66|25.1|25.02|0
1596711600000|2020-08-06 11:00:00|25.66|25.58|25.79|25.71|25.91|25.83|25.47|25.39|0
1596715200000|2020-08-06 12:00:00|25.8|25.72|25.19|25.11|25.88|25.8|25.15|25.07|0
1596718800000|2020-08-06 13:00:00|25.2|25.12|25.49|25.41|25.68|25.6|25.19|25.11|0
1596722400000|2020-08-06 14:00:00|25.5|25.42|25.49|25.41|25.74|25.66|25.21|25.13|0
1596726000000|2020-08-06 15:00:00|25.5|25.42|25.46|25.38|25.65|25.57|25.28|25.2|0
1596729600000|2020-08-06 16:00:00|25.47|25.39|25.19|25.11|25.47|25.39|25.17|25.09|0
1596733200000|2020-08-06 17:00:00|25.21|25.13|25.27|25.19|25.3|25.22|25.19|25.11|0
1596736800000|2020-08-06 18:00:00|25.25|25.17|25.13|25.05|25.27|25.19|25.13|25.05|0
1596740400000|2020-08-06 19:00:00|25.14|25.06|25.02|24.94|25.14|25.06|25.02|24.94|0
1596780000000|2020-08-07 06:00:00|25.42|25.34|25.44|25.36|25.5|25.42|25.3|25.22|0
1596783600000|2020-08-07 07:00:00|25.42|25.34|25.24|25.16|25.59|25.51|25.22|25.14|0
1596787200000|2020-08-07 08:00:00|25.23|25.15|25.58|25.5|25.64|25.56|25.19|25.11|0
1596790800000|2020-08-07 09:00:00|25.57|25.49|25.74|25.66|25.88|25.8|25.57|25.49|0
1596794400000|2020-08-07 10:00:00|25.75|25.67|25.6|25.52|25.81|25.73|25.56|25.48|0
1596798000000|2020-08-07 11:00:00|25.58|25.5|25.56|25.48|25.62|25.54|25.5|25.42|0
1596801600000|2020-08-07 12:00:00|25.57|25.49|25.4|25.32|25.67|25.59|25.13|25.05|0
1596805200000|2020-08-07 13:00:00|25.43|25.35|25.1|25.02|25.45|25.37|25.1|25.02|0
1596808800000|2020-08-07 14:00:00|25.11|25.03|25.04|24.96|25.27|25.19|24.92|24.84|0
1596812400000|2020-08-07 15:00:00|25.02|24.94|25.18|25.1|25.28|25.2|24.99|24.91|0
1596816000000|2020-08-07 16:00:00|25.19|25.11|24.94|24.86|25.21|25.13|24.84|24.76|0
1596819600000|2020-08-07 17:00:00|24.92|24.84|25.17|25.09|25.28|25.2|24.89|24.81|0
1596823200000|2020-08-07 18:00:00|25.16|25.08|25.14|25.06|25.48|25.4|25.07|24.99|0
1596826800000|2020-08-07 19:00:00|25.16|25.08|25|24.92|25.39|25.31|24.89|24.81|0
1597039200000|2020-08-10 06:00:00|25.08|24.83|24.95|24.87|25.09|24.94|24.84|24.68|116
1597042800000|2020-08-10 07:00:00|24.96|24.88|25.18|25.1|25.25|25.17|24.8|24.72|2064
1597046400000|2020-08-10 08:00:00|25.23|25.15|25.29|25.21|25.57|25.49|25.17|25.09|1560
1597050000000|2020-08-10 09:00:00|25.28|25.2|25.06|24.98|25.31|25.23|25.05|24.97|426
1597053600000|2020-08-10 10:00:00|25.05|24.97|25.05|24.97|25.16|25.08|24.92|24.84|621
1597057200000|2020-08-10 11:00:00|25.06|24.98|25.11|25.03|25.17|25.09|24.98|24.9|384
1597060800000|2020-08-10 12:00:00|25.13|25.05|25.11|25.03|25.22|25.14|25.05|24.97|544
1597064400000|2020-08-10 13:00:00|25.13|25.05|25.05|24.97|25.18|25.1|24.81|24.73|879
1597068000000|2020-08-10 14:00:00|25.06|24.98|25.36|25.28|25.36|25.28|24.9|24.82|575
1597071600000|2020-08-10 15:00:00|25.34|25.26|24.83|24.75|25.42|25.34|24.81|24.73|1515
1597075200000|2020-08-10 16:00:00|24.81|24.73|24.83|24.75|24.95|24.87|24.81|24.73|125
1597078800000|2020-08-10 17:00:00|24.8|24.72|24.81|24.73|24.81|24.73|24.7|24.62|51
1597082400000|2020-08-10 18:00:00|24.79|24.71|24.71|24.63|24.81|24.73|24.67|24.59|18
1597086000000|2020-08-10 19:00:00|24.67|24.59|24.86|24.61|24.93|24.76|24.65|24.48|97
1597125600000|2020-08-11 06:00:00|24.5|24.2|24.49|24.41|24.66|24.49|24.37|24.2|123
1597129200000|2020-08-11 07:00:00|24.47|24.39|24.1|24.02|24.51|24.43|24.06|23.98|1155
1597132800000|2020-08-11 08:00:00|24.12|24.04|23.77|23.69|24.21|24.13|23.77|23.69|1683
1597136400000|2020-08-11 09:00:00|23.75|23.67|23.65|23.57|23.85|23.77|23.54|23.46|1025
1597140000000|2020-08-11 10:00:00|23.68|23.6|23.7|23.62|23.8|23.72|23.6|23.52|666
1597143600000|2020-08-11 11:00:00|23.66|23.58|23.77|23.69|23.8|23.72|23.58|23.5|763
1597147200000|2020-08-11 12:00:00|23.75|23.67|23.62|23.54|23.84|23.76|23.61|23.53|971
1597150800000|2020-08-11 13:00:00|23.6|23.52|24.09|24.01|24.09|24.01|23.56|23.48|1528
1597154400000|2020-08-11 14:00:00|24.07|23.99|24.23|24.15|24.46|24.38|24.07|23.99|7710
1597158000000|2020-08-11 15:00:00|24.21|24.13|24.27|24.19|24.33|24.25|24.03|23.95|1094
1597161600000|2020-08-11 16:00:00|24.28|24.2|24.31|24.23|24.37|24.29|24.17|24.09|120
1597165200000|2020-08-11 17:00:00|24.33|24.25|24.31|24.23|24.38|24.29|24.22|24.13|105
1597168800000|2020-08-11 18:00:00|24.29|24.21|24.68|24.43|24.69|24.58|24.19|24.11|147
1597172400000|2020-08-11 19:00:00|24.64|24.39|25.88|25.58|25.97|25.83|24.62|24.39|592
1597212000000|2020-08-12 06:00:00|25.37|25.29|24.89|24.81|25.46|25.29|24.84|24.76|220
1597215600000|2020-08-12 07:00:00|24.91|24.83|24.68|24.6|25.07|24.99|24.6|24.52|1451
1597219200000|2020-08-12 08:00:00|24.71|24.63|24.8|24.72|24.91|24.83|24.68|24.6|389
1597222800000|2020-08-12 09:00:00|24.77|24.69|24.64|24.56|24.8|24.72|24.57|24.49|948
1597226400000|2020-08-12 10:00:00|24.62|24.54|24.56|24.48|24.67|24.59|24.54|24.46|531
1597230000000|2020-08-12 11:00:00|24.57|24.49|24.58|24.5|24.67|24.59|24.52|24.44|303
1597233600000|2020-08-12 12:00:00|24.57|24.49|24.49|24.41|24.74|24.59|24.49|24.41|1261
1597237200000|2020-08-12 13:00:00|24.5|24.42|24.45|24.37|24.59|24.51|24.43|24.35|1477
1597240800000|2020-08-12 14:00:00|24.44|24.36|24.08|24|24.45|24.37|23.93|23.85|3106
1597244400000|2020-08-12 15:00:00|24.1|24.02|24.3|24.22|24.4|24.32|24.08|24|3123
1597248000000|2020-08-12 16:00:00|24.31|24.23|24.42|24.34|24.44|24.36|24.22|24.14|254
1597251600000|2020-08-12 17:00:00|24.4|24.32|24.28|24.2|24.58|24.5|24.27|24.19|36
1597255200000|2020-08-12 18:00:00|24.37|24.29|24.18|24.1|24.37|24.29|24.17|24.09|29
1597258800000|2020-08-12 19:00:00|24.14|24.06|24.4|24.1|24.52|24.31|24.14|23.97|222
1597298400000|2020-08-13 06:00:00|24.55|24.25|24.5|24.42|24.69|24.47|24.46|24.2|1
1597302000000|2020-08-13 07:00:00|24.59|24.34|24.3|24.22|24.59|24.46|24.13|24.05|2584
1597305600000|2020-08-13 08:00:00|24.33|24.25|24.39|24.31|24.47|24.39|24.25|24.17|975
1597309200000|2020-08-13 09:00:00|24.38|24.3|24.45|24.37|24.49|24.41|24.32|24.24|346
1597312800000|2020-08-13 10:00:00|24.44|24.36|24.61|24.53|24.64|24.56|24.44|24.36|359
1597316400000|2020-08-13 11:00:00|24.59|24.51|24.61|24.53|24.63|24.55|24.48|24.4|646
1597320000000|2020-08-13 12:00:00|24.64|24.56|24.64|24.56|24.72|24.64|24.49|24.41|734
1597323600000|2020-08-13 13:00:00|24.65|24.57|24.58|24.5|24.78|24.7|24.56|24.48|1774
1597327200000|2020-08-13 14:00:00|24.6|24.52|24.63|24.55|24.74|24.66|24.57|24.49|1167
1597330800000|2020-08-13 15:00:00|24.65|24.57|24.56|24.48|24.67|24.59|24.51|24.43|1046
1597334400000|2020-08-13 16:00:00|24.52|24.44|24.38|24.3|24.54|24.46|24.38|24.3|254
1597338000000|2020-08-13 17:00:00|24.35|24.27|24.5|24.42|24.64|24.56|24.35|24.27|160
1597341600000|2020-08-13 18:00:00|24.52|24.44|24.99|24.74|25.06|24.9|24.52|24.42|76
1597345200000|2020-08-13 19:00:00|25.01|24.71|24.88|24.58|25.04|24.79|24.69|24.39|19
1597348800000|2020-08-13 20:00:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1597384800000|2020-08-14 06:00:00|24.72|24.42|24.77|24.69|24.8|24.69|24.5|24.29|28
1597388400000|2020-08-14 07:00:00|24.75|24.67|25.42|25.34|25.75|25.67|24.7|24.62|3970
1597392000000|2020-08-14 08:00:00|25.47|25.39|26.02|25.94|26.18|26.1|25.42|25.34|3495
1597395600000|2020-08-14 09:00:00|26.04|25.96|25.74|25.66|26.13|26.05|25.71|25.63|1496
1597399200000|2020-08-14 10:00:00|25.76|25.68|25.63|25.55|25.9|25.82|25.6|25.52|1944
1597402800000|2020-08-14 11:00:00|25.65|25.57|25.54|25.46|25.68|25.6|25.49|25.41|607
1597406400000|2020-08-14 12:00:00|25.51|25.43|25.46|25.38|25.67|25.59|25.25|25.17|1156
1597410000000|2020-08-14 13:00:00|25.48|25.4|25.34|25.26|25.58|25.5|25.32|25.23|753
1597413600000|2020-08-14 14:00:00|25.32|25.24|25.31|25.23|25.42|25.34|25.21|25.13|987
1597417200000|2020-08-14 15:00:00|25.32|25.24|25.27|25.19|25.33|25.25|25.05|24.97|2251
1597420800000|2020-08-14 16:00:00|25.25|25.17|25.36|25.28|25.38|25.3|25.25|25.17|218
1597424400000|2020-08-14 17:00:00|25.33|25.25|25.23|25.15|25.36|25.28|25.23|25.15|81
1597428000000|2020-08-14 18:00:00|25.21|25.13|25.59|25.29|25.6|25.35|25.18|25.07|62
1597431600000|2020-08-14 19:00:00|25.56|25.26|25.34|25.26|25.79|25.51|25.33|25.13|173
1597435200000|2020-08-14 20:00:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1597644000000|2020-08-17 06:00:00|25.31|25.23|25.31|25.23|25.56|25.3|25.31|25.11|228
1597647600000|2020-08-17 07:00:00|25.33|25.25|25.13|25.05|25.74|25.66|25.08|25|1598
1597651200000|2020-08-17 08:00:00|25.11|25.03|25.16|25.08|25.68|25.6|25.11|25.03|3038
1597654800000|2020-08-17 09:00:00|25.19|25.11|25.09|25.01|25.19|25.11|24.99|24.91|2780
1597658400000|2020-08-17 10:00:00|25.12|25.04|24.99|24.91|25.14|25.06|24.94|24.86|1329
1597662000000|2020-08-17 11:00:00|24.94|24.86|25.07|24.99|25.09|25.01|24.94|24.86|520
1597665600000|2020-08-17 12:00:00|25.04|24.96|24.99|24.91|25.07|24.99|24.89|24.81|1809
1597669200000|2020-08-17 13:00:00|24.97|24.89|24.79|24.71|24.99|24.91|24.69|24.61|868
1597672800000|2020-08-17 14:00:00|24.77|24.69|24.59|24.51|24.89|24.81|24.59|24.51|2984
1597676400000|2020-08-17 15:00:00|24.62|24.54|24.45|24.37|24.69|24.61|24.42|24.34|3483
1597680000000|2020-08-17 16:00:00|24.42|24.34|24.33|24.25|24.53|24.37|24.32|24.16|286
1597683600000|2020-08-17 17:00:00|24.35|24.27|24.34|24.09|24.39|24.27|24.23|24.06|47
1597687200000|2020-08-17 18:00:00|24.31|24.06|24.32|24.07|24.34|24.18|24.23|24.06|43
1597690800000|2020-08-17 19:00:00|24.34|24.09|24.37|24.07|24.47|24.25|24.21|24.02|119
1597730400000|2020-08-18 06:00:00|24.14|24.06|24.39|24.31|24.58|24.41|24.14|23.98|93
1597734000000|2020-08-18 07:00:00|24.44|24.36|24.25|24.17|24.59|24.51|24.2|24.12|3060
1597737600000|2020-08-18 08:00:00|24.2|24.12|24.1|24.02|24.25|24.17|24.05|23.97|1952
1597741200000|2020-08-18 09:00:00|24.13|24.05|23.96|23.88|24.2|24.12|23.9|23.82|2013
1597744800000|2020-08-18 10:00:00|23.98|23.9|23.76|23.68|24.05|23.97|23.76|23.68|1725
1597748400000|2020-08-18 11:00:00|23.81|23.73|23.96|23.88|23.97|23.89|23.71|23.63|1521
1597752000000|2020-08-18 12:00:00|23.94|23.86|23.97|23.89|24.17|24.09|23.94|23.86|2464
1597755600000|2020-08-18 13:00:00|23.99|23.91|24.24|24.16|24.27|24.19|23.97|23.89|3541
1597759200000|2020-08-18 14:00:00|24.22|24.14|24.52|24.44|24.95|24.81|24.22|24.14|3979
1597762800000|2020-08-18 15:00:00|24.54|24.46|24.68|24.43|24.7|24.59|24.47|24.33|3163
1597766400000|2020-08-18 16:00:00|24.7|24.45|24.58|24.33|24.73|24.57|24.52|24.31|11
1597770000000|2020-08-18 17:00:00|24.61|24.31|24.49|24.19|24.61|24.44|24.42|24.18|15
1597773600000|2020-08-18 18:00:00|24.38|24.3|24.39|24.09|24.54|24.3|24.38|24.09|3
1597777200000|2020-08-18 19:00:00|24.41|24.11|24.66|24.36|24.79|24.49|24.41|24.11|53
1597816800000|2020-08-19 06:00:00|24.5|24.2|24.55|24.3|24.6|24.35|24.48|24.2|13
1597820400000|2020-08-19 07:00:00|24.58|24.33|24.37|24.29|24.82|24.61|24.22|24.06|1293
1597824000000|2020-08-19 08:00:00|24.35|24.27|24.43|24.35|24.61|24.47|24.32|24.16|293
1597827600000|2020-08-19 09:00:00|24.38|24.3|24.44|24.36|24.52|24.41|24.28|24.16|258
1597831200000|2020-08-19 10:00:00|24.49|24.41|24.57|24.49|24.69|24.61|24.44|24.36|372
1597834800000|2020-08-19 11:00:00|24.59|24.51|24.59|24.51|24.59|24.51|24.49|24.41|0
1597838400000|2020-08-19 12:00:00|24.54|24.46|24.6|24.52|24.72|24.64|24.54|24.46|183
1597842000000|2020-08-19 13:00:00|24.57|24.49|24.55|24.47|24.6|24.52|24.4|24.32|2174
1597845600000|2020-08-19 14:00:00|24.5|24.42|24.24|24.16|24.64|24.56|24.24|24.16|1709
1597849200000|2020-08-19 15:00:00|24.25|24.17|24.15|24.07|24.39|24.31|24.1|24.02|2724
1597852800000|2020-08-19 16:00:00|24.17|24.09|24.2|24.12|24.25|24.17|24.15|24.07|0
1597856400000|2020-08-19 17:00:00|24.25|24.17|24.1|24.02|24.25|24.17|24.1|24.02|0
1597860000000|2020-08-19 18:00:00|24.11|24.03|24.23|24.15|24.48|24.4|24.1|24.02|0
1597863600000|2020-08-19 19:00:00|24.26|24.18|24.69|24.61|24.81|24.73|24.23|24.15|0
1597903200000|2020-08-20 06:00:00|25.33|25.25|25.4|25.32|25.52|25.44|25.28|25.2|0
1597906800000|2020-08-20 07:00:00|25.38|25.3|25.52|25.44|25.65|25.57|25.23|25.15|0
1597910400000|2020-08-20 08:00:00|25.47|25.39|25.67|25.59|25.98|25.9|25.47|25.39|613
1597914000000|2020-08-20 09:00:00|25.62|25.54|25.52|25.44|25.67|25.59|25.42|25.34|0
1597917600000|2020-08-20 10:00:00|25.5|25.42|25.37|25.29|25.59|25.51|25.28|25.2|1055
1597921200000|2020-08-20 11:00:00|25.33|25.25|25.66|25.58|25.69|25.61|25.33|25.25|0
1597924800000|2020-08-20 12:00:00|25.62|25.54|25.78|25.7|25.83|25.75|25.57|25.49|305
1597928400000|2020-08-20 13:00:00|25.8|25.72|25.68|25.6|25.98|25.9|25.64|25.56|0
1597932000000|2020-08-20 14:00:00|25.71|25.63|25.66|25.58|25.83|25.75|25.5|25.42|641
1597935600000|2020-08-20 15:00:00|25.65|25.57|25.58|25.5|25.8|25.72|25.52|25.44|1818
1597939200000|2020-08-20 16:00:00|25.6|25.52|25.55|25.47|25.6|25.52|25.45|25.37|0
1597942800000|2020-08-20 17:00:00|25.53|25.45|25.47|25.39|25.65|25.57|25.4|25.32|0
1597946400000|2020-08-20 18:00:00|25.45|25.37|25.33|25.25|25.59|25.51|25.31|25.23|0
1597950000000|2020-08-20 19:00:00|25.31|25.23|25.23|25.15|25.41|25.33|24.87|24.79|0
1597989600000|2020-08-21 06:00:00|24.9|24.82|24.95|24.87|25.08|25|24.79|24.71|0
1597993200000|2020-08-21 07:00:00|24.97|24.89|24.94|24.86|25.49|25.41|24.84|24.76|2903
1597996800000|2020-08-21 08:00:00|24.96|24.88|25.15|25.07|25.29|25.21|24.9|24.82|1384
1598000400000|2020-08-21 09:00:00|25.2|25.12|25.08|25|25.24|25.16|24.86|24.78|0
1598004000000|2020-08-21 10:00:00|25.11|25.03|25.43|25.35|25.5|25.42|25.01|24.93|0
1598007600000|2020-08-21 11:00:00|25.41|25.33|25.88|25.8|25.91|25.83|25.34|25.26|2825
1598011200000|2020-08-21 12:00:00|25.91|25.83|26.02|25.94|26.29|26.21|25.8|25.72|3517
1598014800000|2020-08-21 13:00:00|26.04|25.96|25.3|25.22|26.2|26.12|25.3|25.22|3127
1598018400000|2020-08-21 14:00:00|25.28|25.2|25.23|25.15|25.45|25.37|25.06|24.98|488
1598022000000|2020-08-21 15:00:00|25.21|25.13|25.4|25.32|25.55|25.47|25.21|25.13|1334
1598025600000|2020-08-21 16:00:00|25.39|25.31|25.42|25.34|25.49|25.41|25.25|25.17|0
1598029200000|2020-08-21 17:00:00|25.4|25.32|25.24|25.16|25.45|25.37|25.17|25.09|0
1598032800000|2020-08-21 18:00:00|25.21|25.13|25.06|24.98|25.24|25.16|25.05|24.97|0
1598036400000|2020-08-21 19:00:00|25.08|25|25.08|25|25.16|25.08|25.03|24.95|0
1598248800000|2020-08-24 06:00:00|25.12|24.87|24.99|24.91|25.14|25|24.91|24.77|82
1598252400000|2020-08-24 07:00:00|24.96|24.88|24.76|24.68|25.01|24.93|24.65|24.57|1539
1598256000000|2020-08-24 08:00:00|24.72|24.64|24.69|24.61|24.92|24.84|24.64|24.56|553
1598259600000|2020-08-24 09:00:00|24.68|24.6|24.74|24.66|24.74|24.66|24.59|24.51|418
1598263200000|2020-08-24 10:00:00|24.72|24.64|24.83|24.75|24.85|24.77|24.69|24.61|773
1598266800000|2020-08-24 11:00:00|24.87|24.79|24.65|24.57|24.88|24.8|24.6|24.52|586
1598270400000|2020-08-24 12:00:00|24.63|24.55|24.65|24.57|24.71|24.63|24.61|24.53|908
1598274000000|2020-08-24 13:00:00|24.64|24.56|24.88|24.8|24.9|24.82|24.56|24.48|1780
1598277600000|2020-08-24 14:00:00|24.87|24.79|24.97|24.89|25.07|24.99|24.69|24.61|3029
1598281200000|2020-08-24 15:00:00|24.95|24.87|24.73|24.65|24.99|24.91|24.69|24.61|3587
1598284800000|2020-08-24 16:00:00|24.72|24.64|24.69|24.61|24.76|24.68|24.64|24.56|431
1598288400000|2020-08-24 17:00:00|24.68|24.6|24.69|24.61|24.77|24.69|24.59|24.51|192
1598292000000|2020-08-24 18:00:00|24.67|24.59|24.95|24.7|24.99|24.91|24.67|24.59|30
1598295600000|2020-08-24 19:00:00|24.96|24.71|24.87|24.57|25.03|24.87|24.78|24.57|40
1598335200000|2020-08-25 06:00:00|24.82|24.74|24.71|24.63|24.89|24.76|24.63|24.53|160
1598338800000|2020-08-25 07:00:00|24.73|24.65|24.65|24.57|24.76|24.68|24.52|24.44|3237
1598342400000|2020-08-25 08:00:00|24.63|24.55|24.69|24.61|24.83|24.75|24.6|24.52|902
1598346000000|2020-08-25 09:00:00|24.71|24.63|24.7|24.62|24.81|24.73|24.67|24.59|747
1598349600000|2020-08-25 10:00:00|24.68|24.6|24.53|24.45|24.77|24.69|24.5|24.42|901
1598353200000|2020-08-25 11:00:00|24.51|24.43|24.56|24.48|24.61|24.53|24.46|24.38|1103
1598356800000|2020-08-25 12:00:00|24.54|24.46|24.53|24.45|24.59|24.51|24.44|24.36|921
1598360400000|2020-08-25 13:00:00|24.51|24.43|24.82|24.74|24.9|24.82|24.51|24.43|1943
1598364000000|2020-08-25 14:00:00|24.85|24.77|25.23|25.15|25.49|25.41|24.82|24.74|3997
1598367600000|2020-08-25 15:00:00|25.25|25.17|25.4|25.32|25.53|25.45|25.08|25|8558
1598371200000|2020-08-25 16:00:00|25.41|25.33|25.35|25.27|25.51|25.43|25.31|25.23|518
1598374800000|2020-08-25 17:00:00|25.36|25.28|25.06|24.98|25.37|25.29|25.04|24.96|165
1598378400000|2020-08-25 18:00:00|25.08|25|24.9|24.82|25.26|25.18|24.9|24.82|132
1598382000000|2020-08-25 19:00:00|24.91|24.83|24.93|24.68|25|24.85|24.82|24.67|34
1598385600000|2020-08-25 20:00:00|24.92|24.67|24.92|24.67|24.92|24.67|24.92|24.67|0
1598421600000|2020-08-26 06:00:00|25.08|24.78|25.08|25|25.12|25.01|24.92|24.75|79
1598425200000|2020-08-26 07:00:00|25.09|25.01|24.91|24.83|25.4|25.32|24.83|24.75|2401
1598428800000|2020-08-26 08:00:00|24.88|24.8|24.96|24.88|25.11|25.03|24.83|24.75|783
1598432400000|2020-08-26 09:00:00|24.94|24.86|24.97|24.89|25.02|24.94|24.78|24.7|412
1598436000000|2020-08-26 10:00:00|24.95|24.87|24.82|24.74|24.98|24.9|24.82|24.74|825
1598439600000|2020-08-26 11:00:00|24.85|24.77|24.9|24.82|24.92|24.84|24.74|24.66|723
1598443200000|2020-08-26 12:00:00|24.91|24.83|24.78|24.7|24.95|24.87|24.77|24.69|226
1598446800000|2020-08-26 13:00:00|24.77|24.69|24.71|24.63|24.87|24.79|24.69|24.61|1458
1598450400000|2020-08-26 14:00:00|24.7|24.62|24.45|24.37|24.76|24.68|24.41|24.33|3641
1598454000000|2020-08-26 15:00:00|24.41|24.33|24.37|24.29|24.49|24.41|24.29|24.21|2707
1598457600000|2020-08-26 16:00:00|24.39|24.31|24.28|24.2|24.39|24.31|24.2|24.12|417
1598461200000|2020-08-26 17:00:00|24.26|24.18|24.42|24.34|24.46|24.38|24.24|24.16|75
1598464800000|2020-08-26 18:00:00|24.44|24.36|24.92|24.67|24.92|24.72|24.37|24.29|146
1598468400000|2020-08-26 19:00:00|24.86|24.78|25.37|25.12|25.42|25.34|24.73|24.54|302
1598472000000|2020-08-26 20:00:00|25.35|25.1|25.35|25.1|25.35|25.1|25.35|25.1|0
1598508000000|2020-08-27 06:00:00|25.33|25.25|25.26|25.18|25.51|25.43|25.26|25.13|491
1598511600000|2020-08-27 07:00:00|25.25|25.17|25.12|25.04|25.55|25.47|24.99|24.91|3493
1598515200000|2020-08-27 08:00:00|25.16|25.08|25.31|25.23|25.39|25.31|25.15|25.07|2033
1598518800000|2020-08-27 09:00:00|25.29|25.21|25.26|25.18|25.46|25.38|25.21|25.13|711
1598522400000|2020-08-27 10:00:00|25.25|25.17|25.19|25.11|25.3|25.22|25.15|25.07|459
1598526000000|2020-08-27 11:00:00|25.15|25.07|25.11|25.03|25.19|25.11|25.09|25.01|763
1598529600000|2020-08-27 12:00:00|25.09|25.01|25.04|24.96|25.16|25.08|24.99|24.91|576
1598533200000|2020-08-27 13:00:00|25.03|24.95|24.99|24.91|25.22|25.14|24.72|24.64|2944
1598536800000|2020-08-27 14:00:00|24.98|24.9|25.42|25.34|25.64|25.56|24.98|24.9|8375
1598540400000|2020-08-27 15:00:00|25.4|25.32|25.76|25.68|25.81|25.73|25.3|25.22|3856
1598544000000|2020-08-27 16:00:00|25.78|25.7|27.3|27.22|27.67|27.59|25.78|25.7|2835
1598547600000|2020-08-27 17:00:00|27.31|27.23|26.17|26.09|27.43|27.34|26.09|25.94|1990
1598551200000|2020-08-27 18:00:00|26.16|26.08|26.05|25.97|26.27|26.14|25.91|25.78|242
1598554800000|2020-08-27 19:00:00|26.03|25.95|26.08|25.78|26.08|26|25.77|25.63|697
1598594400000|2020-08-28 06:00:00|26.29|26.04|25.99|25.91|26.29|26.09|25.92|25.75|95
1598598000000|2020-08-28 07:00:00|26.01|25.93|26.37|26.29|26.7|26.62|25.97|25.89|3087
1598601600000|2020-08-28 08:00:00|26.36|26.28|26.16|26.08|26.43|26.35|25.89|25.81|1327
1598605200000|2020-08-28 09:00:00|26.14|26.06|26.08|26|26.31|26.23|26.01|25.93|818
1598608800000|2020-08-28 10:00:00|26.07|25.99|26.44|26.36|26.53|26.45|26.04|25.96|3437
1598612400000|2020-08-28 11:00:00|26.43|26.35|26.25|26.17|26.47|26.39|26.21|26.13|1079
1598616000000|2020-08-28 12:00:00|26.24|26.16|26.5|26.42|26.5|26.42|26.2|26.12|644
1598619600000|2020-08-28 13:00:00|26.48|26.4|26.82|26.74|27.08|27|26.39|26.31|2328
1598623200000|2020-08-28 14:00:00|26.85|26.77|27.5|27.42|27.52|27.44|26.82|26.74|5179
1598626800000|2020-08-28 15:00:00|27.48|27.4|26.92|26.84|27.53|27.45|26.86|26.78|3749
1598630400000|2020-08-28 16:00:00|26.93|26.85|26.34|26.26|26.97|26.89|26.33|26.25|573
1598634000000|2020-08-28 17:00:00|26.44|26.19|26.28|26.2|26.72|26.6|26.22|26.09|188
1598637600000|2020-08-28 18:00:00|26.27|26.19|26.03|25.78|26.47|26.3|25.96|25.78|663
1598641200000|2020-08-28 19:00:00|26.04|25.79|26.24|25.94|26.31|26.12|25.69|25.54|602
1598644800000|2020-08-28 20:00:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|0
1598853600000|2020-08-31 06:00:00|26.54|26.24|26.24|26.16|26.54|26.32|26.2|26.09|34
1598857200000|2020-08-31 07:00:00|26.23|26.15|26.19|26.11|26.39|26.31|26.09|26.01|1542
1598860800000|2020-08-31 08:00:00|26.18|26.1|26.19|26.11|26.34|26.26|26.12|26.04|860
1598864400000|2020-08-31 09:00:00|26.15|26.07|26.32|26.24|26.35|26.27|26.15|26.07|383
1598868000000|2020-08-31 10:00:00|26.34|26.26|26.53|26.45|26.58|26.5|26.34|26.26|770
1598871600000|2020-08-31 11:00:00|26.54|26.46|26.58|26.5|26.68|26.6|26.45|26.37|1001
1598875200000|2020-08-31 12:00:00|26.6|26.52|26.9|26.82|26.94|26.86|26.6|26.52|1088
1598878800000|2020-08-31 13:00:00|26.91|26.83|27.13|27.05|27.36|27.28|26.89|26.81|2060
1598882400000|2020-08-31 14:00:00|27.15|27.07|26.93|26.85|27.21|27.13|26.81|26.73|5591
1598886000000|2020-08-31 15:00:00|26.9|26.82|27.06|26.98|27.49|27.41|26.82|26.74|4916
1598889600000|2020-08-31 16:00:00|27.04|26.96|26.59|26.51|27.12|27.04|26.59|26.51|583
1598893200000|2020-08-31 17:00:00|26.63|26.55|26.99|26.91|27.02|26.91|26.63|26.55|65
1598896800000|2020-08-31 18:00:00|27.01|26.93|27.22|27.14|27.4|27.24|26.95|26.77|87
1598900400000|2020-08-31 19:00:00|27.23|27.15|27.68|27.38|27.96|27.84|27.18|26.99|536
1598904000000|2020-08-31 20:00:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1598940000000|2020-09-01 06:00:00|27.68|27.43|27.39|27.31|27.78|27.59|27.39|27.27|35
1598943600000|2020-09-01 07:00:00|27.42|27.34|27.33|27.25|27.56|27.48|27.09|27.01|7008
1598947200000|2020-09-01 08:00:00|27.34|27.26|27.63|27.55|27.74|27.66|27.27|27.19|2032
1598950800000|2020-09-01 09:00:00|27.62|27.54|27.55|27.47|27.76|27.68|27.31|27.23|694
1598954400000|2020-09-01 10:00:00|27.52|27.44|27.36|27.28|27.57|27.49|27.31|27.23|397
1598958000000|2020-09-01 11:00:00|27.32|27.24|27.58|27.5|27.62|27.54|27.32|27.24|353
1598961600000|2020-09-01 12:00:00|27.59|27.51|27.85|27.77|27.89|27.81|27.54|27.46|1155
1598965200000|2020-09-01 13:00:00|27.88|27.8|28.03|27.95|28.34|28.26|27.87|27.79|3376
1598968800000|2020-09-01 14:00:00|28.02|27.94|28.22|28.14|28.22|28.14|27.79|27.71|1739
1598972400000|2020-09-01 15:00:00|28.25|28.17|28.34|28.26|28.35|28.27|28.01|27.93|2441
1598976000000|2020-09-01 16:00:00|28.35|28.27|28.02|27.94|28.35|28.27|28.01|27.93|560
1598979600000|2020-09-01 17:00:00|28.03|27.95|28|27.92|28.18|28.04|27.89|27.81|351
1598983200000|2020-09-01 18:00:00|28.01|27.93|28.23|27.98|28.23|28.04|27.93|27.77|118
1598986800000|2020-09-01 19:00:00|28.24|27.99|28.6|28.3|28.6|28.35|28.06|27.83|275
1598990400000|2020-09-01 20:00:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1599026400000|2020-09-02 06:00:00|28.25|28|28.21|28.13|28.47|28.35|28.16|28|255
1599030000000|2020-09-02 07:00:00|28.2|28.12|28|27.92|28.26|28.18|28|27.92|3031
1599033600000|2020-09-02 08:00:00|28.02|27.94|27.74|27.66|28.03|27.95|27.72|27.64|3567
1599037200000|2020-09-02 09:00:00|27.69|27.61|27.53|27.45|27.84|27.76|27.53|27.45|2086
1599040800000|2020-09-02 10:00:00|27.51|27.43|27.55|27.47|27.63|27.55|27.48|27.4|1766
1599044400000|2020-09-02 11:00:00|27.54|27.46|27.79|27.71|27.81|27.73|27.54|27.46|1543
1599048000000|2020-09-02 12:00:00|27.78|27.7|27.98|27.9|28|27.92|27.68|27.6|1279
1599051600000|2020-09-02 13:00:00|27.99|27.91|28.32|28.24|28.36|28.28|27.93|27.85|1427
1599055200000|2020-09-02 14:00:00|28.34|28.26|28.29|28.21|28.56|28.48|28.13|28.05|5557
1599058800000|2020-09-02 15:00:00|28.27|28.19|28.11|28.03|28.6|28.52|28.11|28.03|2271
1599062400000|2020-09-02 16:00:00|28.12|28.04|28.28|28.2|28.28|28.2|28.03|27.95|330
1599066000000|2020-09-02 17:00:00|28.25|28.17|28.58|28.5|28.66|28.58|28.24|28.16|139
1599069600000|2020-09-02 18:00:00|28.59|28.51|28.74|28.49|28.77|28.63|28.34|28.15|78
1599073200000|2020-09-02 19:00:00|28.72|28.47|28.84|28.54|29.12|28.95|28.63|28.44|188
1599112800000|2020-09-03 06:00:00|29.54|29.29|29.04|28.96|29.55|29.36|28.98|28.83|208
1599116400000|2020-09-03 07:00:00|29.05|28.97|28.66|28.58|29.11|29.03|28.49|28.41|1731
1599120000000|2020-09-03 08:00:00|28.64|28.56|28.48|28.4|28.68|28.6|28.42|28.34|4568
1599123600000|2020-09-03 09:00:00|28.5|28.42|28.63|28.55|28.63|28.55|28.42|28.34|3503
1599127200000|2020-09-03 10:00:00|28.62|28.54|28.23|28.15|28.64|28.56|28.13|28.05|1224
1599130800000|2020-09-03 11:00:00|28.21|28.13|28.39|28.31|28.44|28.36|28.03|27.95|1252
1599134400000|2020-09-03 12:00:00|28.37|28.29|28.37|28.29|28.67|28.59|28.26|28.18|1361
1599138000000|2020-09-03 13:00:00|28.38|28.3|28.04|27.96|28.63|28.55|28.04|27.96|2826
1599141600000|2020-09-03 14:00:00|28.02|27.94|28.99|28.91|29.13|29.05|27.82|27.74|4718
1599145200000|2020-09-03 15:00:00|28.98|28.9|29.74|29.66|30.96|30.88|28.96|28.88|12562
1599148800000|2020-09-03 16:00:00|29.73|29.65|30.59|30.51|30.59|30.51|29.46|29.38|2332
1599152400000|2020-09-03 17:00:00|30.58|30.5|30.59|30.34|31.02|30.94|30|29.85|2770
1599156000000|2020-09-03 18:00:00|30.6|30.35|31.94|31.64|31.94|31.66|30.39|30.2|330
1599159600000|2020-09-03 19:00:00|31.93|31.63|31.86|31.56|32.79|32.65|31.5|31.26|1341
1599199200000|2020-09-04 06:00:00|31.94|31.69|31.71|31.46|32.07|31.94|31.51|31.36|533
1599202800000|2020-09-04 07:00:00|31.63|31.55|30.41|30.33|31.95|31.87|30.31|30.23|7898
1599206400000|2020-09-04 08:00:00|30.42|30.34|30.48|30.4|30.6|30.52|30.24|30.16|1997
1599210000000|2020-09-04 09:00:00|30.49|30.41|29.95|29.87|30.53|30.45|29.87|29.79|2544
1599213600000|2020-09-04 10:00:00|29.94|29.86|30.38|30.3|30.41|30.33|29.83|29.75|1965
1599217200000|2020-09-04 11:00:00|30.4|30.32|31.02|30.94|31.11|31.03|30.33|30.25|1642
1599220800000|2020-09-04 12:00:00|31|30.92|30.26|30.18|31.01|30.93|30.12|30.04|4713
1599224400000|2020-09-04 13:00:00|30.27|30.19|30.75|30.67|30.99|30.91|29.88|29.8|3214
1599228000000|2020-09-04 14:00:00|30.76|30.68|31.5|31.42|32.72|32.64|30.38|30.3|10394
1599231600000|2020-09-04 15:00:00|31.51|31.43|30.9|30.82|32.19|32.11|30.82|30.74|9958
1599235200000|2020-09-04 16:00:00|30.88|30.8|30.71|30.46|31.01|30.93|30.06|29.98|1983
1599238800000|2020-09-04 17:00:00|30.72|30.47|30.69|30.39|31.65|31.47|30.53|30.38|223
1599242400000|2020-09-04 18:00:00|30.7|30.4|28.97|28.72|31.13|30.83|28.85|28.62|206
1599246000000|2020-09-04 19:00:00|28.95|28.7|29.08|28.78|29.22|29|28.56|28.3|288
1599458400000|2020-09-07 06:00:00|29.68|29.43|29.89|29.81|30.14|29.94|29.62|29.39|417
1599462000000|2020-09-07 07:00:00|29.91|29.83|29.97|29.89|30.16|30.08|29.63|29.55|2731
1599465600000|2020-09-07 08:00:00|29.96|29.88|29.84|29.76|30.04|29.96|29.7|29.62|929
1599469200000|2020-09-07 09:00:00|29.83|29.75|29.75|29.67|29.91|29.83|29.68|29.6|1408
1599472800000|2020-09-07 10:00:00|29.77|29.69|29.77|29.69|29.86|29.78|29.61|29.53|751
1599476400000|2020-09-07 11:00:00|29.79|29.71|29.64|29.56|29.91|29.83|29.58|29.5|1414
1599480000000|2020-09-07 12:00:00|29.62|29.54|29.67|29.59|29.72|29.64|29.57|29.49|738
1599483600000|2020-09-07 13:00:00|29.69|29.61|29.54|29.46|29.77|29.69|29.37|29.29|1588
1599487200000|2020-09-07 14:00:00|29.56|29.48|29.3|29.22|29.56|29.48|29.28|29.2|1722
1599490800000|2020-09-07 15:00:00|29.29|29.21|29.04|28.96|29.33|29.25|29.02|28.94|2817
1599494400000|2020-09-07 16:00:00|29.01|28.93|29.04|28.96|29.12|29.04|28.95|28.87|348
1599498000000|2020-09-07 17:00:00|29.05|28.97|29.08|29|29.13|29.05|29.04|28.96|54
1599501600000|2020-09-07 18:00:00|29.09|29.01|29.39|29.09|29.39|29.09|29.08|28.95|9
1599505200000|2020-09-07 19:00:00|29.4|29.1|29.4|29.1|29.41|29.22|29.3|29.07|29
1599544800000|2020-09-08 06:00:00|28.94|28.69|29.12|29.04|29.22|29.06|28.72|28.55|352
1599548400000|2020-09-08 07:00:00|29.13|29.05|29.46|29.38|29.55|29.47|29|28.92|2496
1599552000000|2020-09-08 08:00:00|29.48|29.4|30.13|30.05|30.31|30.23|29.48|29.4|1578
1599555600000|2020-09-08 09:00:00|30.15|30.07|30.38|30.3|30.39|30.31|29.98|29.9|1064
1599559200000|2020-09-08 10:00:00|30.39|30.31|30.66|30.58|30.79|30.71|30.24|30.16|1767
1599562800000|2020-09-08 11:00:00|30.68|30.6|30.89|30.81|31.26|31.18|30.47|30.39|2361
1599566400000|2020-09-08 12:00:00|30.91|30.83|30.89|30.81|31.36|31.28|30.8|30.72|2783
1599570000000|2020-09-08 13:00:00|30.94|30.86|29.94|29.86|31.08|31|29.82|29.74|4158
1599573600000|2020-09-08 14:00:00|29.96|29.88|29.96|29.88|30.4|30.32|29.42|29.34|3984
1599577200000|2020-09-08 15:00:00|29.98|29.9|29.73|29.65|30.18|30.1|29.45|29.37|2404
1599580800000|2020-09-08 16:00:00|29.74|29.66|29.3|29.05|29.76|29.68|29.14|29.05|879
1599584400000|2020-09-08 17:00:00|29.17|29.09|28.68|28.43|29.35|29.19|28.44|28.2|183
1599588000000|2020-09-08 18:00:00|28.67|28.42|29.15|28.85|29.74|29.51|28.49|28.34|65
1599591600000|2020-09-08 19:00:00|29.19|28.89|28.44|28.36|29.51|29.24|28.29|28.12|112
1599631200000|2020-09-09 06:00:00|28.32|28.07|28.95|28.7|29.07|28.94|28.03|27.84|557
1599634800000|2020-09-09 07:00:00|28.88|28.8|28.41|28.33|28.93|28.85|28.28|28.2|1489
1599638400000|2020-09-09 08:00:00|28.42|28.34|28.61|28.53|28.67|28.59|28.15|28.07|1034
1599642000000|2020-09-09 09:00:00|28.64|28.56|28.22|28.14|28.69|28.61|28.19|28.11|475
1599645600000|2020-09-09 10:00:00|28.24|28.16|28.53|28.45|28.61|28.53|28.17|28.09|405
1599649200000|2020-09-09 11:00:00|28.51|28.43|28.27|28.19|28.71|28.63|28.24|28.16|1079
1599652800000|2020-09-09 12:00:00|28.29|28.21|28.07|27.99|28.32|28.24|27.98|27.9|1093
1599656400000|2020-09-09 13:00:00|28.09|28.01|27.82|27.74|28.09|28.01|27.77|27.69|2857
1599660000000|2020-09-09 14:00:00|27.87|27.79|27.75|27.67|27.93|27.85|27.69|27.61|2506
1599663600000|2020-09-09 15:00:00|27.74|27.66|28.15|28.07|28.22|28.14|27.66|27.58|2475
1599667200000|2020-09-09 16:00:00|28.13|28.05|27.77|27.69|28.17|28.09|27.74|27.66|428
1599670800000|2020-09-09 17:00:00|27.76|27.68|27.64|27.56|27.82|27.74|27.6|27.52|283
1599674400000|2020-09-09 18:00:00|27.66|27.58|27.35|27.27|27.66|27.58|27.35|27.27|241
1599678000000|2020-09-09 19:00:00|27.33|27.25|27.61|27.36|27.69|27.45|27.24|27.12|122
1599717600000|2020-09-10 06:00:00|27.78|27.48|27.77|27.69|27.93|27.71|27.66|27.44|10
1599721200000|2020-09-10 07:00:00|27.82|27.74|27.96|27.88|28.11|28.03|27.77|27.68|1431
1599724800000|2020-09-10 08:00:00|27.97|27.89|28.13|28.05|28.27|28.19|27.97|27.89|925
1599728400000|2020-09-10 09:00:00|28.12|28.04|27.63|27.55|28.18|28.1|27.61|27.53|844
1599732000000|2020-09-10 10:00:00|27.64|27.56|27.91|27.83|27.91|27.83|27.58|27.5|913
1599735600000|2020-09-10 11:00:00|27.9|27.82|27.61|27.53|27.93|27.85|27.59|27.51|464
1599739200000|2020-09-10 12:00:00|27.58|27.5|27.46|27.38|27.84|27.76|27.33|27.25|1697
1599742800000|2020-09-10 13:00:00|27.45|27.37|27.32|27.24|27.51|27.43|27.02|26.94|2841
1599746400000|2020-09-10 14:00:00|27.3|27.22|28.11|28.03|28.12|28.04|27.24|27.16|8441
1599750000000|2020-09-10 15:00:00|28.12|28.04|27.91|27.83|28.23|28.15|27.6|27.52|3876
1599753600000|2020-09-10 16:00:00|27.92|27.84|27.85|27.77|28.22|28.14|27.78|27.66|307
1599757200000|2020-09-10 17:00:00|27.93|27.68|27.77|27.69|27.93|27.8|27.48|27.34|286
1599760800000|2020-09-10 18:00:00|27.85|27.6|28.05|27.75|28.33|28.15|27.7|27.55|448
1599764400000|2020-09-10 19:00:00|28.06|27.76|27.95|27.65|28.44|28.17|27.73|27.43|98
1599804000000|2020-09-11 06:00:00|27.57|27.27|27.55|27.47|27.74|27.59|27.42|27.27|181
1599807600000|2020-09-11 07:00:00|27.57|27.49|27.54|27.46|27.76|27.68|27.2|27.12|1747
1599811200000|2020-09-11 08:00:00|27.56|27.48|27.38|27.3|27.56|27.48|27.18|27.1|482
1599814800000|2020-09-11 09:00:00|27.41|27.33|27.35|27.27|27.41|27.33|27.2|27.12|458
1599818400000|2020-09-11 10:00:00|27.33|27.25|27.31|27.23|27.67|27.59|27.29|27.21|542
1599822000000|2020-09-11 11:00:00|27.3|27.22|27.28|27.2|27.38|27.3|27.2|27.12|791
1599825600000|2020-09-11 12:00:00|27.31|27.23|27.21|27.13|27.4|27.32|27.21|27.13|672
1599829200000|2020-09-11 13:00:00|27.19|27.11|27.36|27.28|27.44|27.36|27.02|26.94|3097
1599832800000|2020-09-11 14:00:00|27.37|27.29|27.16|27.08|27.48|27.4|27.01|26.93|5223
1599836400000|2020-09-11 15:00:00|27.14|27.06|27|26.92|27.16|27.08|26.8|26.72|3587
1599840000000|2020-09-11 16:00:00|27.01|26.93|27.24|27.16|27.32|27.16|26.86|26.73|538
1599843600000|2020-09-11 17:00:00|27.21|27.13|27.45|27.15|27.63|27.55|27.19|27.11|414
1599847200000|2020-09-11 18:00:00|27.43|27.13|26.99|26.69|27.51|27.21|26.78|26.66|160
1599850800000|2020-09-11 19:00:00|27.01|26.71|26.71|26.41|27.04|26.84|26.57|26.37|211
1600063200000|2020-09-14 06:00:00|26.52|26.22|26.33|26.25|26.52|26.4|25.97|25.8|665
1600066800000|2020-09-14 07:00:00|26.35|26.27|26.63|26.55|26.66|26.58|26.25|26.17|4075
1600070400000|2020-09-14 08:00:00|26.61|26.53|26.69|26.61|26.74|26.66|26.48|26.4|8506
1600074000000|2020-09-14 09:00:00|26.67|26.59|26.63|26.55|26.7|26.62|26.4|26.32|2608
1600077600000|2020-09-14 10:00:00|26.65|26.57|26.5|26.42|26.75|26.67|26.46|26.38|1005
1600081200000|2020-09-14 11:00:00|26.51|26.43|26.51|26.43|26.58|26.5|26.41|26.33|1569
1600084800000|2020-09-14 12:00:00|26.49|26.41|26.36|26.28|26.54|26.46|26.26|26.18|2022
1600088400000|2020-09-14 13:00:00|26.34|26.26|26.29|26.21|26.47|26.39|26.16|26.08|5085
1600092000000|2020-09-14 14:00:00|26.26|26.18|26.37|26.29|26.52|26.44|26.26|26.18|3684
1600095600000|2020-09-14 15:00:00|26.32|26.24|26.1|26.02|26.37|26.29|26.02|25.94|5779
1600099200000|2020-09-14 16:00:00|26.13|26.05|26.08|26|26.13|26.05|26.03|25.95|310
1600102800000|2020-09-14 17:00:00|26.06|25.98|26.17|25.87|26.37|26.21|26.03|25.87|165
1600106400000|2020-09-14 18:00:00|26.15|25.9|26.25|25.95|26.3|26.09|25.86|25.62|123
1600110000000|2020-09-14 19:00:00|26.23|25.98|26.11|25.86|26.36|26.06|25.93|25.73|375
1600149600000|2020-09-15 06:00:00|26.28|25.98|26.02|25.94|26.28|26.01|25.92|25.78|422
1600153200000|2020-09-15 07:00:00|26.07|25.99|26.17|26.09|26.51|26.43|25.99|25.91|2327
1600156800000|2020-09-15 08:00:00|26.12|26.04|25.82|25.74|26.22|26.14|25.72|25.64|3288
1600160400000|2020-09-15 09:00:00|25.84|25.76|25.77|25.69|25.87|25.79|25.67|25.59|2122
1600164000000|2020-09-15 10:00:00|25.79|25.71|25.79|25.71|25.87|25.79|25.77|25.69|2709
1600167600000|2020-09-15 11:00:00|25.82|25.74|25.77|25.69|25.82|25.74|25.67|25.59|2044
1600171200000|2020-09-15 12:00:00|25.74|25.66|25.67|25.59|25.82|25.74|25.67|25.59|2285
1600174800000|2020-09-15 13:00:00|25.62|25.54|25.72|25.64|25.82|25.74|25.62|25.54|2524
1600178400000|2020-09-15 14:00:00|25.7|25.62|25.73|25.65|25.92|25.84|25.62|25.54|3045
1600182000000|2020-09-15 15:00:00|25.72|25.64|26.22|26.14|26.27|26.19|25.72|25.64|4484
1600185600000|2020-09-15 16:00:00|26.24|26.16|26.12|26.04|26.24|26.16|26.07|25.99|141
1600189200000|2020-09-15 17:00:00|26.07|25.99|26.14|26.06|26.2|26.06|26.07|25.93|23
1600192800000|2020-09-15 18:00:00|26.15|26.07|26.38|26.13|26.38|26.16|26.12|26|42
1600196400000|2020-09-15 19:00:00|26.35|26.1|26.13|25.83|26.38|26.16|25.9|25.76|78
1600236000000|2020-09-16 06:00:00|26.06|25.81|25.95|25.87|26.19|25.95|25.88|25.76|99
1600239600000|2020-09-16 07:00:00|25.98|25.9|25.98|25.9|26.02|25.94|25.78|25.7|964
1600243200000|2020-09-16 08:00:00|25.97|25.89|25.95|25.87|26.02|25.94|25.82|25.74|721
1600246800000|2020-09-16 09:00:00|25.92|25.84|26.02|25.94|26.12|26.04|25.77|25.69|1787
1600250400000|2020-09-16 10:00:00|26.05|25.97|26.15|26.07|26.18|26.1|26.02|25.94|1878
1600254000000|2020-09-16 11:00:00|26.17|26.09|26.24|26.16|26.34|26.26|26.12|26.04|1016
1600257600000|2020-09-16 12:00:00|26.26|26.18|26.12|26.04|26.37|26.29|26.12|26.04|420
1600261200000|2020-09-16 13:00:00|26.17|26.09|26.32|26.24|26.57|26.49|26.17|26.09|1604
1600264800000|2020-09-16 14:00:00|26.3|26.22|26.18|26.1|26.32|26.24|26.18|26.1|805
1600268400000|2020-09-16 15:00:00|26.13|26.05|25.88|25.8|26.18|26.1|25.78|25.7|6786
1600272000000|2020-09-16 16:00:00|25.86|25.78|25.85|25.77|25.93|25.85|25.84|25.76|208
1600275600000|2020-09-16 17:00:00|25.86|25.78|26.04|25.74|26.08|26|25.8|25.64|44
1600279200000|2020-09-16 18:00:00|26.01|25.71|26.11|25.81|26.21|25.92|25.8|25.59|91
1600282800000|2020-09-16 19:00:00|26.13|25.83|26.5|26.25|26.5|26.36|26.06|25.76|92
1600322400000|2020-09-17 06:00:00|27.01|26.71|27.3|27.05|27.45|27.33|26.53|26.45|842
1600326000000|2020-09-17 07:00:00|27.26|27.18|26.91|26.83|27.37|27.29|26.77|26.69|1708
1600329600000|2020-09-17 08:00:00|26.89|26.81|26.77|26.69|26.91|26.83|26.66|26.58|1360
1600333200000|2020-09-17 09:00:00|26.74|26.66|26.79|26.71|26.81|26.73|26.57|26.49|1608
1600336800000|2020-09-17 10:00:00|26.81|26.73|26.96|26.88|26.96|26.88|26.72|26.64|368
1600340400000|2020-09-17 11:00:00|26.99|26.91|26.94|26.86|26.99|26.91|26.81|26.73|402
1600344000000|2020-09-17 12:00:00|26.96|26.88|27.19|27.11|27.22|27.14|26.91|26.83|1018
1600347600000|2020-09-17 13:00:00|27.21|27.13|26.62|26.54|27.31|27.23|26.62|26.54|2174
1600351200000|2020-09-17 14:00:00|26.6|26.52|26.43|26.35|26.67|26.59|26.33|26.25|1467
1600354800000|2020-09-17 15:00:00|26.41|26.33|25.99|25.91|26.43|26.35|25.91|25.83|6836
1600358400000|2020-09-17 16:00:00|26.01|25.93|26.11|26.03|26.27|26.19|25.96|25.88|344
1600362000000|2020-09-17 17:00:00|26.09|26.01|26.1|25.85|26.11|26.03|26.02|25.82|94
1600365600000|2020-09-17 18:00:00|25.99|25.91|26.18|25.88|26.3|26.11|25.99|25.85|14
1600369200000|2020-09-17 19:00:00|26.17|25.87|25.71|25.46|26.4|26.26|25.71|25.46|107
1600408800000|2020-09-18 06:00:00|25.74|25.49|25.83|25.75|25.91|25.77|25.69|25.49|58
1600412400000|2020-09-18 07:00:00|25.8|25.72|25.97|25.89|26.03|25.95|25.73|25.65|1091
1600416000000|2020-09-18 08:00:00|26.02|25.94|25.82|25.74|26.02|25.94|25.75|25.67|878
1600419600000|2020-09-18 09:00:00|25.87|25.79|25.88|25.8|26.02|25.94|25.65|25.57|1192
1600423200000|2020-09-18 10:00:00|25.9|25.82|25.79|25.71|25.91|25.83|25.71|25.63|390
1600426800000|2020-09-18 11:00:00|25.78|25.7|25.96|25.88|25.97|25.89|25.76|25.68|957
1600430400000|2020-09-18 12:00:00|25.94|25.86|26.12|26.04|26.2|26.12|25.94|25.86|1502
1600434000000|2020-09-18 13:00:00|26.13|26.05|26.12|26.04|26.3|26.22|26.01|25.93|1305
1600437600000|2020-09-18 14:00:00|26.15|26.07|26.15|26.07|26.19|26.11|25.86|25.78|2178
1600441200000|2020-09-18 15:00:00|26.14|26.06|25.65|25.57|26.14|26.06|25.62|25.54|3735
1600444800000|2020-09-18 16:00:00|25.67|25.59|26.08|26|26.19|26.07|25.62|25.54|239
1600448400000|2020-09-18 17:00:00|26.1|26.02|26.65|26.4|26.95|26.81|26.08|25.91|182
1600452000000|2020-09-18 18:00:00|26.59|26.51|26.71|26.46|26.85|26.66|26.54|26.35|130
1600455600000|2020-09-18 19:00:00|26.6|26.52|26.15|26.07|26.68|26.52|26.12|26.03|97
1600668000000|2020-09-21 06:00:00|26.77|26.47|26.48|26.4|26.92|26.84|26.48|26.4|344
1600671600000|2020-09-21 07:00:00|26.44|26.36|27.32|27.24|27.51|27.43|26.43|26.35|3767
1600675200000|2020-09-21 08:00:00|27.33|27.25|27.76|27.68|27.85|27.77|27.23|27.15|2142
1600678800000|2020-09-21 09:00:00|27.78|27.7|27.69|27.61|27.82|27.74|27.27|27.19|2910
1600682400000|2020-09-21 10:00:00|27.68|27.6|27.96|27.88|28.06|27.98|27.64|27.56|5295
1600686000000|2020-09-21 11:00:00|27.92|27.84|27.78|27.7|28.09|28.01|27.72|27.64|2488
1600689600000|2020-09-21 12:00:00|27.77|27.69|27.8|27.72|28.05|27.97|27.72|27.64|1948
1600693200000|2020-09-21 13:00:00|27.82|27.74|27.87|27.79|28.2|28.12|27.68|27.6|6975
1600696800000|2020-09-21 14:00:00|27.89|27.81|28.47|28.39|28.93|28.85|27.81|27.73|10677
1600700400000|2020-09-21 15:00:00|28.45|28.37|28.53|28.45|28.98|28.9|28.14|28.06|9880
1600704000000|2020-09-21 16:00:00|28.51|28.43|28.44|28.36|28.53|28.45|28.16|28.08|1021
1600707600000|2020-09-21 17:00:00|28.42|28.34|28.63|28.55|28.69|28.57|28.3|28.12|657
1600711200000|2020-09-21 18:00:00|28.61|28.53|28.54|28.24|28.87|28.75|28.48|28.18|242
1600714800000|2020-09-21 19:00:00|28.56|28.26|28.25|28|28.61|28.45|27.97|27.85|457
1600754400000|2020-09-22 06:00:00|28.38|28.3|28.38|28.3|28.68|28.53|28.36|28.22|330
1600758000000|2020-09-22 07:00:00|28.35|28.27|28.3|28.22|28.59|28.51|28.23|28.15|3075
1600761600000|2020-09-22 08:00:00|28.28|28.2|28.2|28.12|28.3|28.22|28.12|28.04|1673
1600765200000|2020-09-22 09:00:00|28.19|28.11|27.88|27.8|28.24|28.16|27.78|27.7|796
1600768800000|2020-09-22 10:00:00|27.87|27.79|27.93|27.85|27.97|27.89|27.82|27.74|442
1600772400000|2020-09-22 11:00:00|27.91|27.83|28.21|28.13|28.25|28.17|27.89|27.81|616
1600776000000|2020-09-22 12:00:00|28.19|28.11|28.04|27.96|28.28|28.2|28.01|27.93|1120
1600779600000|2020-09-22 13:00:00|28.01|27.93|28.23|28.15|28.29|28.21|27.72|27.64|2287
1600783200000|2020-09-22 14:00:00|28.24|28.16|28.31|28.23|28.31|28.23|27.91|27.83|2546
1600786800000|2020-09-22 15:00:00|28.32|28.24|28.15|28.07|28.45|28.37|28.05|27.97|2620
1600790400000|2020-09-22 16:00:00|28.14|28.06|28.41|28.33|28.63|28.44|28.07|27.99|296
1600794000000|2020-09-22 17:00:00|28.43|28.35|28.22|27.97|28.46|28.35|28.2|27.97|40
1600797600000|2020-09-22 18:00:00|28.18|27.93|28.05|27.8|28.18|28|27.92|27.77|107
1600801200000|2020-09-22 19:00:00|28.03|27.78|28.12|27.82|28.12|27.87|27.69|27.47|89
1600840800000|2020-09-23 06:00:00|27.72|27.42|27.76|27.68|27.92|27.8|27.59|27.41|51
1600844400000|2020-09-23 07:00:00|27.83|27.58|27.49|27.41|28.06|27.98|27.49|27.41|1026
1600848000000|2020-09-23 08:00:00|27.48|27.4|27.41|27.33|27.66|27.58|27.36|27.28|376
1600851600000|2020-09-23 09:00:00|27.39|27.31|27.41|27.33|27.42|27.34|27.31|27.23|419
1600855200000|2020-09-23 10:00:00|27.42|27.34|27.61|27.53|27.61|27.53|27.4|27.32|649
1600858800000|2020-09-23 11:00:00|27.6|27.52|27.83|27.75|27.85|27.77|27.6|27.52|528
1600862400000|2020-09-23 12:00:00|27.84|27.76|27.73|27.65|27.9|27.82|27.73|27.65|459
1600866000000|2020-09-23 13:00:00|27.76|27.68|27.79|27.71|27.92|27.84|27.63|27.55|1674
1600869600000|2020-09-23 14:00:00|27.77|27.69|27.78|27.7|28|27.92|27.63|27.55|1990
1600873200000|2020-09-23 15:00:00|27.8|27.72|27.98|27.9|28|27.92|27.67|27.59|2469
1600876800000|2020-09-23 16:00:00|28|27.92|27.72|27.64|28.05|27.97|27.72|27.64|166
1600880400000|2020-09-23 17:00:00|27.73|27.65|27.88|27.63|27.89|27.79|27.63|27.55|434
1600884000000|2020-09-23 18:00:00|27.89|27.64|28.9|28.82|29.05|28.91|27.82|27.64|253
1600887600000|2020-09-23 19:00:00|28.97|28.89|29.16|29.08|29.3|29.16|28.68|28.56|418
1600927200000|2020-09-24 06:00:00|29.1|28.85|29.37|29.12|29.38|29.16|28.92|28.8|115
1600930800000|2020-09-24 07:00:00|29.35|29.1|28.24|28.16|29.35|29.15|28.22|28.14|2050
1600934400000|2020-09-24 08:00:00|28.26|28.18|28.33|28.25|28.69|28.61|28.22|28.14|1044
1600938000000|2020-09-24 09:00:00|28.34|28.26|28.41|28.33|28.52|28.44|28.23|28.15|1014
1600941600000|2020-09-24 10:00:00|28.39|28.31|28.3|28.22|28.43|28.35|28.23|28.15|406
1600945200000|2020-09-24 11:00:00|28.29|28.21|28.6|28.52|28.65|28.57|28.27|28.19|608
1600948800000|2020-09-24 12:00:00|28.61|28.53|28.96|28.88|29.02|28.94|28.6|28.52|924
1600952400000|2020-09-24 13:00:00|28.94|28.86|28.81|28.73|29.23|29.15|28.63|28.55|2296
1600956000000|2020-09-24 14:00:00|28.79|28.71|28.92|28.84|29.23|29.15|28.54|28.46|2251
1600959600000|2020-09-24 15:00:00|28.93|28.85|28.62|28.54|29.02|28.94|28.55|28.47|2207
1600963200000|2020-09-24 16:00:00|28.59|28.51|28.58|28.5|28.75|28.67|28.54|28.46|274
1600966800000|2020-09-24 17:00:00|28.56|28.48|28.39|28.31|28.58|28.5|28.24|28.16|295
1600970400000|2020-09-24 18:00:00|28.37|28.29|28.8|28.55|28.8|28.67|28.35|28.2|117
1600974000000|2020-09-24 19:00:00|28.77|28.69|28.9|28.6|29.07|28.94|28.62|28.42|126
1601013600000|2020-09-25 06:00:00|28.6|28.3|28.56|28.48|28.82|28.56|28.51|28.25|88
1601017200000|2020-09-25 07:00:00|28.57|28.49|28.66|28.58|28.86|28.78|28.35|28.27|1264
1601020800000|2020-09-25 08:00:00|28.64|28.56|28.59|28.51|28.95|28.87|28.57|28.49|513
1601024400000|2020-09-25 09:00:00|28.58|28.5|28.92|28.84|29.29|29.21|28.51|28.43|1988
1601028000000|2020-09-25 10:00:00|28.9|28.82|29.26|29.18|29.4|29.32|28.81|28.73|1065
1601031600000|2020-09-25 11:00:00|29.24|29.16|28.83|28.75|29.31|29.23|28.75|28.67|906
1601035200000|2020-09-25 12:00:00|28.81|28.73|28.82|28.74|28.95|28.87|28.75|28.67|574
1601038800000|2020-09-25 13:00:00|28.81|28.73|28.58|28.5|28.91|28.83|28.55|28.47|1732
1601042400000|2020-09-25 14:00:00|28.57|28.49|28.63|28.55|28.98|28.9|28.48|28.4|2315
1601046000000|2020-09-25 15:00:00|28.6|28.52|28.62|28.54|28.85|28.77|28.39|28.31|2192
1601049600000|2020-09-25 16:00:00|28.6|28.52|28.32|28.24|28.63|28.55|28.31|28.23|153
1601053200000|2020-09-25 17:00:00|28.33|28.25|28.04|27.96|28.38|28.25|27.94|27.83|109
1601056800000|2020-09-25 18:00:00|28.03|27.95|27.95|27.87|28.03|27.95|27.94|27.86|80
1601060400000|2020-09-25 19:00:00|28.02|27.77|27.95|27.65|28.02|27.88|27.68|27.53|100
1601272800000|2020-09-28 06:00:00|27.51|27.26|27.6|27.35|27.6|27.42|27.44|27.19|8
1601276400000|2020-09-28 07:00:00|27.51|27.43|27.63|27.55|27.8|27.72|27.4|27.25|1212
1601280000000|2020-09-28 08:00:00|27.61|27.53|27.72|27.64|27.75|27.67|27.46|27.38|440
1601283600000|2020-09-28 09:00:00|27.71|27.63|27.63|27.55|27.77|27.69|27.49|27.41|388
1601287200000|2020-09-28 10:00:00|27.62|27.54|27.63|27.55|27.67|27.59|27.47|27.39|473
1601290800000|2020-09-28 11:00:00|27.66|27.58|27.63|27.55|27.72|27.64|27.55|27.47|490
1601294400000|2020-09-28 12:00:00|27.62|27.54|27.73|27.65|27.73|27.65|27.55|27.47|815
1601298000000|2020-09-28 13:00:00|27.7|27.62|27.89|27.81|28.04|27.96|27.7|27.62|1358
1601301600000|2020-09-28 14:00:00|27.88|27.8|27.97|27.89|28.03|27.95|27.71|27.63|2183
1601305200000|2020-09-28 15:00:00|27.96|27.88|28|27.92|28.07|27.99|27.9|27.82|1647
1601308800000|2020-09-28 16:00:00|28.01|27.93|27.8|27.72|28.04|27.96|27.8|27.72|297
1601312400000|2020-09-28 17:00:00|27.82|27.74|27.86|27.78|27.91|27.83|27.8|27.72|61
1601316000000|2020-09-28 18:00:00|27.85|27.77|28.03|27.78|28.04|27.9|27.85|27.67|7
1601319600000|2020-09-28 19:00:00|28.04|27.79|28.12|27.82|28.19|27.9|27.96|27.78|14
1601359200000|2020-09-29 06:00:00|27.9|27.6|28.04|27.79|28.04|27.79|27.86|27.56|0
1601362800000|2020-09-29 07:00:00|28.06|27.81|28.31|28.23|28.37|28.29|27.93|27.78|826
1601366400000|2020-09-29 08:00:00|28.3|28.22|28.26|28.18|28.53|28.45|28.13|28.05|611
1601370000000|2020-09-29 09:00:00|28.27|28.19|28.22|28.14|28.39|28.31|28.17|28.09|208
1601373600000|2020-09-29 10:00:00|28.23|28.15|28.11|28.03|28.23|28.15|27.97|27.89|795
1601377200000|2020-09-29 11:00:00|28.09|28.01|28.05|27.97|28.09|28.01|27.97|27.89|140
1601380800000|2020-09-29 12:00:00|28.04|27.96|28.13|28.05|28.23|28.15|28.04|27.96|353
1601384400000|2020-09-29 13:00:00|28.14|28.06|27.72|27.64|28.19|28.11|27.71|27.63|1853
1601388000000|2020-09-29 14:00:00|27.71|27.63|27.85|27.77|27.93|27.85|27.36|27.28|1989
1601391600000|2020-09-29 15:00:00|27.82|27.74|27.88|27.8|27.94|27.86|27.55|27.47|1440
1601395200000|2020-09-29 16:00:00|27.87|27.79|27.81|27.73|28.04|27.96|27.8|27.72|345
1601398800000|2020-09-29 17:00:00|27.82|27.74|27.66|27.58|27.98|27.9|27.61|27.53|113
1601402400000|2020-09-29 18:00:00|27.67|27.59|27.46|27.21|27.78|27.64|27.31|27.11|20
1601406000000|2020-09-29 19:00:00|27.45|27.2|27.72|27.42|27.73|27.47|27.44|27.18|60
1601409600000|2020-09-29 20:00:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1601445600000|2020-09-30 06:00:00|28.11|27.86|28.04|27.79|28.2|28.12|27.97|27.77|144
1601449200000|2020-09-30 07:00:00|28.05|27.8|27.93|27.85|28.11|27.98|27.59|27.51|1202
1601452800000|2020-09-30 08:00:00|27.92|27.84|27.57|27.49|28.06|27.98|27.51|27.43|1635
1601456400000|2020-09-30 09:00:00|27.59|27.51|27.55|27.47|27.8|27.72|27.51|27.43|1278
1601460000000|2020-09-30 10:00:00|27.56|27.48|27.71|27.63|27.92|27.84|27.46|27.38|1442
1601463600000|2020-09-30 11:00:00|27.73|27.65|27.66|27.58|27.77|27.69|27.6|27.52|142
1601467200000|2020-09-30 12:00:00|27.64|27.56|27.37|27.29|27.68|27.6|27.3|27.22|794
1601470800000|2020-09-30 13:00:00|27.35|27.27|27.06|26.98|27.38|27.3|27.04|26.96|1901
1601474400000|2020-09-30 14:00:00|27.04|26.96|27.06|26.98|27.13|27.05|26.91|26.83|2220
1601478000000|2020-09-30 15:00:00|27.04|26.96|27|26.92|27.25|27.17|26.99|26.91|4988
1601481600000|2020-09-30 16:00:00|26.99|26.91|27.13|27.05|27.14|27.06|26.91|26.83|729
1601485200000|2020-09-30 17:00:00|27.11|27.03|27.21|27.13|27.34|27.26|27.11|26.99|419
1601488800000|2020-09-30 18:00:00|27.19|27.11|27.36|27.06|27.43|27.26|27.14|27.03|103
1601492400000|2020-09-30 19:00:00|27.37|27.07|27.75|27.45|27.75|27.66|27.32|27.02|178
1601496000000|2020-09-30 20:00:00|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|0
1601532000000|2020-10-01 06:00:00|27.06|26.98|26.96|26.88|27.19|27.05|26.9|26.82|73
1601535600000|2020-10-01 07:00:00|27.01|26.93|27.28|27.2|27.33|27.25|26.96|26.82|1305
1601539200000|2020-10-01 08:00:00|27.3|27.22|27.58|27.5|27.68|27.6|27.22|27.14|1107
1601542800000|2020-10-01 09:00:00|27.6|27.52|27.34|27.26|27.61|27.53|27.23|27.15|489
1601546400000|2020-10-01 10:00:00|27.33|27.25|27.41|27.33|27.53|27.45|27.28|27.2|677
1601550000000|2020-10-01 11:00:00|27.4|27.32|27.28|27.2|27.48|27.4|27.24|27.16|282
1601553600000|2020-10-01 12:00:00|27.26|27.18|27.45|27.37|27.48|27.4|27.26|27.18|505
1601557200000|2020-10-01 13:00:00|27.46|27.38|27.54|27.46|27.55|27.47|27.32|27.24|1439
1601560800000|2020-10-01 14:00:00|27.57|27.49|27.49|27.41|27.67|27.59|27.37|27.29|1072
1601564400000|2020-10-01 15:00:00|27.48|27.4|27.92|27.84|27.92|27.84|27.4|27.32|3554
1601568000000|2020-10-01 16:00:00|27.93|27.85|27.92|27.84|28.08|28|27.68|27.53|378
1601571600000|2020-10-01 17:00:00|27.93|27.85|27.68|27.6|27.96|27.88|27.58|27.44|103
1601575200000|2020-10-01 18:00:00|27.74|27.49|27.9|27.6|28.07|27.93|27.68|27.44|64
1601578800000|2020-10-01 19:00:00|27.91|27.61|27.9|27.65|28.13|27.88|27.79|27.55|22
1601618400000|2020-10-02 06:00:00|29.97|29.89|29.04|28.79|30.15|29.97|28.94|28.79|1263
1601622000000|2020-10-02 07:00:00|29.03|28.78|28.36|28.28|29.12|29.04|28.11|28.03|4008
1601625600000|2020-10-02 08:00:00|28.38|28.3|28.36|28.28|28.51|28.43|28.28|28.2|1327
1601629200000|2020-10-02 09:00:00|28.39|28.31|28.7|28.62|28.77|28.69|28.26|28.18|749
1601632800000|2020-10-02 10:00:00|28.72|28.64|28.67|28.59|28.87|28.79|28.62|28.54|685
1601636400000|2020-10-02 11:00:00|28.68|28.6|28.78|28.7|28.83|28.75|28.57|28.49|790
1601640000000|2020-10-02 12:00:00|28.79|28.71|28.73|28.65|28.87|28.79|28.47|28.31|1806
1601643600000|2020-10-02 13:00:00|28.74|28.66|28.42|28.34|28.92|28.84|28.29|28.21|2677
1601647200000|2020-10-02 14:00:00|28.39|28.31|28.48|28.4|28.67|28.59|28.22|28.14|2461
1601650800000|2020-10-02 15:00:00|28.47|28.39|28.47|28.39|28.55|28.47|28.17|28.09|1826
1601654400000|2020-10-02 16:00:00|28.48|28.4|28.08|28|28.54|28.46|28.02|27.94|533
1601658000000|2020-10-02 17:00:00|28.03|27.95|28.13|28.05|28.26|28.15|28.02|27.94|203
1601661600000|2020-10-02 18:00:00|28.12|28.04|27.94|27.64|28.15|28.07|27.84|27.58|175
1601665200000|2020-10-02 19:00:00|27.93|27.63|28.24|27.94|28.25|27.96|27.92|27.62|14
1601877600000|2020-10-05 06:00:00|27.96|27.66|27.88|27.58|28.06|27.76|27.85|27.55|0
1601881200000|2020-10-05 07:00:00|27.86|27.61|28.02|27.94|28.21|28.13|27.59|27.51|1186
1601884800000|2020-10-05 08:00:00|28.03|27.95|27.8|27.72|28.04|27.96|27.75|27.67|537
1601888400000|2020-10-05 09:00:00|27.78|27.7|27.77|27.69|27.88|27.8|27.73|27.65|1084
1601892000000|2020-10-05 10:00:00|27.79|27.71|27.87|27.79|27.94|27.86|27.76|27.68|242
1601895600000|2020-10-05 11:00:00|27.89|27.81|27.9|27.82|27.91|27.83|27.77|27.69|314
1601899200000|2020-10-05 12:00:00|27.88|27.8|27.94|27.86|27.98|27.9|27.84|27.76|332
1601902800000|2020-10-05 13:00:00|27.96|27.88|28.11|28.03|28.12|28.04|27.86|27.78|1673
1601906400000|2020-10-05 14:00:00|28.09|28.01|27.85|27.77|28.13|28.05|27.8|27.72|1905
1601910000000|2020-10-05 15:00:00|27.84|27.76|27.75|27.67|27.87|27.79|27.65|27.57|2889
1601913600000|2020-10-05 16:00:00|27.76|27.68|27.49|27.41|27.78|27.7|27.46|27.38|419
1601917200000|2020-10-05 17:00:00|27.5|27.42|27.49|27.41|27.56|27.48|27.43|27.35|43
1601920800000|2020-10-05 18:00:00|27.54|27.46|27.43|27.18|27.54|27.46|27.27|27.16|96
1601924400000|2020-10-05 19:00:00|27.44|27.19|27.35|27.05|27.46|27.3|27.22|27.05|82
1601964000000|2020-10-06 06:00:00|27.62|27.32|27.31|27.23|27.66|27.42|27.31|27.18|97
1601967600000|2020-10-06 07:00:00|27.33|27.25|27.3|27.22|27.47|27.38|27.21|27.13|500
1601971200000|2020-10-06 08:00:00|27.31|27.23|27.3|27.22|27.57|27.49|27.29|27.21|807
1601974800000|2020-10-06 09:00:00|27.31|27.23|27.11|27.03|27.36|27.28|27.09|27.01|411
1601978400000|2020-10-06 10:00:00|27.12|27.04|26.95|26.87|27.19|27.11|26.87|26.79|608
1601982000000|2020-10-06 11:00:00|26.94|26.86|26.92|26.84|26.97|26.89|26.72|26.64|645
1601985600000|2020-10-06 12:00:00|26.94|26.86|26.79|26.71|26.97|26.89|26.78|26.7|453
1601989200000|2020-10-06 13:00:00|26.78|26.7|26.9|26.82|26.96|26.88|26.74|26.66|2646
1601992800000|2020-10-06 14:00:00|26.91|26.83|26.74|26.66|26.92|26.84|26.64|26.56|1056
1601996400000|2020-10-06 15:00:00|26.79|26.71|26.74|26.66|26.84|26.76|26.62|26.54|1712
1602000000000|2020-10-06 16:00:00|26.75|26.67|26.41|26.33|26.75|26.67|26.41|26.33|237
1602003600000|2020-10-06 17:00:00|26.42|26.34|26.45|26.37|26.53|26.45|26.34|26.26|256
1602007200000|2020-10-06 18:00:00|26.46|26.38|27.15|26.9|27.57|27.32|26.38|26.23|225
1602010800000|2020-10-06 19:00:00|27.17|26.92|27.47|27.39|27.76|27.64|27.17|26.92|223
1602050400000|2020-10-07 06:00:00|27.19|26.89|26.94|26.86|27.19|26.96|26.9|26.79|62
1602054000000|2020-10-07 07:00:00|26.98|26.73|26.81|26.73|26.98|26.9|26.69|26.61|698
1602057600000|2020-10-07 08:00:00|26.8|26.72|26.93|26.85|27.05|26.97|26.76|26.68|222
1602061200000|2020-10-07 09:00:00|26.91|26.83|26.88|26.8|27.03|26.95|26.76|26.68|368
1602064800000|2020-10-07 10:00:00|26.89|26.81|26.83|26.75|27.02|26.94|26.82|26.74|273
1602068400000|2020-10-07 11:00:00|26.84|26.76|26.8|26.72|26.97|26.89|26.79|26.71|391
1602072000000|2020-10-07 12:00:00|26.79|26.71|26.7|26.62|26.84|26.76|26.62|26.54|600
1602075600000|2020-10-07 13:00:00|26.66|26.58|26.75|26.67|26.8|26.72|26.62|26.54|1172
1602079200000|2020-10-07 14:00:00|26.74|26.66|26.42|26.34|26.82|26.74|26.4|26.32|1220
1602082800000|2020-10-07 15:00:00|26.39|26.31|26.47|26.39|26.5|26.42|26.29|26.21|2556
1602086400000|2020-10-07 16:00:00|26.46|26.38|26.41|26.33|26.56|26.48|26.39|26.31|254
1602090000000|2020-10-07 17:00:00|26.4|26.32|26.32|26.24|26.41|26.33|26.26|26.18|75
1602093600000|2020-10-07 18:00:00|26.31|26.23|26.45|26.2|26.56|26.4|26.28|26.15|21
1602097200000|2020-10-07 19:00:00|26.42|26.17|26.43|26.18|26.55|26.39|26.35|26.13|26
1602136800000|2020-10-08 06:00:00|26.41|26.11|26.11|26.03|26.47|26.23|26.06|25.9|24
1602140400000|2020-10-08 07:00:00|26.09|26.01|26.11|26.03|26.14|26.06|25.92|25.84|717
1602144000000|2020-10-08 08:00:00|26.12|26.04|26.12|26.04|26.25|26.17|26.07|25.99|324
1602147600000|2020-10-08 09:00:00|26.13|26.05|25.92|25.84|26.2|26.12|25.82|25.74|908
1602151200000|2020-10-08 10:00:00|25.93|25.85|25.97|25.89|25.99|25.91|25.77|25.69|443
1602154800000|2020-10-08 11:00:00|25.99|25.91|26|25.92|26.04|25.96|25.89|25.81|743
1602158400000|2020-10-08 12:00:00|26.04|25.96|25.9|25.82|26.04|25.96|25.9|25.82|561
1602162000000|2020-10-08 13:00:00|25.94|25.86|25.86|25.78|26.07|25.99|25.86|25.78|711
1602165600000|2020-10-08 14:00:00|25.82|25.74|25.91|25.83|25.92|25.84|25.65|25.57|1407
1602169200000|2020-10-08 15:00:00|25.89|25.81|25.91|25.83|26.04|25.96|25.82|25.74|2854
1602172800000|2020-10-08 16:00:00|25.92|25.84|25.82|25.74|25.92|25.84|25.79|25.71|139
1602176400000|2020-10-08 17:00:00|25.81|25.73|25.73|25.65|25.84|25.76|25.73|25.65|94
1602180000000|2020-10-08 18:00:00|25.72|25.64|25.53|25.28|25.72|25.64|25.44|25.28|164
1602183600000|2020-10-08 19:00:00|25.54|25.29|25.65|25.35|25.65|25.39|25.32|25.15|99
1602187200000|2020-10-08 20:00:00|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|0
1602223200000|2020-10-09 06:00:00|25|24.92|25.18|25.1|25.31|25.14|24.93|24.85|1129
1602226800000|2020-10-09 07:00:00|25.19|25.11|25.16|25.08|25.19|25.11|24.91|24.83|1315
1602230400000|2020-10-09 08:00:00|25.14|25.06|25.29|25.21|25.32|25.24|25.11|25.03|2206
1602234000000|2020-10-09 09:00:00|25.32|25.24|25.14|25.06|25.32|25.24|25.14|25.06|820
1602237600000|2020-10-09 10:00:00|25.13|25.05|25.29|25.21|25.3|25.22|25.09|25.01|872
1602241200000|2020-10-09 11:00:00|25.26|25.18|25.05|24.97|25.3|25.22|25.05|24.97|815
1602244800000|2020-10-09 12:00:00|25.04|24.96|24.82|24.74|25.1|25.02|24.82|24.74|1051
1602248400000|2020-10-09 13:00:00|24.87|24.79|24.77|24.69|24.95|24.87|24.67|24.59|2406
1602252000000|2020-10-09 14:00:00|24.78|24.7|24.64|24.56|24.92|24.84|24.64|24.56|2197
1602255600000|2020-10-09 15:00:00|24.66|24.58|24.38|24.3|24.69|24.61|24.32|24.24|3205
1602259200000|2020-10-09 16:00:00|24.36|24.28|24.42|24.34|24.45|24.37|24.32|24.24|2875
1602262800000|2020-10-09 17:00:00|24.45|24.37|24.66|24.41|24.75|24.6|24.42|24.34|119
1602266400000|2020-10-09 18:00:00|24.64|24.39|24.64|24.39|24.64|24.45|24.51|24.32|22
1602270000000|2020-10-09 19:00:00|24.62|24.37|24.52|24.27|24.62|24.41|24.38|24.24|54
1602482400000|2020-10-12 06:00:00|24.28|24.2|24.31|24.23|24.44|24.32|24.28|24.09|143
1602486000000|2020-10-12 07:00:00|24.3|24.22|24.23|24.15|24.38|24.3|24.02|23.94|2548
1602489600000|2020-10-12 08:00:00|24.25|24.17|24.09|24.01|24.28|24.2|23.83|23.75|875
1602493200000|2020-10-12 09:00:00|24.11|24.03|23.98|23.9|24.11|24.03|23.93|23.85|283
1602496800000|2020-10-12 10:00:00|23.97|23.89|23.71|23.63|23.99|23.91|23.71|23.63|905
1602500400000|2020-10-12 11:00:00|23.69|23.61|23.65|23.57|23.73|23.65|23.57|23.49|756
1602504000000|2020-10-12 12:00:00|23.62|23.54|23.77|23.69|23.79|23.71|23.6|23.52|1159
1602507600000|2020-10-12 13:00:00|23.78|23.7|23.82|23.74|23.89|23.81|23.7|23.62|1769
1602511200000|2020-10-12 14:00:00|23.85|23.77|23.86|23.78|24.01|23.93|23.79|23.71|2243
1602514800000|2020-10-12 15:00:00|23.83|23.75|23.81|23.73|23.86|23.78|23.67|23.59|2039
1602518400000|2020-10-12 16:00:00|23.79|23.71|23.67|23.59|23.79|23.71|23.65|23.57|255
1602522000000|2020-10-12 17:00:00|23.69|23.61|23.83|23.58|23.83|23.64|23.67|23.54|55
1602525600000|2020-10-12 18:00:00|23.85|23.6|23.75|23.67|23.93|23.71|23.75|23.6|1
1602529200000|2020-10-12 19:00:00|23.77|23.69|23.73|23.48|23.81|23.69|23.67|23.43|54
1602568800000|2020-10-13 06:00:00|23.77|23.69|23.95|23.87|23.99|23.91|23.7|23.62|153
1602572400000|2020-10-13 07:00:00|23.9|23.82|23.92|23.84|24.26|24.18|23.87|23.79|1634
1602576000000|2020-10-13 08:00:00|23.9|23.82|23.67|23.59|23.9|23.82|23.61|23.53|1459
1602579600000|2020-10-13 09:00:00|23.72|23.64|23.72|23.64|23.82|23.74|23.65|23.57|331
1602583200000|2020-10-13 10:00:00|23.75|23.67|23.62|23.54|23.89|23.81|23.59|23.51|839
1602586800000|2020-10-13 11:00:00|23.64|23.56|23.73|23.65|23.76|23.68|23.57|23.49|1957
1602590400000|2020-10-13 12:00:00|23.75|23.67|23.86|23.78|23.93|23.85|23.71|23.63|1882
1602594000000|2020-10-13 13:00:00|23.85|23.77|23.85|23.77|24.03|23.95|23.83|23.75|1620
1602597600000|2020-10-13 14:00:00|23.83|23.75|23.88|23.8|24.14|24.06|23.82|23.74|1891
1602601200000|2020-10-13 15:00:00|23.9|23.82|23.88|23.8|24|23.92|23.78|23.7|3074
1602604800000|2020-10-13 16:00:00|23.87|23.79|23.94|23.86|24.02|23.94|23.87|23.79|331
1602608400000|2020-10-13 17:00:00|23.92|23.84|24.26|24.18|24.49|24.31|23.92|23.84|697
1602612000000|2020-10-13 18:00:00|24.21|24.13|24.24|23.99|24.46|24.35|24.13|23.96|215
1602615600000|2020-10-13 19:00:00|24.16|24.08|24.08|24|24.17|24.08|23.9|23.74|75
1602655200000|2020-10-14 06:00:00|24.03|23.78|23.88|23.63|24.05|23.85|23.75|23.59|12
1602658800000|2020-10-14 07:00:00|23.79|23.71|23.75|23.67|23.98|23.9|23.71|23.63|552
1602662400000|2020-10-14 08:00:00|23.76|23.68|23.7|23.62|23.76|23.68|23.6|23.52|1241
1602666000000|2020-10-14 09:00:00|23.67|23.59|23.79|23.71|23.81|23.73|23.64|23.56|224
1602669600000|2020-10-14 10:00:00|23.78|23.7|24.03|23.95|24.11|24.03|23.78|23.7|963
1602673200000|2020-10-14 11:00:00|24.05|23.97|24.03|23.95|24.11|24.03|23.97|23.89|479
1602676800000|2020-10-14 12:00:00|24.02|23.94|23.93|23.85|24.06|23.98|23.91|23.83|1228
1602680400000|2020-10-14 13:00:00|23.91|23.83|23.73|23.65|23.94|23.86|23.7|23.62|1222
1602684000000|2020-10-14 14:00:00|23.7|23.62|23.77|23.69|23.99|23.91|23.64|23.56|4574
1602687600000|2020-10-14 15:00:00|23.76|23.68|24.12|24.04|24.17|24.09|23.69|23.61|1607
1602691200000|2020-10-14 16:00:00|24.14|24.06|24.24|24.16|24.32|24.24|24.04|23.96|782
1602694800000|2020-10-14 17:00:00|24.22|24.14|24.21|24.13|24.31|24.23|24.13|24.05|56
1602698400000|2020-10-14 18:00:00|24.29|24.04|24.07|23.99|24.31|24.15|24.05|23.92|126
1602702000000|2020-10-14 19:00:00|24.05|23.97|24.02|23.72|24.08|23.99|23.64|23.49|45
1602741600000|2020-10-15 06:00:00|24.32|24.07|24.42|24.34|24.53|24.36|24.15|24.01|28
1602745200000|2020-10-15 07:00:00|24.39|24.31|25.05|24.97|25.35|25.27|24.39|24.31|4143
1602748800000|2020-10-15 08:00:00|25.07|24.99|25.8|25.72|25.83|25.75|25.05|24.97|5736
1602752400000|2020-10-15 09:00:00|25.79|25.71|25.55|25.47|25.95|25.87|25.51|25.43|4671
1602756000000|2020-10-15 10:00:00|25.56|25.48|25.39|25.31|25.74|25.66|25.39|25.31|1571
1602759600000|2020-10-15 11:00:00|25.36|25.28|25.44|25.36|25.49|25.41|25.22|25.14|1735
1602763200000|2020-10-15 12:00:00|25.46|25.38|25.83|25.75|25.89|25.81|25.44|25.36|4218
1602766800000|2020-10-15 13:00:00|25.84|25.76|25.46|25.38|25.92|25.84|25.45|25.37|5132
1602770400000|2020-10-15 14:00:00|25.47|25.39|25.68|25.6|25.94|25.86|25.46|25.38|7072
1602774000000|2020-10-15 15:00:00|25.7|25.62|25.3|25.22|25.77|25.69|25.18|25.1|5863
1602777600000|2020-10-15 16:00:00|25.32|25.24|25.27|25.19|25.38|25.3|25.25|25.17|743
1602781200000|2020-10-15 17:00:00|25.29|25.21|25|24.92|25.29|25.21|24.98|24.9|116
1602784800000|2020-10-15 18:00:00|24.98|24.9|24.85|24.77|25.04|24.95|24.8|24.69|61
1602788400000|2020-10-15 19:00:00|24.84|24.76|24.85|24.6|25.02|24.83|24.75|24.59|75
1602828000000|2020-10-16 06:00:00|25.08|24.83|25.04|24.96|25.26|25.1|25|24.81|467
1602831600000|2020-10-16 07:00:00|25.01|24.93|24.97|24.89|25.37|25.29|24.76|24.68|2689
1602835200000|2020-10-16 08:00:00|24.94|24.86|24.92|24.84|25.07|24.99|24.91|24.83|827
1602838800000|2020-10-16 09:00:00|24.94|24.86|25.02|24.94|25.27|25.19|24.89|24.81|1552
1602842400000|2020-10-16 10:00:00|25.03|24.95|24.89|24.81|25.07|24.99|24.77|24.69|2409
1602846000000|2020-10-16 11:00:00|24.87|24.79|24.83|24.75|25|24.92|24.77|24.69|443
1602849600000|2020-10-16 12:00:00|24.82|24.74|24.76|24.68|24.88|24.8|24.68|24.6|634
1602853200000|2020-10-16 13:00:00|24.74|24.66|24.57|24.49|24.84|24.76|24.52|24.44|3598
1602856800000|2020-10-16 14:00:00|24.59|24.51|24.42|24.34|24.59|24.51|24.22|24.14|3130
1602860400000|2020-10-16 15:00:00|24.38|24.3|24.42|24.34|24.64|24.56|24.37|24.29|2663
1602864000000|2020-10-16 16:00:00|24.44|24.36|24.64|24.56|24.71|24.56|24.4|24.3|319
1602867600000|2020-10-16 17:00:00|24.59|24.51|24.67|24.37|24.7|24.56|24.48|24.31|23
1602871200000|2020-10-16 18:00:00|24.64|24.34|24.44|24.36|24.67|24.46|24.43|24.25|23
1602874800000|2020-10-16 19:00:00|24.43|24.35|24.75|24.67|24.79|24.71|24.43|24.2|64
1603087200000|2020-10-19 06:00:00|24.68|24.38|24.24|24.16|24.68|24.54|24.24|24.16|1809
1603090800000|2020-10-19 07:00:00|24.27|24.19|24.49|24.41|24.54|24.46|24.04|23.96|1525
1603094400000|2020-10-19 08:00:00|24.47|24.39|24.41|24.33|24.6|24.52|24.34|24.26|929
1603098000000|2020-10-19 09:00:00|24.39|24.31|24.36|24.28|24.48|24.4|24.31|24.23|8757
1603101600000|2020-10-19 10:00:00|24.39|24.31|24.48|24.4|24.54|24.46|24.36|24.28|751
1603105200000|2020-10-19 11:00:00|24.46|24.38|24.76|24.68|24.78|24.7|24.46|24.38|759
1603108800000|2020-10-19 12:00:00|24.78|24.7|24.83|24.75|24.88|24.8|24.63|24.55|1169
1603112400000|2020-10-19 13:00:00|24.78|24.7|24.98|24.9|25.03|24.95|24.73|24.65|1155
1603116000000|2020-10-19 14:00:00|25.03|24.95|25.13|25.05|25.28|25.2|24.95|24.87|2935
1603119600000|2020-10-19 15:00:00|25.1|25.02|25.33|25.25|25.38|25.3|24.98|24.9|3281
1603123200000|2020-10-19 16:00:00|25.3|25.22|25.05|24.97|25.33|25.25|25|24.92|137
1603126800000|2020-10-19 17:00:00|25.03|24.95|25.43|25.13|25.43|25.24|25.03|24.95|10381
1603130400000|2020-10-19 18:00:00|25.46|25.18|26.01|25.71|26.01|25.74|25.35|25.18|10219
1603134000000|2020-10-19 19:00:00|26.03|25.73|26.28|25.98|26.37|26.29|25.77|25.61|87177
1603173600000|2020-10-20 06:00:00|26.11|25.86|25.75|25.67|26.14|25.9|25.75|25.64|181
1603177200000|2020-10-20 07:00:00|25.73|25.65|25.5|25.42|25.9|25.82|25.45|25.37|3298
1603180800000|2020-10-20 08:00:00|25.48|25.4|25.6|25.52|25.65|25.57|25.4|25.32|3797
1603184400000|2020-10-20 09:00:00|25.55|25.47|25.72|25.64|25.75|25.67|25.5|25.42|2823
1603188000000|2020-10-20 10:00:00|25.7|25.62|25.6|25.52|25.85|25.77|25.6|25.52|1856
1603191600000|2020-10-20 11:00:00|25.62|25.54|25.67|25.59|25.7|25.62|25.55|25.47|1240
1603195200000|2020-10-20 12:00:00|25.65|25.57|25.79|25.71|26.14|26.06|25.59|25.51|2913
1603198800000|2020-10-20 13:00:00|25.82|25.74|25.79|25.71|26.04|25.96|25.69|25.61|2251
1603202400000|2020-10-20 14:00:00|25.81|25.73|25.96|25.88|26.19|26.11|25.79|25.71|2095
1603206000000|2020-10-20 15:00:00|25.99|25.91|26.06|25.98|26.29|26.21|25.89|25.81|3557
1603209600000|2020-10-20 16:00:00|26.03|25.95|25.91|25.83|26.06|25.98|25.76|25.68|339
1603213200000|2020-10-20 17:00:00|25.89|25.81|25.91|25.83|25.98|25.9|25.76|25.68|44
1603216800000|2020-10-20 18:00:00|25.93|25.85|26.17|25.92|26.24|26.07|25.84|25.72|33
1603220400000|2020-10-20 19:00:00|26.12|25.82|26.27|25.97|26.32|26.22|25.99|25.79|45
1603260000000|2020-10-21 06:00:00|25.91|25.61|25.79|25.71|25.96|25.77|25.64|25.53|160
1603263600000|2020-10-21 07:00:00|25.81|25.73|26.57|26.49|26.72|26.64|25.81|25.73|2908
1603267200000|2020-10-21 08:00:00|26.55|26.47|26.94|26.86|26.97|26.89|26.55|26.47|1213
1603270800000|2020-10-21 09:00:00|26.97|26.89|26.5|26.42|26.99|26.91|26.47|26.39|1715
1603274400000|2020-10-21 10:00:00|26.45|26.37|26.52|26.44|26.6|26.52|26.35|26.27|852
1603278000000|2020-10-21 11:00:00|26.49|26.41|26.59|26.51|26.74|26.66|26.49|26.41|712
1603281600000|2020-10-21 12:00:00|26.56|26.48|26.49|26.41|26.64|26.56|26.29|26.21|2665
1603285200000|2020-10-21 13:00:00|26.54|26.46|26|25.92|26.54|26.46|25.95|25.87|1430
1603288800000|2020-10-21 14:00:00|26.02|25.94|26.32|26.24|26.34|26.26|25.97|25.89|654
1603292400000|2020-10-21 15:00:00|26.34|26.26|26.64|26.56|26.88|26.8|26.34|26.26|7144
1603296000000|2020-10-21 16:00:00|26.62|26.54|26.81|26.73|26.86|26.78|26.38|26.3|255
1603299600000|2020-10-21 17:00:00|26.8|26.72|26.4|26.15|26.83|26.75|26.36|26.15|8
1603303200000|2020-10-21 18:00:00|26.39|26.14|26.19|25.94|26.39|26.18|26.01|25.84|40
1603306800000|2020-10-21 19:00:00|26.24|25.99|26.24|25.99|26.36|26.17|26.01|25.87|147
1603346400000|2020-10-22 06:00:00|26.37|26.12|26.63|26.38|26.67|26.55|26.3|26.02|187
1603350000000|2020-10-22 07:00:00|26.67|26.37|26.42|26.34|27.02|26.94|26.41|26.3|5817
1603353600000|2020-10-22 08:00:00|26.44|26.36|26.38|26.3|26.53|26.45|26.16|26.08|727
1603357200000|2020-10-22 09:00:00|26.35|26.27|26.41|26.33|26.54|26.46|26.31|26.23|790
1603360800000|2020-10-22 10:00:00|26.43|26.35|26.25|26.17|26.5|26.42|26.11|26.03|725
1603364400000|2020-10-22 11:00:00|26.23|26.15|26.25|26.17|26.3|26.22|26.11|26.03|685
1603368000000|2020-10-22 12:00:00|26.23|26.15|26.54|26.46|26.55|26.47|26.2|26.12|353
1603371600000|2020-10-22 13:00:00|26.52|26.44|26.29|26.21|26.59|26.51|26.24|26.16|1084
1603375200000|2020-10-22 14:00:00|26.31|26.23|26.38|26.3|26.68|26.6|26.19|26.11|1621
1603378800000|2020-10-22 15:00:00|26.37|26.29|25.76|25.68|26.38|26.3|25.61|25.53|7196
1603382400000|2020-10-22 16:00:00|25.73|25.65|25.49|25.41|25.8|25.72|25.47|25.39|656
1603386000000|2020-10-22 17:00:00|25.47|25.39|25.39|25.31|25.49|25.41|25.32|25.24|136
1603389600000|2020-10-22 18:00:00|25.37|25.29|25.56|25.31|25.56|25.37|25.37|25.25|19
1603393200000|2020-10-22 19:00:00|25.49|25.41|25.63|25.33|25.7|25.56|25.49|25.3|54
1603432800000|2020-10-23 06:00:00|25.78|25.53|25.82|25.74|25.95|25.79|25.62|25.53|142
1603436400000|2020-10-23 07:00:00|25.84|25.76|25.49|25.41|25.87|25.79|25.4|25.32|1106
1603440000000|2020-10-23 08:00:00|25.44|25.36|25.58|25.5|25.63|25.55|25.34|25.26|750
1603443600000|2020-10-23 09:00:00|25.6|25.52|25.5|25.42|25.67|25.59|25.39|25.31|397
1603447200000|2020-10-23 10:00:00|25.48|25.4|25.43|25.35|25.48|25.4|25.28|25.2|703
1603450800000|2020-10-23 11:00:00|25.45|25.37|25.37|25.29|25.52|25.44|25.35|25.27|221
1603454400000|2020-10-23 12:00:00|25.4|25.32|25.5|25.42|25.55|25.47|25.33|25.25|912
1603458000000|2020-10-23 13:00:00|25.51|25.43|25.77|25.69|25.82|25.74|25.46|25.38|1342
1603461600000|2020-10-23 14:00:00|25.79|25.71|26.24|26.16|26.24|26.16|25.79|25.71|3069
1603465200000|2020-10-23 15:00:00|26.29|26.21|26.09|26.01|26.29|26.21|25.97|25.89|7075
1603468800000|2020-10-23 16:00:00|26.11|26.03|26.21|26.13|26.31|26.23|26.06|25.98|129
1603472400000|2020-10-23 17:00:00|26.19|26.11|25.9|25.65|26.19|26.11|25.88|25.65|7
1603476000000|2020-10-23 18:00:00|25.94|25.64|25.78|25.53|25.95|25.69|25.61|25.47|8
1603479600000|2020-10-23 19:00:00|25.67|25.59|25.87|25.57|25.89|25.72|25.65|25.48|105
1603695600000|2020-10-26 07:00:00|26.25|26.17|26.76|26.68|26.79|26.68|26.24|26.16|578
1603699200000|2020-10-26 08:00:00|26.8|26.72|26.6|26.52|27.16|27.08|26.51|26.43|2801
1603702800000|2020-10-26 09:00:00|26.62|26.54|26.61|26.53|26.67|26.59|26.33|26.25|1255
1603706400000|2020-10-26 10:00:00|26.59|26.51|26.59|26.51|26.73|26.65|26.46|26.38|1381
1603710000000|2020-10-26 11:00:00|26.55|26.47|26.76|26.68|26.76|26.68|26.5|26.42|848
1603713600000|2020-10-26 12:00:00|26.78|26.7|26.93|26.85|27.02|26.94|26.75|26.67|826
1603717200000|2020-10-26 13:00:00|26.89|26.81|26.59|26.51|26.9|26.82|26.52|26.44|1833
1603720800000|2020-10-26 14:00:00|26.57|26.49|27.24|27.16|27.29|27.21|26.51|26.43|12509
1603724400000|2020-10-26 15:00:00|27.26|27.18|27.51|27.43|27.66|27.58|27.16|27.08|4974
1603728000000|2020-10-26 16:00:00|27.53|27.45|27.76|27.68|27.82|27.74|27.36|27.28|4016
1603731600000|2020-10-26 17:00:00|27.77|27.69|27.99|27.91|28.4|28.32|27.73|27.65|605
1603735200000|2020-10-26 18:00:00|28.01|27.93|28.18|27.93|28.28|28.15|27.64|27.55|106
1603738800000|2020-10-26 19:00:00|28.17|27.92|28.22|27.97|28.64|28.45|27.89|27.71|96
1603742400000|2020-10-26 20:00:00|28.21|27.96|28.15|27.9|28.3|28.05|28.03|27.78|15
1603782000000|2020-10-27 07:00:00|27.68|27.38|27.63|27.38|27.8|27.62|27.52|27.38|37
1603785600000|2020-10-27 08:00:00|27.64|27.39|27.6|27.52|27.94|27.86|27.52|27.39|2529
1603789200000|2020-10-27 09:00:00|27.62|27.54|27.94|27.86|28.03|27.95|27.6|27.52|1649
1603792800000|2020-10-27 10:00:00|27.89|27.81|27.56|27.48|27.89|27.81|27.51|27.43|1944
1603796400000|2020-10-27 11:00:00|27.54|27.46|27.76|27.68|27.76|27.68|27.51|27.43|931
1603800000000|2020-10-27 12:00:00|27.72|27.64|28|27.92|28.02|27.94|27.66|27.58|1124
1603803600000|2020-10-27 13:00:00|28.02|27.94|28.05|27.97|28.32|28.24|27.91|27.83|3070
1603807200000|2020-10-27 14:00:00|28.04|27.96|28.59|28.51|28.69|28.61|27.99|27.91|3749
1603810800000|2020-10-27 15:00:00|28.61|28.53|28.17|28.09|28.71|28.63|28.17|28.09|3865
1603814400000|2020-10-27 16:00:00|28.18|28.1|28.49|28.41|28.58|28.5|28.09|28.01|3099
1603818000000|2020-10-27 17:00:00|28.47|28.39|28.19|28.11|28.5|28.42|28.08|28|834
1603821600000|2020-10-27 18:00:00|28.2|28.12|28.32|28.24|28.46|28.38|28.18|28.1|419
1603825200000|2020-10-27 19:00:00|28.29|28.21|28.61|28.36|28.62|28.41|28.08|27.96|215
1603828800000|2020-10-27 20:00:00|28.62|28.37|28.75|28.5|28.75|28.61|28.58|28.33|76
1603868400000|2020-10-28 07:00:00|29.13|28.83|29.36|29.28|29.68|29.47|29.08|28.8|573
1603872000000|2020-10-28 08:00:00|29.38|29.3|29.59|29.51|30.68|30.6|29.28|29.2|10962
1603875600000|2020-10-28 09:00:00|29.61|29.53|29.67|29.59|29.93|29.85|29.39|29.31|3804
1603879200000|2020-10-28 10:00:00|29.63|29.55|29.89|29.81|29.9|29.82|29.33|29.25|2833
1603882800000|2020-10-28 11:00:00|29.9|29.82|30.2|30.12|30.29|30.21|29.8|29.72|1804
1603886400000|2020-10-28 12:00:00|30.19|30.11|31|30.92|31.34|31.26|30.19|30.11|3856
1603890000000|2020-10-28 13:00:00|30.94|30.86|31.18|31.1|31.29|31.21|30.66|30.58|5004
1603893600000|2020-10-28 14:00:00|31.21|31.13|32.14|32.06|32.56|32.48|31.09|31.01|8797
1603897200000|2020-10-28 15:00:00|32.15|32.07|31.37|31.29|32.48|32.4|31.19|31.11|11448
1603900800000|2020-10-28 16:00:00|31.39|31.31|31.39|31.31|31.5|31.42|30.78|30.7|6317
1603904400000|2020-10-28 17:00:00|31.41|31.33|31.57|31.49|31.97|31.89|31.4|31.32|1160
1603908000000|2020-10-28 18:00:00|31.58|31.5|31.55|31.47|32.16|31.98|31.53|31.39|337
1603911600000|2020-10-28 19:00:00|31.53|31.45|32.35|32.1|32.49|32.35|31.25|31.15|285
1603915200000|2020-10-28 20:00:00|32.37|32.12|31.8|31.5|32.48|32.2|31.8|31.5|202
1603954800000|2020-10-29 07:00:00|31.03|30.73|31.25|31.17|31.61|31.45|30.8|30.65|597
1603958400000|2020-10-29 08:00:00|31.24|31.16|31.27|31.19|31.43|31.35|30.74|30.66|2140
1603962000000|2020-10-29 09:00:00|31.28|31.2|31.03|30.95|31.3|31.22|30.84|30.76|1455
1603965600000|2020-10-29 10:00:00|31.04|30.96|31.3|31.22|31.38|31.3|31.04|30.96|1490
1603969200000|2020-10-29 11:00:00|31.28|31.2|32.42|32.34|32.44|32.36|31.28|31.2|3106
1603972800000|2020-10-29 12:00:00|32.41|32.33|31.75|31.67|32.46|32.38|31.71|31.63|3441
1603976400000|2020-10-29 13:00:00|31.76|31.68|31.59|31.51|32.65|32.57|31.45|31.37|4821
1603980000000|2020-10-29 14:00:00|31.61|31.53|31.36|31.28|31.68|31.6|30.9|30.82|4663
1603983600000|2020-10-29 15:00:00|31.39|31.31|31.39|31.31|31.56|31.48|30.81|30.73|4683
1603987200000|2020-10-29 16:00:00|31.37|31.29|30.91|30.83|31.52|31.44|30.76|30.68|4885
1603990800000|2020-10-29 17:00:00|30.9|30.82|30.53|30.45|31.13|31.05|30.48|30.4|599
1603994400000|2020-10-29 18:00:00|30.51|30.43|30.29|30.21|30.51|30.43|30.17|30.09|291
1603998000000|2020-10-29 19:00:00|30.31|30.23|30.67|30.37|30.67|30.37|29.82|29.65|173
1604001600000|2020-10-29 20:00:00|30.72|30.42|31.52|31.27|31.65|31.35|30.59|30.37|235
1604041200000|2020-10-30 07:00:00|32.92|32.62|32.65|32.4|32.94|32.71|32.45|32.29|262
1604044800000|2020-10-30 08:00:00|32.63|32.38|31.77|31.69|32.63|32.44|31.55|31.47|3344
1604048400000|2020-10-30 09:00:00|31.79|31.71|30.94|30.86|31.89|31.81|30.75|30.67|3350
1604052000000|2020-10-30 10:00:00|30.97|30.89|30.66|30.58|31.18|31.1|30.57|30.49|2586
1604055600000|2020-10-30 11:00:00|30.67|30.59|30.69|30.61|30.82|30.74|30.36|30.28|1428
1604059200000|2020-10-30 12:00:00|30.68|30.6|30.56|30.48|31.21|31.13|30.47|30.39|1414
1604062800000|2020-10-30 13:00:00|30.57|30.49|30.55|30.47|31.08|31|30.4|30.32|2302
1604066400000|2020-10-30 14:00:00|30.59|30.51|31.17|31.09|31.37|31.29|30.28|30.2|5855
1604070000000|2020-10-30 15:00:00|31.19|31.11|30.71|30.63|31.21|31.13|30.64|30.56|3175
1604073600000|2020-10-30 16:00:00|30.73|30.65|30.78|30.7|30.84|30.76|30.25|30.17|4547
1604077200000|2020-10-30 17:00:00|30.8|30.72|30.86|30.78|31.09|31.01|30.64|30.56|202
1604080800000|2020-10-30 18:00:00|30.85|30.77|31.18|30.88|31.42|31.23|30.63|30.55|149
1604084400000|2020-10-30 19:00:00|31.19|30.89|30.99|30.69|31.68|31.6|30.95|30.65|137
1604088000000|2020-10-30 20:00:00|31.01|30.71|30.9|30.6|31.14|30.87|30.61|30.46|25
1604300400000|2020-11-02 07:00:00|30.7|30.4|30.23|29.98|31.01|30.8|30.13|29.98|511
1604304000000|2020-11-02 08:00:00|30.13|30.05|29.98|29.9|30.49|30.41|29.96|29.88|2455
1604307600000|2020-11-02 09:00:00|29.97|29.89|29.34|29.26|30|29.92|29.21|29.13|2440
1604311200000|2020-11-02 10:00:00|29.35|29.27|29.14|29.06|29.44|29.36|28.96|28.88|1189
1604314800000|2020-11-02 11:00:00|29.12|29.04|29.07|28.99|29.25|29.17|28.97|28.89|987
1604318400000|2020-11-02 12:00:00|29.09|29.01|29.25|29.17|29.34|29.26|29.02|28.94|1330
1604322000000|2020-11-02 13:00:00|29.24|29.16|29.14|29.06|29.35|29.27|29.06|28.98|797
1604325600000|2020-11-02 14:00:00|29.16|29.08|29.02|28.94|29.36|29.28|28.94|28.86|3356
1604329200000|2020-11-02 15:00:00|28.98|28.9|29.25|29.17|29.28|29.2|28.93|28.75|3066
1604332800000|2020-11-02 16:00:00|29.26|29.18|29.3|29.22|29.76|29.68|29.11|29.03|6814
1604336400000|2020-11-02 17:00:00|29.28|29.2|29.3|29.22|29.45|29.37|29.11|29.03|148
1604340000000|2020-11-02 18:00:00|29.31|29.23|29.76|29.68|29.83|29.72|29.31|29.23|182
1604343600000|2020-11-02 19:00:00|29.77|29.69|29.51|29.21|29.8|29.69|29.35|29.09|28
1604347200000|2020-11-02 20:00:00|29.5|29.2|29.72|29.64|29.87|29.68|29.06|28.86|187
1604386800000|2020-11-03 07:00:00|29.17|28.87|28.77|28.69|29.18|28.88|28.71|28.53|128
1604390400000|2020-11-03 08:00:00|28.78|28.7|28.31|28.23|29|28.92|28.15|28.07|1967
1604394000000|2020-11-03 09:00:00|28.32|28.24|27.97|27.89|28.44|28.36|27.95|27.87|628
1604397600000|2020-11-03 10:00:00|27.95|27.87|28.07|27.99|28.12|28.04|27.87|27.79|2001
1604401200000|2020-11-03 11:00:00|28.08|28|28.06|27.98|28.24|28.16|27.98|27.9|771
1604404800000|2020-11-03 12:00:00|28.04|27.96|28.08|28|28.13|28.05|28.01|27.93|497
1604408400000|2020-11-03 13:00:00|28.11|28.03|28.14|28.06|28.21|28.13|28.01|27.93|1055
1604412000000|2020-11-03 14:00:00|28.15|28.07|28.05|27.97|28.5|28.42|28.01|27.93|1238
1604415600000|2020-11-03 15:00:00|28.04|27.96|27.85|27.77|28.13|28.05|27.83|27.75|2226
1604419200000|2020-11-03 16:00:00|27.8|27.72|28.01|27.93|28.08|28|27.73|27.65|5060
1604422800000|2020-11-03 17:00:00|28|27.92|27.98|27.9|28.05|27.97|27.86|27.78|285
1604426400000|2020-11-03 18:00:00|27.97|27.89|28.19|28.11|28.28|28.11|27.92|27.84|170
1604430000000|2020-11-03 19:00:00|28.15|28.07|27.89|27.59|28.19|28.07|27.77|27.47|26
1604433600000|2020-11-03 20:00:00|27.91|27.61|27.84|27.54|27.99|27.69|27.36|27.07|31
1604473200000|2020-11-04 07:00:00|27.96|27.66|28.53|28.28|29.15|28.94|27.59|27.29|1376
1604476800000|2020-11-04 08:00:00|28.51|28.26|27.7|27.62|28.65|28.57|27.55|27.47|5165
1604480400000|2020-11-04 09:00:00|27.69|27.61|27.04|26.96|27.78|27.7|26.74|26.66|3252
1604484000000|2020-11-04 10:00:00|27.06|26.98|27.26|27.18|27.69|27.61|27.05|26.97|1992
1604487600000|2020-11-04 11:00:00|27.24|27.16|26.9|26.82|27.32|27.24|26.48|26.4|2091
1604491200000|2020-11-04 12:00:00|26.91|26.83|26.29|26.21|27.03|26.95|26.17|26.09|2731
1604494800000|2020-11-04 13:00:00|26.26|26.18|26.29|26.21|26.31|26.23|25.93|25.85|2295
1604498400000|2020-11-04 14:00:00|26.28|26.2|25.59|25.51|26.79|26.71|25.59|25.51|5247
1604502000000|2020-11-04 15:00:00|25.6|25.52|25.63|25.55|25.88|25.8|25.43|25.35|4365
1604505600000|2020-11-04 16:00:00|25.61|25.53|25.81|25.73|25.82|25.74|25.5|25.42|4649
1604509200000|2020-11-04 17:00:00|25.83|25.75|25.56|25.48|25.94|25.82|25.44|25.36|794
1604512800000|2020-11-04 18:00:00|25.55|25.47|25.66|25.41|25.79|25.68|25.44|25.26|184
1604516400000|2020-11-04 19:00:00|25.59|25.51|25.65|25.4|25.69|25.55|25.5|25.28|11
1604520000000|2020-11-04 20:00:00|25.63|25.38|25.54|25.29|25.74|25.59|25.29|25.1|67
1604523600000|2020-11-04 21:00:00|25.55|25.3|25.55|25.3|25.55|25.3|25.55|25.3|0
1604559600000|2020-11-05 07:00:00|25.13|25.05|24.99|24.74|25.17|25.05|24.75|24.5|111
1604563200000|2020-11-05 08:00:00|24.94|24.86|24.74|24.66|25.09|24.96|24.61|24.53|2953
1604566800000|2020-11-05 09:00:00|24.75|24.67|24.77|24.69|25.01|24.93|24.72|24.64|1595
1604570400000|2020-11-05 10:00:00|24.79|24.71|24.68|24.6|24.93|24.85|24.63|24.55|1692
1604574000000|2020-11-05 11:00:00|24.69|24.61|24.86|24.78|24.97|24.89|24.63|24.55|875
1604577600000|2020-11-05 12:00:00|24.88|24.8|24.74|24.66|25.1|25.02|24.67|24.59|1657
1604581200000|2020-11-05 13:00:00|24.77|24.69|24.88|24.8|25.08|25|24.74|24.66|667
1604584800000|2020-11-05 14:00:00|24.87|24.79|24.83|24.75|25.05|24.97|24.75|24.67|2358
1604588400000|2020-11-05 15:00:00|24.84|24.76|24.86|24.78|25.09|25.01|24.81|24.73|3099
1604592000000|2020-11-05 16:00:00|24.85|24.77|25.41|25.33|25.43|25.35|24.85|24.77|3840
1604595600000|2020-11-05 17:00:00|25.39|25.31|25.24|25.16|25.59|25.51|25.21|25.13|797
1604599200000|2020-11-05 18:00:00|25.21|25.13|25.26|25.18|25.35|25.25|25.14|25.06|235
1604602800000|2020-11-05 19:00:00|25.33|25.08|25.34|25.09|25.46|25.21|25.2|25.04|49
1604606400000|2020-11-05 20:00:00|25.35|25.1|25.51|25.26|25.72|25.51|25.22|24.98|39
1604646000000|2020-11-06 07:00:00|25.74|25.44|25.47|25.39|25.8|25.6|25.45|25.27|129
1604649600000|2020-11-06 08:00:00|25.49|25.41|25.61|25.53|25.67|25.59|25|24.92|1881
1604653200000|2020-11-06 09:00:00|25.63|25.55|26.26|26.18|26.28|26.2|25.59|25.51|2149
1604656800000|2020-11-06 10:00:00|26.25|26.17|25.79|25.71|26.32|26.24|25.71|25.63|1378
1604660400000|2020-11-06 11:00:00|25.78|25.7|25.85|25.77|25.88|25.8|25.51|25.43|1424
1604664000000|2020-11-06 12:00:00|25.83|25.75|26.01|25.93|26.02|25.94|25.7|25.62|1062
1604667600000|2020-11-06 13:00:00|26|25.92|25.38|25.3|26.09|26.01|25.36|25.28|2038
1604671200000|2020-11-06 14:00:00|25.37|25.29|25.05|24.97|25.47|25.39|24.83|24.75|3402
1604674800000|2020-11-06 15:00:00|25.03|24.95|25.03|24.95|25.11|25.03|24.67|24.59|3882
1604678400000|2020-11-06 16:00:00|25.04|24.96|24.65|24.57|25.08|25|24.54|24.46|6447
1604682000000|2020-11-06 17:00:00|24.67|24.59|24.49|24.41|24.75|24.67|24.48|24.38|318
1604685600000|2020-11-06 18:00:00|24.5|24.42|24.39|24.31|24.5|24.42|24.31|24.23|110
1604689200000|2020-11-06 19:00:00|24.37|24.29|24.43|24.18|24.56|24.4|24.22|24.14|70
1604692800000|2020-11-06 20:00:00|24.45|24.2|24.25|24|24.53|24.43|24.1|23.97|142
1604905200000|2020-11-09 07:00:00|23.38|23.3|23.52|23.44|23.63|23.52|23.32|23.18|707
1604908800000|2020-11-09 08:00:00|23.53|23.45|23.6|23.52|23.81|23.73|23.46|23.38|1621
1604912400000|2020-11-09 09:00:00|23.61|23.53|23.58|23.5|23.76|23.68|23.51|23.43|1536
1604916000000|2020-11-09 10:00:00|23.57|23.49|23.48|23.4|23.59|23.51|23.42|23.34|1057
1604919600000|2020-11-09 11:00:00|23.49|23.41|22.33|22.25|23.66|23.58|21.92|21.84|5796
1604923200000|2020-11-09 12:00:00|22.34|22.26|21.95|21.87|22.72|22.64|21.81|21.73|9825
1604926800000|2020-11-09 13:00:00|21.92|21.84|21.88|21.8|22.09|22.01|21.63|21.55|3167
1604930400000|2020-11-09 14:00:00|21.87|21.79|22.29|22.21|22.41|22.33|21.75|21.67|4079
1604934000000|2020-11-09 15:00:00|22.25|22.17|22.28|22.2|22.49|22.41|21.7|21.62|7127
1604937600000|2020-11-09 16:00:00|22.29|22.21|21.84|21.76|22.43|22.35|21.7|21.62|4746
1604941200000|2020-11-09 17:00:00|21.82|21.74|21.73|21.65|21.89|21.81|21.71|21.63|401
1604944800000|2020-11-09 18:00:00|21.72|21.64|22.41|22.16|22.46|22.32|21.72|21.64|147
1604948400000|2020-11-09 19:00:00|22.32|22.24|22.52|22.27|22.54|22.46|22.18|22.02|34
1604952000000|2020-11-09 20:00:00|22.5|22.25|23.34|23.26|23.42|23.27|22.22|22.07|561
1604955600000|2020-11-09 21:00:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1604991600000|2020-11-10 07:00:00|23.1|23.02|22.81|22.73|23.28|23.11|22.7|22.51|1582
1604995200000|2020-11-10 08:00:00|22.83|22.75|22.49|22.41|22.86|22.78|22.28|22.2|3729
1604998800000|2020-11-10 09:00:00|22.48|22.4|22.2|22.12|22.51|22.43|22.07|21.99|1643
1605002400000|2020-11-10 10:00:00|22.22|22.14|22.35|22.27|22.51|22.43|22.11|22.03|2025
1605006000000|2020-11-10 11:00:00|22.34|22.26|22.28|22.2|22.45|22.37|22.06|21.98|1371
1605009600000|2020-11-10 12:00:00|22.29|22.21|22.43|22.35|22.58|22.5|22.27|22.19|1037
1605013200000|2020-11-10 13:00:00|22.42|22.34|22.31|22.23|22.49|22.41|22.25|22.17|979
1605016800000|2020-11-10 14:00:00|22.32|22.24|22.47|22.39|22.65|22.57|22.25|22.17|4364
1605020400000|2020-11-10 15:00:00|22.49|22.41|23.19|23.11|23.41|23.33|22.47|22.39|9760
1605024000000|2020-11-10 16:00:00|23.22|23.14|22.84|22.76|23.22|23.14|22.77|22.69|4758
1605027600000|2020-11-10 17:00:00|22.82|22.74|22.84|22.76|22.91|22.83|22.68|22.6|263
1605031200000|2020-11-10 18:00:00|22.83|22.75|22.69|22.61|23.18|23.1|22.68|22.56|179
1605034800000|2020-11-10 19:00:00|22.75|22.5|22.93|22.63|23.02|22.85|22.65|22.5|31
1605038400000|2020-11-10 20:00:00|22.94|22.64|22.7|22.62|23.13|22.95|22.68|22.5|165
1605078000000|2020-11-11 07:00:00|22.75|22.45|22.71|22.63|22.91|22.69|22.55|22.25|226
1605081600000|2020-11-11 08:00:00|22.72|22.64|22.41|22.33|22.88|22.8|22.4|22.32|2588
1605085200000|2020-11-11 09:00:00|22.39|22.31|22.57|22.49|22.68|22.6|22.32|22.24|1469
1605088800000|2020-11-11 10:00:00|22.55|22.47|22.28|22.2|22.67|22.59|22.27|22.19|917
1605092400000|2020-11-11 11:00:00|22.29|22.21|22.34|22.26|22.53|22.45|22.22|22.14|1017
1605096000000|2020-11-11 12:00:00|22.35|22.27|22.19|22.11|22.43|22.35|22.18|22.1|926
1605099600000|2020-11-11 13:00:00|22.18|22.1|22.31|22.23|22.36|22.28|22.14|22.06|1245
1605103200000|2020-11-11 14:00:00|22.33|22.25|22.22|22.14|22.39|22.31|22.01|21.93|1059
1605106800000|2020-11-11 15:00:00|22.2|22.12|22.05|21.97|22.28|22.2|22.04|21.96|3465
1605110400000|2020-11-11 16:00:00|22.06|21.98|21.96|21.88|22.1|22.02|21.84|21.76|7037
1605114000000|2020-11-11 17:00:00|21.97|21.89|21.94|21.86|21.99|21.91|21.89|21.81|306
1605117600000|2020-11-11 18:00:00|21.92|21.84|22.14|22.06|22.14|22.06|21.86|21.78|222
1605121200000|2020-11-11 19:00:00|22.13|22.05|22.5|22.2|22.55|22.41|22.08|22|92
1605124800000|2020-11-11 20:00:00|22.49|22.19|22.17|21.92|22.55|22.29|22.15|21.9|89
1605128400000|2020-11-11 21:00:00|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1605164400000|2020-11-12 07:00:00|22.53|22.23|22.62|22.54|22.7|22.62|22.37|22.2|288
1605168000000|2020-11-12 08:00:00|22.63|22.55|22.61|22.53|22.74|22.66|22.31|22.23|1194
1605171600000|2020-11-12 09:00:00|22.59|22.51|22.28|22.2|22.59|22.51|22.24|22.16|923
1605175200000|2020-11-12 10:00:00|22.32|22.24|22.31|22.23|22.33|22.25|22.22|22.14|431
1605178800000|2020-11-12 11:00:00|22.32|22.24|22.47|22.39|22.47|22.39|22.27|22.19|265
1605182400000|2020-11-12 12:00:00|22.5|22.42|22.73|22.65|22.78|22.7|22.5|22.42|1148
1605186000000|2020-11-12 13:00:00|22.77|22.69|22.68|22.6|22.83|22.75|22.6|22.52|1070
1605189600000|2020-11-12 14:00:00|22.66|22.58|22.34|22.26|22.79|22.71|22.34|22.26|5743
1605193200000|2020-11-12 15:00:00|22.36|22.28|22.34|22.26|22.43|22.35|22.18|22.1|2070
1605196800000|2020-11-12 16:00:00|22.33|22.25|22.51|22.43|22.61|22.53|22.24|22.16|3375
1605200400000|2020-11-12 17:00:00|22.53|22.45|22.89|22.81|23.26|23.18|22.43|22.35|754
1605204000000|2020-11-12 18:00:00|22.96|22.88|23.13|22.88|23.67|23.52|22.9|22.82|430
1605207600000|2020-11-12 19:00:00|23.04|22.96|23.66|23.58|24|23.84|22.95|22.78|266
1605211200000|2020-11-12 20:00:00|23.64|23.56|23.53|23.28|24|23.84|23.36|23.2|186
1605214800000|2020-11-12 21:00:00|23.51|23.26|23.51|23.26|23.51|23.26|23.51|23.26|0
1605250800000|2020-11-13 07:00:00|23.47|23.17|23.08|22.83|23.61|23.36|22.97|22.81|64
1605254400000|2020-11-13 08:00:00|23.06|22.81|22.81|22.73|23.06|22.94|22.54|22.46|1750
1605258000000|2020-11-13 09:00:00|22.79|22.71|22.43|22.35|22.81|22.73|22.4|22.32|533
1605261600000|2020-11-13 10:00:00|22.4|22.32|22.35|22.27|22.56|22.48|22.23|22.15|834
1605265200000|2020-11-13 11:00:00|22.34|22.26|22.53|22.45|22.61|22.53|22.34|22.26|428
1605268800000|2020-11-13 12:00:00|22.52|22.44|22.61|22.53|22.61|22.53|22.46|22.38|562
1605272400000|2020-11-13 13:00:00|22.56|22.48|22.42|22.34|22.66|22.58|22.39|22.31|827
1605276000000|2020-11-13 14:00:00|22.44|22.36|22.16|22.08|22.59|22.51|22.16|22.08|1327
1605279600000|2020-11-13 15:00:00|22.17|22.09|22.17|22.09|22.36|22.28|22.13|22.05|2210
1605283200000|2020-11-13 16:00:00|22.15|22.07|22.14|22.06|22.27|22.19|22.05|21.97|3003
1605286800000|2020-11-13 17:00:00|22.13|22.05|22|21.92|22.16|22.08|21.95|21.87|116
1605290400000|2020-11-13 18:00:00|21.98|21.9|21.95|21.87|22.1|22.02|21.94|21.86|58
1605294000000|2020-11-13 19:00:00|21.94|21.86|21.66|21.58|21.97|21.89|21.64|21.56|118
1605297600000|2020-11-13 20:00:00|21.71|21.63|22.11|21.86|22.11|21.94|21.71|21.53|150
1605510000000|2020-11-16 07:00:00|21.56|21.48|21.64|21.56|21.74|21.66|21.51|21.37|255
1605513600000|2020-11-16 08:00:00|21.67|21.59|21.9|21.82|22.1|22.02|21.54|21.46|3376
1605517200000|2020-11-16 09:00:00|21.87|21.79|21.64|21.56|21.9|21.82|21.59|21.51|1816
1605520800000|2020-11-16 10:00:00|21.67|21.59|21.74|21.66|21.79|21.71|21.59|21.51|783
1605524400000|2020-11-16 11:00:00|21.72|21.64|21.39|21.31|21.72|21.64|21.24|21.16|1922
1605528000000|2020-11-16 12:00:00|21.41|21.33|21.58|21.5|21.69|21.61|21.24|21.16|1981
1605531600000|2020-11-16 13:00:00|21.56|21.48|21.43|21.35|21.58|21.5|21.38|21.3|1041
1605535200000|2020-11-16 14:00:00|21.38|21.3|21.63|21.55|21.73|21.65|21.33|21.25|3049
1605538800000|2020-11-16 15:00:00|21.65|21.57|21.57|21.49|21.7|21.62|21.52|21.44|1707
1605542400000|2020-11-16 16:00:00|21.55|21.47|21.82|21.74|21.82|21.74|21.52|21.44|6638
1605546000000|2020-11-16 17:00:00|21.77|21.69|21.92|21.84|21.95|21.87|21.77|21.69|193
1605549600000|2020-11-16 18:00:00|21.9|21.82|22.04|21.96|22.37|22.29|21.87|21.79|220
1605553200000|2020-11-16 19:00:00|22.02|21.94|21.98|21.73|22.2|22.09|21.84|21.7|83700
1605556800000|2020-11-16 20:00:00|22|21.75|21.59|21.51|22.1|21.86|21.57|21.48|29127
1605596400000|2020-11-17 07:00:00|22.03|21.78|21.78|21.7|22.06|21.82|21.78|21.68|92
1605600000000|2020-11-17 08:00:00|21.83|21.75|21.78|21.7|21.88|21.8|21.6|21.52|2862
1605603600000|2020-11-17 09:00:00|21.75|21.67|21.68|21.6|21.78|21.7|21.63|21.55|1089
1605607200000|2020-11-17 10:00:00|21.65|21.57|21.73|21.65|21.73|21.65|21.63|21.55|460
1605610800000|2020-11-17 11:00:00|21.78|21.7|21.83|21.75|22.03|21.95|21.78|21.7|949
1605614400000|2020-11-17 12:00:00|21.85|21.77|21.98|21.9|21.98|21.9|21.78|21.7|1495
1605618000000|2020-11-17 13:00:00|21.95|21.87|22.12|22.04|22.37|22.29|21.93|21.85|3824
1605621600000|2020-11-17 14:00:00|22.17|22.09|22.38|22.3|22.42|22.34|22.08|22|2790
1605625200000|2020-11-17 15:00:00|22.42|22.34|21.81|21.73|22.42|22.34|21.73|21.65|3449
1605628800000|2020-11-17 16:00:00|21.78|21.7|21.78|21.7|21.83|21.75|21.68|21.6|3222
1605632400000|2020-11-17 17:00:00|21.76|21.68|21.68|21.6|21.81|21.73|21.63|21.55|328
1605636000000|2020-11-17 18:00:00|21.63|21.55|21.69|21.61|21.74|21.66|21.63|21.55|259
1605639600000|2020-11-17 19:00:00|21.66|21.58|21.71|21.63|21.71|21.63|21.59|21.51|20
1605643200000|2020-11-17 20:00:00|21.82|21.57|21.72|21.47|22.05|21.83|21.66|21.47|81
1605646800000|2020-11-17 21:00:00|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1605682800000|2020-11-18 07:00:00|21.99|21.74|21.94|21.69|21.99|21.85|21.66|21.52|24
1605686400000|2020-11-18 08:00:00|21.88|21.8|21.66|21.58|22|21.92|21.51|21.43|2455
1605690000000|2020-11-18 09:00:00|21.68|21.6|21.56|21.48|21.71|21.63|21.46|21.38|489
1605693600000|2020-11-18 10:00:00|21.54|21.46|21.66|21.58|21.66|21.58|21.44|21.36|1814
1605697200000|2020-11-18 11:00:00|21.71|21.63|21.46|21.38|21.71|21.63|21.31|21.23|1497
1605700800000|2020-11-18 12:00:00|21.44|21.36|21.42|21.34|21.47|21.39|21.32|21.24|635
1605704400000|2020-11-18 13:00:00|21.4|21.32|21.37|21.29|21.55|21.47|21.37|21.29|593
1605708000000|2020-11-18 14:00:00|21.32|21.24|21.47|21.39|21.57|21.49|21.32|21.24|1924
1605711600000|2020-11-18 15:00:00|21.42|21.34|21.4|21.32|21.57|21.49|21.32|21.24|2574
1605715200000|2020-11-18 16:00:00|21.38|21.3|21.23|21.15|21.38|21.3|21.2|21.12|5211
1605718800000|2020-11-18 17:00:00|21.21|21.13|21.23|21.15|21.23|21.15|21.09|21.01|401
1605722400000|2020-11-18 18:00:00|21.21|21.13|21.26|21.18|21.45|21.37|21.14|21.06|38
1605726000000|2020-11-18 19:00:00|21.24|21.16|21.46|21.38|21.68|21.6|21.21|21.12|54
1605729600000|2020-11-18 20:00:00|21.52|21.27|22.27|21.97|22.36|22.07|21.46|21.27|241
1605769200000|2020-11-19 07:00:00|21.94|21.69|21.97|21.89|22.04|21.89|21.8|21.68|46
1605772800000|2020-11-19 08:00:00|21.99|21.91|22.24|22.16|22.29|22.21|21.72|21.64|1578
1605776400000|2020-11-19 09:00:00|22.22|22.14|22.03|21.95|22.34|22.26|21.93|21.85|1144
1605780000000|2020-11-19 10:00:00|22.01|21.93|21.99|21.91|22.13|22.05|21.84|21.76|1600
1605783600000|2020-11-19 11:00:00|21.97|21.89|21.89|21.81|22.08|22|21.84|21.76|1559
1605787200000|2020-11-19 12:00:00|21.84|21.76|21.74|21.66|21.86|21.78|21.69|21.61|489
1605790800000|2020-11-19 13:00:00|21.77|21.69|21.77|21.69|21.84|21.76|21.65|21.57|419
1605794400000|2020-11-19 14:00:00|21.79|21.71|21.65|21.57|21.99|21.91|21.6|21.52|864
1605798000000|2020-11-19 15:00:00|21.66|21.58|21.82|21.74|22.04|21.96|21.65|21.57|1615
1605801600000|2020-11-19 16:00:00|21.79|21.71|21.79|21.71|21.89|21.81|21.64|21.56|2320
1605805200000|2020-11-19 17:00:00|21.81|21.73|21.91|21.83|21.98|21.9|21.74|21.66|211
1605808800000|2020-11-19 18:00:00|21.89|21.81|21.77|21.69|21.91|21.83|21.69|21.61|73
1605812400000|2020-11-19 19:00:00|21.79|21.71|21.59|21.51|21.79|21.71|21.41|21.33|20
1605816000000|2020-11-19 20:00:00|21.63|21.38|21.86|21.61|21.9|21.63|21.52|21.38|33
1605855600000|2020-11-20 07:00:00|22.02|21.77|22.03|21.95|22.13|21.97|21.86|21.75|29
1605859200000|2020-11-20 08:00:00|22|21.92|21.62|21.54|22.09|22.01|21.57|21.49|1033
1605862800000|2020-11-20 09:00:00|21.6|21.52|21.53|21.45|21.67|21.59|21.48|21.4|135
1605866400000|2020-11-20 10:00:00|21.57|21.49|21.43|21.35|21.66|21.58|21.33|21.25|570
1605870000000|2020-11-20 11:00:00|21.45|21.37|21.42|21.34|21.48|21.4|21.42|21.34|580
1605873600000|2020-11-20 12:00:00|21.43|21.35|21.52|21.44|21.57|21.49|21.38|21.3|261
1605877200000|2020-11-20 13:00:00|21.57|21.49|21.71|21.63|21.74|21.66|21.5|21.42|593
1605880800000|2020-11-20 14:00:00|21.74|21.66|21.58|21.5|21.76|21.68|21.48|21.4|1043
1605884400000|2020-11-20 15:00:00|21.6|21.52|21.58|21.5|21.72|21.64|21.48|21.4|1328
1605888000000|2020-11-20 16:00:00|21.56|21.48|21.54|21.46|21.63|21.55|21.38|21.3|1385
1605891600000|2020-11-20 17:00:00|21.56|21.48|21.49|21.41|21.58|21.5|21.44|21.36|87
1605895200000|2020-11-20 18:00:00|21.5|21.42|21.51|21.43|21.54|21.46|21.44|21.36|41
1605898800000|2020-11-20 19:00:00|21.52|21.44|21.52|21.27|21.57|21.48|21.42|21.27|158
1605902400000|2020-11-20 20:00:00|21.4|21.32|21.61|21.36|21.75|21.59|21.4|21.23|144
1606114800000|2020-11-23 07:00:00|21.32|21.24|21.33|21.25|21.38|21.29|21.22|21.07|119
1606118400000|2020-11-23 08:00:00|21.32|21.24|21.29|21.21|21.43|21.35|21.14|21.06|1256
1606122000000|2020-11-23 09:00:00|21.32|21.24|21.33|21.25|21.41|21.33|21.2|21.12|516
1606125600000|2020-11-23 10:00:00|21.31|21.23|21.33|21.25|21.36|21.28|21.21|21.13|445
1606129200000|2020-11-23 11:00:00|21.34|21.26|21.42|21.34|21.49|21.41|21.3|21.22|404
1606132800000|2020-11-23 12:00:00|21.4|21.32|21.3|21.22|21.54|21.46|21.3|21.22|1700
1606136400000|2020-11-23 13:00:00|21.32|21.24|21.4|21.32|21.49|21.41|21.25|21.17|813
1606140000000|2020-11-23 14:00:00|21.39|21.31|21.4|21.32|21.49|21.41|21.25|21.17|1523
1606143600000|2020-11-23 15:00:00|21.39|21.31|21.31|21.23|21.57|21.49|21.29|21.21|1915
1606147200000|2020-11-23 16:00:00|21.32|21.24|21.7|21.62|21.92|21.84|21.32|21.24|3272
1606150800000|2020-11-23 17:00:00|21.71|21.63|21.51|21.43|21.81|21.73|21.51|21.43|388
1606154400000|2020-11-23 18:00:00|21.53|21.45|21.37|21.29|21.53|21.45|21.37|21.29|85
1606158000000|2020-11-23 19:00:00|21.4|21.32|21.57|21.32|21.58|21.46|21.37|21.29|12
1606161600000|2020-11-23 20:00:00|21.58|21.33|21.63|21.38|21.75|21.51|21.45|21.23|37
1606201200000|2020-11-24 07:00:00|21.16|21.08|21.19|21.11|21.23|21.15|21.11|21.03|118
1606204800000|2020-11-24 08:00:00|21.18|21.1|21.11|21.03|21.24|21.16|21.06|20.98|1637
1606208400000|2020-11-24 09:00:00|21.13|21.05|21.07|20.99|21.15|21.07|20.98|20.9|875
1606212000000|2020-11-24 10:00:00|21.08|21|21.04|20.96|21.1|21.02|21.02|20.94|473
1606215600000|2020-11-24 11:00:00|21.02|20.94|21.02|20.94|21.04|20.96|20.96|20.88|359
1606219200000|2020-11-24 12:00:00|21.01|20.93|21.03|20.95|21.2|21.12|21.01|20.93|1197
1606222800000|2020-11-24 13:00:00|21.06|20.98|21.12|21.04|21.16|21.08|20.98|20.9|1067
1606226400000|2020-11-24 14:00:00|21.16|21.08|21.16|21.08|21.21|21.13|21.12|21.04|1621
1606230000000|2020-11-24 15:00:00|21.17|21.09|21.22|21.14|21.27|21.19|21.13|21.05|1213
1606233600000|2020-11-24 16:00:00|21.18|21.1|21.35|21.27|21.4|21.32|21.18|21.1|2254
1606237200000|2020-11-24 17:00:00|21.34|21.26|21.21|21.13|21.37|21.29|21.21|21.13|112
1606240800000|2020-11-24 18:00:00|21.26|21.18|21.17|21.09|21.29|21.21|21.16|21.08|137
1606244400000|2020-11-24 19:00:00|21.18|21.1|21.32|21.07|21.32|21.18|21.18|21.07|6
1606248000000|2020-11-24 20:00:00|21.22|21.14|21.33|21.08|21.33|21.18|21.21|21.05|90
1606287600000|2020-11-25 07:00:00|21.3|21.05|21.21|21.13|21.3|21.22|21.08|21|44
1606291200000|2020-11-25 08:00:00|21.2|21.12|21.3|21.22|21.37|21.29|21.13|21.05|891
1606294800000|2020-11-25 09:00:00|21.28|21.2|21.43|21.35|21.54|21.46|21.24|21.16|1360
1606298400000|2020-11-25 10:00:00|21.45|21.37|21.51|21.43|21.51|21.43|21.37|21.29|964
1606302000000|2020-11-25 11:00:00|21.49|21.41|21.44|21.36|21.56|21.48|21.42|21.34|337
1606305600000|2020-11-25 12:00:00|21.43|21.35|21.39|21.31|21.43|21.35|21.23|21.15|1038
1606309200000|2020-11-25 13:00:00|21.37|21.29|21.38|21.3|21.43|21.35|21.34|21.26|1092
1606312800000|2020-11-25 14:00:00|21.4|21.32|21.44|21.36|21.49|21.41|21.3|21.22|667
1606316400000|2020-11-25 15:00:00|21.42|21.34|21.16|21.08|21.49|21.41|21.07|20.99|2869
1606320000000|2020-11-25 16:00:00|21.14|21.06|21.07|20.99|21.16|21.08|21.03|20.95|1084
1606323600000|2020-11-25 17:00:00|21.08|21|20.96|20.88|21.1|21.02|20.96|20.88|184
1606327200000|2020-11-25 18:00:00|20.94|20.86|20.92|20.84|21.04|20.96|20.8|20.72|237
1606330800000|2020-11-25 19:00:00|20.93|20.85|20.87|20.62|20.95|20.87|20.76|20.62|95
1606334400000|2020-11-25 20:00:00|20.77|20.69|20.66|20.58|20.92|20.75|20.64|20.55|143
1606374000000|2020-11-26 07:00:00|20.8|20.55|20.67|20.59|20.8|20.67|20.63|20.5|144
1606377600000|2020-11-26 08:00:00|20.72|20.64|20.7|20.62|20.78|20.7|20.63|20.55|1890
1606381200000|2020-11-26 09:00:00|20.72|20.64|20.69|20.61|20.75|20.67|20.5|20.42|1181
1606384800000|2020-11-26 10:00:00|20.67|20.59|20.75|20.67|20.79|20.71|20.64|20.56|1042
1606388400000|2020-11-26 11:00:00|20.76|20.68|20.71|20.63|20.78|20.7|20.65|20.57|350
1606392000000|2020-11-26 12:00:00|20.72|20.64|20.73|20.65|20.74|20.66|20.68|20.6|367
1606395600000|2020-11-26 13:00:00|20.74|20.66|20.74|20.66|20.76|20.68|20.65|20.57|453
1606399200000|2020-11-26 14:00:00|20.73|20.65|20.69|20.61|20.76|20.68|20.64|20.56|382
1606402800000|2020-11-26 15:00:00|20.68|20.6|20.66|20.58|20.69|20.61|20.58|20.5|957
1606406400000|2020-11-26 16:00:00|20.68|20.6|20.56|20.48|20.68|20.6|20.55|20.47|1033
1606410000000|2020-11-26 17:00:00|20.55|20.47|20.77|20.69|20.87|20.79|20.55|20.47|153
1606413600000|2020-11-26 18:00:00|20.76|20.68|20.72|20.64|20.78|20.7|20.72|20.64|11
1606417200000|2020-11-26 19:00:00|20.73|20.65|20.72|20.64|20.73|20.65|20.71|20.63|1
1606420800000|2020-11-26 20:00:00|20.73|20.65|21.02|20.72|21.02|20.77|20.72|20.61|46
1606460400000|2020-11-27 07:00:00|20.66|20.58|20.73|20.65|20.75|20.65|20.61|20.48|47
1606464000000|2020-11-27 08:00:00|20.71|20.63|20.51|20.43|20.73|20.65|20.43|20.35|1585
1606467600000|2020-11-27 09:00:00|20.49|20.41|20.51|20.43|20.54|20.46|20.43|20.35|235
1606471200000|2020-11-27 10:00:00|20.53|20.45|20.48|20.4|20.66|20.58|20.48|20.4|419
1606474800000|2020-11-27 11:00:00|20.47|20.39|20.49|20.41|20.53|20.45|20.47|20.39|240
1606478400000|2020-11-27 12:00:00|20.51|20.43|20.49|20.41|20.54|20.46|20.48|20.4|275
1606482000000|2020-11-27 13:00:00|20.48|20.4|20.41|20.33|20.53|20.45|20.4|20.32|556
1606485600000|2020-11-27 14:00:00|20.4|20.32|20.31|20.23|20.4|20.32|20.25|20.17|1846
1606489200000|2020-11-27 15:00:00|20.32|20.24|20.28|20.2|20.32|20.24|20.21|20.13|1655
1606492800000|2020-11-27 16:00:00|20.29|20.21|20.51|20.43|20.56|20.48|20.25|20.17|5020
1606496400000|2020-11-27 17:00:00|20.52|20.44|20.6|20.52|20.73|20.65|20.51|20.43|337
1606500000000|2020-11-27 18:00:00|20.59|20.51|20.5|20.42|20.61|20.53|20.47|20.39|60
1606503600000|2020-11-27 19:00:00|20.52|20.44|20.56|20.48|20.56|20.48|20.5|20.42|18
1606507200000|2020-11-27 20:00:00|20.55|20.47|20.65|20.35|20.68|20.48|20.55|20.35|11
1606719600000|2020-11-30 07:00:00|21.25|21.17|21.14|21.06|21.33|21.18|21.09|21.01|388
1606723200000|2020-11-30 08:00:00|21.13|21.05|21.06|20.98|21.25|21.17|20.94|20.86|2546
1606726800000|2020-11-30 09:00:00|21.05|20.97|21.08|21|21.12|21.04|20.92|20.84|643
1606730400000|2020-11-30 10:00:00|21.07|20.99|21|20.92|21.1|21.02|20.92|20.84|1064
1606734000000|2020-11-30 11:00:00|20.98|20.9|21.1|21.02|21.17|21.09|20.98|20.9|525
1606737600000|2020-11-30 12:00:00|21.07|20.99|21.04|20.96|21.1|21.02|20.92|20.84|230
1606741200000|2020-11-30 13:00:00|21.05|20.97|20.95|20.87|21.05|20.97|20.9|20.82|287
1606744800000|2020-11-30 14:00:00|20.94|20.86|21.11|21.03|21.18|21.1|20.9|20.82|948
1606748400000|2020-11-30 15:00:00|21.1|21.02|21.31|21.23|21.72|21.64|21.03|20.95|2206
1606752000000|2020-11-30 16:00:00|21.3|21.22|21.47|21.39|21.93|21.85|21.28|21.2|6166
1606755600000|2020-11-30 17:00:00|21.48|21.4|21.29|21.21|21.52|21.44|21.27|21.19|1911
1606759200000|2020-11-30 18:00:00|21.28|21.2|21.28|21.2|21.36|21.28|21.17|21.09|33
1606762800000|2020-11-30 19:00:00|21.3|21.22|21.05|20.97|21.32|21.24|20.97|20.87|64
1606766400000|2020-11-30 20:00:00|21.03|20.95|21.11|21.03|21.28|21.12|21.01|20.9|223
1606770000000|2020-11-30 21:00:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1606806000000|2020-12-01 07:00:00|20.66|20.58|20.83|20.75|20.9|20.82|20.65|20.57|183
1606809600000|2020-12-01 08:00:00|20.84|20.76|20.78|20.7|21.05|20.97|20.71|20.63|2001
1606813200000|2020-12-01 09:00:00|20.75|20.67|20.9|20.82|20.95|20.87|20.71|20.63|1042
1606816800000|2020-12-01 10:00:00|20.91|20.83|20.81|20.73|20.92|20.84|20.71|20.63|639
1606820400000|2020-12-01 11:00:00|20.83|20.75|20.84|20.76|20.86|20.78|20.79|20.71|704
1606824000000|2020-12-01 12:00:00|20.85|20.77|20.91|20.83|20.99|20.91|20.82|20.74|1545
1606827600000|2020-12-01 13:00:00|20.89|20.81|20.72|20.64|20.98|20.9|20.69|20.61|997
1606831200000|2020-12-01 14:00:00|20.74|20.66|20.79|20.71|20.82|20.74|20.69|20.61|1938
1606834800000|2020-12-01 15:00:00|20.78|20.7|20.86|20.78|20.99|20.91|20.74|20.66|1843
1606838400000|2020-12-01 16:00:00|20.85|20.77|20.86|20.78|20.91|20.83|20.78|20.7|2608
1606842000000|2020-12-01 17:00:00|20.88|20.8|20.65|20.57|20.88|20.8|20.61|20.53|360
1606845600000|2020-12-01 18:00:00|20.68|20.6|20.81|20.73|20.81|20.73|20.64|20.56|42
1606849200000|2020-12-01 19:00:00|20.83|20.75|20.99|20.91|20.99|20.91|20.8|20.72|47
1606852800000|2020-12-01 20:00:00|20.98|20.9|21.12|20.82|21.23|21.08|20.98|20.79|96
1606856400000|2020-12-01 21:00:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1606892400000|2020-12-02 07:00:00|21.08|20.83|21|20.92|21.12|20.96|20.96|20.8|33
1606896000000|2020-12-02 08:00:00|20.99|20.91|21.07|20.99|21.23|21.15|20.98|20.9|767
1606899600000|2020-12-02 09:00:00|21.05|20.97|21.06|20.98|21.14|21.06|20.98|20.9|526
1606903200000|2020-12-02 10:00:00|21.07|20.99|21.05|20.97|21.1|21.02|21.01|20.93|214
1606906800000|2020-12-02 11:00:00|21.06|20.98|21.09|21.01|21.14|21.06|21.05|20.97|1460
1606910400000|2020-12-02 12:00:00|21.1|21.02|21.26|21.18|21.3|21.22|21.09|21.01|550
1606914000000|2020-12-02 13:00:00|21.27|21.19|21.27|21.19|21.35|21.27|21.23|21.15|742
1606917600000|2020-12-02 14:00:00|21.28|21.2|21.06|20.98|21.28|21.2|21.02|20.94|1680
1606921200000|2020-12-02 15:00:00|21.07|20.99|20.96|20.88|21.08|21|20.93|20.85|1535
1606924800000|2020-12-02 16:00:00|20.94|20.86|20.86|20.78|21.04|20.96|20.79|20.71|3235
1606928400000|2020-12-02 17:00:00|20.85|20.77|20.95|20.87|20.99|20.91|20.81|20.73|371
1606932000000|2020-12-02 18:00:00|20.97|20.89|21.01|20.93|21.08|21|20.93|20.85|81
1606935600000|2020-12-02 19:00:00|20.98|20.9|21.07|20.99|21.07|20.99|20.97|20.89|12
1606939200000|2020-12-02 20:00:00|21.08|21|21.27|21.19|21.37|21.2|21.03|20.92|54
1606978800000|2020-12-03 07:00:00|21.3|21.05|21.02|20.94|21.32|21.19|21.02|20.94|131
1606982400000|2020-12-03 08:00:00|21.04|20.96|21.21|21.13|21.27|21.19|20.97|20.89|1582
1606986000000|2020-12-03 09:00:00|21.22|21.14|21.31|21.23|21.45|21.37|21.15|21.07|862
1606989600000|2020-12-03 10:00:00|21.29|21.21|21.02|20.94|21.31|21.23|21.01|20.93|776
1606993200000|2020-12-03 11:00:00|20.99|20.91|20.95|20.87|21.04|20.96|20.94|20.86|399
1606996800000|2020-12-03 12:00:00|20.94|20.86|21.01|20.93|21.05|20.97|20.91|20.83|241
1607000400000|2020-12-03 13:00:00|20.97|20.89|20.92|20.84|20.97|20.89|20.87|20.79|947
1607004000000|2020-12-03 14:00:00|20.93|20.85|21.11|21.03|21.12|21.04|20.91|20.83|2168
1607007600000|2020-12-03 15:00:00|21.1|21.02|21.13|21.05|21.2|21.12|21.08|21|1149
1607011200000|2020-12-03 16:00:00|21.1|21.02|21.12|21.04|21.23|21.15|21.1|21.02|3280
1607014800000|2020-12-03 17:00:00|21.11|21.03|21.11|21.03|21.16|21.08|20.98|20.9|139
1607018400000|2020-12-03 18:00:00|21.1|21.02|21.31|21.23|21.32|21.24|21.1|21.02|62
1607022000000|2020-12-03 19:00:00|21.28|21.2|21.21|21.13|21.29|21.21|21.21|21.13|10
1607025600000|2020-12-03 20:00:00|21.27|21.02|21.43|21.18|21.64|21.49|21.15|21.01|263
1607065200000|2020-12-04 07:00:00|21.39|21.31|21.28|21.2|21.46|21.31|21.2|21.12|53
1607068800000|2020-12-04 08:00:00|21.27|21.19|21.16|21.08|21.28|21.2|21.05|20.97|1203
1607072400000|2020-12-04 09:00:00|21.17|21.09|21.09|21.01|21.19|21.11|20.98|20.9|532
1607076000000|2020-12-04 10:00:00|21.08|21|21.01|20.93|21.24|21.16|21|20.92|1543
1607079600000|2020-12-04 11:00:00|21.03|20.95|21.14|21.06|21.14|21.06|20.98|20.9|596
1607083200000|2020-12-04 12:00:00|21.13|21.05|21.15|21.07|21.17|21.09|21.06|20.98|231
1607086800000|2020-12-04 13:00:00|21.17|21.09|21.18|21.1|21.24|21.16|21.1|21.02|955
1607090400000|2020-12-04 14:00:00|21.17|21.09|20.99|20.91|21.17|21.09|20.98|20.9|2546
1607094000000|2020-12-04 15:00:00|21.03|20.95|20.98|20.9|21.06|20.98|20.95|20.87|2184
1607097600000|2020-12-04 16:00:00|20.96|20.88|20.9|20.82|21.01|20.93|20.85|20.77|3855
1607101200000|2020-12-04 17:00:00|20.91|20.83|20.95|20.87|20.99|20.91|20.9|20.82|61
1607104800000|2020-12-04 18:00:00|20.94|20.86|21.01|20.93|21.03|20.95|20.93|20.85|4
1607108400000|2020-12-04 19:00:00|20.99|20.91|21.06|20.81|21.06|20.97|20.95|20.77|90
1607112000000|2020-12-04 20:00:00|21.05|20.8|21.1|20.85|21.1|20.85|21.02|20.77|91
1607299200000|2020-12-07 00:00:00|21.29|20.99|21.24|20.94|21.32|21.02|21.23|20.93|0
1607302800000|2020-12-07 01:00:00|21.23|20.93|21.26|20.96|21.27|20.97|21.22|20.92|0
1607306400000|2020-12-07 02:00:00|21.27|20.97|21.31|21.01|21.33|21.03|21.26|20.96|0
1607310000000|2020-12-07 03:00:00|21.32|21.02|21.34|21.04|21.34|21.04|21.31|21.01|0
1607313600000|2020-12-07 04:00:00|21.33|21.03|21.33|21.03|21.34|21.04|21.33|21.03|0
1607317200000|2020-12-07 05:00:00|21.34|21.04|21.36|21.06|21.36|21.06|21.34|21.04|0
1607320800000|2020-12-07 06:00:00|21.34|21.04|21.36|21.11|21.37|21.11|21.32|21.02|0
1607324400000|2020-12-07 07:00:00|21.28|21.2|21.17|21.09|21.36|21.22|21.15|21.07|38
1607328000000|2020-12-07 08:00:00|21.15|21.07|21.66|21.58|21.87|21.79|21.12|21.04|2746
1607331600000|2020-12-07 09:00:00|21.71|21.63|21.6|21.52|21.76|21.68|21.57|21.49|943
1607335200000|2020-12-07 10:00:00|21.59|21.51|21.6|21.52|21.62|21.54|21.53|21.45|1624
1607338800000|2020-12-07 11:00:00|21.59|21.51|21.51|21.43|21.6|21.52|21.44|21.36|168
1607342400000|2020-12-07 12:00:00|21.49|21.41|21.63|21.55|21.63|21.55|21.49|21.41|47
1607346000000|2020-12-07 13:00:00|21.61|21.53|21.61|21.53|21.7|21.62|21.58|21.5|426
1607349600000|2020-12-07 14:00:00|21.6|21.52|21.38|21.3|21.63|21.55|21.38|21.3|1024
1607353200000|2020-12-07 15:00:00|21.39|21.31|21.38|21.3|21.49|21.41|21.37|21.29|1224
1607356800000|2020-12-07 16:00:00|21.42|21.34|21.42|21.34|21.42|21.34|21.29|21.21|3624
1607360400000|2020-12-07 17:00:00|21.44|21.36|21.35|21.27|21.45|21.37|21.3|21.22|656
1607364000000|2020-12-07 18:00:00|21.36|21.28|21.33|21.25|21.48|21.4|21.3|21.22|180
1607367600000|2020-12-07 19:00:00|21.35|21.27|21.56|21.31|21.56|21.39|21.35|21.2|9
1607371200000|2020-12-07 20:00:00|21.54|21.29|21.48|21.23|21.58|21.39|21.34|21.21|129
1607385600000|2020-12-08 00:00:00|21.52|21.22|21.48|21.23|21.59|21.34|21.48|21.22|0
1607389200000|2020-12-08 01:00:00|21.5|21.25|21.52|21.27|21.53|21.28|21.48|21.2|0
1607392800000|2020-12-08 02:00:00|21.54|21.29|21.53|21.28|21.54|21.29|21.52|21.27|0
1607396400000|2020-12-08 03:00:00|21.54|21.29|21.45|21.37|21.55|21.37|21.43|21.24|0
1607400000000|2020-12-08 04:00:00|21.52|21.27|21.45|21.37|21.56|21.41|21.43|21.25|0
1607403600000|2020-12-08 05:00:00|21.47|21.39|21.47|21.39|21.56|21.41|21.47|21.29|0
1607407200000|2020-12-08 06:00:00|21.49|21.41|21.62|21.37|21.62|21.45|21.45|21.29|11
1607410800000|2020-12-08 07:00:00|21.53|21.45|21.5|21.42|21.64|21.5|21.47|21.33|22
1607414400000|2020-12-08 08:00:00|21.49|21.41|21.41|21.33|21.5|21.42|21.31|21.23|461
1607418000000|2020-12-08 09:00:00|21.4|21.32|21.47|21.39|21.62|21.54|21.34|21.26|433
1607421600000|2020-12-08 10:00:00|21.48|21.4|21.51|21.43|21.57|21.49|21.42|21.34|288
1607425200000|2020-12-08 11:00:00|21.53|21.45|21.71|21.63|21.76|21.68|21.53|21.45|678
1607428800000|2020-12-08 12:00:00|21.7|21.62|21.7|21.62|21.8|21.72|21.68|21.6|528
1607432400000|2020-12-08 13:00:00|21.72|21.64|21.61|21.53|21.72|21.64|21.57|21.49|167
1607436000000|2020-12-08 14:00:00|21.57|21.49|21.35|21.27|21.73|21.65|21.35|21.27|894
1607439600000|2020-12-08 15:00:00|21.37|21.29|21.14|21.06|21.49|21.41|21.11|21.03|3484
1607443200000|2020-12-08 16:00:00|21.16|21.08|21.15|21.07|21.18|21.1|21.03|20.95|4263
1607446800000|2020-12-08 17:00:00|21.16|21.08|21.08|21|21.18|21.1|21.05|20.97|38
1607450400000|2020-12-08 18:00:00|21.1|21.02|21.05|20.97|21.1|21.02|21.04|20.96|27
1607454000000|2020-12-08 19:00:00|21.07|20.99|20.95|20.87|21.08|21|20.95|20.87|74
1607457600000|2020-12-08 20:00:00|21.03|20.78|20.92|20.67|21.06|20.85|20.83|20.67|74
1607472000000|2020-12-09 00:00:00|20.95|20.65|20.97|20.67|20.98|20.68|20.94|20.64|0
1607475600000|2020-12-09 01:00:00|20.98|20.68|20.99|20.69|21.01|20.73|20.97|20.67|0
1607479200000|2020-12-09 02:00:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1607482800000|2020-12-09 03:00:00|20.99|20.69|21|20.7|21|20.7|20.99|20.69|0
1607486400000|2020-12-09 04:00:00|20.98|20.68|20.96|20.66|20.98|20.68|20.93|20.66|0
1607490000000|2020-12-09 05:00:00|20.98|20.68|20.98|20.68|20.98|20.68|20.96|20.66|0
1607493600000|2020-12-09 06:00:00|20.95|20.7|20.94|20.69|20.96|20.79|20.84|20.68|6
1607497200000|2020-12-09 07:00:00|20.96|20.71|20.86|20.78|21.03|20.87|20.86|20.69|70
1607500800000|2020-12-09 08:00:00|20.85|20.77|20.51|20.43|20.88|20.8|20.46|20.38|3315
1607504400000|2020-12-09 09:00:00|20.55|20.47|20.52|20.44|20.66|20.58|20.5|20.42|762
1607508000000|2020-12-09 10:00:00|20.51|20.43|20.46|20.38|20.52|20.44|20.45|20.37|386
1607511600000|2020-12-09 11:00:00|20.48|20.4|20.61|20.53|20.61|20.53|20.45|20.37|729
1607515200000|2020-12-09 12:00:00|20.62|20.54|20.71|20.63|20.77|20.69|20.6|20.52|288
1607518800000|2020-12-09 13:00:00|20.7|20.62|20.6|20.52|20.7|20.62|20.55|20.47|814
1607522400000|2020-12-09 14:00:00|20.65|20.57|20.4|20.32|20.65|20.57|20.38|20.3|1562
1607526000000|2020-12-09 15:00:00|20.39|20.31|20.66|20.58|20.73|20.65|20.39|20.31|2921
1607529600000|2020-12-09 16:00:00|20.68|20.6|20.68|20.6|20.88|20.8|20.6|20.52|6105
1607533200000|2020-12-09 17:00:00|20.69|20.61|20.99|20.91|21.17|21.09|20.68|20.6|641
1607536800000|2020-12-09 18:00:00|21.02|20.94|21.42|21.34|21.46|21.38|20.9|20.82|1209
1607540400000|2020-12-09 19:00:00|21.41|21.33|21.25|20.95|21.41|21.33|20.98|20.84|241
1607544000000|2020-12-09 20:00:00|21.22|20.97|21.23|21.15|21.48|21.37|21.07|20.91|233
1607558400000|2020-12-10 00:00:00|21.26|20.96|21.24|20.99|21.27|20.99|21.23|20.96|0
1607562000000|2020-12-10 01:00:00|21.27|20.97|21.24|20.99|21.29|20.99|21.24|20.96|0
1607565600000|2020-12-10 02:00:00|21.26|20.96|21.22|20.97|21.26|20.99|21.22|20.95|0
1607569200000|2020-12-10 03:00:00|21.23|20.98|21.29|21.04|21.35|21.08|21.23|20.96|0
1607572800000|2020-12-10 04:00:00|21.27|21.02|21.17|21.09|21.29|21.11|21.16|20.99|17
1607576400000|2020-12-10 05:00:00|21.21|21.13|21.29|21.04|21.32|21.13|21.17|21.01|10
1607580000000|2020-12-10 06:00:00|21.31|21.06|21.33|21.08|21.37|21.18|21.22|21.02|0
1607583600000|2020-12-10 07:00:00|21.37|21.12|21.13|21.05|21.43|21.26|21.13|20.97|220
1607587200000|2020-12-10 08:00:00|21.12|21.04|20.95|20.87|21.14|21.06|20.89|20.81|2260
1607590800000|2020-12-10 09:00:00|20.93|20.85|21.02|20.94|21.02|20.94|20.88|20.8|481
1607594400000|2020-12-10 10:00:00|20.99|20.91|21.03|20.95|21.04|20.96|20.93|20.85|211
1607598000000|2020-12-10 11:00:00|21.05|20.97|21.04|20.96|21.21|21.13|20.99|20.91|709
1607601600000|2020-12-10 12:00:00|21.05|20.97|21.14|21.06|21.34|21.26|21.02|20.93|1032
1607605200000|2020-12-10 13:00:00|21.15|21.07|21.68|21.6|21.74|21.66|21.04|20.96|7675
1607608800000|2020-12-10 14:00:00|21.69|21.61|21.4|21.32|21.87|21.79|21.36|21.28|7294
1607612400000|2020-12-10 15:00:00|21.38|21.3|21.26|21.18|21.41|21.33|21.17|21.09|3177
1607616000000|2020-12-10 16:00:00|21.22|21.14|21.55|21.47|21.61|21.53|21.2|21.12|4856
1607619600000|2020-12-10 17:00:00|21.56|21.48|21.57|21.49|21.6|21.52|21.47|21.39|272
1607623200000|2020-12-10 18:00:00|21.58|21.5|21.55|21.47|21.6|21.52|21.44|21.36|56
1607626800000|2020-12-10 19:00:00|21.57|21.49|21.8|21.55|21.82|21.67|21.55|21.47|39
1607630400000|2020-12-10 20:00:00|21.78|21.53|21.73|21.43|21.78|21.57|21.48|21.34|116
1607644800000|2020-12-11 00:00:00|21.66|21.41|21.74|21.49|21.74|21.49|21.64|21.39|0
1607648400000|2020-12-11 01:00:00|21.7|21.45|21.69|21.44|21.76|21.49|21.66|21.39|0
1607652000000|2020-12-11 02:00:00|21.66|21.41|21.84|21.54|21.86|21.59|21.64|21.39|0
1607655600000|2020-12-11 03:00:00|21.82|21.57|21.86|21.56|21.9|21.63|21.82|21.54|0
1607659200000|2020-12-11 04:00:00|21.88|21.58|21.83|21.58|21.88|21.58|21.81|21.56|0
1607662800000|2020-12-11 05:00:00|21.86|21.56|21.86|21.56|21.88|21.59|21.81|21.54|0
1607666400000|2020-12-11 06:00:00|21.89|21.59|21.83|21.53|21.91|21.68|21.76|21.51|11
1607670000000|2020-12-11 07:00:00|21.81|21.51|21.62|21.54|21.85|21.61|21.62|21.47|58
1607673600000|2020-12-11 08:00:00|21.73|21.48|22.57|22.49|22.6|22.52|21.62|21.46|11681
1607677200000|2020-12-11 09:00:00|22.59|22.51|22.48|22.4|22.59|22.51|22.25|22.17|2548
1607680800000|2020-12-11 10:00:00|22.45|22.37|22.9|22.82|22.95|22.87|22.33|22.25|3069
1607684400000|2020-12-11 11:00:00|22.93|22.85|22.79|22.71|23.34|23.26|22.77|22.69|4088
1607688000000|2020-12-11 12:00:00|22.8|22.72|22.69|22.61|22.82|22.74|22.65|22.57|880
1607691600000|2020-12-11 13:00:00|22.68|22.6|22.56|22.48|22.79|22.71|22.56|22.48|1151
1607695200000|2020-12-11 14:00:00|22.57|22.49|22.55|22.47|22.74|22.66|22.47|22.39|2461
1607698800000|2020-12-11 15:00:00|22.57|22.49|22.72|22.64|22.82|22.74|22.31|22.23|6716
1607702400000|2020-12-11 16:00:00|22.71|22.63|22.94|22.86|23.07|22.99|22.66|22.58|3814
1607706000000|2020-12-11 17:00:00|22.93|22.85|23.21|22.96|23.33|23.2|22.91|22.83|252
1607709600000|2020-12-11 18:00:00|23.1|23.02|22.69|22.61|23.34|23.18|22.64|22.47|180
1607713200000|2020-12-11 19:00:00|22.67|22.59|22.79|22.54|22.82|22.63|22.48|22.32|110
1607716800000|2020-12-11 20:00:00|22.76|22.51|22.95|22.65|22.95|22.82|22.51|22.34|107
1607904000000|2020-12-14 00:00:00|22.11|21.81|22.36|22.06|22.37|22.26|22.11|21.81|4
1607907600000|2020-12-14 01:00:00|22.34|22.04|22.22|21.92|22.34|22.04|22.22|21.92|0
1607911200000|2020-12-14 02:00:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1607914800000|2020-12-14 03:00:00|22.24|21.94|22.29|21.99|22.34|22.04|22.22|21.92|0
1607918400000|2020-12-14 04:00:00|22.31|22.01|22.31|22.01|22.36|22.06|22.31|22.01|0
1607922000000|2020-12-14 05:00:00|22.34|22.04|22.58|22.33|22.66|22.39|22.34|22.04|3
1607925600000|2020-12-14 06:00:00|22.59|22.34|22.48|22.4|22.61|22.4|22.43|22.19|38
1607929200000|2020-12-14 07:00:00|22.54|22.29|22.35|22.27|22.69|22.47|22.11|22.03|4903
1607932800000|2020-12-14 08:00:00|22.33|22.25|22.21|22.13|22.48|22.4|22.2|22.12|2210
1607936400000|2020-12-14 09:00:00|22.16|22.08|22.21|22.13|22.41|22.33|22.16|22.08|1042
1607940000000|2020-12-14 10:00:00|22.18|22.1|22.01|21.93|22.21|22.13|21.98|21.9|1018
1607943600000|2020-12-14 11:00:00|21.98|21.9|22.01|21.93|22.06|21.98|21.91|21.83|713
1607947200000|2020-12-14 12:00:00|22.03|21.95|21.96|21.88|22.06|21.98|21.96|21.88|1309
1607950800000|2020-12-14 13:00:00|21.91|21.83|22.01|21.93|22.06|21.98|21.91|21.83|1817
1607954400000|2020-12-14 14:00:00|21.96|21.88|21.96|21.88|22.01|21.93|21.81|21.73|2205
1607958000000|2020-12-14 15:00:00|21.99|21.91|22.26|22.18|22.26|22.18|21.91|21.83|2825
1607961600000|2020-12-14 16:00:00|22.31|22.23|22.41|22.33|22.51|22.43|22.26|22.18|5758
1607965200000|2020-12-14 17:00:00|22.39|22.31|22.76|22.68|22.81|22.73|22.29|22.21|298
1607968800000|2020-12-14 18:00:00|22.71|22.63|22.66|22.58|22.81|22.73|22.59|22.51|211
1607972400000|2020-12-14 19:00:00|22.64|22.56|22.85|22.6|22.9|22.81|22.61|22.53|247
1607976000000|2020-12-14 20:00:00|22.79|22.71|23.4|23.15|23.42|23.17|22.69|22.55|4409
1607990400000|2020-12-15 00:00:00|23.5|23.2|23.38|23.13|23.5|23.2|23.38|23.08|0
1607994000000|2020-12-15 01:00:00|23.35|23.08|23.38|23.13|23.38|23.13|23.35|23.05|0
1607997600000|2020-12-15 02:00:00|23.4|23.15|23.4|23.15|23.45|23.31|23.37|23.15|0
1608001200000|2020-12-15 03:00:00|23.43|23.18|23.45|23.2|23.45|23.31|23.39|23.15|0
1608004800000|2020-12-15 04:00:00|23.39|23.31|23.39|23.31|23.45|23.31|23.34|23.15|0
1608008400000|2020-12-15 05:00:00|23.45|23.2|23.34|23.26|23.45|23.34|23.34|23.15|7
1608012000000|2020-12-15 06:00:00|23.45|23.2|23.4|23.15|23.45|23.31|23.32|23.15|22
1608015600000|2020-12-15 07:00:00|23.29|23.21|23.07|22.99|23.35|23.26|22.92|22.84|308
1608019200000|2020-12-15 08:00:00|23.09|23.01|22.47|22.39|23.12|23.04|22.42|22.34|2420
1608022800000|2020-12-15 09:00:00|22.42|22.34|22.52|22.44|22.62|22.54|22.42|22.34|2336
1608026400000|2020-12-15 10:00:00|22.57|22.49|22.49|22.41|22.62|22.54|22.42|22.34|1531
1608030000000|2020-12-15 11:00:00|22.47|22.39|22.57|22.49|22.57|22.49|22.42|22.34|865
1608033600000|2020-12-15 12:00:00|22.54|22.46|22.47|22.39|22.54|22.46|22.39|22.31|753
1608037200000|2020-12-15 13:00:00|22.42|22.34|22.37|22.29|22.47|22.39|22.32|22.24|2230
1608040800000|2020-12-15 14:00:00|22.35|22.27|22.62|22.54|22.67|22.59|22.32|22.24|3215
1608044400000|2020-12-15 15:00:00|22.67|22.59|22.67|22.59|22.82|22.74|22.52|22.44|3415
1608048000000|2020-12-15 16:00:00|22.62|22.54|22.62|22.54|22.72|22.64|22.52|22.44|7235
1608051600000|2020-12-15 17:00:00|22.57|22.49|22.47|22.39|22.62|22.54|22.47|22.39|82
1608055200000|2020-12-15 18:00:00|22.52|22.44|22.5|22.42|22.57|22.49|22.47|22.39|64
1608058800000|2020-12-15 19:00:00|22.52|22.44|22.4|22.32|22.52|22.44|22.37|22.29|88
1608062400000|2020-12-15 20:00:00|22.38|22.3|22.49|22.19|22.53|22.37|22.23|22.11|120
1608076800000|2020-12-16 00:00:00|22.35|22.27|22.31|22.23|22.46|22.27|22.3|22.16|0
1608080400000|2020-12-16 01:00:00|22.41|22.16|22.35|22.27|22.46|22.27|22.31|22.16|0
1608084000000|2020-12-16 02:00:00|22.42|22.17|22.32|22.07|22.42|22.23|22.26|22.07|5
1608087600000|2020-12-16 03:00:00|22.21|22.13|22.39|22.09|22.39|22.18|22.21|22.07|0
1608091200000|2020-12-16 04:00:00|22.44|22.14|22.37|22.12|22.44|22.14|22.37|22.12|0
1608094800000|2020-12-16 05:00:00|22.39|22.14|22.37|22.12|22.39|22.14|22.37|22.12|0
1608098400000|2020-12-16 06:00:00|22.26|22.18|22.23|22.15|22.32|22.18|22.19|22.07|11
1608102000000|2020-12-16 07:00:00|22.21|22.13|22.11|22.03|22.32|22.23|22.09|22.01|219
1608105600000|2020-12-16 08:00:00|22.09|22.01|22.04|21.96|22.23|22.15|21.91|21.83|1659
1608109200000|2020-12-16 09:00:00|22.01|21.93|21.99|21.91|22.09|22.01|21.94|21.86|576
1608112800000|2020-12-16 10:00:00|22.01|21.93|21.97|21.89|22.04|21.96|21.84|21.76|425
1608116400000|2020-12-16 11:00:00|21.94|21.86|22.05|21.97|22.1|22.02|21.94|21.86|894
1608120000000|2020-12-16 12:00:00|22.07|21.99|22.15|22.07|22.2|22.12|22.07|21.99|454
1608123600000|2020-12-16 13:00:00|22.1|22.02|22.3|22.22|22.3|22.22|22|21.92|503
1608127200000|2020-12-16 14:00:00|22.27|22.19|22.4|22.32|22.5|22.42|22.2|22.12|1355
1608130800000|2020-12-16 15:00:00|22.37|22.29|22.15|22.07|22.44|22.36|22.15|22.07|692
1608134400000|2020-12-16 16:00:00|22.13|22.05|21.95|21.87|22.15|22.07|21.88|21.8|5081
1608138000000|2020-12-16 17:00:00|21.98|21.9|21.95|21.87|22.1|22.02|21.91|21.83|496
1608141600000|2020-12-16 18:00:00|21.98|21.9|21.98|21.9|22.04|21.92|21.9|21.79|47
1608145200000|2020-12-16 19:00:00|21.95|21.87|21.69|21.61|22.05|21.97|21.69|21.55|237
1608148800000|2020-12-16 20:00:00|21.71|21.63|21.6|21.52|21.85|21.66|21.57|21.46|120
1608163200000|2020-12-17 00:00:00|21.76|21.46|21.69|21.44|21.76|21.46|21.68|21.43|0
1608166800000|2020-12-17 01:00:00|21.71|21.46|21.76|21.46|21.83|21.53|21.71|21.41|0
1608170400000|2020-12-17 02:00:00|21.74|21.44|21.71|21.41|21.76|21.46|21.71|21.41|0
1608174000000|2020-12-17 03:00:00|21.69|21.39|21.71|21.41|21.71|21.41|21.66|21.36|0
1608177600000|2020-12-17 04:00:00|21.69|21.39|21.71|21.41|21.71|21.41|21.67|21.37|0
1608181200000|2020-12-17 05:00:00|21.72|21.42|21.72|21.42|21.76|21.46|21.72|21.42|0
1608184800000|2020-12-17 06:00:00|21.65|21.4|21.74|21.49|21.75|21.49|21.64|21.39|0
1608188400000|2020-12-17 07:00:00|21.72|21.47|21.58|21.5|21.74|21.55|21.49|21.37|99
1608192000000|2020-12-17 08:00:00|21.56|21.48|21.74|21.66|21.78|21.7|21.48|21.4|1249
1608195600000|2020-12-17 09:00:00|21.71|21.63|21.69|21.61|21.74|21.66|21.59|21.51|349
1608199200000|2020-12-17 10:00:00|21.71|21.63|21.69|21.61|21.81|21.73|21.69|21.61|176
1608202800000|2020-12-17 11:00:00|21.71|21.63|21.59|21.51|21.74|21.66|21.54|21.46|440
1608206400000|2020-12-17 12:00:00|21.6|21.52|21.59|21.51|21.64|21.56|21.55|21.47|115
1608210000000|2020-12-17 13:00:00|21.57|21.49|21.59|21.51|21.69|21.61|21.55|21.47|939
1608213600000|2020-12-17 14:00:00|21.57|21.49|21.45|21.37|21.65|21.57|21.35|21.27|1908
1608217200000|2020-12-17 15:00:00|21.44|21.36|21.54|21.46|21.59|21.51|21.35|21.27|4146
1608220800000|2020-12-17 16:00:00|21.59|21.51|21.4|21.32|21.59|21.51|21.4|21.32|2942
1608224400000|2020-12-17 17:00:00|21.38|21.3|21.31|21.23|21.48|21.4|21.31|21.23|287
1608228000000|2020-12-17 18:00:00|21.28|21.2|21.24|21.16|21.38|21.3|21.23|21.15|58
1608231600000|2020-12-17 19:00:00|21.23|21.15|21.24|21.16|21.24|21.16|21.12|21.04|54
1608235200000|2020-12-17 20:00:00|21.26|21.18|21.39|21.14|21.45|21.28|21.24|21.1|17
1608238800000|2020-12-17 21:00:00|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1608249600000|2020-12-18 00:00:00|21.49|21.19|21.47|21.22|21.54|21.29|21.47|21.19|0
1608253200000|2020-12-18 01:00:00|21.5|21.25|21.5|21.25|21.5|21.25|21.47|21.22|0
1608256800000|2020-12-18 02:00:00|21.44|21.36|21.55|21.3|21.59|21.36|21.44|21.3|0
1608260400000|2020-12-18 03:00:00|21.57|21.32|21.58|21.33|21.58|21.33|21.52|21.27|0
1608264000000|2020-12-18 04:00:00|21.57|21.32|21.57|21.32|21.6|21.35|21.55|21.3|0
1608267600000|2020-12-18 05:00:00|21.6|21.35|21.67|21.42|21.69|21.44|21.6|21.35|3
1608271200000|2020-12-18 06:00:00|21.62|21.37|21.67|21.42|21.67|21.42|21.62|21.34|0
1608274800000|2020-12-18 07:00:00|21.64|21.39|21.59|21.51|21.74|21.65|21.56|21.39|86
1608278400000|2020-12-18 08:00:00|21.55|21.47|21.54|21.46|21.79|21.71|21.42|21.34|769
1608282000000|2020-12-18 09:00:00|21.52|21.44|21.42|21.34|21.55|21.47|21.32|21.24|506
1608285600000|2020-12-18 10:00:00|21.37|21.29|21.47|21.39|21.62|21.54|21.37|21.29|686
1608289200000|2020-12-18 11:00:00|21.49|21.41|21.53|21.45|21.62|21.54|21.47|21.39|490
1608292800000|2020-12-18 12:00:00|21.51|21.43|21.64|21.56|21.64|21.56|21.43|21.35|3013
1608296400000|2020-12-18 13:00:00|21.66|21.58|21.73|21.65|21.74|21.66|21.64|21.56|788
1608300000000|2020-12-18 14:00:00|21.77|21.69|22.02|21.94|22.12|22.04|21.68|21.6|2069
1608303600000|2020-12-18 15:00:00|22.04|21.96|22.07|21.99|22.26|22.18|21.92|21.84|3031
1608307200000|2020-12-18 16:00:00|22.03|21.95|22.14|22.06|22.22|22.14|22.02|21.94|3544
1608310800000|2020-12-18 17:00:00|22.12|22.04|22.08|22|22.14|22.06|22.01|21.93|156
1608314400000|2020-12-18 18:00:00|22.11|22.03|22.18|22.1|22.23|22.15|22.01|21.93|11
1608318000000|2020-12-18 19:00:00|22.2|22.12|22.38|22.3|22.5|22.33|22.18|22.1|100
1608321600000|2020-12-18 20:00:00|22.36|22.28|21.92|21.84|22.54|22.35|21.9|21.75|98
1608508800000|2020-12-21 00:00:00|22.54|22.24|22.48|22.23|22.68|22.51|22.07|21.97|95
1608512400000|2020-12-21 01:00:00|22.5|22.25|22.72|22.47|22.81|22.56|22.35|22.14|23
1608516000000|2020-12-21 02:00:00|22.6|22.52|22.75|22.45|22.75|22.63|22.57|22.31|30
1608519600000|2020-12-21 03:00:00|22.76|22.5|22.85|22.55|22.85|22.56|22.75|22.45|0
1608523200000|2020-12-21 04:00:00|22.8|22.56|22.7|22.45|22.85|22.56|22.7|22.45|0
1608526800000|2020-12-21 05:00:00|22.75|22.46|22.42|22.34|22.76|22.46|22.42|22.25|0
1608530400000|2020-12-21 06:00:00|22.45|22.37|22.75|22.67|22.92|22.72|22.43|22.28|161
1608534000000|2020-12-21 07:00:00|22.7|22.62|23.04|22.96|23.39|23.31|22.68|22.6|955
1608537600000|2020-12-21 08:00:00|23.06|22.98|23.37|23.29|23.46|23.38|22.97|22.89|3805
1608541200000|2020-12-21 09:00:00|23.42|23.34|24.12|24.04|24.13|24.05|23.37|23.29|3863
1608544800000|2020-12-21 10:00:00|24.13|24.05|25.42|25.34|25.61|25.53|24.13|24.05|6106
1608548400000|2020-12-21 11:00:00|25.44|25.36|25.2|25.12|25.46|25.38|24.89|24.81|5233
1608552000000|2020-12-21 12:00:00|25.18|25.1|25|24.92|25.21|25.13|24.88|24.8|2938
1608555600000|2020-12-21 13:00:00|25.03|24.95|25.07|24.99|25.41|25.33|25.01|24.93|3218
1608559200000|2020-12-21 14:00:00|25.05|24.97|25.14|25.06|25.31|25.23|24.65|24.57|4431
1608562800000|2020-12-21 15:00:00|25.18|25.1|25.51|25.43|25.82|25.74|25.02|24.94|7150
1608566400000|2020-12-21 16:00:00|25.55|25.47|24.8|24.72|25.55|25.47|24.77|24.69|9645
1608570000000|2020-12-21 17:00:00|24.84|24.76|24.61|24.53|24.84|24.76|24.51|24.43|678
1608573600000|2020-12-21 18:00:00|24.62|24.54|24.25|24.17|24.63|24.55|24.17|24.09|560
1608577200000|2020-12-21 19:00:00|24.26|24.18|24.3|24.05|24.43|24.33|24.09|23.97|75
1608580800000|2020-12-21 20:00:00|24.2|24.12|24.64|24.34|24.81|24.66|24.15|24.01|154
1608584400000|2020-12-21 21:00:00|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|0
1608595200000|2020-12-22 00:00:00|24.57|24.27|24.76|24.51|24.76|24.51|24.47|24.25|0
1608598800000|2020-12-22 01:00:00|24.75|24.5|24.71|24.41|24.76|24.55|24.57|24.32|20
1608602400000|2020-12-22 02:00:00|24.72|24.42|24.46|24.21|24.72|24.42|24.44|24.19|10
1608606000000|2020-12-22 03:00:00|24.48|24.23|24.67|24.37|24.76|24.46|24.46|24.21|0
1608609600000|2020-12-22 04:00:00|24.65|24.35|24.92|24.62|24.92|24.66|24.65|24.35|0
1608613200000|2020-12-22 05:00:00|24.94|24.64|25.19|24.89|25.24|24.94|24.88|24.58|2
1608616800000|2020-12-22 06:00:00|25.2|24.94|25.09|24.79|25.26|25.03|24.94|24.65|41
1608620400000|2020-12-22 07:00:00|25.11|24.84|24.63|24.55|25.11|24.92|24.58|24.43|117
1608624000000|2020-12-22 08:00:00|24.7|24.45|24.23|24.15|24.73|24.65|24.18|24.1|2422
1608627600000|2020-12-22 09:00:00|24.24|24.16|24.35|24.27|24.37|24.29|24.12|24.04|1734
1608631200000|2020-12-22 10:00:00|24.33|24.25|24.39|24.31|24.48|24.4|24.27|24.19|867
1608634800000|2020-12-22 11:00:00|24.41|24.33|24.1|24.02|24.43|24.35|24.1|24.02|491
1608638400000|2020-12-22 12:00:00|24.07|23.99|24.04|23.96|24.09|24.01|24|23.92|465
1608642000000|2020-12-22 13:00:00|24|23.92|24.03|23.95|24.04|23.96|23.94|23.86|607
1608645600000|2020-12-22 14:00:00|24.04|23.96|24.14|24.06|24.34|24.26|23.99|23.91|1038
1608649200000|2020-12-22 15:00:00|24.16|24.08|23.99|23.91|24.28|24.2|23.9|23.82|1055
1608652800000|2020-12-22 16:00:00|23.94|23.86|24.16|24.08|24.25|24.17|23.84|23.76|4705
1608656400000|2020-12-22 17:00:00|24.17|24.09|24.04|23.96|24.24|24.16|24.03|23.95|160
1608660000000|2020-12-22 18:00:00|24.03|23.95|23.84|23.76|24.06|23.98|23.77|23.69|51
1608663600000|2020-12-22 19:00:00|23.83|23.75|23.98|23.9|24.13|23.95|23.74|23.66|10
1608667200000|2020-12-22 20:00:00|23.97|23.89|23.98|23.73|24.17|23.99|23.89|23.73|20
1608681600000|2020-12-23 00:00:00|23.85|23.55|24.62|24.32|24.66|24.36|23.77|23.47|10
1608685200000|2020-12-23 01:00:00|24.64|24.34|24.43|24.13|24.71|24.41|24.36|24.06|0
1608688800000|2020-12-23 02:00:00|24.45|24.15|24.41|24.16|24.57|24.27|24.41|24.15|0
1608692400000|2020-12-23 03:00:00|24.46|24.2|24.17|23.92|24.46|24.2|24.06|23.91|0
1608696000000|2020-12-23 04:00:00|24.19|23.94|24.17|23.92|24.19|23.99|23.98|23.79|1
1608699600000|2020-12-23 05:00:00|24.19|23.94|24.2|23.95|24.22|24.04|24.07|23.88|0
1608703200000|2020-12-23 06:00:00|24.22|23.97|24.11|23.86|24.22|24.04|24.02|23.84|0
1608706800000|2020-12-23 07:00:00|24.09|23.84|23.81|23.73|24.13|23.95|23.68|23.6|98
1608710400000|2020-12-23 08:00:00|23.83|23.75|23.46|23.38|23.88|23.8|23.44|23.36|1310
1608714000000|2020-12-23 09:00:00|23.48|23.4|23.43|23.35|23.55|23.47|23.38|23.3|847
1608717600000|2020-12-23 10:00:00|23.44|23.36|23.35|23.27|23.46|23.38|23.31|23.23|256
1608721200000|2020-12-23 11:00:00|23.36|23.28|23.54|23.46|23.64|23.56|23.36|23.28|496
1608724800000|2020-12-23 12:00:00|23.56|23.48|23.6|23.52|23.67|23.59|23.56|23.48|124
1608728400000|2020-12-23 13:00:00|23.64|23.56|23.51|23.43|23.69|23.61|23.5|23.42|281
1608732000000|2020-12-23 14:00:00|23.53|23.45|23.3|23.22|23.55|23.47|23.3|23.22|1442
1608735600000|2020-12-23 15:00:00|23.31|23.23|23.23|23.15|23.49|23.41|23.18|23.1|1744
1608739200000|2020-12-23 16:00:00|23.19|23.11|23.05|22.97|23.19|23.11|22.94|22.86|3359
1608742800000|2020-12-23 17:00:00|23.04|22.96|22.82|22.74|23.04|22.96|22.79|22.71|189
1608746400000|2020-12-23 18:00:00|22.8|22.72|22.66|22.58|22.8|22.72|22.58|22.5|156
1608750000000|2020-12-23 19:00:00|22.65|22.57|22.64|22.56|22.65|22.57|22.52|22.44|57
1608753600000|2020-12-23 20:00:00|22.65|22.57|23.01|22.71|23.05|22.75|22.57|22.41|69
1609113600000|2020-12-28 00:00:00|22.39|22.31|22.32|22.07|22.51|22.31|22.22|22.07|20
1609117200000|2020-12-28 01:00:00|22.22|22.14|22.3|22.05|22.37|22.14|22.15|22|6
1609120800000|2020-12-28 02:00:00|22.31|22.06|22.21|21.96|22.35|22.1|22.21|21.95|0
1609124400000|2020-12-28 03:00:00|22.19|21.94|22.22|21.92|22.22|21.96|22.18|21.89|0
1609128000000|2020-12-28 04:00:00|22.21|21.96|22.29|21.99|22.3|22|22.21|21.96|0
1609131600000|2020-12-28 05:00:00|22.28|21.98|22.18|21.93|22.28|21.99|22.18|21.92|0
1609135200000|2020-12-28 06:00:00|22.22|21.92|22.19|21.94|22.29|22.04|22.19|21.92|0
1609138800000|2020-12-28 07:00:00|22.23|21.93|22.34|22.26|22.36|22.28|22.03|21.83|211
1609142400000|2020-12-28 08:00:00|22.33|22.25|22.16|22.08|22.4|22.32|22.1|22.02|1800
1609146000000|2020-12-28 09:00:00|22.17|22.09|22.13|22.05|22.21|22.13|22.08|22|743
1609149600000|2020-12-28 10:00:00|22.15|22.07|22.23|22.15|22.24|22.16|22.11|22.03|430
1609153200000|2020-12-28 11:00:00|22.24|22.16|22.2|22.12|22.34|22.26|22.2|22.12|1509
1609156800000|2020-12-28 12:00:00|22.21|22.13|22.3|22.22|22.33|22.25|22.17|22.09|1570
1609160400000|2020-12-28 13:00:00|22.27|22.19|22.28|22.2|22.34|22.26|22.25|22.17|461
1609164000000|2020-12-28 14:00:00|22.31|22.23|22.26|22.18|22.47|22.39|22.26|22.18|963
1609167600000|2020-12-28 15:00:00|22.27|22.19|22.23|22.15|22.32|22.24|22.21|22.13|2084
1609171200000|2020-12-28 16:00:00|22.21|22.13|22.24|22.16|22.24|22.16|22.16|22.08|2596
1609174800000|2020-12-28 17:00:00|22.25|22.17|22.28|22.2|22.28|22.2|22.24|22.16|53
1609178400000|2020-12-28 18:00:00|22.31|22.23|22.38|22.3|22.42|22.34|22.31|22.23|52
1609182000000|2020-12-28 19:00:00|22.36|22.28|22.34|22.26|22.36|22.28|22.33|22.25|16
1609185600000|2020-12-28 20:00:00|22.35|22.27|22.51|22.43|22.61|22.44|22.32|22.2|60
1609200000000|2020-12-29 00:00:00|22.39|22.09|22.36|22.06|22.43|22.13|22.33|22.03|41
1609203600000|2020-12-29 01:00:00|22.37|22.07|22.33|22.03|22.38|22.12|22.32|22.02|18
1609207200000|2020-12-29 02:00:00|22.34|22.04|22.29|21.99|22.37|22.14|22.22|21.99|0
1609210800000|2020-12-29 03:00:00|22.3|22|22.27|22.02|22.35|22.09|22.13|21.98|10
1609214400000|2020-12-29 04:00:00|22.31|22.01|22.33|22.08|22.38|22.21|22.22|21.97|40
1609218000000|2020-12-29 05:00:00|22.32|22.07|22.29|21.99|22.34|22.08|22.28|21.98|0
1609221600000|2020-12-29 06:00:00|22.31|22.01|22.26|22.01|22.34|22.09|22.15|21.99|0
1609225200000|2020-12-29 07:00:00|22.25|22|22.05|21.97|22.29|22.09|21.96|21.83|309
1609228800000|2020-12-29 08:00:00|22.06|21.98|22.08|22|22.15|22.07|21.97|21.89|1267
1609232400000|2020-12-29 09:00:00|22.1|22.02|22.11|22.03|22.13|22.05|22.02|21.94|646
1609236000000|2020-12-29 10:00:00|22.1|22.02|22.08|22|22.17|22.09|22.07|21.99|267
1609239600000|2020-12-29 11:00:00|22.09|22.01|22.12|22.04|22.2|22.12|22.08|22|350
1609243200000|2020-12-29 12:00:00|22.11|22.03|22.22|22.14|22.22|22.14|22.11|22.03|153
1609246800000|2020-12-29 13:00:00|22.26|22.18|22.23|22.15|22.32|22.24|22.19|22.11|685
1609250400000|2020-12-29 14:00:00|22.25|22.17|22.51|22.43|22.56|22.48|22.2|22.12|2108
1609254000000|2020-12-29 15:00:00|22.52|22.44|22.77|22.69|22.77|22.69|22.43|22.35|2685
1609257600000|2020-12-29 16:00:00|22.8|22.72|22.77|22.69|22.91|22.83|22.67|22.59|1451
1609261200000|2020-12-29 17:00:00|22.75|22.67|23.06|22.98|23.25|23.17|22.75|22.67|444
1609264800000|2020-12-29 18:00:00|23.07|22.99|23.16|23.08|23.23|23.15|23|22.92|106
1609268400000|2020-12-29 19:00:00|23.17|23.09|23.25|23|23.44|23.32|23.17|23|110
1609272000000|2020-12-29 20:00:00|23.22|22.97|23.19|22.89|23.29|23.14|22.99|22.84|25
1609286400000|2020-12-30 00:00:00|23.29|22.99|23.24|22.94|23.3|23|23.23|22.93|0
1609290000000|2020-12-30 01:00:00|23.25|22.95|23.09|22.79|23.27|22.97|23.07|22.77|0
1609293600000|2020-12-30 02:00:00|23.11|22.81|22.86|22.78|23.11|22.84|22.86|22.71|0
1609297200000|2020-12-30 03:00:00|22.93|22.68|22.98|22.73|22.98|22.83|22.86|22.67|1
1609300800000|2020-12-30 04:00:00|22.88|22.8|22.88|22.8|22.98|22.82|22.88|22.73|0
1609304400000|2020-12-30 05:00:00|22.98|22.73|22.91|22.83|23|22.83|22.86|22.67|0
1609308000000|2020-12-30 06:00:00|22.98|22.73|22.94|22.86|23.04|22.86|22.89|22.72|20
1609311600000|2020-12-30 07:00:00|23|22.92|22.88|22.8|23.21|23.03|22.79|22.65|92
1609315200000|2020-12-30 08:00:00|22.91|22.83|22.98|22.9|23.09|23.01|22.75|22.67|952
1609318800000|2020-12-30 09:00:00|23|22.92|22.98|22.9|23.08|23|22.95|22.87|293
1609322400000|2020-12-30 10:00:00|22.97|22.89|22.86|22.78|22.97|22.89|22.82|22.74|217
1609326000000|2020-12-30 11:00:00|22.87|22.79|22.89|22.81|22.91|22.83|22.79|22.71|350
1609329600000|2020-12-30 12:00:00|22.9|22.82|22.98|22.9|22.99|22.91|22.9|22.82|34
1609333200000|2020-12-30 13:00:00|22.97|22.89|23.22|23.14|23.23|23.15|22.94|22.86|814
1609336800000|2020-12-30 14:00:00|23.24|23.16|23.06|22.98|23.29|23.21|23.06|22.98|1949
1609340400000|2020-12-30 15:00:00|23.11|23.03|23.14|23.06|23.14|23.06|22.88|22.8|1959
1609344000000|2020-12-30 16:00:00|23.11|23.03|23.11|23.03|23.24|23.16|23.03|22.95|2701
1609347600000|2020-12-30 17:00:00|23.1|23.02|23.24|23.16|23.27|23.19|23.06|22.98|87
1609351200000|2020-12-30 18:00:00|23.23|23.15|23|22.92|23.23|23.15|22.9|22.8|21
1609354800000|2020-12-30 19:00:00|23.1|22.85|23.05|22.75|23.15|23|22.86|22.7|59
1609358400000|2020-12-30 20:00:00|23.06|22.76|22.79|22.54|23.12|22.85|22.63|22.46|35
1609718400000|2021-01-04 00:00:00|22.84|22.76|23.17|22.87|23.21|23|22.81|22.65|47
1609722000000|2021-01-04 01:00:00|23.18|22.88|22.9|22.82|23.18|22.88|22.86|22.61|1
1609725600000|2021-01-04 02:00:00|22.89|22.81|22.94|22.86|22.98|22.86|22.87|22.62|5
1609729200000|2021-01-04 03:00:00|22.95|22.87|23.01|22.76|23.01|22.87|22.87|22.68|2
1609732800000|2021-01-04 04:00:00|23|22.75|23.04|22.79|23.07|22.9|22.95|22.73|2
1609736400000|2021-01-04 05:00:00|23.06|22.81|23.01|22.71|23.07|22.93|22.93|22.7|6
1609740000000|2021-01-04 06:00:00|23.03|22.73|22.82|22.74|23.03|22.75|22.78|22.61|4
1609743600000|2021-01-04 07:00:00|22.89|22.64|22.58|22.5|22.89|22.7|22.5|22.36|130
1609747200000|2021-01-04 08:00:00|22.55|22.47|22.66|22.58|22.78|22.7|22.46|22.38|2159
1609750800000|2021-01-04 09:00:00|22.64|22.56|22.44|22.36|22.64|22.56|22.29|22.21|1793
1609754400000|2021-01-04 10:00:00|22.43|22.35|22.46|22.38|22.5|22.42|22.35|22.27|402
1609758000000|2021-01-04 11:00:00|22.45|22.37|22.48|22.4|22.5|22.42|22.39|22.31|341
1609761600000|2021-01-04 12:00:00|22.46|22.38|22.53|22.45|22.6|22.52|22.45|22.37|322
1609765200000|2021-01-04 13:00:00|22.56|22.48|22.44|22.36|22.6|22.52|22.43|22.35|662
1609768800000|2021-01-04 14:00:00|22.46|22.38|22.98|22.9|22.99|22.91|22.45|22.37|1973
1609772400000|2021-01-04 15:00:00|22.96|22.88|23.98|23.9|24.01|23.93|22.96|22.88|4035
1609776000000|2021-01-04 16:00:00|23.99|23.91|24.62|24.54|24.62|24.54|23.88|23.8|10864
1609779600000|2021-01-04 17:00:00|24.63|24.55|24.65|24.57|24.93|24.85|24.48|24.4|2400
1609783200000|2021-01-04 18:00:00|24.67|24.59|24.28|24.2|24.76|24.68|24.2|24.12|496
1609786800000|2021-01-04 19:00:00|24.3|24.22|24.66|24.41|24.83|24.71|24.28|24.2|436
1609790400000|2021-01-04 20:00:00|24.65|24.4|24.44|24.14|24.88|24.73|24.33|24.14|73
1609804800000|2021-01-05 00:00:00|25.16|24.86|24.41|24.11|25.16|24.86|24.33|24.08|10
1609808400000|2021-01-05 01:00:00|24.42|24.12|24.46|24.16|24.46|24.16|24.27|24.02|0
1609812000000|2021-01-05 02:00:00|24.45|24.15|24.3|24|24.46|24.16|24.15|23.97|13
1609815600000|2021-01-05 03:00:00|24.31|24.01|24.52|24.22|24.56|24.26|24.29|23.99|0
1609819200000|2021-01-05 04:00:00|24.53|24.23|24.57|24.32|24.68|24.43|24.49|24.2|1
1609822800000|2021-01-05 05:00:00|24.56|24.31|24.47|24.39|24.63|24.39|24.4|24.26|33
1609826400000|2021-01-05 06:00:00|24.54|24.29|24.26|24.18|24.54|24.39|24.26|24.18|103
1609830000000|2021-01-05 07:00:00|24.27|24.19|24.76|24.68|24.86|24.78|24.19|24.11|474
1609833600000|2021-01-05 08:00:00|24.74|24.66|24.36|24.28|24.77|24.69|24.01|23.93|1666
1609837200000|2021-01-05 09:00:00|24.41|24.33|24.16|24.08|24.48|24.4|24.06|23.98|5344
1609840800000|2021-01-05 10:00:00|24.14|24.06|24.36|24.28|24.4|24.32|24.09|24.01|406
1609844400000|2021-01-05 11:00:00|24.35|24.27|24.55|24.47|24.6|24.52|24.24|24.16|403
1609848000000|2021-01-05 12:00:00|24.52|24.44|24.57|24.49|24.86|24.78|24.52|24.44|735
1609851600000|2021-01-05 13:00:00|24.55|24.47|25.03|24.95|25.03|24.95|24.53|24.45|828
1609855200000|2021-01-05 14:00:00|25.02|24.94|24.27|24.19|25.1|25.02|24.16|24.08|3427
1609858800000|2021-01-05 15:00:00|24.25|24.17|24.58|24.5|24.58|24.5|24.11|24.03|3647
1609862400000|2021-01-05 16:00:00|24.57|24.49|24.33|24.25|24.63|24.55|24.17|24.09|4828
1609866000000|2021-01-05 17:00:00|24.31|24.23|23.88|23.8|24.36|24.28|23.88|23.8|204
1609869600000|2021-01-05 18:00:00|23.89|23.81|23.55|23.47|23.92|23.84|23.52|23.44|304
1609873200000|2021-01-05 19:00:00|23.51|23.43|23.74|23.66|23.77|23.67|23.33|23.25|129
1609876800000|2021-01-05 20:00:00|23.75|23.67|23.57|23.49|23.96|23.77|23.45|23.31|165
1609891200000|2021-01-06 00:00:00|23.89|23.59|23.81|23.51|23.9|23.6|23.44|23.17|0
1609894800000|2021-01-06 01:00:00|23.78|23.53|24.21|23.91|24.44|24.27|23.69|23.39|52
1609898400000|2021-01-06 02:00:00|24.22|23.92|24.34|24.04|24.42|24.17|24.07|23.77|12
1609902000000|2021-01-06 03:00:00|24.35|24.05|24.39|24.09|24.44|24.19|24.16|23.86|0
1609905600000|2021-01-06 04:00:00|24.4|24.1|24.34|24.04|24.58|24.32|24.09|23.79|3
1609909200000|2021-01-06 05:00:00|24.33|24.03|24.2|23.9|24.35|24.05|24.01|23.71|0
1609912800000|2021-01-06 06:00:00|24.23|23.93|23.78|23.53|24.23|23.93|23.66|23.46|99
1609916400000|2021-01-06 07:00:00|23.8|23.55|23.53|23.45|23.87|23.69|23.42|23.28|142
1609920000000|2021-01-06 08:00:00|23.54|23.46|23.71|23.63|24.02|23.94|23.53|23.45|1928
1609923600000|2021-01-06 09:00:00|23.66|23.58|23.28|23.2|23.8|23.72|23.21|23.13|1355
1609927200000|2021-01-06 10:00:00|23.3|23.22|23.31|23.23|23.39|23.31|23.17|23.09|826
1609930800000|2021-01-06 11:00:00|23.32|23.24|23.24|23.16|23.44|23.36|23.22|23.14|1209
1609934400000|2021-01-06 12:00:00|23.26|23.18|23.28|23.2|23.31|23.23|23.09|23.01|1040
1609938000000|2021-01-06 13:00:00|23.3|23.22|23.34|23.26|23.39|23.31|23.14|23.06|734
1609941600000|2021-01-06 14:00:00|23.33|23.25|22.71|22.63|23.46|23.38|22.69|22.61|2672
1609945200000|2021-01-06 15:00:00|22.69|22.61|22.31|22.23|22.72|22.64|22.24|22.16|3924
1609948800000|2021-01-06 16:00:00|22.34|22.26|22.26|22.18|22.41|22.33|22.06|21.98|3331
1609952400000|2021-01-06 17:00:00|22.24|22.16|22.13|22.05|22.26|22.18|22.06|21.98|324
1609956000000|2021-01-06 18:00:00|22.14|22.06|22.17|22.09|22.19|22.11|22.06|21.98|246
1609959600000|2021-01-06 19:00:00|22.15|22.07|22.86|22.78|23.22|23.14|22.06|21.98|2261
1609963200000|2021-01-06 20:00:00|22.88|22.8|23.08|22.78|23.4|23.27|22.63|22.43|523
1609977600000|2021-01-07 00:00:00|22.04|21.96|22.3|22.22|22.34|22.26|22.04|21.96|0
1609981200000|2021-01-07 01:00:00|22.36|22.11|22.42|22.12|22.62|22.44|22.3|22.08|131
1609984800000|2021-01-07 02:00:00|22.43|22.13|22.43|22.13|22.52|22.29|22.37|22.12|0
1609988400000|2021-01-07 03:00:00|22.42|22.12|22.46|22.16|22.51|22.21|22.35|22.09|2
1609992000000|2021-01-07 04:00:00|22.47|22.17|22.6|22.3|22.6|22.3|22.43|22.13|0
1609995600000|2021-01-07 05:00:00|22.59|22.29|22.34|22.04|22.61|22.32|22.31|22.01|27
1609999200000|2021-01-07 06:00:00|22.32|22.02|22.24|21.99|22.44|22.14|22.14|21.96|21
1610002800000|2021-01-07 07:00:00|22.23|21.98|22.22|22.14|22.33|22.19|22.06|21.91|249
1610006400000|2021-01-07 08:00:00|22.21|22.13|22.28|22.2|22.5|22.42|22.15|22.07|2091
1610010000000|2021-01-07 09:00:00|22.27|22.19|22.32|22.24|22.47|22.39|22.2|22.12|6612
1610013600000|2021-01-07 10:00:00|22.33|22.25|22.44|22.36|22.44|22.36|22.22|22.14|2503
1610017200000|2021-01-07 11:00:00|22.49|22.41|22.5|22.42|22.59|22.51|22.34|22.26|573
1610020800000|2021-01-07 12:00:00|22.52|22.44|22.29|22.21|22.55|22.47|22.24|22.16|716
1610024400000|2021-01-07 13:00:00|22.32|22.24|22.27|22.19|22.37|22.29|22.24|22.16|429
1610028000000|2021-01-07 14:00:00|22.26|22.18|22.04|21.96|22.26|22.18|22.01|21.93|1435
1610031600000|2021-01-07 15:00:00|22.06|21.98|21.98|21.9|22.08|22|21.94|21.86|1900
1610035200000|2021-01-07 16:00:00|22.01|21.93|22.15|22.07|22.2|22.12|21.98|21.9|1529
1610038800000|2021-01-07 17:00:00|22.11|22.03|22.13|22.05|22.21|22.13|22.1|22.02|202
1610042400000|2021-01-07 18:00:00|22.11|22.03|22.35|22.27|22.39|22.31|22.1|22.02|191
1610046000000|2021-01-07 19:00:00|22.33|22.25|22.24|22.16|22.39|22.31|22.24|22.16|7
1610049600000|2021-01-07 20:00:00|22.23|22.15|22.04|21.96|22.35|22.18|21.99|21.87|72
1610053200000|2021-01-07 21:00:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1610064000000|2021-01-08 00:00:00|22.14|21.84|21.93|21.85|22.14|21.94|21.93|21.76|0
1610067600000|2021-01-08 01:00:00|21.91|21.83|21.89|21.81|21.97|21.89|21.86|21.78|4
1610071200000|2021-01-08 02:00:00|21.9|21.82|22.02|21.77|22.07|21.91|21.86|21.77|6
1610074800000|2021-01-08 03:00:00|21.94|21.86|22|21.75|22.09|21.88|21.93|21.75|0
1610078400000|2021-01-08 04:00:00|21.92|21.84|22.02|21.77|22.07|21.88|21.92|21.75|0
1610082000000|2021-01-08 05:00:00|22|21.75|22.02|21.77|22.03|21.88|21.91|21.75|0
1610085600000|2021-01-08 06:00:00|21.95|21.87|22.13|21.88|22.19|21.98|21.92|21.62|50
1610089200000|2021-01-08 07:00:00|22.04|21.96|22.03|21.78|22.2|21.99|21.9|21.74|69
1610092800000|2021-01-08 08:00:00|22.04|21.79|21.85|21.77|22.07|21.99|21.72|21.64|789
1610096400000|2021-01-08 09:00:00|21.86|21.78|21.92|21.84|22.07|21.99|21.85|21.77|1137
1610100000000|2021-01-08 10:00:00|21.89|21.81|21.94|21.86|22.02|21.94|21.87|21.79|513
1610103600000|2021-01-08 11:00:00|21.95|21.87|21.74|21.66|21.96|21.88|21.68|21.6|403
1610107200000|2021-01-08 12:00:00|21.75|21.67|21.82|21.74|21.85|21.77|21.65|21.57|381
1610110800000|2021-01-08 13:00:00|21.81|21.73|21.82|21.74|21.89|21.81|21.69|21.61|766
1610114400000|2021-01-08 14:00:00|21.81|21.73|21.66|21.58|21.82|21.74|21.6|21.52|1362
1610118000000|2021-01-08 15:00:00|21.62|21.54|21.79|21.71|22.02|21.94|21.54|21.46|1848
1610121600000|2021-01-08 16:00:00|21.83|21.75|21.74|21.66|22.07|21.99|21.74|21.66|3237
1610125200000|2021-01-08 17:00:00|21.76|21.68|21.79|21.71|21.92|21.84|21.69|21.61|111
1610128800000|2021-01-08 18:00:00|21.8|21.72|22.04|21.96|22.43|22.35|21.79|21.71|386
1610132400000|2021-01-08 19:00:00|22.05|21.97|21.88|21.63|22.08|22|21.81|21.6|24
1610136000000|2021-01-08 20:00:00|21.86|21.61|21.78|21.7|21.89|21.73|21.69|21.54|51
1610323200000|2021-01-11 00:00:00|22.23|21.93|22.13|21.88|22.27|22|22.11|21.83|0
1610326800000|2021-01-11 01:00:00|22.17|21.92|22.33|22.08|22.36|22.12|22.1|21.85|20
1610330400000|2021-01-11 02:00:00|22.31|22.06|22.47|22.17|22.61|22.31|22.29|22.06|2
1610334000000|2021-01-11 03:00:00|22.45|22.15|22.57|22.27|22.64|22.34|22.45|22.15|2
1610337600000|2021-01-11 04:00:00|22.58|22.28|22.62|22.32|22.7|22.4|22.49|22.19|0
1610341200000|2021-01-11 05:00:00|22.64|22.34|22.54|22.29|22.66|22.38|22.45|22.15|2
1610344800000|2021-01-11 06:00:00|22.56|22.31|22.61|22.31|22.67|22.37|22.56|22.27|0
1610348400000|2021-01-11 07:00:00|22.57|22.32|22.33|22.25|22.58|22.42|22.28|22.12|379
1610352000000|2021-01-11 08:00:00|22.32|22.24|22.43|22.35|22.64|22.56|22.21|22.13|1690
1610355600000|2021-01-11 09:00:00|22.42|22.34|22.38|22.3|22.43|22.35|22.31|22.23|1158
1610359200000|2021-01-11 10:00:00|22.39|22.31|22.25|22.17|22.44|22.36|22.21|22.13|329
1610362800000|2021-01-11 11:00:00|22.27|22.19|22.33|22.25|22.39|22.31|22.25|22.17|213
1610366400000|2021-01-11 12:00:00|22.34|22.26|22.45|22.37|22.45|22.37|22.33|22.25|374
1610370000000|2021-01-11 13:00:00|22.49|22.41|22.83|22.75|22.88|22.8|22.44|22.36|1237
1610373600000|2021-01-11 14:00:00|22.84|22.76|22.42|22.34|23|22.92|22.37|22.29|4056
1610377200000|2021-01-11 15:00:00|22.39|22.31|22.54|22.46|22.72|22.64|22.36|22.28|3585
1610380800000|2021-01-11 16:00:00|22.58|22.5|22.71|22.63|22.86|22.78|22.56|22.48|2592
1610384400000|2021-01-11 17:00:00|22.69|22.61|22.64|22.56|22.74|22.66|22.59|22.51|128
1610388000000|2021-01-11 18:00:00|22.66|22.58|22.89|22.81|22.96|22.88|22.6|22.52|701
1610391600000|2021-01-11 19:00:00|22.91|22.83|22.79|22.71|23.08|23|22.76|22.68|112
1610395200000|2021-01-11 20:00:00|22.83|22.75|23.16|22.86|23.23|23.06|22.79|22.63|113
1610409600000|2021-01-12 00:00:00|22.92|22.62|22.81|22.51|23.04|22.74|22.71|22.47|0
1610413200000|2021-01-12 01:00:00|22.8|22.5|22.92|22.62|23.08|22.8|22.75|22.45|0
1610416800000|2021-01-12 02:00:00|22.87|22.57|22.87|22.57|22.96|22.66|22.87|22.57|0
1610420400000|2021-01-12 03:00:00|22.88|22.58|22.96|22.66|23.01|22.71|22.87|22.57|0
1610424000000|2021-01-12 04:00:00|22.97|22.67|23.05|22.75|23.11|22.81|22.96|22.66|0
1610427600000|2021-01-12 05:00:00|23.04|22.74|22.85|22.55|23.08|22.78|22.85|22.55|0
1610431200000|2021-01-12 06:00:00|22.86|22.56|22.8|22.5|22.9|22.6|22.76|22.46|0
1610434800000|2021-01-12 07:00:00|22.81|22.51|22.65|22.57|22.86|22.7|22.52|22.4|194
1610438400000|2021-01-12 08:00:00|22.66|22.58|22.76|22.68|22.92|22.84|22.61|22.53|1118
1610442000000|2021-01-12 09:00:00|22.75|22.67|22.69|22.61|22.8|22.72|22.41|22.33|1605
1610445600000|2021-01-12 10:00:00|22.68|22.6|22.61|22.53|22.68|22.6|22.53|22.45|670
1610449200000|2021-01-12 11:00:00|22.57|22.49|22.63|22.55|22.69|22.61|22.52|22.44|169
1610452800000|2021-01-12 12:00:00|22.61|22.53|22.65|22.57|22.7|22.62|22.53|22.45|571
1610456400000|2021-01-12 13:00:00|22.66|22.58|22.71|22.63|22.81|22.73|22.59|22.51|1078
1610460000000|2021-01-12 14:00:00|22.72|22.64|22.74|22.66|23.07|22.99|22.66|22.58|2370
1610463600000|2021-01-12 15:00:00|22.75|22.67|22.62|22.54|22.8|22.72|22.53|22.45|2086
1610467200000|2021-01-12 16:00:00|22.64|22.56|22.85|22.77|22.97|22.89|22.52|22.44|2135
1610470800000|2021-01-12 17:00:00|22.83|22.75|22.98|22.9|23.27|23.19|22.83|22.75|677
1610474400000|2021-01-12 18:00:00|22.96|22.88|22.89|22.81|23.06|22.98|22.81|22.73|95
1610478000000|2021-01-12 19:00:00|22.88|22.8|22.79|22.54|22.96|22.81|22.72|22.54|76
1610481600000|2021-01-12 20:00:00|22.71|22.63|22.56|22.31|22.8|22.64|22.47|22.31|92
1610496000000|2021-01-13 00:00:00|22.66|22.36|22.69|22.44|22.72|22.45|22.62|22.33|0
1610499600000|2021-01-13 01:00:00|22.7|22.45|22.61|22.31|22.72|22.54|22.59|22.31|0
1610503200000|2021-01-13 02:00:00|22.59|22.34|22.6|22.35|22.67|22.39|22.54|22.27|0
1610506800000|2021-01-13 03:00:00|22.59|22.34|22.51|22.26|22.62|22.34|22.49|22.24|0
1610510400000|2021-01-13 04:00:00|22.54|22.29|22.55|22.3|22.58|22.31|22.49|22.24|0
1610514000000|2021-01-13 05:00:00|22.56|22.31|22.68|22.38|22.72|22.44|22.54|22.27|0
1610517600000|2021-01-13 06:00:00|22.69|22.43|22.65|22.4|22.69|22.44|22.64|22.36|0
1610521200000|2021-01-13 07:00:00|22.66|22.41|22.54|22.46|22.69|22.53|22.49|22.41|79
1610524800000|2021-01-13 08:00:00|22.5|22.42|22.58|22.5|22.63|22.55|22.39|22.31|1257
1610528400000|2021-01-13 09:00:00|22.55|22.47|22.48|22.4|22.58|22.5|22.37|22.29|409
1610532000000|2021-01-13 10:00:00|22.46|22.38|22.58|22.5|22.85|22.77|22.43|22.35|1393
1610535600000|2021-01-13 11:00:00|22.57|22.49|22.6|22.52|22.7|22.62|22.52|22.44|1342
1610539200000|2021-01-13 12:00:00|22.59|22.51|22.82|22.74|22.85|22.77|22.59|22.51|786
1610542800000|2021-01-13 13:00:00|22.8|22.72|22.59|22.51|22.85|22.77|22.58|22.5|1423
1610546400000|2021-01-13 14:00:00|22.6|22.52|22.51|22.43|22.64|22.56|22.39|22.31|1033
1610550000000|2021-01-13 15:00:00|22.49|22.41|22.26|22.18|22.63|22.55|22.25|22.17|1749
1610553600000|2021-01-13 16:00:00|22.25|22.17|22.36|22.28|22.36|22.28|22.25|22.17|3413
1610557200000|2021-01-13 17:00:00|22.34|22.26|22.17|22.09|22.47|22.39|22.13|22.05|1014
1610560800000|2021-01-13 18:00:00|22.18|22.1|22.25|22.17|22.33|22.25|22.13|22.05|24
1610564400000|2021-01-13 19:00:00|22.23|22.15|22.28|22.03|22.35|22.27|22.16|22.01|42
1610568000000|2021-01-13 20:00:00|22.19|22.11|22.43|22.18|22.43|22.26|22.16|22|23
1610571600000|2021-01-13 21:00:00|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1610582400000|2021-01-14 00:00:00|22.31|22.01|22.31|22.01|22.32|22.02|22.26|21.96|0
1610586000000|2021-01-14 01:00:00|22.32|22.02|22.26|21.96|22.32|22.02|22.21|21.91|0
1610589600000|2021-01-14 02:00:00|22.29|21.99|22.31|22.01|22.31|22.01|22.26|21.96|0
1610593200000|2021-01-14 03:00:00|22.28|21.98|22.15|21.85|22.28|22.01|22.09|21.85|0
1610596800000|2021-01-14 04:00:00|22.17|21.87|22.15|21.85|22.24|21.97|22.15|21.85|0
1610600400000|2021-01-14 05:00:00|22.17|21.87|22.27|22.02|22.29|22.13|22.17|21.87|0
1610604000000|2021-01-14 06:00:00|22.24|21.99|22.31|22.06|22.4|22.1|22.12|21.9|3
1610607600000|2021-01-14 07:00:00|22.33|22.08|22.18|22.1|22.44|22.28|22.13|22.05|300
1610611200000|2021-01-14 08:00:00|22.19|22.11|22.12|22.04|22.28|22.2|22.02|21.94|1593
1610614800000|2021-01-14 09:00:00|22.11|22.03|22.07|21.99|22.18|22.1|22.02|21.94|1138
1610618400000|2021-01-14 10:00:00|22.08|22|22.27|22.19|22.34|22.26|22.07|21.99|866
1610622000000|2021-01-14 11:00:00|22.29|22.21|22.17|22.09|22.35|22.27|22.14|22.06|608
1610625600000|2021-01-14 12:00:00|22.19|22.11|22.1|22.02|22.2|22.12|22.09|22.01|166
1610629200000|2021-01-14 13:00:00|22.14|22.06|22.07|21.99|22.2|22.12|22.07|21.99|343
1610632800000|2021-01-14 14:00:00|22.05|21.97|22|21.92|22.15|22.07|21.99|21.91|2185
1610636400000|2021-01-14 15:00:00|21.99|21.91|21.9|21.82|22.1|22.02|21.89|21.81|3047
1610640000000|2021-01-14 16:00:00|21.85|21.77|21.99|21.91|22.1|22.02|21.85|21.77|3810
1610643600000|2021-01-14 17:00:00|22.02|21.94|21.99|21.91|22.19|22.11|21.94|21.86|630
1610647200000|2021-01-14 18:00:00|22.01|21.93|22.17|22.09|22.17|22.09|21.99|21.91|84
1610650800000|2021-01-14 19:00:00|22.15|22.07|22.22|22.14|22.24|22.16|22.1|22.02|5
1610654400000|2021-01-14 20:00:00|22.2|22.12|22.55|22.25|22.61|22.45|22.1|21.97|188
1610668800000|2021-01-15 00:00:00|22.52|22.22|22.57|22.27|22.64|22.34|22.4|22.1|0
1610672400000|2021-01-15 01:00:00|22.54|22.24|22.58|22.28|22.69|22.39|22.32|22.02|0
1610676000000|2021-01-15 02:00:00|22.54|22.24|22.38|22.08|22.58|22.28|22.38|22.08|0
1610679600000|2021-01-15 03:00:00|22.36|22.06|22.56|22.26|22.56|22.26|22.33|22.03|0
1610683200000|2021-01-15 04:00:00|22.58|22.28|22.6|22.3|22.63|22.33|22.56|22.26|0
1610686800000|2021-01-15 05:00:00|22.63|22.33|22.97|22.67|22.97|22.67|22.6|22.3|0
1610690400000|2021-01-15 06:00:00|22.93|22.63|22.85|22.6|22.97|22.67|22.77|22.48|0
1610694000000|2021-01-15 07:00:00|22.87|22.62|22.47|22.39|22.88|22.62|22.4|22.32|591
1610697600000|2021-01-15 08:00:00|22.45|22.37|22.56|22.48|22.66|22.58|22.34|22.26|2412
1610701200000|2021-01-15 09:00:00|22.55|22.47|22.51|22.43|22.64|22.56|22.48|22.4|787
1610704800000|2021-01-15 10:00:00|22.53|22.45|22.71|22.63|22.77|22.69|22.51|22.43|2535
1610708400000|2021-01-15 11:00:00|22.69|22.61|22.74|22.66|22.88|22.8|22.64|22.56|2255
1610712000000|2021-01-15 12:00:00|22.76|22.68|22.96|22.88|22.99|22.91|22.69|22.61|4718
1610715600000|2021-01-15 13:00:00|22.94|22.86|22.95|22.87|23.03|22.95|22.75|22.67|2806
1610719200000|2021-01-15 14:00:00|22.96|22.88|22.82|22.74|23.08|23|22.77|22.69|5254
1610722800000|2021-01-15 15:00:00|22.8|22.72|23.1|23.02|23.64|23.56|22.79|22.71|11086
1610726400000|2021-01-15 16:00:00|23.11|23.03|22.83|22.75|23.36|23.28|22.77|22.69|7928
1610730000000|2021-01-15 17:00:00|22.86|22.78|22.79|22.71|22.98|22.9|22.71|22.63|467
1610733600000|2021-01-15 18:00:00|22.81|22.73|22.83|22.58|22.91|22.81|22.61|22.53|54
1610737200000|2021-01-15 19:00:00|22.85|22.6|23.2|22.95|23.2|23.03|22.7|22.54|23
1610740800000|2021-01-15 20:00:00|23.13|22.88|23.22|22.97|23.35|23.13|22.96|22.66|83
1610928000000|2021-01-18 00:00:00|23.51|23.21|23.29|23.04|23.56|23.28|23.29|23.04|1
1610931600000|2021-01-18 01:00:00|23.31|23.06|23.4|23.15|23.56|23.28|23.29|23.04|0
1610935200000|2021-01-18 02:00:00|23.38|23.13|23.38|23.13|23.48|23.26|23.33|23.06|0
1610938800000|2021-01-18 03:00:00|23.4|23.15|23.33|23.08|23.43|23.18|23.28|23.03|0
1610942400000|2021-01-18 04:00:00|23.35|23.1|23.14|22.89|23.4|23.16|23.06|22.82|297
1610946000000|2021-01-18 05:00:00|23.12|22.87|23.08|23|23.24|23.05|23.04|22.8|539
1610949600000|2021-01-18 06:00:00|23.15|22.9|23.13|23.05|23.24|23.05|23.08|22.89|833
1610953200000|2021-01-18 07:00:00|23.16|23.08|23.26|23.18|23.45|23.37|23.16|23.08|186
1610956800000|2021-01-18 08:00:00|23.28|23.2|23.16|23.08|23.28|23.2|23.06|22.98|2260
1610960400000|2021-01-18 09:00:00|23.21|23.13|23.11|23.03|23.21|23.13|22.91|22.83|1957
1610964000000|2021-01-18 10:00:00|23.06|22.98|23|22.92|23.06|22.98|22.91|22.83|1364
1610967600000|2021-01-18 11:00:00|23.05|22.97|23.15|23.07|23.25|23.17|22.85|22.77|2498
1610971200000|2021-01-18 12:00:00|23.1|23.02|23.06|22.98|23.15|23.07|23|22.92|653
1610974800000|2021-01-18 13:00:00|23.05|22.97|22.86|22.78|23.06|22.98|22.81|22.73|464
1610978400000|2021-01-18 14:00:00|22.91|22.83|22.96|22.88|23.03|22.95|22.86|22.78|1131
1610982000000|2021-01-18 15:00:00|22.93|22.85|22.91|22.83|23.01|22.93|22.86|22.78|652
1610985600000|2021-01-18 16:00:00|22.86|22.78|22.71|22.63|22.91|22.83|22.71|22.63|2036
1610989200000|2021-01-18 17:00:00|22.73|22.65|22.56|22.48|22.76|22.68|22.38|22.3|31
1610992800000|2021-01-18 18:00:00|22.58|22.5|22.64|22.56|22.75|22.65|22.54|22.42|16974
1610996400000|2021-01-18 19:00:00|22.7|22.45|22.79|22.71|22.89|22.71|22.63|22.42|22137
1611000000000|2021-01-18 20:00:00|22.76|22.68|22.8|22.55|22.85|22.73|22.69|22.55|10787
1611014400000|2021-01-19 00:00:00|22.73|22.48|22.68|22.38|22.73|22.51|22.59|22.35|0
1611018000000|2021-01-19 01:00:00|22.63|22.43|22.68|22.38|22.7|22.43|22.63|22.38|0
1611021600000|2021-01-19 02:00:00|22.63|22.35|22.7|22.45|22.88|22.58|22.63|22.35|6
1611025200000|2021-01-19 03:00:00|22.68|22.38|22.68|22.38|22.68|22.38|22.53|22.28|0
1611028800000|2021-01-19 04:00:00|22.63||22.63||22.68||22.63||0
1611032400000|2021-01-19 05:00:00|22.68|22.41|22.67|22.59|22.75|22.59|22.49|22.41|1
1611036000000|2021-01-19 06:00:00|22.64|22.56|22.7|22.45|22.7|22.56|22.59|22.38|0
1611039600000|2021-01-19 07:00:00|22.68|22.38|22.47|22.39|22.7|22.51|22.42|22.34|115
1611043200000|2021-01-19 08:00:00|22.49|22.41|22.59|22.51|22.62|22.54|22.47|22.39|1329
1611046800000|2021-01-19 09:00:00|22.57|22.49|22.52|22.44|22.77|22.69|22.52|22.44|2373
1611050400000|2021-01-19 10:00:00|22.54|22.46|22.42|22.34|22.57|22.49|22.42|22.34|2084
1611054000000|2021-01-19 11:00:00|22.47|22.39|22.37|22.29|22.47|22.39|22.32|22.24|1324
1611057600000|2021-01-19 12:00:00|22.39|22.31|22.57|22.49|22.62|22.54|22.39|22.31|2873
1611061200000|2021-01-19 13:00:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|663
1611064800000|2021-01-19 14:00:00|22.52|22.44|22.57|22.49|22.77|22.69|22.47|22.39|2298
1611068400000|2021-01-19 15:00:00|22.6|22.52|22.52|22.44|22.77|22.69|22.37|22.29|2057
1611072000000|2021-01-19 16:00:00|22.47|22.39|22.67|22.59|22.92|22.84|22.37|22.29|7698
1611075600000|2021-01-19 17:00:00|22.65|22.57|22.52|22.44|22.67|22.59|22.5|22.42|269
1611079200000|2021-01-19 18:00:00|22.57|22.49|22.6|22.52|22.62|22.54|22.52|22.44|35
1611082800000|2021-01-19 19:00:00|22.62|22.54|22.66|22.41|22.67|22.59|22.47|22.39|34
1611086400000|2021-01-19 20:00:00|22.6|22.52|22.64|22.39|22.71|22.52|22.5|22.36|35
1611100800000|2021-01-20 00:00:00|22.69|22.44|22.71|22.46|22.76|22.6|22.6|22.42|0
1611104400000|2021-01-20 01:00:00|22.61|22.53|22.82|22.57|22.91|22.72|22.61|22.42|0
1611108000000|2021-01-20 02:00:00|22.81|22.56|22.77|22.52|22.81|22.63|22.66|22.47|0
1611111600000|2021-01-20 03:00:00|22.71|22.63|22.82|22.57|22.87|22.68|22.71|22.52|0
1611115200000|2021-01-20 04:00:00|22.76|22.68|22.82|22.57|22.89|22.73|22.76|22.57|0
1611118800000|2021-01-20 05:00:00|22.76|22.68|22.82|22.57|22.87|22.68|22.76|22.52|1
1611122400000|2021-01-20 06:00:00|22.76|22.68|22.82|22.57|22.87|22.68|22.69|22.52|1
1611126000000|2021-01-20 07:00:00|22.79|22.54|22.63|22.55|22.82|22.63|22.56|22.48|18
1611129600000|2021-01-20 08:00:00|22.61|22.53|22.39|22.31|22.68|22.6|22.14|22.06|1323
1611133200000|2021-01-20 09:00:00|22.36|22.28|22.36|22.28|22.44|22.36|22.31|22.23|1970
1611136800000|2021-01-20 10:00:00|22.34|22.26|22.19|22.11|22.36|22.28|22.14|22.06|727
1611140400000|2021-01-20 11:00:00|22.24|22.16|22.44|22.36|22.44|22.36|22.19|22.11|623
1611144000000|2021-01-20 12:00:00|22.42|22.34|22.44|22.36|22.49|22.41|22.39|22.31|691
1611147600000|2021-01-20 13:00:00|22.41|22.33|22.29|22.21|22.44|22.36|22.29|22.21|248
1611151200000|2021-01-20 14:00:00|22.25|22.17|22.37|22.29|22.45|22.37|22.2|22.12|1977
1611154800000|2021-01-20 15:00:00|22.35|22.27|22.4|22.32|22.4|22.32|22.25|22.17|1921
1611158400000|2021-01-20 16:00:00|22.45|22.37|22.35|22.27|22.5|22.42|22.35|22.27|4000
1611162000000|2021-01-20 17:00:00|22.3|22.22|22.28|22.2|22.35|22.27|22.26|22.18|372
1611165600000|2021-01-20 18:00:00|22.26|22.18|22.26|22.18|22.35|22.27|22.26|22.18|111
1611169200000|2021-01-20 19:00:00|22.28|22.2|22.13|22.05|22.31|22.23|22.11|22.03|95
1611172800000|2021-01-20 20:00:00|22.11|22.03|22.18|22.1|22.3|22.13|22.02|21.85|74
1611176400000|2021-01-20 21:00:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1611187200000|2021-01-21 00:00:00|22.27|22.02|22.22|21.97|22.32|22.11|22.19|21.97|0
1611190800000|2021-01-21 01:00:00|22.17|21.92|22.22|21.97|22.23|21.98|22.17|21.92|0
1611194400000|2021-01-21 02:00:00|22.2|21.95|22.22|21.92|22.27|22.02|22.17|21.87|0
1611198000000|2021-01-21 03:00:00|22.18|21.93|22.18|21.93|22.23|21.97|22.17|21.88|0
1611201600000|2021-01-21 04:00:00|22.17|21.92|22.23|21.98|22.23|21.98|22.17|21.88|0
1611205200000|2021-01-21 05:00:00|22.22|21.97|22.2|21.95|22.23|21.98|22.2|21.95|0
1611208800000|2021-01-21 06:00:00|22.21|21.96|22.3|22.05|22.3|22.11|22.14|21.96|0
1611212400000|2021-01-21 07:00:00|22.15|22.07|22.07|21.99|22.21|22.09|22.07|21.96|94
1611216000000|2021-01-21 08:00:00|22.02|21.94|22.26|22.18|22.31|22.23|21.97|21.89|1564
1611219600000|2021-01-21 09:00:00|22.31|22.23|22.12|22.04|22.31|22.23|22.07|21.99|681
1611223200000|2021-01-21 10:00:00|22.14|22.06|22.16|22.08|22.21|22.13|22.07|21.99|977
1611226800000|2021-01-21 11:00:00|22.11|22.03|22.06|21.98|22.21|22.13|22.06|21.98|468
1611230400000|2021-01-21 12:00:00|22.09|22.01|22.26|22.18|22.31|22.23|22.09|22.01|371
1611234000000|2021-01-21 13:00:00|22.23|22.15|22.36|22.28|22.41|22.33|22.21|22.13|975
1611237600000|2021-01-21 14:00:00|22.35|22.27|22.46|22.38|22.55|22.47|22.21|22.13|3232
1611241200000|2021-01-21 15:00:00|22.45|22.37|22.23|22.15|22.55|22.47|22.12|22.04|2635
1611244800000|2021-01-21 16:00:00|22.18|22.1|22.31|22.23|22.38|22.3|22.08|22|4592
1611248400000|2021-01-21 17:00:00|22.33|22.25|22.36|22.28|22.52|22.44|22.31|22.23|360
1611252000000|2021-01-21 18:00:00|22.35|22.27|22.23|22.15|22.38|22.3|22.23|22.15|130
1611255600000|2021-01-21 19:00:00|22.26|22.18|22.18|22.1|22.26|22.18|22.13|21.97|74
1611259200000|2021-01-21 20:00:00|22.2|22.12|22.08|22|22.32|22.17|22.04|21.95|45
1611273600000|2021-01-22 00:00:00|22.3|22.01|22.33|22.08|22.35|22.19|22.26|22|0
1611277200000|2021-01-22 01:00:00|22.28|22.03|22.33|22.08|22.33|22.17|22.22|22.03|0
1611280800000|2021-01-22 02:00:00|22.31|22.06|22.37|22.29|22.5|22.29|22.22|22.04|1
1611284400000|2021-01-22 03:00:00|22.43|22.18|22.54|22.24|22.59|22.29|22.32|22.18|1
1611288000000|2021-01-22 04:00:00|22.49|22.22|22.49|22.24|22.54|22.24|22.4|22.15|0
1611291600000|2021-01-22 05:00:00|22.47|22.22|22.45|22.2|22.5|22.25|22.45|22.2|0
1611295200000|2021-01-22 06:00:00|22.47|22.22|22.6|22.35|22.6|22.35|22.47|22.22|0
1611298800000|2021-01-22 07:00:00|22.62|22.37|22.66|22.58|22.72|22.6|22.52|22.35|210
1611302400000|2021-01-22 08:00:00|22.63|22.55|22.82|22.74|23.25|23.17|22.58|22.5|2291
1611306000000|2021-01-22 09:00:00|22.81|22.73|23.27|23.19|23.4|23.32|22.77|22.69|1582
1611309600000|2021-01-22 10:00:00|23.25|23.17|23.25|23.17|23.3|23.22|23.06|22.98|646
1611313200000|2021-01-22 11:00:00|23.2|23.12|23.24|23.16|23.54|23.46|23.15|23.07|1677
1611316800000|2021-01-22 12:00:00|23.22|23.14|23.05|22.97|23.22|23.14|23.03|22.95|1831
1611320400000|2021-01-22 13:00:00|23.08|23|23|22.92|23.25|23.17|22.93|22.85|1045
1611324000000|2021-01-22 14:00:00|23.01|22.93|22.7|22.62|23.05|22.97|22.68|22.6|2436
1611327600000|2021-01-22 15:00:00|22.68|22.6|22.78|22.7|22.97|22.89|22.62|22.54|2178
1611331200000|2021-01-22 16:00:00|22.83|22.75|22.69|22.61|22.93|22.85|22.6|22.52|5348
1611334800000|2021-01-22 17:00:00|22.67|22.59|22.79|22.71|22.79|22.71|22.64|22.56|137
1611338400000|2021-01-22 18:00:00|22.84|22.76|22.83|22.75|22.89|22.81|22.69|22.61|151
1611342000000|2021-01-22 19:00:00|22.85|22.77|22.66|22.58|22.88|22.8|22.66|22.58|83
1611345600000|2021-01-22 20:00:00|22.68|22.6|22.74|22.66|22.86|22.69|22.63|22.51|75
1611349200000|2021-01-22 21:00:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1611532800000|2021-01-25 00:00:00|22.74|22.49|22.73|22.48|22.86|22.69|22.59|22.45|8
1611536400000|2021-01-25 01:00:00|22.71|22.46|22.75|22.5|22.76|22.52|22.6|22.45|1
1611540000000|2021-01-25 02:00:00|22.73|22.48|22.58|22.5|22.75|22.55|22.58|22.43|0
1611543600000|2021-01-25 03:00:00|22.69|22.44|22.72|22.47|22.74|22.55|22.58|22.44|0
1611547200000|2021-01-25 04:00:00|22.74|22.49|22.72|22.47|22.74|22.49|22.7|22.45|0
1611550800000|2021-01-25 05:00:00|22.7|22.45|22.7|22.45|22.75|22.56|22.64|22.45|0
1611554400000|2021-01-25 06:00:00|22.69|22.44|22.59|22.51|22.74|22.56|22.56|22.44|3
1611558000000|2021-01-25 07:00:00|22.57|22.49|22.27|22.19|22.59|22.51|22.26|22.18|396
1611561600000|2021-01-25 08:00:00|22.29|22.21|22.4|22.32|22.6|22.52|22.27|22.19|1112
1611565200000|2021-01-25 09:00:00|22.42|22.34|22.51|22.43|22.56|22.48|22.37|22.29|405
1611568800000|2021-01-25 10:00:00|22.5|22.42|22.52|22.44|22.65|22.57|22.47|22.39|763
1611572400000|2021-01-25 11:00:00|22.53|22.45|22.62|22.54|22.72|22.64|22.47|22.39|779
1611576000000|2021-01-25 12:00:00|22.65|22.57|23.34|23.26|23.46|23.38|22.62|22.54|2486
1611579600000|2021-01-25 13:00:00|23.36|23.28|23.11|23.03|23.56|23.48|23.02|22.92|5358
1611583200000|2021-01-25 14:00:00|23.13|23.05|23.39|23.31|23.45|23.37|23.06|22.98|2215
1611586800000|2021-01-25 15:00:00|23.35|23.27|24.14|24.06|24.15|24.07|23.08|23|5171
1611590400000|2021-01-25 16:00:00|24.15|24.07|24.14|24.06|25.04|24.96|24.05|23.97|14119
1611594000000|2021-01-25 17:00:00|24.13|24.05|24.36|24.28|24.63|24.55|23.99|23.91|1295
1611597600000|2021-01-25 18:00:00|24.34|24.26|24.29|24.21|24.45|24.37|24.14|24.06|520
1611601200000|2021-01-25 19:00:00|24.32|24.24|24.47|24.39|24.55|24.4|24.27|24.19|107
1611604800000|2021-01-25 20:00:00|24.45|24.37|24.43|24.13|24.61|24.4|24.11|23.96|204
1611619200000|2021-01-26 00:00:00|24.22|23.97|24.38|24.13|24.47|24.23|24.18|23.97|0
1611622800000|2021-01-26 01:00:00|24.37|24.12|24.41|24.16|24.46|24.27|24.3|24.06|1
1611626400000|2021-01-26 02:00:00|24.35|24.27|24.62|24.37|24.62|24.4|24.35|24.16|15
1611630000000|2021-01-26 03:00:00|24.64|24.39|24.32|24.24|24.71|24.46|24.32|24.23|40
1611633600000|2021-01-26 04:00:00|24.34|24.26|24.76|24.46|24.84|24.59|24.32|24.22|18
1611637200000|2021-01-26 05:00:00|24.72|24.47|24.72|24.47|24.76|24.58|24.58|24.35|1
1611640800000|2021-01-26 06:00:00|24.61|24.53|24.82|24.57|24.88|24.7|24.58|24.46|12
1611644400000|2021-01-26 07:00:00|24.76|24.68|24.38|24.3|24.86|24.68|24.38|24.3|726
1611648000000|2021-01-26 08:00:00|24.37|24.29|23.73|23.65|24.38|24.3|23.67|23.59|3057
1611651600000|2021-01-26 09:00:00|23.72|23.64|23.72|23.64|23.76|23.68|23.38|23.3|1884
1611655200000|2021-01-26 10:00:00|23.71|23.63|23.67|23.59|23.85|23.77|23.65|23.57|873
1611658800000|2021-01-26 11:00:00|23.68|23.6|23.54|23.46|23.74|23.66|23.44|23.36|607
1611662400000|2021-01-26 12:00:00|23.5|23.42|23.54|23.46|23.67|23.59|23.37|23.29|1098
1611666000000|2021-01-26 13:00:00|23.53|23.45|23.57|23.49|23.72|23.64|23.49|23.41|300
1611669600000|2021-01-26 14:00:00|23.54|23.46|23.51|23.43|23.58|23.5|23.3|23.22|2099
1611673200000|2021-01-26 15:00:00|23.5|23.42|23.32|23.24|23.55|23.47|23.27|23.19|3140
1611676800000|2021-01-26 16:00:00|23.3|23.22|23.54|23.46|23.67|23.59|23.23|23.15|5172
1611680400000|2021-01-26 17:00:00|23.55|23.47|23.44|23.36|23.55|23.47|23.25|23.17|253
1611684000000|2021-01-26 18:00:00|23.43|23.35|23.42|23.34|23.48|23.4|23.31|23.23|103
1611687600000|2021-01-26 19:00:00|23.44|23.36|23.4|23.32|23.63|23.55|23.3|23.22|74
1611691200000|2021-01-26 20:00:00|23.41|23.33|23.64|23.34|23.82|23.64|23.37|23.18|26
1611705600000|2021-01-27 00:00:00|23.8|23.55|23.69|23.44|23.81|23.66|23.66|23.44|8
1611709200000|2021-01-27 01:00:00|23.62|23.54|23.73|23.65|23.85|23.71|23.58|23.41|0
1611712800000|2021-01-27 02:00:00|23.84|23.59|23.85|23.6|23.85|23.72|23.73|23.59|67
1611716400000|2021-01-27 03:00:00|23.79|23.71|23.79|23.71|23.85|23.72|23.77|23.6|0
1611720000000|2021-01-27 04:00:00|23.85|23.6|23.89|23.64|23.89|23.74|23.77|23.6|3
1611723600000|2021-01-27 05:00:00|23.82|23.74|23.75|23.67|23.91|23.74|23.75|23.61|0
1611727200000|2021-01-27 06:00:00|23.86|23.61|23.75|23.67|23.9|23.72|23.71|23.54|105
1611730800000|2021-01-27 07:00:00|23.77|23.69|23.71|23.63|23.85|23.77|23.71|23.63|212
1611734400000|2021-01-27 08:00:00|23.73|23.65|24.18|24.1|24.27|24.19|23.73|23.65|2690
1611738000000|2021-01-27 09:00:00|24.2|24.12|24.13|24.05|24.22|24.14|23.89|23.81|1153
1611741600000|2021-01-27 10:00:00|24.14|24.06|24.8|24.72|24.8|24.72|24.13|24.05|3698
1611745200000|2021-01-27 11:00:00|24.81|24.73|25.21|25.13|25.68|25.6|24.51|24.43|6217
1611748800000|2021-01-27 12:00:00|25.2|25.12|25.67|25.59|25.71|25.63|25.06|24.98|6040
1611752400000|2021-01-27 13:00:00|25.65|25.57|25.38|25.3|25.72|25.64|25.06|24.98|5912
1611756000000|2021-01-27 14:00:00|25.39|25.31|26.09|26.01|26.66|26.58|25.13|25.05|12662
1611759600000|2021-01-27 15:00:00|26.11|26.03|25.68|25.6|26.18|26.1|25.35|25.27|9733
1611763200000|2021-01-27 16:00:00|25.72|25.64|26.83|26.75|26.83|26.75|25.68|25.6|8554
1611766800000|2021-01-27 17:00:00|26.79|26.71|26.19|26.11|26.88|26.8|26.11|26.03|1246
1611770400000|2021-01-27 18:00:00|26.17|26.09|26.42|26.34|26.6|26.5|26.01|25.93|997
1611774000000|2021-01-27 19:00:00|26.38|26.3|27.46|27.38|27.87|27.73|26.33|26.13|1897
1611777600000|2021-01-27 20:00:00|27.48|27.4|28.34|28.04|28.73|28.53|27.11|26.86|830
1611781200000|2021-01-27 21:00:00|28.28|28.03|28.28|28.03|28.28|28.03|28.28|28.03|0
1611792000000|2021-01-28 00:00:00|29.74|29.44|29.21|28.91|30.06|29.77|29|28.7|41
1611795600000|2021-01-28 01:00:00|29.2|28.95|27.93|27.68|29.21|28.95|27.48|27.31|29
1611799200000|2021-01-28 02:00:00|27.91|27.66|28.12|27.87|28.53|28.28|27.72|27.47|2
1611802800000|2021-01-28 03:00:00|28.08|27.82|28.02|27.72|28.48|28.19|27.92|27.66|1
1611806400000|2021-01-28 04:00:00|28.01|27.71|28.2|28.12|28.36|28.16|27.85|27.66|11
1611810000000|2021-01-28 05:00:00|28.3|28.05|28.48|28.23|28.6|28.3|27.92|27.7|38
1611813600000|2021-01-28 06:00:00|28.52|28.22|28.67|28.59|28.84|28.69|28.48|28.22|78
1611817200000|2021-01-28 07:00:00|28.68|28.6|28.42|28.34|28.99|28.87|28.37|28.29|1923
1611820800000|2021-01-28 08:00:00|28.46|28.38|29.24|29.16|29.45|29.37|27.87|27.79|8865
1611824400000|2021-01-28 09:00:00|29.23|29.15|28.83|28.75|29.66|29.58|28.46|28.38|7639
1611828000000|2021-01-28 10:00:00|28.81|28.73|28.11|28.03|29.01|28.93|27.8|27.72|3548
1611831600000|2021-01-28 11:00:00|28.13|28.05|27.68|27.6|28.2|28.12|27.5|27.42|3123
1611835200000|2021-01-28 12:00:00|27.69|27.61|27.69|27.61|27.81|27.73|27.29|27.21|2218
1611838800000|2021-01-28 13:00:00|27.71|27.63|27.14|27.06|28.21|28.13|27.08|27|5255
1611842400000|2021-01-28 14:00:00|27.12|27.04|27.49|27.41|27.54|27.46|26.46|26.38|4348
1611846000000|2021-01-28 15:00:00|27.47|27.39|26.6|26.52|27.63|27.55|26.49|26.41|9424
1611849600000|2021-01-28 16:00:00|26.56|26.48|26.37|26.29|26.66|26.58|25.77|25.69|11205
1611853200000|2021-01-28 17:00:00|26.38|26.3|26.61|26.53|26.85|26.77|26.14|26.06|1076
1611856800000|2021-01-28 18:00:00|26.59|26.51|26.34|26.26|26.89|26.81|26.27|26.19|249
1611860400000|2021-01-28 19:00:00|26.32|26.24|26.25|26|26.73|26.57|26.08|26|183
1611864000000|2021-01-28 20:00:00|26.27|26.02|26.95|26.87|27|26.87|26.17|25.92|177
1611878400000|2021-01-29 00:00:00|26.91|26.83|27.28|27.03|27.38|27.08|26.91|26.68|1
1611882000000|2021-01-29 01:00:00|27.32|27.02|27.48|27.18|27.48|27.18|26.91|26.61|0
1611885600000|2021-01-29 02:00:00|27.47|27.17|27.38|27.08|27.59|27.3|27.29|27.02|0
1611889200000|2021-01-29 03:00:00|27.37|27.07|28.13|27.83|28.13|27.84|27.37|27.07|10
1611892800000|2021-01-29 04:00:00|28.09|27.84|28.38|28.08|28.54|28.34|28.05|27.75|34
1611896400000|2021-01-29 05:00:00|28.4|28.1|28.64|28.34|28.82|28.58|28.37|28.09|35
1611900000000|2021-01-29 06:00:00|28.65|28.35|27.86|27.61|28.81|28.51|27.83|27.6|40
1611903600000|2021-01-29 07:00:00|28.04|27.78|28.46|28.38|28.8|28.72|27.72|27.55|1321
1611907200000|2021-01-29 08:00:00|28.47|28.39|27.91|27.83|29.02|28.94|27.71|27.63|6150
1611910800000|2021-01-29 09:00:00|27.9|27.82|27.92|27.84|28.42|28.34|27.7|27.62|2229
1611914400000|2021-01-29 10:00:00|27.94|27.86|28.13|28.05|28.48|28.4|27.92|27.84|1794
1611918000000|2021-01-29 11:00:00|28.15|28.07|27.82|27.74|28.37|28.29|27.43|27.35|1677
1611921600000|2021-01-29 12:00:00|27.86|27.78|28.15|28.07|28.22|28.14|27.68|27.6|1289
1611925200000|2021-01-29 13:00:00|28.16|28.08|27.74|27.66|28.87|28.79|27.42|27.34|4642
1611928800000|2021-01-29 14:00:00|27.73|27.65|27.2|27.12|28.23|28.15|27.13|27.05|5113
1611932400000|2021-01-29 15:00:00|27.19|27.11|26.59|26.51|27.42|27.34|26.3|26.22|5583
1611936000000|2021-01-29 16:00:00|26.57|26.49|27.18|27.1|27.87|27.79|26.54|26.46|12695
1611939600000|2021-01-29 17:00:00|27.17|27.09|29.13|29.05|29.38|29.3|27.17|27.09|4117
1611943200000|2021-01-29 18:00:00|29.15|29.07|28.84|28.76|29.47|29.39|28.12|28.04|2918
1611946800000|2021-01-29 19:00:00|28.94|28.69|28.39|28.14|28.98|28.8|27.9|27.74|271
1611950400000|2021-01-29 20:00:00|28.29|28.21|28.72|28.64|28.94|28.76|27.55|27.4|540
1611954000000|2021-01-29 21:00:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1612137600000|2021-02-01 00:00:00|29.14|28.89|28.85|28.6|29.28|29.03|28.67|28.52|22
1612141200000|2021-02-01 01:00:00|28.83|28.58|28.65|28.35|29.02|28.77|28.37|28.12|2
1612144800000|2021-02-01 02:00:00|28.61|28.36|28.37|28.29|28.71|28.42|28.33|28.03|1
1612148400000|2021-02-01 03:00:00|28.39|28.31|28.05|27.8|28.43|28.32|27.85|27.71|3
1612152000000|2021-02-01 04:00:00|28.07|27.82|27.85|27.77|28.21|28.03|27.85|27.73|1
1612155600000|2021-02-01 05:00:00|27.86|27.78|27.98|27.73|28.09|27.8|27.73|27.57|2
1612159200000|2021-02-01 06:00:00|27.99|27.74|27.88|27.8|28.15|27.87|27.8|27.64|9
1612162800000|2021-02-01 07:00:00|27.99|27.74|27.45|27.37|28.22|28.08|27.36|27.25|702
1612166400000|2021-02-01 08:00:00|27.46|27.38|27.29|27.21|27.89|27.81|27.14|27.06|3404
1612170000000|2021-02-01 09:00:00|27.28|27.2|27.32|27.24|27.52|27.44|26.94|26.86|2462
1612173600000|2021-02-01 10:00:00|27.33|27.25|27.04|26.96|27.33|27.25|26.84|26.76|1583
1612177200000|2021-02-01 11:00:00|27.03|26.95|26.84|26.76|27.09|27.01|26.51|26.43|2091
1612180800000|2021-02-01 12:00:00|26.85|26.77|26.84|26.76|26.86|26.78|26.56|26.48|1081
1612184400000|2021-02-01 13:00:00|26.83|26.75|27.09|27.01|27.13|27.05|26.79|26.71|3901
1612188000000|2021-02-01 14:00:00|27.08|27|28.02|27.94|28.34|28.26|26.89|26.81|6432
1612191600000|2021-02-01 15:00:00|28.03|27.95|27.89|27.81|28.47|28.39|27.44|27.36|13219
1612195200000|2021-02-01 16:00:00|27.92|27.84|27.39|27.31|28.12|28.04|27.1|27.02|6839
1612198800000|2021-02-01 17:00:00|27.38|27.3|26.94|26.86|27.39|27.31|26.91|26.83|817
1612202400000|2021-02-01 18:00:00|26.99|26.91|26.94|26.86|27.13|27.05|26.89|26.81|142
1612206000000|2021-02-01 19:00:00|26.93|26.85|26.93|26.85|27.02|26.94|26.73|26.63|216
1612209600000|2021-02-01 20:00:00|26.92|26.84|26.96|26.71|27.03|26.95|26.56|26.48|107
1612224000000|2021-02-02 00:00:00|27.15|26.85|26.99|26.69|27.23|26.93|26.92|26.69|0
1612227600000|2021-02-02 01:00:00|26.95|26.7|26.49|26.19|26.96|26.7|26.38|26.18|26
1612231200000|2021-02-02 02:00:00|26.51|26.21|26.56|26.31|26.63|26.39|26.27|26.11|10
1612234800000|2021-02-02 03:00:00|26.47|26.39|26.51|26.21|26.68|26.39|26.4|26.19|2
1612238400000|2021-02-02 04:00:00|26.55|26.25|26.56|26.31|26.59|26.39|26.4|26.16|0
1612242000000|2021-02-02 05:00:00|26.47|26.39|26.35|26.27|26.63|26.39|26.35|26.25|0
1612245600000|2021-02-02 06:00:00|26.33|26.25|26.55|26.3|26.62|26.34|26.29|26.12|3
1612249200000|2021-02-02 07:00:00|26.53|26.28|26.37|26.29|26.59|26.48|26.32|26.23|245
1612252800000|2021-02-02 08:00:00|26.38|26.3|25.99|25.91|26.49|26.41|25.82|25.74|3473
1612256400000|2021-02-02 09:00:00|26|25.92|25.63|25.55|26|25.92|25.48|25.4|1400
1612260000000|2021-02-02 10:00:00|25.61|25.53|25.7|25.62|25.79|25.71|25.55|25.47|652
1612263600000|2021-02-02 11:00:00|25.71|25.63|26.12|26.04|26.12|26.04|25.63|25.55|696
1612267200000|2021-02-02 12:00:00|26.14|26.06|25.83|25.75|26.16|26.08|25.75|25.67|1228
1612270800000|2021-02-02 13:00:00|25.84|25.76|25.63|25.55|25.89|25.81|25.56|25.48|1123
1612274400000|2021-02-02 14:00:00|25.66|25.58|25.28|25.2|25.76|25.68|25.13|25.05|4739
1612278000000|2021-02-02 15:00:00|25.26|25.18|24.78|24.7|25.32|25.24|24.78|24.7|5082
1612281600000|2021-02-02 16:00:00|24.8|24.72|24.89|24.81|25.11|25.03|24.68|24.6|5063
1612285200000|2021-02-02 17:00:00|24.88|24.8|24.52|24.44|24.88|24.8|24.52|24.44|709
1612288800000|2021-02-02 18:00:00|24.53|24.45|24.64|24.56|24.74|24.66|24.53|24.45|241
1612292400000|2021-02-02 19:00:00|24.59|24.51|24.42|24.34|24.64|24.56|24.32|24.24|119
1612296000000|2021-02-02 20:00:00|24.39|24.31|24.62|24.54|24.84|24.7|24.39|24.3|204
1612310400000|2021-02-03 00:00:00|24.53|24.23|24.32|24.07|24.61|24.38|24.21|24.06|10
1612314000000|2021-02-03 01:00:00|24.35|24.1|24.52|24.27|24.58|24.37|24.35|24.1|0
1612317600000|2021-02-03 02:00:00|24.54|24.29|24.51|24.26|24.66|24.39|24.45|24.2|0
1612321200000|2021-02-03 03:00:00|24.5|24.25|24.56|24.31|24.62|24.38|24.45|24.23|0
1612324800000|2021-02-03 04:00:00|24.55|24.3|24.5|24.2|24.57|24.32|24.41|24.13|0
1612328400000|2021-02-03 05:00:00|24.49|24.19|24.37|24.12|24.53|24.29|24.29|24.12|1
1612332000000|2021-02-03 06:00:00|24.39|24.14|24.38|24.13|24.43|24.24|24.3|24.08|2
1612335600000|2021-02-03 07:00:00|24.29|24.21|23.77|23.69|24.29|24.21|23.77|23.69|214
1612339200000|2021-02-03 08:00:00|23.79|23.71|23.94|23.86|24.16|24.08|23.57|23.49|4103
1612342800000|2021-02-03 09:00:00|23.96|23.88|24.07|23.99|24.22|24.14|23.9|23.82|3155
1612346400000|2021-02-03 10:00:00|24.06|23.98|23.96|23.88|24.2|24.12|23.91|23.83|875
1612350000000|2021-02-03 11:00:00|23.97|23.89|23.86|23.78|24.04|23.96|23.83|23.75|1126
1612353600000|2021-02-03 12:00:00|23.84|23.76|24.09|24.01|24.14|24.06|23.84|23.76|751
1612357200000|2021-02-03 13:00:00|24.11|24.03|24.02|23.94|24.19|24.11|23.99|23.91|718
1612360800000|2021-02-03 14:00:00|24|23.92|24.06|23.98|24.29|24.21|23.99|23.91|3667
1612364400000|2021-02-03 15:00:00|24.05|23.97|23.99|23.91|24.37|24.29|23.93|23.85|4111
1612368000000|2021-02-03 16:00:00|23.96|23.88|23.92|23.84|24.14|24.06|23.85|23.77|3346
1612371600000|2021-02-03 17:00:00|23.91|23.83|23.81|23.73|24|23.92|23.77|23.69|730
1612375200000|2021-02-03 18:00:00|23.8|23.72|23.71|23.63|23.91|23.83|23.69|23.61|72
1612378800000|2021-02-03 19:00:00|23.73|23.65|23.71|23.46|23.74|23.66|23.59|23.44|378
1612382400000|2021-02-03 20:00:00|23.72|23.47|23.61|23.53|23.83|23.69|23.55|23.43|255
1612396800000|2021-02-04 00:00:00|23.53|23.28|23.74|23.49|23.74|23.59|23.48|23.2|0
1612400400000|2021-02-04 01:00:00|23.76|23.51|23.59|23.34|23.79|23.54|23.48|23.3|1
1612404000000|2021-02-04 02:00:00|23.56|23.31|23.57|23.32|23.61|23.36|23.48|23.22|0
1612407600000|2021-02-04 03:00:00|23.53|23.28|24.12|23.87|24.12|23.91|23.52|23.27|22
1612411200000|2021-02-04 04:00:00|24.07|23.82|24.11|23.81|24.12|23.91|23.91|23.77|31
1612414800000|2021-02-04 05:00:00|24.1|23.85|23.85|23.77|24.2|24.01|23.84|23.76|7
1612418400000|2021-02-04 06:00:00|23.87|23.79|23.69|23.44|24.03|23.84|23.59|23.4|59
1612422000000|2021-02-04 07:00:00|23.68|23.43|23.62|23.54|23.73|23.6|23.41|23.33|222
1612425600000|2021-02-04 08:00:00|23.63|23.55|23.34|23.26|23.66|23.58|23.26|23.18|3334
1612429200000|2021-02-04 09:00:00|23.32|23.24|23.3|23.22|23.44|23.36|23.24|23.16|2912
1612432800000|2021-02-04 10:00:00|23.31|23.23|23.14|23.06|23.39|23.31|23.14|23.06|1275
1612436400000|2021-02-04 11:00:00|23.16|23.08|23.46|23.38|23.46|23.38|23.04|22.96|706
1612440000000|2021-02-04 12:00:00|23.41|23.33|23.17|23.09|23.48|23.4|23.14|23.06|736
1612443600000|2021-02-04 13:00:00|23.16|23.08|23.03|22.95|23.17|23.09|22.95|22.87|819
1612447200000|2021-02-04 14:00:00|23.02|22.94|22.85|22.77|23.07|22.99|22.76|22.68|4519
1612450800000|2021-02-04 15:00:00|22.86|22.78|22.88|22.8|22.98|22.9|22.74|22.66|2230
1612454400000|2021-02-04 16:00:00|22.89|22.81|22.8|22.72|22.89|22.81|22.74|22.66|4362
1612458000000|2021-02-04 17:00:00|22.78|22.7|22.74|22.66|22.81|22.73|22.69|22.61|921
1612461600000|2021-02-04 18:00:00|22.73|22.65|22.73|22.65|22.75|22.67|22.68|22.6|35
1612465200000|2021-02-04 19:00:00|22.72|22.64|22.75|22.67|22.78|22.7|22.68|22.6|55
1612468800000|2021-02-04 20:00:00|22.74|22.66|22.74|22.49|22.78|22.7|22.63|22.49|506
1612483200000|2021-02-05 00:00:00|22.84|22.76|22.85|22.77|22.89|22.77|22.77|22.59|1
1612486800000|2021-02-05 01:00:00|22.89|22.81|22.87|22.62|22.94|22.81|22.81|22.57|16
1612490400000|2021-02-05 02:00:00|22.88|22.58|22.85|22.6|22.88|22.65|22.68|22.53|0
1612494000000|2021-02-05 03:00:00|22.88|22.58|22.83|22.58|22.88|22.62|22.83|22.57|0
1612497600000|2021-02-05 04:00:00|22.79|22.54|22.83|22.58|22.83|22.62|22.7|22.51|0
1612501200000|2021-02-05 05:00:00|22.84|22.59|22.69|22.61|22.84|22.62|22.68|22.55|0
1612504800000|2021-02-05 06:00:00|22.7|22.62|22.54|22.29|22.71|22.62|22.41|22.28|82
1612508400000|2021-02-05 07:00:00|22.56|22.31|22.64|22.56|22.75|22.67|22.48|22.31|353
1612512000000|2021-02-05 08:00:00|22.65|22.57|22.78|22.7|22.87|22.79|22.63|22.55|1251
1612515600000|2021-02-05 09:00:00|22.77|22.69|22.57|22.49|22.8|22.72|22.46|22.38|976
1612519200000|2021-02-05 10:00:00|22.56|22.48|22.6|22.52|22.62|22.54|22.42|22.34|1898
1612522800000|2021-02-05 11:00:00|22.59|22.51|22.44|22.36|22.62|22.54|22.44|22.36|847
1612526400000|2021-02-05 12:00:00|22.46|22.38|22.54|22.46|22.57|22.49|22.46|22.38|424
1612530000000|2021-02-05 13:00:00|22.53|22.45|22.41|22.33|22.59|22.51|22.41|22.33|656
1612533600000|2021-02-05 14:00:00|22.4|22.32|22.64|22.56|22.66|22.58|22.29|22.21|2671
1612537200000|2021-02-05 15:00:00|22.63|22.55|22.43|22.35|22.95|22.87|22.42|22.34|2908
1612540800000|2021-02-05 16:00:00|22.42|22.34|22.61|22.53|22.62|22.54|22.42|22.34|3949
1612544400000|2021-02-05 17:00:00|22.6|22.52|22.43|22.35|22.61|22.53|22.41|22.33|369
1612548000000|2021-02-05 18:00:00|22.41|22.33|22.61|22.53|22.61|22.53|22.41|22.33|301
1612551600000|2021-02-05 19:00:00|22.63|22.55|22.47|22.39|22.66|22.58|22.45|22.37|120
1612555200000|2021-02-05 20:00:00|22.48|22.4|22.41|22.33|22.55|22.44|22.4|22.25|20
1612742400000|2021-02-08 00:00:00|22.47|22.39|22.43|22.18|22.55|22.44|22.27|22.18|24
1612746000000|2021-02-08 01:00:00|22.46|22.21|22.29|22.21|22.48|22.25|22.27|22.14|0
1612749600000|2021-02-08 02:00:00|22.4|22.15|22.46|22.21|22.49|22.28|22.29|22.15|0
1612753200000|2021-02-08 03:00:00|22.48|22.18|22.47|22.22|22.52|22.25|22.43|22.16|0
1612756800000|2021-02-08 04:00:00|22.49|22.24|22.5|22.25|22.52|22.25|22.47|22.2|0
1612760400000|2021-02-08 05:00:00|22.51|22.26|22.52|22.27|22.52|22.27|22.5|22.25|0
1612764000000|2021-02-08 06:00:00|22.51|22.26|22.45|22.2|22.51|22.26|22.45|22.18|0
1612767600000|2021-02-08 07:00:00|22.36|22.28|22.36|22.28|22.5|22.42|22.34|22.18|222
1612771200000|2021-02-08 08:00:00|22.34|22.26|22.46|22.38|22.53|22.45|22.32|22.24|1107
1612774800000|2021-02-08 09:00:00|22.48|22.4|22.39|22.31|22.56|22.48|22.34|22.26|584
1612778400000|2021-02-08 10:00:00|22.38|22.3|22.4|22.32|22.45|22.37|22.34|22.26|150
1612782000000|2021-02-08 11:00:00|22.41|22.33|22.35|22.27|22.45|22.37|22.3|22.22|980
1612785600000|2021-02-08 12:00:00|22.37|22.29|22.3|22.22|22.42|22.34|22.29|22.21|893
1612789200000|2021-02-08 13:00:00|22.31|22.23|22.31|22.23|22.34|22.26|22.28|22.2|422
1612792800000|2021-02-08 14:00:00|22.33|22.25|22.47|22.39|22.47|22.39|22.28|22.2|2021
1612796400000|2021-02-08 15:00:00|22.46|22.38|22.41|22.33|22.52|22.44|22.32|22.24|1558
1612800000000|2021-02-08 16:00:00|22.36|22.28|22.59|22.51|22.7|22.62|22.36|22.28|3482
1612803600000|2021-02-08 17:00:00|22.57|22.49|22.62|22.54|22.62|22.54|22.51|22.43|856
1612807200000|2021-02-08 18:00:00|22.58|22.5|22.52|22.44|22.62|22.54|22.45|22.37|335
1612810800000|2021-02-08 19:00:00|22.51|22.43|22.46|22.38|22.56|22.48|22.42|22.34|156
1612814400000|2021-02-08 20:00:00|22.48|22.4|22.5|22.25|22.54|22.46|22.42|22.25|817
1612828800000|2021-02-09 00:00:00|22.59|22.34|22.6|22.35|22.66|22.39|22.59|22.34|0
1612832400000|2021-02-09 01:00:00|22.61|22.36|22.59|22.34|22.67|22.39|22.56|22.29|0
1612836000000|2021-02-09 02:00:00|22.57|22.32|22.61|22.36|22.63|22.36|22.56|22.29|0
1612839600000|2021-02-09 03:00:00|22.6|22.35|22.73|22.43|22.73|22.46|22.6|22.33|0
1612843200000|2021-02-09 04:00:00|22.7|22.45|22.71|22.46|22.73|22.46|22.67|22.42|0
1612846800000|2021-02-09 05:00:00|22.74|22.49|22.76|22.51|22.77|22.52|22.69|22.43|0
1612850400000|2021-02-09 06:00:00|22.74|22.49|22.59|22.51|22.78|22.58|22.54|22.38|2
1612854000000|2021-02-09 07:00:00|22.67|22.42|22.45|22.37|22.68|22.53|22.43|22.35|125
1612857600000|2021-02-09 08:00:00|22.46|22.38|22.45|22.37|22.6|22.52|22.37|22.29|829
1612861200000|2021-02-09 09:00:00|22.46|22.38|22.61|22.53|22.78|22.7|22.45|22.37|1738
1612864800000|2021-02-09 10:00:00|22.6|22.52|22.7|22.62|22.76|22.68|22.55|22.47|711
1612868400000|2021-02-09 11:00:00|22.72|22.64|22.67|22.59|22.87|22.79|22.66|22.58|1042
1612872000000|2021-02-09 12:00:00|22.71|22.63|22.69|22.61|22.72|22.64|22.66|22.58|214
1612875600000|2021-02-09 13:00:00|22.72|22.64|22.63|22.55|22.73|22.65|22.58|22.5|897
1612879200000|2021-02-09 14:00:00|22.67|22.59|22.72|22.64|22.92|22.84|22.63|22.55|2522
1612882800000|2021-02-09 15:00:00|22.73|22.65|22.74|22.66|22.87|22.79|22.61|22.53|2233
1612886400000|2021-02-09 16:00:00|22.78|22.7|22.73|22.65|22.93|22.85|22.68|22.6|3073
1612890000000|2021-02-09 17:00:00|22.72|22.64|22.66|22.58|22.72|22.64|22.59|22.51|3042
1612893600000|2021-02-09 18:00:00|22.67|22.59|22.61|22.53|22.72|22.64|22.58|22.5|1059
1612897200000|2021-02-09 19:00:00|22.59|22.51|22.53|22.45|22.61|22.53|22.48|22.4|153
1612900800000|2021-02-09 20:00:00|22.54|22.46|22.74|22.66|22.92|22.75|22.53|22.44|126
1612915200000|2021-02-10 00:00:00|22.88|22.63|22.93|22.68|22.96|22.71|22.88|22.63|0
1612918800000|2021-02-10 01:00:00|22.95|22.7|22.84|22.54|22.96|22.71|22.82|22.54|0
1612922400000|2021-02-10 02:00:00|22.81|22.56|22.82|22.57|22.89|22.61|22.81|22.54|0
1612926000000|2021-02-10 03:00:00|22.84|22.54|22.87|22.62|22.89|22.62|22.82|22.54|0
1612929600000|2021-02-10 04:00:00|22.9|22.6|22.89|22.59|22.9|22.6|22.88|22.58|0
1612933200000|2021-02-10 05:00:00|22.9|22.6|22.89|22.59|22.91|22.61|22.89|22.59|0
1612936800000|2021-02-10 06:00:00|22.88|22.58|22.83|22.58|22.89|22.68|22.74|22.58|0
1612940400000|2021-02-10 07:00:00|22.75|22.67|22.56|22.48|22.81|22.73|22.46|22.38|227
1612944000000|2021-02-10 08:00:00|22.54|22.46|22.66|22.58|22.93|22.85|22.51|22.43|912
1612947600000|2021-02-10 09:00:00|22.65|22.57|22.67|22.59|22.76|22.68|22.63|22.55|121
1612951200000|2021-02-10 10:00:00|22.68|22.6|22.65|22.57|22.78|22.7|22.65|22.57|179
1612954800000|2021-02-10 11:00:00|22.64|22.56|22.69|22.61|22.74|22.66|22.58|22.5|696
1612958400000|2021-02-10 12:00:00|22.67|22.59|22.64|22.56|22.74|22.66|22.64|22.56|1406
1612962000000|2021-02-10 13:00:00|22.67|22.59|22.69|22.61|22.7|22.62|22.54|22.46|1003
1612965600000|2021-02-10 14:00:00|22.67|22.59|22.72|22.64|22.78|22.7|22.6|22.52|3230
1612969200000|2021-02-10 15:00:00|22.69|22.61|23.04|22.96|24.12|24.04|22.65|22.57|18380
1612972800000|2021-02-10 16:00:00|23.08|23|23.33|23.25|23.59|23.51|23.04|22.96|7699
1612976400000|2021-02-10 17:00:00|23.32|23.24|23.3|23.22|23.58|23.5|23.22|23.14|907
1612980000000|2021-02-10 18:00:00|23.31|23.23|23.28|23.2|23.35|23.27|23.11|23.03|188
1612983600000|2021-02-10 19:00:00|23.3|23.22|22.95|22.87|23.35|23.27|22.94|22.86|222
1612987200000|2021-02-10 20:00:00|22.94|22.86|23.36|23.11|23.49|23.32|22.91|22.79|473
1613001600000|2021-02-11 00:00:00|23.41|23.06|23.67|23.37|23.68|23.38|23.41|23.06|2
1613005200000|2021-02-11 01:00:00|23.65|23.35|23.63|23.33|23.67|23.37|23.55|23.25|4
1613008800000|2021-02-11 02:00:00|23.59|23.29|23.41|23.11|23.63|23.33|23.41|23.11|0
1613012400000|2021-02-11 03:00:00|23.4|23.1|23.22|23.14|23.44|23.17|23.22|23.06|0
1613016000000|2021-02-11 04:00:00|23.31|23.06|23.19|23.11|23.38|23.17|23.18|23.04|4
1613019600000|2021-02-11 05:00:00|23.18|23.1|23.21|23.13|23.23|23.15|23.18|23.1|0
1613023200000|2021-02-11 06:00:00|23.2|23.12|23.24|22.94|23.28|23.15|23.18|22.94|13
1613026800000|2021-02-11 07:00:00|23.22|22.92|23.12|23.04|23.22|23.13|23.05|22.9|220
1613030400000|2021-02-11 08:00:00|23.1|23.02|22.88|22.8|23.2|23.12|22.78|22.7|607
1613034000000|2021-02-11 09:00:00|22.89|22.81|22.98|22.9|23.04|22.96|22.88|22.8|377
1613037600000|2021-02-11 10:00:00|22.99|22.91|22.99|22.91|23.1|23.02|22.92|22.84|406
1613041200000|2021-02-11 11:00:00|22.98|22.9|22.94|22.86|22.99|22.91|22.87|22.79|190
1613044800000|2021-02-11 12:00:00|22.99|22.91|23.03|22.95|23.09|23.01|22.98|22.9|107
1613048400000|2021-02-11 13:00:00|23.02|22.94|22.99|22.91|23.04|22.96|22.89|22.81|251
1613052000000|2021-02-11 14:00:00|23.04|22.96|23.34|23.26|23.38|23.3|22.92|22.84|2160
1613055600000|2021-02-11 15:00:00|23.35|23.27|23.16|23.08|23.39|23.31|22.95|22.87|4361
1613059200000|2021-02-11 16:00:00|23.15|23.07|23.14|23.06|23.34|23.26|23|22.92|6694
1613062800000|2021-02-11 17:00:00|23.15|23.07|23.41|23.33|23.76|23.68|23.14|23.06|1148
1613066400000|2021-02-11 18:00:00|23.43|23.35|23.41|23.33|23.61|23.53|23.29|23.21|282
1613070000000|2021-02-11 19:00:00|23.42|23.34|23.22|23.14|23.57|23.49|23.22|23.14|105
1613073600000|2021-02-11 20:00:00|23.23|23.15|22.84|22.76|23.25|23.17|22.82|22.74|522
1613088000000|2021-02-12 00:00:00|22.98|22.68|23.1|22.8|23.12|22.82|22.98|22.68|0
1613091600000|2021-02-12 01:00:00|23.13|22.83|23.13|22.83|23.13|22.83|23.1|22.8|0
1613095200000|2021-02-12 02:00:00|23.1|22.8|23.16|22.86|23.16|22.86|23.1|22.8|0
1613098800000|2021-02-12 03:00:00|23.15|22.85|23.13|22.83|23.16|22.86|23.13|22.83|0
1613102400000|2021-02-12 04:00:00|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|0
1613106000000|2021-02-12 05:00:00|23.13|22.83|23.14|22.84|23.14|22.84|23.11|22.81|0
1613109600000|2021-02-12 06:00:00|23.17|22.87|23.06|22.98|23.28|23.11|22.92|22.75|5
1613113200000|2021-02-12 07:00:00|23.11|23.03|23.16|23.08|23.27|23.17|23.09|22.89|211
1613116800000|2021-02-12 08:00:00|23.17|23.09|23.49|23.41|23.66|23.58|23.05|22.97|3598
1613120400000|2021-02-12 09:00:00|23.46|23.38|23.16|23.08|23.49|23.41|23.14|23.06|1487
1613124000000|2021-02-12 10:00:00|23.14|23.06|23.2|23.12|23.25|23.17|23.11|23.03|474
1613127600000|2021-02-12 11:00:00|23.21|23.13|23.16|23.08|23.24|23.16|23.16|23.08|595
1613131200000|2021-02-12 12:00:00|23.15|23.07|23.16|23.08|23.21|23.13|23.11|23.03|739
1613134800000|2021-02-12 13:00:00|23.15|23.07|23.15|23.07|23.22|23.14|23.05|22.97|1306
1613138400000|2021-02-12 14:00:00|23.2|23.12|23.04|22.96|23.2|23.12|22.94|22.86|4915
1613142000000|2021-02-12 15:00:00|23.06|22.98|22.93|22.85|23.09|23.01|22.78|22.7|4818
1613145600000|2021-02-12 16:00:00|22.88|22.8|22.74|22.66|22.93|22.85|22.58|22.5|4770
1613149200000|2021-02-12 17:00:00|22.69|22.61|22.74|22.66|22.84|22.76|22.69|22.61|549
1613152800000|2021-02-12 18:00:00|22.75|22.67|22.65|22.57|22.8|22.72|22.63|22.55|233
1613156400000|2021-02-12 19:00:00|22.66|22.58|22.56|22.48|22.7|22.62|22.54|22.46|102
1613160000000|2021-02-12 20:00:00|22.54|22.46|22.31|22.23|22.56|22.48|22.29|22.21|255
1613347200000|2021-02-15 00:00:00|22.46|22.38|22.46|22.21|22.51|22.38|22.32|22.12|173
1613350800000|2021-02-15 01:00:00|22.44|22.19|22.47|22.22|22.52|22.25|22.31|22.14|26
1613354400000|2021-02-15 02:00:00|22.46|22.21|22.48|22.23|22.51|22.3|22.37|22.21|2
1613358000000|2021-02-15 03:00:00|22.56|22.26|22.53|22.28|22.56|22.28|22.51|22.26|5
1613361600000|2021-02-15 04:00:00|22.42|22.34|22.5|22.42|22.53|22.42|22.4|22.28|4
1613365200000|2021-02-15 05:00:00|22.51|22.43|22.48|22.4|22.53|22.45|22.48|22.4|5
1613368800000|2021-02-15 06:00:00|22.46|22.38|22.59|22.34|22.59|22.42|22.38|22.24|19
1613372400000|2021-02-15 07:00:00|22.57|22.32|22.42|22.34|22.6|22.48|22.41|22.3|103
1613376000000|2021-02-15 08:00:00|22.32|22.24|22.32|22.24|22.47|22.39|22.27|22.19|3079
1613379600000|2021-02-15 09:00:00|22.27|22.19|22.48|22.4|22.48|22.4|22.27|22.19|2443
1613383200000|2021-02-15 10:00:00|22.53|22.45|22.28|22.2|22.63|22.55|22.28|22.2|2091
1613386800000|2021-02-15 11:00:00|22.3|22.22|22.13|22.05|22.33|22.25|22.08|22|2214
1613390400000|2021-02-15 12:00:00|22.18|22.1|22.23|22.15|22.26|22.18|22.13|22.05|710
1613394000000|2021-02-15 13:00:00|22.21|22.13|22.19|22.11|22.23|22.15|22.16|22.08|1870
1613397600000|2021-02-15 14:00:00|22.16|22.08|22.09|22.01|22.19|22.11|22.09|22.01|639
1613401200000|2021-02-15 15:00:00|22.04|21.96|22.04|21.96|22.09|22.01|22.04|21.96|66937
1613404800000|2021-02-15 16:00:00|22.09|22.01|22.1|22.02|22.2|22.12|22.05|21.97|5539
1613408400000|2021-02-15 17:00:00|22.05|21.97|22.1|22.02|22.15|22.07|22.05|21.97|270
1613412000000|2021-02-15 18:00:00|22.08|22|22.01|21.93|22.1|22.02|21.86|21.78|138
1613415600000|2021-02-15 19:00:00|22.03|21.95|22.26|21.96|22.26|21.96|22.01|21.89|2229
1613419200000|2021-02-15 20:00:00|22.27|21.97|22.24|21.94|22.29|22.18|22.22|21.92|3336
1613433600000|2021-02-16 00:00:00|22.28|22.03|22.28|22.03|22.35|22.16|22.18|21.88|1
1613437200000|2021-02-16 01:00:00|22.26|21.98|22.28|22.03|22.28|22.03|22.26|21.98|0
1613440800000|2021-02-16 02:00:00|22.31|22.06|22.25|22.17|22.31|22.17|22.25|22.06|0
1613444400000|2021-02-16 03:00:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1613448000000|2021-02-16 04:00:00|22.25|22.17|22.23|22.15|22.26|22.18|22.23|22.15|0
1613451600000|2021-02-16 05:00:00|22.26|22.18|22.44|22.19|22.47|22.23|22.26|22.12|5
1613455200000|2021-02-16 06:00:00|22.45|22.14|22.45|22.2|22.45|22.2|22.44|22.14|2
1613458800000|2021-02-16 07:00:00|22.47|22.22|22.29|22.21|22.47|22.31|22.26|22.17|167
1613462400000|2021-02-16 08:00:00|22.24|22.16|22.29|22.21|22.44|22.36|22.24|22.16|2038
1613466000000|2021-02-16 09:00:00|22.32|22.24|22.3|22.22|22.49|22.41|22.29|22.21|2190
1613469600000|2021-02-16 10:00:00|22.25|22.17|22.25|22.17|22.3|22.22|22.2|22.12|1831
1613473200000|2021-02-16 11:00:00|22.3|22.22|22.2|22.12|22.4|22.32|22.15|22.07|1470
1613476800000|2021-02-16 12:00:00|22.25|22.17|22.31|22.23|22.31|22.23|22.15|22.07|1205
1613480400000|2021-02-16 13:00:00|22.36|22.28|22.56|22.48|22.56|22.48|22.26|22.18|3110
1613484000000|2021-02-16 14:00:00|22.61|22.53|22.71|22.63|22.76|22.68|22.48|22.4|7701
1613487600000|2021-02-16 15:00:00|22.66|22.58|22.66|22.58|22.86|22.78|22.46|22.38|5601
1613491200000|2021-02-16 16:00:00|22.71|22.63|22.91|22.83|23.06|22.98|22.47|22.39|6477
1613494800000|2021-02-16 17:00:00|22.96|22.88|22.67|22.59|23.04|22.96|22.57|22.49|440
1613498400000|2021-02-16 18:00:00|22.62|22.54|22.55|22.47|22.67|22.59|22.42|22.34|670
1613502000000|2021-02-16 19:00:00|22.53|22.45|22.62|22.37|22.67|22.57|22.43|22.35|37
1613505600000|2021-02-16 20:00:00|22.64|22.39|22.78|22.7|22.89|22.7|22.48|22.39|34
1613520000000|2021-02-17 00:00:00|22.89|22.81|23.12|23.04|23.23|23.04|22.89|22.8|7
1613523600000|2021-02-17 01:00:00|23.23|22.98|23.2|22.95|23.23|23.11|23.17|22.93|0
1613527200000|2021-02-17 02:00:00|23.23|22.98|23.05|22.97|23.23|23.04|23.05|22.93|0
1613530800000|2021-02-17 03:00:00|23.03|22.78|22.94|22.69|23.03|22.78|22.94|22.69|83
1613534400000|2021-02-17 04:00:00|22.96|22.71|23.02|22.72|23.02|22.77|22.94|22.69|0
1613538000000|2021-02-17 05:00:00|22.97|22.69|22.84|22.76|23.02|22.78|22.71|22.6|0
1613541600000|2021-02-17 06:00:00|22.86|22.78|22.78|22.53|22.93|22.85|22.69|22.51|10
1613545200000|2021-02-17 07:00:00|22.85|22.6|22.77|22.69|22.85|22.74|22.69|22.55|608
1613548800000|2021-02-17 08:00:00|22.74|22.66|22.48|22.4|23.16|23.08|22.38|22.3|4414
1613552400000|2021-02-17 09:00:00|22.53|22.45|22.72|22.64|22.92|22.84|22.48|22.4|2429
1613556000000|2021-02-17 10:00:00|22.73|22.65|22.87|22.79|22.87|22.79|22.48|22.4|2622
1613559600000|2021-02-17 11:00:00|22.85|22.77|22.78|22.7|23.02|22.94|22.78|22.7|1895
1613563200000|2021-02-17 12:00:00|22.8|22.72|22.85|22.77|22.88|22.8|22.78|22.7|93
1613566800000|2021-02-17 13:00:00|22.74|22.66|23.13|23.05|23.28|23.2|22.74|22.66|2931
1613570400000|2021-02-17 14:00:00|23.15|23.07|23.33|23.25|23.57|23.49|22.98|22.9|6300
1613574000000|2021-02-17 15:00:00|23.28|23.2|23.29|23.21|23.63|23.55|23.09|23.01|6312
1613577600000|2021-02-17 16:00:00|23.3|23.22|23.44|23.36|23.74|23.66|23.29|23.21|6189
1613581200000|2021-02-17 17:00:00|23.39|23.31|23.15|23.07|23.49|23.41|23.09|23.01|1452
1613584800000|2021-02-17 18:00:00|23.14|23.06|23.24|23.16|23.29|23.21|23|22.92|837
1613588400000|2021-02-17 19:00:00|23.22|23.14|23.03|22.95|23.22|23.14|22.98|22.9|237
1613592000000|2021-02-17 20:00:00|23.02|22.94|22.85|22.6|23.03|22.95|22.64|22.5|480
1613606400000|2021-02-18 00:00:00|22.83|22.58|22.87|22.62|22.93|22.67|22.8|22.55|0
1613610000000|2021-02-18 01:00:00|22.82|22.57|23.01|22.93|23.19|23|22.82|22.57|10
1613613600000|2021-02-18 02:00:00|23.03|22.95|22.88|22.63|23.08|23|22.85|22.6|7
1613617200000|2021-02-18 03:00:00|22.92|22.62|23.17|22.92|23.2|22.95|22.88|22.62|0
1613620800000|2021-02-18 04:00:00|23.19|22.94|23.3|23.05|23.35|23.26|23.14|22.92|1
1613624400000|2021-02-18 05:00:00|23.24|23.16|23.21|22.96|23.35|23.17|23.15|22.94|0
1613628000000|2021-02-18 06:00:00|23.1|23.02|23.21|22.96|23.26|23.03|23.05|22.86|4
1613631600000|2021-02-18 07:00:00|23.15|23.07|23.33|23.25|23.42|23.34|23.11|22.89|490
1613635200000|2021-02-18 08:00:00|23.38|23.3|22.84|22.76|23.5|23.42|22.84|22.76|2597
1613638800000|2021-02-18 09:00:00|22.89|22.81|23.09|23.01|23.24|23.16|22.84|22.76|1068
1613642400000|2021-02-18 10:00:00|23.04|22.96|23.37|23.29|23.44|23.36|23.04|22.96|1605
1613646000000|2021-02-18 11:00:00|23.39|23.31|23.15|23.07|23.54|23.46|23.15|23.07|1896
1613649600000|2021-02-18 12:00:00|23.17|23.09|23.05|22.97|23.2|23.12|22.95|22.87|565
1613653200000|2021-02-18 13:00:00|23|22.92|23.35|23.27|23.35|23.27|23|22.92|1948
1613656800000|2021-02-18 14:00:00|23.38|23.3|23.16|23.08|23.5|23.42|23.06|22.98|5068
1613660400000|2021-02-18 15:00:00|23.19|23.11|23.34|23.26|23.65|23.57|23.16|23.08|4640
1613664000000|2021-02-18 16:00:00|23.37|23.29|23.26|23.18|23.37|23.29|23.02|22.94|3736
1613667600000|2021-02-18 17:00:00|23.28|23.2|23.17|23.09|23.51|23.43|23.12|23.04|273
1613671200000|2021-02-18 18:00:00|23.22|23.14|23.02|22.94|23.27|23.19|22.93|22.85|341
1613674800000|2021-02-18 19:00:00|23|22.92|22.91|22.83|23.06|22.98|22.88|22.8|53
1613678400000|2021-02-18 20:00:00|22.93|22.85|23.03|22.95|23.03|22.95|22.79|22.71|91
1613692800000|2021-02-19 00:00:00|23.3|23|23.32|23.07|23.34|23.13|23.19|22.95|41
1613696400000|2021-02-19 01:00:00|23.3|23.05|23.59|23.34|23.62|23.48|23.16|22.95|7
1613700000000|2021-02-19 02:00:00|23.57|23.32|23.66|23.58|23.77|23.63|23.56|23.32|3
1613703600000|2021-02-19 03:00:00|23.77|23.52|23.72|23.47|23.77|23.58|23.58|23.42|0
1613707200000|2021-02-19 04:00:00|23.66|23.58|23.38|23.3|23.69|23.61|23.38|23.19|25
1613710800000|2021-02-19 05:00:00|23.44|23.19|23.42|23.17|23.47|23.33|23.36|23.15|0
1613714400000|2021-02-19 06:00:00|23.4|23.15|23.24|23.16|23.42|23.17|23.24|23.05|0
1613718000000|2021-02-19 07:00:00|23.3|23.05|23.02|22.94|23.3|23.18|23.02|22.94|253
1613721600000|2021-02-19 08:00:00|23.04|22.96|22.87|22.79|23.17|23.09|22.82|22.74|2509
1613725200000|2021-02-19 09:00:00|22.85|22.77|22.87|22.79|22.95|22.87|22.77|22.69|1170
1613728800000|2021-02-19 10:00:00|22.82|22.74|22.82|22.74|22.88|22.8|22.73|22.65|1361
1613732400000|2021-02-19 11:00:00|22.84|22.76|23.02|22.94|23.07|22.99|22.84|22.76|497
1613736000000|2021-02-19 12:00:00|22.98|22.9|22.83|22.75|23.02|22.94|22.78|22.7|747
1613739600000|2021-02-19 13:00:00|22.82|22.74|22.74|22.66|22.88|22.8|22.69|22.61|1520
1613743200000|2021-02-19 14:00:00|22.76|22.68|22.69|22.61|22.98|22.9|22.69|22.61|1969
1613746800000|2021-02-19 15:00:00|22.65|22.57|22.45|22.37|22.79|22.71|22.45|22.37|11921
1613750400000|2021-02-19 16:00:00|22.4|22.32|22.26|22.18|22.45|22.37|22.17|22.09|3753
1613754000000|2021-02-19 17:00:00|22.27|22.19|22.7|22.62|22.85|22.77|22.26|22.18|1171
1613757600000|2021-02-19 18:00:00|22.68|22.6|22.55|22.47|22.95|22.87|22.49|22.41|342
1613761200000|2021-02-19 19:00:00|22.57|22.49|22.59|22.51|22.84|22.74|22.45|22.37|23
1613764800000|2021-02-19 20:00:00|22.61|22.53|22.58|22.33|22.75|22.56|22.45|22.26|86
1613952000000|2021-02-22 00:00:00|22.73|22.48|22.71|22.46|22.74|22.52|22.6|22.44|0
1613955600000|2021-02-22 01:00:00|22.6|22.52|22.96|22.71|22.96|22.77|22.52|22.3|25
1613959200000|2021-02-22 02:00:00|22.95|22.7|23.19|22.94|23.24|23.13|22.8|22.56|34
1613962800000|2021-02-22 03:00:00|23.13|23.05|23.15|22.9|23.25|23.11|23.13|22.89|3
1613966400000|2021-02-22 04:00:00|23.14|22.89|23.08|23|23.18|23|23.03|22.87|0
1613970000000|2021-02-22 05:00:00|23.07|22.99|23.24|22.99|23.25|23.1|23.01|22.88|74
1613973600000|2021-02-22 06:00:00|23.25|23|23.22|22.97|23.25|23.11|23.16|22.91|2
1613977200000|2021-02-22 07:00:00|23.06|22.98|23.44|23.36|23.57|23.49|23.04|22.91|551
1613980800000|2021-02-22 08:00:00|23.43|23.35|23.64|23.56|23.82|23.74|23.16|23.08|3613
1613984400000|2021-02-22 09:00:00|23.65|23.57|23.28|23.2|23.67|23.59|23.24|23.16|2084
1613988000000|2021-02-22 10:00:00|23.27|23.19|23.42|23.34|23.42|23.34|23.19|23.11|1291
1613991600000|2021-02-22 11:00:00|23.37|23.29|23.37|23.29|23.56|23.48|23.32|23.24|1702
1613995200000|2021-02-22 12:00:00|23.32|23.24|23.52|23.44|23.71|23.63|23.31|23.23|890
1613998800000|2021-02-22 13:00:00|23.51|23.43|23.3|23.22|23.62|23.54|23.24|23.16|793
1614002400000|2021-02-22 14:00:00|23.29|23.21|23.23|23.15|23.62|23.54|23.18|23.1|3440
1614006000000|2021-02-22 15:00:00|23.22|23.14|23.2|23.12|23.38|23.3|23.04|22.96|2239
1614009600000|2021-02-22 16:00:00|23.17|23.09|23.02|22.94|23.25|23.17|22.92|22.84|2820
1614013200000|2021-02-22 17:00:00|23.06|22.98|22.83|22.75|23.11|23.03|22.83|22.75|599
1614016800000|2021-02-22 18:00:00|22.85|22.77|22.86|22.78|22.89|22.81|22.75|22.67|171
1614020400000|2021-02-22 19:00:00|22.88|22.8|22.88|22.8|22.93|22.85|22.81|22.73|192
1614024000000|2021-02-22 20:00:00|22.91|22.83|23.54|23.46|23.65|23.51|22.91|22.83|294
1614038400000|2021-02-23 00:00:00|23.58|23.28|23.5|23.25|23.58|23.44|23.32|23.19|2
1614042000000|2021-02-23 01:00:00|23.51|23.26|23.36|23.11|23.52|23.26|23.25|23.09|1
1614045600000|2021-02-23 02:00:00|23.37|23.12|23.35|23.1|23.39|23.19|23.24|23.08|0
1614049200000|2021-02-23 03:00:00|23.36|23.11|23.25|23.17|23.47|23.23|23.25|23.1|0
1614052800000|2021-02-23 04:00:00|23.23|23.15|23.06|22.98|23.25|23.17|23.06|22.92|4
1614056400000|2021-02-23 05:00:00|23.04|22.96|23.16|22.86|23.16|22.96|22.98|22.8|5
1614060000000|2021-02-23 06:00:00|23.11|22.84|23.27|23.02|23.29|23.09|23.11|22.84|1
1614063600000|2021-02-23 07:00:00|23.2|23.12|22.99|22.91|23.32|23.21|22.99|22.91|129
1614067200000|2021-02-23 08:00:00|23.01|22.93|23.35|23.27|23.44|23.36|22.97|22.89|2737
1614070800000|2021-02-23 09:00:00|23.36|23.28|23.73|23.65|23.82|23.74|23.36|23.28|2578
1614074400000|2021-02-23 10:00:00|23.75|23.67|23.85|23.77|24.28|24.2|23.63|23.55|4352
1614078000000|2021-02-23 11:00:00|23.83|23.75|23.65|23.57|24.07|23.99|23.56|23.48|712
1614081600000|2021-02-23 12:00:00|23.64|23.56|23.51|23.43|23.74|23.66|23.46|23.38|1588
1614085200000|2021-02-23 13:00:00|23.55|23.47|23.69|23.61|23.83|23.75|23.51|23.43|955
1614088800000|2021-02-23 14:00:00|23.7|23.62|24.29|24.21|24.81|24.73|23.65|23.57|6497
1614092400000|2021-02-23 15:00:00|24.33|24.25|23.61|23.53|24.4|24.32|23.46|23.38|5414
1614096000000|2021-02-23 16:00:00|23.57|23.49|23.71|23.63|23.88|23.8|23.4|23.32|2558
1614099600000|2021-02-23 17:00:00|23.75|23.67|23.97|23.89|24.03|23.95|23.59|23.51|673
1614103200000|2021-02-23 18:00:00|23.95|23.87|23.49|23.41|24.04|23.96|23.41|23.33|275
1614106800000|2021-02-23 19:00:00|23.51|23.43|23.33|23.25|23.6|23.52|23.28|23.2|137
1614110400000|2021-02-23 20:00:00|23.32|23.24|23.01|22.76|23.33|23.25|22.87|22.76|561
1614124800000|2021-02-24 00:00:00|23.26|23.01|23.14|22.89|23.28|23.08|23|22.87|34
1614128400000|2021-02-24 01:00:00|23.16|22.91|23.11|22.81|23.16|22.96|22.84|22.65|12
1614132000000|2021-02-24 02:00:00|23.1|22.85|23.27|23.02|23.3|23.13|23.05|22.8|0
1614135600000|2021-02-24 03:00:00|23.25|23|23.29|23.04|23.38|23.27|23.15|22.9|2
1614139200000|2021-02-24 04:00:00|23.28|23.03|23.34|23.09|23.37|23.19|23.22|23|0
1614142800000|2021-02-24 05:00:00|23.28|23.2|23.57|23.49|23.63|23.51|23.26|23.09|17
1614146400000|2021-02-24 06:00:00|23.59|23.51|23.58|23.33|23.8|23.69|23.51|23.25|11
1614150000000|2021-02-24 07:00:00|23.6|23.35|23.21|23.13|23.68|23.48|23.16|23.08|387
1614153600000|2021-02-24 08:00:00|23.24|23.16|23|22.92|23.35|23.27|23|22.92|2594
1614157200000|2021-02-24 09:00:00|22.99|22.91|22.92|22.84|23.23|23.15|22.87|22.79|809
1614160800000|2021-02-24 10:00:00|22.88|22.8|22.83|22.75|23.02|22.94|22.78|22.7|1156
1614164400000|2021-02-24 11:00:00|22.84|22.76|22.92|22.84|23.01|22.93|22.8|22.72|636
1614168000000|2021-02-24 12:00:00|22.91|22.83|22.71|22.63|22.91|22.83|22.6|22.52|656
1614171600000|2021-02-24 13:00:00|22.73|22.65|23.49|23.41|23.58|23.5|22.71|22.63|1923
1614175200000|2021-02-24 14:00:00|23.5|23.42|23.32|23.24|23.54|23.46|23.08|23|4278
1614178800000|2021-02-24 15:00:00|23.31|23.23|22.75|22.67|23.45|23.37|22.67|22.59|2698
1614182400000|2021-02-24 16:00:00|22.74|22.66|22.52|22.44|22.75|22.67|22.48|22.4|4195
1614186000000|2021-02-24 17:00:00|22.54|22.46|22.38|22.3|22.54|22.46|22.22|22.14|436
1614189600000|2021-02-24 18:00:00|22.39|22.31|22.26|22.18|22.44|22.36|22.24|22.16|214
1614193200000|2021-02-24 19:00:00|22.23|22.15|22.3|22.22|22.32|22.24|22.21|22.13|159
1614196800000|2021-02-24 20:00:00|22.31|22.23|22.16|21.91|22.31|22.23|22|21.91|230
1614211200000|2021-02-25 00:00:00|22.02|21.94|22.04|21.79|22.24|21.94|21.93|21.78|20
1614214800000|2021-02-25 01:00:00|21.97|21.89|22.2|21.95|22.22|21.95|21.97|21.79|1
1614218400000|2021-02-25 02:00:00|22.21|21.91|22.12|21.87|22.22|21.97|22.02|21.79|1
1614222000000|2021-02-25 03:00:00|22.05|21.97|22.12|21.87|22.17|21.98|22.02|21.85|0
1614225600000|2021-02-25 04:00:00|22.02|21.94|22.16|21.91|22.17|21.96|22.02|21.87|3
1614229200000|2021-02-25 05:00:00|22.15|21.9|22.13|21.88|22.18|21.98|22.06|21.86|2
1614232800000|2021-02-25 06:00:00|22.06|21.98|22.03|21.95|22.19|22.03|22.03|21.88|4
1614236400000|2021-02-25 07:00:00|22.1|21.85|22.03|21.95|22.16|22.08|22.03|21.84|322
1614240000000|2021-02-25 08:00:00|21.99|21.91|22.27|22.19|22.32|22.24|21.98|21.9|2350
1614243600000|2021-02-25 09:00:00|22.3|22.22|22.24|22.16|22.37|22.29|22.22|22.14|516
1614247200000|2021-02-25 10:00:00|22.27|22.19|22.22|22.14|22.41|22.33|22.17|22.09|979
1614250800000|2021-02-25 11:00:00|22.23|22.15|22.42|22.34|22.74|22.66|22.23|22.15|3027
1614254400000|2021-02-25 12:00:00|22.43|22.35|22.46|22.38|22.56|22.48|22.33|22.25|723
1614258000000|2021-02-25 13:00:00|22.47|22.39|22.37|22.29|22.58|22.5|22.28|22.2|742
1614261600000|2021-02-25 14:00:00|22.4|22.32|22.45|22.37|22.62|22.54|22.21|22.13|1519
1614265200000|2021-02-25 15:00:00|22.47|22.39|22.53|22.45|23.02|22.94|22.3|22.22|6904
1614268800000|2021-02-25 16:00:00|22.54|22.46|22.91|22.83|22.98|22.9|22.34|22.26|7833
1614272400000|2021-02-25 17:00:00|22.92|22.84|24.06|23.98|24.27|24.19|22.76|22.68|1630
1614276000000|2021-02-25 18:00:00|24.08|24|23.85|23.77|24.42|24.34|23.42|23.34|1171
1614279600000|2021-02-25 19:00:00|23.88|23.8|24.38|24.3|24.49|24.41|23.24|23.16|477
1614283200000|2021-02-25 20:00:00|24.39|24.31|25.19|25.11|25.78|25.7|24.27|24.19|2021
1614297600000|2021-02-26 00:00:00|25.07|24.82|24.52|24.27|25.29|25|24.42|24.18|25
1614301200000|2021-02-26 01:00:00|24.51|24.26|24.27|24.02|24.7|24.52|23.94|23.78|57
1614304800000|2021-02-26 02:00:00|24.25|24|24.42|24.17|24.44|24.19|24.16|23.99|0
1614308400000|2021-02-26 03:00:00|24.44|24.19|24.57|24.32|24.67|24.42|24.25|24|0
1614312000000|2021-02-26 04:00:00|24.58|24.28|24.9|24.65|24.96|24.81|24.5|24.2|0
1614315600000|2021-02-26 05:00:00|24.84|24.76|25.08|24.83|25.13|24.88|24.79|24.57|0
1614319200000|2021-02-26 06:00:00|25.05|24.8|24.92|24.84|25.12|24.9|24.72|24.43|10
1614322800000|2021-02-26 07:00:00|24.96|24.88|24.43|24.35|25.12|25.04|24.21|24.13|1666
1614326400000|2021-02-26 08:00:00|24.4|24.32|24.01|23.93|24.64|24.56|23.9|23.82|6495
1614330000000|2021-02-26 09:00:00|24.04|23.96|24.28|24.2|24.4|24.32|23.99|23.91|2283
1614333600000|2021-02-26 10:00:00|24.29|24.21|24.68|24.6|24.7|24.62|24.1|24.02|1183
1614337200000|2021-02-26 11:00:00|24.7|24.62|24.92|24.84|25.23|25.15|24.57|24.49|2908
1614340800000|2021-02-26 12:00:00|24.9|24.82|24.92|24.84|24.98|24.9|24.4|24.32|2374
1614344400000|2021-02-26 13:00:00|24.94|24.86|24.19|24.11|24.99|24.91|24.19|24.11|2973
1614348000000|2021-02-26 14:00:00|24.17|24.09|24.73|24.65|24.77|24.69|24.08|24|6941
1614351600000|2021-02-26 15:00:00|24.72|24.64|24.82|24.74|25.91|25.83|24.53|24.45|15039
1614355200000|2021-02-26 16:00:00|24.8|24.72|24.48|24.4|25.15|25.07|24.27|24.19|14373
1614358800000|2021-02-26 17:00:00|24.47|24.39|24.58|24.5|24.65|24.57|23.97|23.89|879
1614362400000|2021-02-26 18:00:00|24.59|24.51|24.77|24.69|24.87|24.79|24.2|24.12|342
1614366000000|2021-02-26 19:00:00|24.8|24.72|24.74|24.66|25.21|25.13|24.59|24.51|661
1614369600000|2021-02-26 20:00:00|24.71|24.63|24.45|24.37|24.93|24.84|23.96|23.84|1586
1614373200000|2021-02-26 21:00:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1614556800000|2021-03-01 00:00:00|24.02|23.94|24.01|23.76|24.24|23.98|23.87|23.69|70
1614560400000|2021-03-01 01:00:00|23.99|23.74|23.92|23.67|24.06|23.85|23.87|23.66|3
1614564000000|2021-03-01 02:00:00|23.91|23.66|23.94|23.86|24.01|23.86|23.8|23.62|3
1614567600000|2021-03-01 03:00:00|23.95|23.87|24.03|23.78|24.07|23.94|23.88|23.73|8
1614571200000|2021-03-01 04:00:00|23.93|23.85|23.92|23.84|24.07|23.95|23.84|23.74|3
1614574800000|2021-03-01 05:00:00|23.91|23.83|23.93|23.85|24.07|23.9|23.88|23.75|4
1614578400000|2021-03-01 06:00:00|24.02|23.77|23.99|23.74|24.06|23.9|23.82|23.68|17
1614582000000|2021-03-01 07:00:00|23.92|23.84|23.47|23.39|23.99|23.88|23.47|23.39|823
1614585600000|2021-03-01 08:00:00|23.48|23.4|23.26|23.18|23.58|23.5|23.12|23.04|4242
1614589200000|2021-03-01 09:00:00|23.25|23.17|23.28|23.2|23.43|23.35|23.17|23.09|2128
1614592800000|2021-03-01 10:00:00|23.26|23.18|23.21|23.13|23.35|23.27|23.07|22.99|1525
1614596400000|2021-03-01 11:00:00|23.2|23.12|23.38|23.3|23.46|23.38|23.2|23.12|3008
1614600000000|2021-03-01 12:00:00|23.42|23.34|23.25|23.17|23.43|23.35|23.23|23.15|1139
1614603600000|2021-03-01 13:00:00|23.23|23.15|23.18|23.1|23.28|23.2|23.09|23.01|1891
1614607200000|2021-03-01 14:00:00|23.19|23.11|22.94|22.86|23.21|23.13|22.89|22.81|3456
1614610800000|2021-03-01 15:00:00|22.93|22.85|22.69|22.61|22.99|22.91|22.67|22.59|5121
1614614400000|2021-03-01 16:00:00|22.68|22.6|22.55|22.47|22.72|22.64|22.52|22.44|6796
1614618000000|2021-03-01 17:00:00|22.5|22.42|22.63|22.55|22.72|22.64|22.5|22.42|401
1614621600000|2021-03-01 18:00:00|22.61|22.53|22.54|22.46|22.69|22.61|22.49|22.41|79
1614625200000|2021-03-01 19:00:00|22.55|22.47|22.52|22.44|22.56|22.48|22.48|22.4|62
1614628800000|2021-03-01 20:00:00|22.47|22.39|22.74|22.49|22.77|22.64|22.34|22.26|205
1614643200000|2021-03-02 00:00:00|22.68|22.43|22.74|22.49|22.77|22.54|22.62|22.4|0
1614646800000|2021-03-02 01:00:00|22.75|22.5|22.89|22.64|22.93|22.68|22.67|22.49|11
1614650400000|2021-03-02 02:00:00|22.93|22.68|23.09|22.84|23.12|22.93|22.73|22.58|7
1614654000000|2021-03-02 03:00:00|23.08|22.83|23|22.75|23.17|22.98|22.94|22.75|12
1614657600000|2021-03-02 04:00:00|22.9|22.82|23.02|22.77|23.04|22.82|22.85|22.66|0
1614661200000|2021-03-02 05:00:00|23.04|22.74|23.14|22.89|23.14|22.89|22.99|22.72|0
1614664800000|2021-03-02 06:00:00|23.16|22.91|22.87|22.79|23.2|23.02|22.86|22.66|3
1614668400000|2021-03-02 07:00:00|23|22.75|22.96|22.88|23.03|22.95|22.83|22.68|164
1614672000000|2021-03-02 08:00:00|22.95|22.87|22.95|22.87|22.99|22.91|22.56|22.48|2132
1614675600000|2021-03-02 09:00:00|22.94|22.86|22.7|22.62|23.04|22.96|22.57|22.49|1609
1614679200000|2021-03-02 10:00:00|22.69|22.61|22.7|22.62|22.74|22.66|22.59|22.51|563
1614682800000|2021-03-02 11:00:00|22.72|22.64|22.61|22.53|22.72|22.64|22.54|22.46|911
1614686400000|2021-03-02 12:00:00|22.6|22.52|22.5|22.42|22.61|22.53|22.42|22.34|680
1614690000000|2021-03-02 13:00:00|22.55|22.47|22.53|22.45|22.7|22.62|22.51|22.43|1336
1614693600000|2021-03-02 14:00:00|22.54|22.46|22.5|22.42|22.78|22.7|22.43|22.35|3128
1614697200000|2021-03-02 15:00:00|22.52|22.44|22.63|22.55|22.78|22.7|22.41|22.33|2673
1614700800000|2021-03-02 16:00:00|22.61|22.53|22.71|22.63|22.93|22.85|22.56|22.48|3564
1614704400000|2021-03-02 17:00:00|22.72|22.64|22.52|22.44|22.76|22.68|22.45|22.37|281
1614708000000|2021-03-02 18:00:00|22.5|22.42|22.59|22.51|22.59|22.51|22.41|22.33|178
1614711600000|2021-03-02 19:00:00|22.58|22.5|22.6|22.52|22.8|22.72|22.5|22.41|63
1614715200000|2021-03-02 20:00:00|22.59|22.51|22.9|22.65|22.96|22.8|22.52|22.44|21
1614729600000|2021-03-03 00:00:00|22.74|22.49|22.8|22.55|22.83|22.57|22.73|22.47|0
1614733200000|2021-03-03 01:00:00|22.82|22.57|22.85|22.6|22.95|22.76|22.72|22.55|31
1614736800000|2021-03-03 02:00:00|22.84|22.59|22.73|22.48|22.87|22.68|22.69|22.48|1
1614740400000|2021-03-03 03:00:00|22.74|22.44|22.68|22.43|22.74|22.48|22.68|22.41|0
1614744000000|2021-03-03 04:00:00|22.66|22.41|22.6|22.35|22.7|22.43|22.59|22.34|0
1614747600000|2021-03-03 05:00:00|22.59|22.34|22.51|22.26|22.6|22.35|22.42|22.25|2
1614751200000|2021-03-03 06:00:00|22.52|22.27|22.32|22.24|22.52|22.36|22.3|22.12|26
1614754800000|2021-03-03 07:00:00|22.3|22.22|22.22|22.14|22.36|22.28|22.1|22.02|311
1614758400000|2021-03-03 08:00:00|22.23|22.15|22.18|22.1|22.28|22.2|22.11|22.03|2834
1614762000000|2021-03-03 09:00:00|22.21|22.13|22.21|22.13|22.33|22.25|22.04|21.96|3064
1614765600000|2021-03-03 10:00:00|22.19|22.11|22.24|22.16|22.29|22.21|22.19|22.11|1735
1614769200000|2021-03-03 11:00:00|22.25|22.17|22.27|22.19|22.34|22.26|22.22|22.14|744
1614772800000|2021-03-03 12:00:00|22.29|22.21|22.34|22.26|22.39|22.31|22.28|22.2|1477
1614776400000|2021-03-03 13:00:00|22.39|22.31|22.75|22.67|23.08|23|22.34|22.26|3601
1614780000000|2021-03-03 14:00:00|22.74|22.66|23.19|23.11|23.21|23.13|22.6|22.52|3031
1614783600000|2021-03-03 15:00:00|23.21|23.13|22.94|22.86|23.67|23.59|22.89|22.81|7024
1614787200000|2021-03-03 16:00:00|22.98|22.9|22.96|22.88|23.02|22.94|22.66|22.58|2682
1614790800000|2021-03-03 17:00:00|22.97|22.89|23.19|23.11|23.22|23.14|22.84|22.76|500
1614794400000|2021-03-03 18:00:00|23.21|23.13|23.26|23.18|23.34|23.26|22.86|22.78|104
1614798000000|2021-03-03 19:00:00|23.27|23.19|23.23|23.15|23.7|23.59|23.16|23.06|236
1614801600000|2021-03-03 20:00:00|23.25|23.17|23.81|23.73|23.85|23.74|23.16|23.01|754
1614805200000|2021-03-03 21:00:00|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|2
1614816000000|2021-03-04 00:00:00|23.86|23.56|23.75|23.5|23.96|23.75|23.68|23.43|0
1614819600000|2021-03-04 01:00:00|23.73|23.48|23.8|23.55|23.97|23.81|23.68|23.46|0
1614823200000|2021-03-04 02:00:00|23.74|23.66|24.11|23.86|24.13|24.02|23.68|23.5|9
1614826800000|2021-03-04 03:00:00|24.1|23.85|24.47|24.22|24.47|24.28|24.02|23.81|38
1614830400000|2021-03-04 04:00:00|24.46|24.21|24.24|23.94|24.69|24.57|24.21|23.91|14
1614834000000|2021-03-04 05:00:00|24.23|23.93|23.99|23.91|24.23|24|23.88|23.72|83
1614837600000|2021-03-04 06:00:00|24.06|23.81|23.93|23.68|24.08|23.91|23.79|23.63|36
1614841200000|2021-03-04 07:00:00|23.97|23.72|23.62|23.54|23.97|23.79|23.54|23.46|331
1614844800000|2021-03-04 08:00:00|23.61|23.53|23.46|23.38|23.65|23.57|23.23|23.15|2182
1614848400000|2021-03-04 09:00:00|23.44|23.36|23.56|23.48|23.78|23.7|23.38|23.3|2423
1614852000000|2021-03-04 10:00:00|23.59|23.51|23.71|23.63|24|23.92|23.51|23.43|2008
1614855600000|2021-03-04 11:00:00|23.69|23.61|23.47|23.39|23.94|23.86|23.4|23.32|1066
1614859200000|2021-03-04 12:00:00|23.46|23.38|23.38|23.3|23.52|23.44|23.33|23.25|578
1614862800000|2021-03-04 13:00:00|23.4|23.32|23.24|23.16|23.49|23.41|23.23|23.15|4452
1614866400000|2021-03-04 14:00:00|23.25|23.17|23.55|23.47|23.67|23.59|23.04|22.96|4242
1614870000000|2021-03-04 15:00:00|23.52|23.44|23.03|22.95|23.89|23.81|23|22.92|7390
1614873600000|2021-03-04 16:00:00|23.02|22.94|23.03|22.95|23.34|23.26|22.9|22.82|6132
1614877200000|2021-03-04 17:00:00|23.02|22.94|23.87|23.79|24.24|24.16|22.88|22.8|4418
1614880800000|2021-03-04 18:00:00|23.88|23.8|25.19|25.11|25.44|25.32|23.74|23.66|4458
1614884400000|2021-03-04 19:00:00|25.2|25.12|24.23|24.15|25.28|25.19|24.15|24.01|1608
1614888000000|2021-03-04 20:00:00|24.22|24.14|24.56|24.26|24.89|24.74|24.18|24.08|155
1614902400000|2021-03-05 00:00:00|24.86|24.78|24.95|24.7|25|24.79|24.74|24.54|4
1614906000000|2021-03-05 01:00:00|24.97|24.67|24.97|24.72|25.19|24.92|24.72|24.45|4
1614909600000|2021-03-05 02:00:00|25.01|24.71|24.59|24.34|25.07|24.81|24.59|24.34|0
1614913200000|2021-03-05 03:00:00|24.61|24.36|24.25|24|24.66|24.41|24.25|24|11
1614916800000|2021-03-05 04:00:00|24.26|24.01|24.57|24.27|24.57|24.28|24.14|23.99|2
1614920400000|2021-03-05 05:00:00|24.58|24.28|24.07|23.99|24.63|24.33|24.07|23.98|21
1614924000000|2021-03-05 06:00:00|24.09|24.01|24.38|24.08|24.45|24.19|24.07|23.92|28
1614927600000|2021-03-05 07:00:00|24.3|24.22|24.23|24.15|24.52|24.44|24.18|24.04|335
1614931200000|2021-03-05 08:00:00|24.24|24.16|24.12|24.04|24.67|24.59|24|23.92|4931
1614934800000|2021-03-05 09:00:00|24.15|24.07|24.14|24.06|24.44|24.36|23.99|23.91|1114
1614938400000|2021-03-05 10:00:00|24.12|24.04|24.06|23.98|24.19|24.11|23.9|23.82|2407
1614942000000|2021-03-05 11:00:00|24.02|23.94|23.95|23.87|24.03|23.95|23.73|23.65|629
1614945600000|2021-03-05 12:00:00|23.94|23.86|23.87|23.79|24.09|24.01|23.81|23.73|3983
1614949200000|2021-03-05 13:00:00|23.84|23.76|23.63|23.55|24.22|24.14|23.4|23.32|4021
1614952800000|2021-03-05 14:00:00|23.64|23.56|23.94|23.86|24.17|24.09|23.22|23.14|3917
1614956400000|2021-03-05 15:00:00|23.96|23.88|24.24|24.16|24.42|24.34|23.62|23.54|10916
1614960000000|2021-03-05 16:00:00|24.25|24.17|24.49|24.41|25.29|25.21|24.19|24.11|10718
1614963600000|2021-03-05 17:00:00|24.52|24.44|23.97|23.89|24.57|24.49|23.81|23.73|1849
1614967200000|2021-03-05 18:00:00|23.98|23.9|23.6|23.52|24.15|24.07|23.48|23.4|732
1614970800000|2021-03-05 19:00:00|23.58|23.5|23.19|23.11|23.8|23.67|23.12|23.04|338
1614974400000|2021-03-05 20:00:00|23.18|23.1|23.11|23.03|23.28|23.2|22.96|22.82|404
1615161600000|2021-03-08 00:00:00|23.29|22.99|23.24|22.99|23.46|23.24|23.12|22.97|24
1615165200000|2021-03-08 01:00:00|23.22|22.97|23.25|23|23.39|23.19|23.08|22.91|6
1615168800000|2021-03-08 02:00:00|23.16|23.08|23.43|23.18|23.67|23.46|23.14|22.98|1
1615172400000|2021-03-08 03:00:00|23.34|23.26|23.52|23.44|23.72|23.51|23.34|23.15|11
1615176000000|2021-03-08 04:00:00|23.62|23.37|23.63|23.55|23.75|23.58|23.48|23.3|0
1615179600000|2021-03-08 05:00:00|23.6|23.52|23.69|23.44|23.77|23.59|23.51|23.36|11
1615183200000|2021-03-08 06:00:00|23.7|23.45|23.79|23.54|23.81|23.62|23.45|23.29|12
1615186800000|2021-03-08 07:00:00|23.68|23.6|23.77|23.69|23.82|23.74|23.45|23.31|960
1615190400000|2021-03-08 08:00:00|23.78|23.7|23.78|23.7|24.27|24.19|23.74|23.66|3787
1615194000000|2021-03-08 09:00:00|23.79|23.71|23.92|23.84|24.17|24.09|23.75|23.67|3435
1615197600000|2021-03-08 10:00:00|23.93|23.85|23.67|23.59|23.93|23.85|23.62|23.54|1142
1615201200000|2021-03-08 11:00:00|23.63|23.55|23.61|23.53|23.78|23.7|23.56|23.48|2273
1615204800000|2021-03-08 12:00:00|23.6|23.52|23.68|23.6|23.86|23.78|23.55|23.47|422
1615208400000|2021-03-08 13:00:00|23.71|23.63|23.42|23.34|23.76|23.68|23.4|23.32|1961
1615212000000|2021-03-08 14:00:00|23.41|23.33|23.34|23.26|23.62|23.54|23.11|23.03|7132
1615215600000|2021-03-08 15:00:00|23.33|23.25|22.9|22.82|23.43|23.35|22.79|22.71|7990
1615219200000|2021-03-08 16:00:00|22.89|22.81|23.06|22.98|23.06|22.98|22.67|22.59|6073
1615222800000|2021-03-08 17:00:00|23.05|22.97|22.81|22.73|23.08|23|22.66|22.58|808
1615226400000|2021-03-08 18:00:00|22.79|22.71|23.3|23.22|23.3|23.22|22.66|22.58|450
1615230000000|2021-03-08 19:00:00|23.28|23.2|23.19|23.11|23.36|23.28|22.9|22.82|240
1615233600000|2021-03-08 20:00:00|23.2|23.12|23.31|23.23|23.43|23.31|23.01|22.88|272
1615248000000|2021-03-09 00:00:00|23.18|22.93|23.23|22.98|23.37|23.12|23.18|22.91|0
1615251600000|2021-03-09 01:00:00|23.28|23.01|23.36|23.11|23.38|23.13|23.12|22.85|0
1615255200000|2021-03-09 02:00:00|23.35|23.1|23.19|22.89|23.38|23.11|23.14|22.86|0
1615258800000|2021-03-09 03:00:00|23.17|22.92|23.03|22.78|23.19|22.93|22.92|22.76|0
1615262400000|2021-03-09 04:00:00|22.94|22.86|23.08|22.83|23.16|22.89|22.94|22.78|0
1615266000000|2021-03-09 05:00:00|23.03|22.78|23.16|22.86|23.16|22.89|22.94|22.77|0
1615269600000|2021-03-09 06:00:00|23.14|22.89|23.25|23.17|23.36|23.19|23.08|22.83|0
1615273200000|2021-03-09 07:00:00|23.23|23.15|22.93|22.85|23.37|23.29|22.93|22.85|402
1615276800000|2021-03-09 08:00:00|22.92|22.84|22.85|22.77|23.08|23|22.79|22.71|1554
1615280400000|2021-03-09 09:00:00|22.89|22.81|22.77|22.69|22.9|22.82|22.66|22.58|4814
1615284000000|2021-03-09 10:00:00|22.76|22.68|22.84|22.76|22.9|22.82|22.71|22.63|950
1615287600000|2021-03-09 11:00:00|22.87|22.79|22.84|22.76|22.89|22.81|22.69|22.61|914
1615291200000|2021-03-09 12:00:00|22.86|22.78|22.95|22.87|23.01|22.93|22.84|22.76|549
1615294800000|2021-03-09 13:00:00|22.96|22.88|22.86|22.78|22.96|22.88|22.82|22.74|3034
1615298400000|2021-03-09 14:00:00|22.85|22.77|22.76|22.68|22.93|22.85|22.7|22.62|4326
1615302000000|2021-03-09 15:00:00|22.75|22.67|22.65|22.57|22.81|22.73|22.57|22.49|4999
1615305600000|2021-03-09 16:00:00|22.66|22.58|22.47|22.39|22.71|22.63|22.32|22.24|6210
1615309200000|2021-03-09 17:00:00|22.48|22.4|22.46|22.38|22.55|22.47|22.4|22.32|1476
1615312800000|2021-03-09 18:00:00|22.42|22.34|22.5|22.42|22.53|22.45|22.39|22.31|235
1615316400000|2021-03-09 19:00:00|22.49|22.41|22.46|22.38|22.55|22.47|22.36|22.28|20
1615320000000|2021-03-09 20:00:00|22.44|22.36|22.53|22.45|22.61|22.5|22.32|22.19|149
1615334400000|2021-03-10 00:00:00|22.64|22.34|22.66|22.41|22.69|22.44|22.6|22.33|0
1615338000000|2021-03-10 01:00:00|22.67|22.42|22.74|22.49|22.76|22.56|22.56|22.31|1
1615341600000|2021-03-10 02:00:00|22.73|22.48|22.71|22.46|22.77|22.59|22.64|22.43|2
1615345200000|2021-03-10 03:00:00|22.7|22.45|22.71|22.46|22.72|22.46|22.67|22.4|0
1615348800000|2021-03-10 04:00:00|22.72|22.47|22.67|22.42|22.74|22.49|22.6|22.35|0
1615352400000|2021-03-10 05:00:00|22.68|22.43|22.68|22.43|22.85|22.68|22.62|22.39|2
1615356000000|2021-03-10 06:00:00|22.69|22.44|22.69|22.61|22.8|22.63|22.63|22.36|0
1615359600000|2021-03-10 07:00:00|22.78|22.53|22.61|22.53|22.81|22.64|22.59|22.51|376
1615363200000|2021-03-10 08:00:00|22.63|22.55|22.45|22.37|22.75|22.67|22.41|22.33|1678
1615366800000|2021-03-10 09:00:00|22.46|22.38|22.51|22.43|22.55|22.47|22.4|22.32|761
1615370400000|2021-03-10 10:00:00|22.5|22.42|22.55|22.47|22.61|22.53|22.46|22.38|558
1615374000000|2021-03-10 11:00:00|22.56|22.48|22.47|22.39|22.65|22.57|22.47|22.39|615
1615377600000|2021-03-10 12:00:00|22.42|22.34|22.51|22.43|22.54|22.46|22.38|22.3|585
1615381200000|2021-03-10 13:00:00|22.47|22.39|22.21|22.13|22.61|22.53|22.19|22.11|3051
1615384800000|2021-03-10 14:00:00|22.22|22.14|22.2|22.12|22.26|22.18|22.07|21.99|4025
1615388400000|2021-03-10 15:00:00|22.18|22.1|22.26|22.18|22.37|22.29|22.07|21.99|4593
1615392000000|2021-03-10 16:00:00|22.22|22.14|22.24|22.16|22.42|22.34|22.21|22.13|4088
1615395600000|2021-03-10 17:00:00|22.23|22.15|22.28|22.2|22.41|22.33|22.21|22.13|773
1615399200000|2021-03-10 18:00:00|22.3|22.22|22.39|22.31|22.49|22.41|22.22|22.14|538
1615402800000|2021-03-10 19:00:00|22.41|22.33|22.26|22.18|22.44|22.36|22.2|22.12|23
1615406400000|2021-03-10 20:00:00|22.25|22.17|22.51|22.26|22.53|22.38|22.23|22.09|163
1615420800000|2021-03-11 00:00:00|22.48|22.23|22.49|22.24|22.53|22.28|22.46|22.2|0
1615424400000|2021-03-11 01:00:00|22.5|22.25|22.34|22.09|22.52|22.33|22.33|22.08|10
1615428000000|2021-03-11 02:00:00|22.33|22.08|22.33|22.08|22.36|22.16|22.22|22.05|4
1615431600000|2021-03-11 03:00:00|22.36|22.06|22.34|22.09|22.36|22.09|22.27|22.02|0
1615435200000|2021-03-11 04:00:00|22.35|22.1|22.31|22.06|22.4|22.15|22.3|22.05|0
1615438800000|2021-03-11 05:00:00|22.3|22.05|22.33|22.08|22.33|22.08|22.27|22.02|0
1615442400000|2021-03-11 06:00:00|22.34|22.09|22.13|22.05|22.34|22.17|22.13|22|26
1615446000000|2021-03-11 07:00:00|22.22|21.97|22.13|22.05|22.24|22.11|22.12|21.97|142
1615449600000|2021-03-11 08:00:00|22.14|22.06|22.04|21.96|22.14|22.06|22.03|21.95|1651
1615453200000|2021-03-11 09:00:00|21.99|21.91|22.14|22.06|22.19|22.11|21.99|21.91|949
1615456800000|2021-03-11 10:00:00|22.1|22.02|22.09|22.01|22.15|22.07|22.04|21.96|409
1615460400000|2021-03-11 11:00:00|22.04|21.96|22.16|22.08|22.16|22.08|22.04|21.96|753
1615464000000|2021-03-11 12:00:00|22.17|22.09|22.01|21.93|22.17|22.09|22|21.92|1262
1615467600000|2021-03-11 13:00:00|22|21.92|22.06|21.98|22.18|22.1|21.95|21.87|934
1615471200000|2021-03-11 14:00:00|22.03|21.95|21.91|21.83|22.16|22.08|21.87|21.79|2383
1615474800000|2021-03-11 15:00:00|21.87|21.79|22.05|21.97|22.08|22|21.85|21.77|5246
1615478400000|2021-03-11 16:00:00|22.07|21.99|22.02|21.94|22.09|22.01|21.95|21.87|3607
1615482000000|2021-03-11 17:00:00|21.98|21.9|22|21.92|22.08|22|21.95|21.87|942
1615485600000|2021-03-11 18:00:00|21.99|21.91|21.99|21.91|22.02|21.94|21.9|21.82|188
1615489200000|2021-03-11 19:00:00|21.97|21.89|21.93|21.85|21.99|21.91|21.85|21.77|67
1615492800000|2021-03-11 20:00:00|21.91|21.83|22.09|21.84|22.15|21.99|21.88|21.77|271
1615496400000|2021-03-11 21:00:00|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1615507200000|2021-03-12 00:00:00|22.16|21.86|22.21|21.91|22.21|21.91|22.14|21.84|0
1615510800000|2021-03-12 01:00:00|22.19|21.89|22.22|21.92|22.22|21.92|22.19|21.89|0
1615514400000|2021-03-12 02:00:00|22.21|21.91|22.27|21.97|22.27|22.02|22.17|21.87|0
1615518000000|2021-03-12 03:00:00|22.26|21.96|22.2|21.9|22.26|21.96|22.2|21.9|0
1615521600000|2021-03-12 04:00:00|22.21|21.91|22.16|21.86|22.21|21.91|22.16|21.86|0
1615525200000|2021-03-12 05:00:00|22.18|21.88|22.26|21.96|22.27|21.97|22.16|21.86|0
1615528800000|2021-03-12 06:00:00|22.28|21.98|22.26|22.01|22.32|22.05|22.26|21.96|0
1615532400000|2021-03-12 07:00:00|22.19|22.11|22.31|22.23|22.35|22.27|22.12|21.99|531
1615536000000|2021-03-12 08:00:00|22.27|22.19|22.4|22.32|22.44|22.36|22.22|22.14|2485
1615539600000|2021-03-12 09:00:00|22.42|22.34|22.33|22.25|22.46|22.38|22.24|22.16|3065
1615543200000|2021-03-12 10:00:00|22.31|22.23|22.23|22.15|22.4|22.32|22.23|22.15|5518
1615546800000|2021-03-12 11:00:00|22.22|22.14|22.43|22.35|22.44|22.36|22.22|22.14|767
1615550400000|2021-03-12 12:00:00|22.41|22.33|22.17|22.09|22.43|22.35|22.17|22.09|960
1615554000000|2021-03-12 13:00:00|22.16|22.08|22.23|22.15|22.3|22.22|22.12|22.04|713
1615557600000|2021-03-12 14:00:00|22.26|22.18|22.07|21.99|22.34|22.26|22.07|21.99|2081
1615561200000|2021-03-12 15:00:00|22.11|22.03|22.31|22.23|22.4|22.32|22.08|22|3647
1615564800000|2021-03-12 16:00:00|22.33|22.25|22.08|22|22.37|22.29|22.05|21.97|4323
1615568400000|2021-03-12 17:00:00|22.05|21.97|22.05|21.97|22.1|22.02|21.85|21.77|2390
1615572000000|2021-03-12 18:00:00|22.04|21.96|21.95|21.87|22.04|21.96|21.92|21.84|1325
1615575600000|2021-03-12 19:00:00|21.97|21.89|21.87|21.79|21.98|21.9|21.87|21.79|315
1615579200000|2021-03-12 20:00:00|21.88|21.8|21.77|21.69|21.91|21.83|21.74|21.66|224
1615766400000|2021-03-15 00:00:00|22.11|21.86|22.2|21.95|22.2|22.01|22.08|21.86|1
1615770000000|2021-03-15 01:00:00|22.09|22.01|22.09|22.01|22.2|22.02|22.09|21.95|0
1615773600000|2021-03-15 02:00:00|22.1|21.85|22.18|21.93|22.2|21.93|21.99|21.8|12
1615777200000|2021-03-15 03:00:00|22.2|21.95|22.19|21.94|22.26|21.98|22.18|21.93|5
1615780800000|2021-03-15 04:00:00|22.05|21.97|22.06|21.98|22.19|21.98|22.05|21.91|0
1615784400000|2021-03-15 05:00:00|22.19|21.94|22.1|22.02|22.26|22.08|22.1|21.92|1
1615788000000|2021-03-15 06:00:00|22.11|22.03|22.09|22.01|22.25|22.08|22.06|21.92|2
1615791600000|2021-03-15 07:00:00|22.11|22.03|22.04|21.96|22.19|22.11|22.04|21.96|199
1615795200000|2021-03-15 08:00:00|22.09|22.01|21.85|21.77|22.09|22.01|21.79|21.71|5178
1615798800000|2021-03-15 09:00:00|21.84|21.76|21.85|21.77|21.94|21.86|21.79|21.71|974
1615802400000|2021-03-15 10:00:00|21.87|21.79|21.8|21.72|21.87|21.79|21.75|21.67|1900
1615806000000|2021-03-15 11:00:00|21.85|21.77|21.71|21.63|21.85|21.77|21.7|21.62|1072
1615809600000|2021-03-15 12:00:00|21.76|21.68|21.81|21.73|21.86|21.78|21.76|21.68|1872
1615813200000|2021-03-15 13:00:00|21.84|21.76|21.62|21.54|21.87|21.79|21.62|21.54|2770
1615816800000|2021-03-15 14:00:00|21.67|21.59|21.77|21.69|21.82|21.74|21.62|21.54|4410
1615820400000|2021-03-15 15:00:00|21.79|21.71|21.93|21.85|22.18|22.1|21.72|21.64|8037
1615824000000|2021-03-15 16:00:00|21.98|21.9|21.66|21.58|22.03|21.95|21.63|21.55|5916
1615827600000|2021-03-15 17:00:00|21.63|21.55|21.54|21.46|21.68|21.6|21.54|21.46|1751
1615831200000|2021-03-15 18:00:00|21.51|21.43|21.39|21.31|21.51|21.43|21.34|21.26|1422
1615834800000|2021-03-15 19:00:00|21.34|21.26|21.07|20.99|21.49|21.41|21.05|20.97|346
1615838400000|2021-03-15 20:00:00|21.1|21.02|21.1|21.02|21.12|21.04|21.07|20.99|133
1615852800000|2021-03-16 00:00:00|21.38|21.13|21.48|21.23|21.53|21.23|21.38|21.13|0
1615856400000|2021-03-16 01:00:00|21.43|21.18|21.43|21.18|21.48|21.23|21.22|21.1|1
1615860000000|2021-03-16 02:00:00|21.38|21.13|21.38|21.13|21.38|21.18|21.38|21.13|0
1615863600000|2021-03-16 03:00:00|21.41|21.16|21.46|21.21|21.46|21.21|21.41|21.16|2
1615867200000|2021-03-16 04:00:00|21.48|21.23|21.51|21.26|21.51|21.26|21.48|21.23|1
1615870800000|2021-03-16 05:00:00|21.53|21.28|21.51|21.26|21.53|21.28|21.51|21.26|2
1615874400000|2021-03-16 06:00:00|21.54|21.29|21.41|21.16|21.56|21.37|21.35|21.16|4
1615878000000|2021-03-16 07:00:00|21.3|21.22|21.33|21.25|21.38|21.3|21.3|21.22|74
1615881600000|2021-03-16 08:00:00|21.28|21.2|21.33|21.25|21.38|21.3|21.28|21.2|2735
1615885200000|2021-03-16 09:00:00|21.28|21.2|21.28|21.2|21.33|21.25|21.23|21.15|1406
1615888800000|2021-03-16 10:00:00|21.26|21.18|21.24|21.16|21.33|21.25|21.18|21.1|2124
1615892400000|2021-03-16 11:00:00|21.19|21.11|21.09|21.01|21.24|21.16|21.09|21.01|1374
1615896000000|2021-03-16 12:00:00|21.04|20.96|21.09|21.01|21.14|21.06|21.04|20.96|969
1615899600000|2021-03-16 13:00:00|21.04|20.96|20.84|20.76|21.09|21.01|20.79|20.71|3771
1615903200000|2021-03-16 14:00:00|20.79|20.71|20.79|20.71|20.89|20.81|20.74|20.66|3444
1615906800000|2021-03-16 15:00:00|20.74|20.66|20.49|20.41|20.79|20.71|20.44|20.36|4528
1615910400000|2021-03-16 16:00:00|20.5|20.42|20.5|20.42|20.59|20.51|20.35|20.27|6611
1615914000000|2021-03-16 17:00:00|20.47|20.39|20.5|20.42|20.5|20.42|20.4|20.32|361
1615917600000|2021-03-16 18:00:00|20.45|20.37|20.73|20.65|20.85|20.77|20.45|20.37|973
1615921200000|2021-03-16 19:00:00|20.75|20.67|20.83|20.75|20.89|20.75|20.58|20.5|214
1615924800000|2021-03-16 20:00:00|20.85|20.77|20.78|20.7|20.91|20.77|20.73|20.52|36
1615939200000|2021-03-17 00:00:00|21.02|20.77|20.97|20.72|21.02|20.77|20.92|20.67|0
1615942800000|2021-03-17 01:00:00|21|20.75|21.07|20.82|21.1|20.85|20.97|20.7|0
1615946400000|2021-03-17 02:00:00|21.05|20.8|21.07|20.82|21.1|20.91|20.99|20.8|0
1615950000000|2021-03-17 03:00:00|21.05|20.8|21.1|20.85|21.1|20.91|20.94|20.8|0
1615957200000|2021-03-17 05:00:00|20.99|20.91|21.03|20.78|21.1|20.91|20.99|20.76|0
1615960800000|2021-03-17 06:00:00|21.01|20.76|21.08|20.78|21.08|20.92|20.9|20.76|0
1615964400000|2021-03-17 07:00:00|21.03|20.76|20.87|20.79|21.07|20.99|20.87|20.71|333
1615968000000|2021-03-17 08:00:00|20.85|20.77|20.67|20.59|20.92|20.84|20.62|20.54|3912
1615971600000|2021-03-17 09:00:00|20.7|20.62|20.75|20.67|20.8|20.72|20.67|20.59|1576
1615975200000|2021-03-17 10:00:00|20.77|20.69|20.82|20.74|20.92|20.84|20.72|20.64|2581
1615978800000|2021-03-17 11:00:00|20.85|20.77|21.12|21.04|21.17|21.09|20.82|20.74|958
1615982400000|2021-03-17 12:00:00|21.15|21.07|21|20.92|21.27|21.19|20.98|20.9|1518
1615986000000|2021-03-17 13:00:00|20.98|20.9|21.08|21|21.13|21.05|20.98|20.9|1880
1615989600000|2021-03-17 14:00:00|21.03|20.95|21.13|21.05|21.23|21.15|20.93|20.85|3225
1615993200000|2021-03-17 15:00:00|21.18|21.1|21.18|21.1|21.23|21.15|21.03|20.95|1881
1615996800000|2021-03-17 16:00:00|21.13|21.05|21.18|21.1|21.21|21.13|20.89|20.81|3621
1616000400000|2021-03-17 17:00:00|21.16|21.08|21.2|20.95|21.24|21.16|21.08|20.92|413
1616004000000|2021-03-17 18:00:00|21.15|20.9|20.44|20.36|21.15|20.98|20.34|20.26|996
1616007600000|2021-03-17 19:00:00|20.41|20.33|20.22|20.14|20.54|20.46|20.22|20.14|256
1616011200000|2021-03-17 20:00:00|20.19|20.11|20.43|20.18|20.43|20.31|20.14|20.03|216
1616025600000|2021-03-18 00:00:00|20.16|19.91|20.24|19.99|20.28|20.09|20.08|19.91|0
1616029200000|2021-03-18 01:00:00|20.21|19.96|20.03|19.95|20.21|19.96|20.01|19.84|0
1616032800000|2021-03-18 02:00:00|20.05|19.97|20.14|19.89|20.19|20.07|20.05|19.89|10
1616036400000|2021-03-18 03:00:00|20.08|20|20.29|20.04|20.29|20.1|20.08|19.89|0
1616040000000|2021-03-18 04:00:00|20.26|20.01|20.22|19.97|20.34|20.09|20.22|19.97|0
1616043600000|2021-03-18 05:00:00|20.24|19.99|20.29|20.04|20.31|20.06|20.19|19.94|0
1616047200000|2021-03-18 06:00:00|20.27|20.02|20.09|20.01|20.29|20.04|20.04|19.9|2
1616050800000|2021-03-18 07:00:00|20.15|19.9|20.46|20.38|20.46|20.38|20.07|19.9|683
1616054400000|2021-03-18 08:00:00|20.49|20.41|20.61|20.53|20.81|20.73|20.46|20.38|2451
1616058000000|2021-03-18 09:00:00|20.64|20.56|20.42|20.34|20.64|20.56|20.41|20.33|1454
1616061600000|2021-03-18 10:00:00|20.44|20.36|20.37|20.29|20.44|20.36|20.32|20.24|909
1616065200000|2021-03-18 11:00:00|20.39|20.31|20.72|20.64|20.76|20.68|20.32|20.24|992
1616068800000|2021-03-18 12:00:00|20.69|20.61|20.67|20.59|20.79|20.71|20.57|20.49|985
1616072400000|2021-03-18 13:00:00|20.7|20.62|20.67|20.59|21.01|20.93|20.57|20.49|2357
1616076000000|2021-03-18 14:00:00|20.72|20.64|20.73|20.65|20.87|20.79|20.58|20.5|2418
1616079600000|2021-03-18 15:00:00|20.68|20.6|20.34|20.26|20.73|20.65|20.34|20.26|2457
1616083200000|2021-03-18 16:00:00|20.29|20.21|20.68|20.6|20.68|20.6|20.29|20.21|2638
1616086800000|2021-03-18 17:00:00|20.66|20.58|20.34|20.26|20.68|20.6|20.29|20.21|339
1616090400000|2021-03-18 18:00:00|20.39|20.31|20.85|20.77|21.07|20.99|20.29|20.21|874
1616094000000|2021-03-18 19:00:00|20.88|20.8|21.25|21.17|21.47|21.39|20.73|20.65|537
1616097600000|2021-03-18 20:00:00|21.31|21.06|21.24|20.99|21.39|21.17|21.03|20.86|61
1616112000000|2021-03-19 00:00:00|21.1|20.85|21.05|20.8|21.14|20.93|20.99|20.77|0
1616115600000|2021-03-19 01:00:00|21.02|20.77|21.05|20.8|21.14|20.89|21|20.75|0
1616119200000|2021-03-19 02:00:00|21.07|20.75|21.19|20.94|21.24|20.99|21.07|20.75|0
1616122800000|2021-03-19 03:00:00|21.17|20.92|21.19|20.94|21.25|20.99|21.01|20.76|0
1616126400000|2021-03-19 04:00:00|21.2|20.95|21.05|20.8|21.24|20.99|21.05|20.8|0
1616130000000|2021-03-19 05:00:00|21.02|20.77|21.15|20.9|21.2|20.94|21|20.75|0
1616133600000|2021-03-19 06:00:00|21.17|20.92|21.04|20.96|21.32|21.21|21.04|20.92|30
1616137200000|2021-03-19 07:00:00|20.99|20.91|20.87|20.79|21.02|20.94|20.8|20.72|315
1616140800000|2021-03-19 08:00:00|20.85|20.77|20.74|20.66|20.94|20.86|20.65|20.57|956
1616144400000|2021-03-19 09:00:00|20.77|20.69|20.69|20.61|20.84|20.76|20.64|20.56|1391
1616148000000|2021-03-19 10:00:00|20.67|20.59|20.69|20.61|20.82|20.74|20.6|20.52|1604
1616151600000|2021-03-19 11:00:00|20.71|20.63|20.89|20.81|20.96|20.88|20.69|20.61|1140
1616155200000|2021-03-19 12:00:00|20.84|20.76|20.89|20.81|20.99|20.91|20.84|20.76|486
1616158800000|2021-03-19 13:00:00|20.94|20.86|21.42|21.34|21.78|21.7|20.91|20.83|6371
1616162400000|2021-03-19 14:00:00|21.44|21.36|20.96|20.88|21.73|21.65|20.96|20.88|2961
1616166000000|2021-03-19 15:00:00|20.94|20.86|20.76|20.68|21.3|21.22|20.76|20.68|2469
1616169600000|2021-03-19 16:00:00|20.78|20.7|20.57|20.49|20.89|20.81|20.56|20.48|7302
1616173200000|2021-03-19 17:00:00|20.61|20.53|20.58|20.5|20.71|20.63|20.48|20.4|193
1616176800000|2021-03-19 18:00:00|20.55|20.47|20.48|20.4|20.78|20.7|20.48|20.4|46
1616180400000|2021-03-19 19:00:00|20.51|20.43|20.59|20.51|20.66|20.58|20.48|20.4|67
1616184000000|2021-03-19 20:00:00|20.63|20.55|20.83|20.58|20.98|20.8|20.63|20.54|88
1616371200000|2021-03-22 00:00:00|21.03|20.78|20.98|20.9|21.11|20.93|20.93|20.72|2
1616374800000|2021-03-22 01:00:00|20.96|20.88|20.95|20.7|21.23|20.98|20.9|20.64|2
1616378400000|2021-03-22 02:00:00|20.94|20.69|20.94|20.69|21.06|20.81|20.94|20.69|0
1616382000000|2021-03-22 03:00:00|20.95|20.7|20.95|20.7|20.99|20.74|20.9|20.65|0
1616385600000|2021-03-22 04:00:00|20.94|20.69|20.92|20.67|20.99|20.74|20.85|20.6|0
1616389200000|2021-03-22 05:00:00|20.9|20.65|20.96|20.71|21|20.74|20.85|20.6|1
1616392800000|2021-03-22 06:00:00|20.94|20.69|20.97|20.72|21.01|20.78|20.86|20.67|0
1616396400000|2021-03-22 07:00:00|20.91|20.83|21.01|20.93|21.09|21.01|20.85|20.68|273
1616400000000|2021-03-22 08:00:00|20.99|20.91|20.96|20.88|21.22|21.14|20.93|20.85|1785
1616403600000|2021-03-22 09:00:00|21|20.92|20.81|20.73|21.05|20.97|20.81|20.73|318
1616407200000|2021-03-22 10:00:00|20.82|20.74|20.77|20.69|20.86|20.78|20.76|20.68|173
1616410800000|2021-03-22 11:00:00|20.75|20.67|20.64|20.56|20.77|20.69|20.59|20.51|2010
1616414400000|2021-03-22 12:00:00|20.69|20.61|20.63|20.55|20.73|20.65|20.59|20.51|1057
1616418000000|2021-03-22 13:00:00|20.61|20.53|20.54|20.46|20.63|20.55|20.45|20.37|1920
1616421600000|2021-03-22 14:00:00|20.5|20.42|20.31|20.23|20.6|20.52|20.27|20.19|2087
1616425200000|2021-03-22 15:00:00|20.29|20.21|20.08|20|20.41|20.33|20.03|19.95|2518
1616428800000|2021-03-22 16:00:00|20.03|19.95|19.7|19.62|20.08|20|19.7|19.62|4653
1616432400000|2021-03-22 17:00:00|19.72|19.64|19.41|19.33|19.79|19.71|19.41|19.33|538
1616436000000|2021-03-22 18:00:00|19.43|19.35|19.38|19.3|19.44|19.36|19.28|19.2|655
1616439600000|2021-03-22 19:00:00|19.35|19.27|19.39|19.31|19.54|19.46|19.35|19.27|81
1616443200000|2021-03-22 20:00:00|19.43|19.35|19.56|19.31|19.56|19.38|19.36|19.24|94
1616457600000|2021-03-23 00:00:00|19.52|19.27|19.6|19.35|19.62|19.48|19.5|19.25|0
1616461200000|2021-03-23 01:00:00|19.53|19.45|19.55|19.3|19.6|19.45|19.48|19.29|0
1616464800000|2021-03-23 02:00:00|19.48|19.4|19.65|19.4|19.69|19.51|19.48|19.3|0
1616468400000|2021-03-23 03:00:00|19.67|19.42|19.7|19.45|19.72|19.55|19.59|19.4|0
1616472000000|2021-03-23 04:00:00|19.63|19.55|19.74|19.66|19.8|19.66|19.63|19.45|10
1616475600000|2021-03-23 05:00:00|19.78|19.7|19.87|19.62|19.89|19.7|19.74|19.54|3
1616479200000|2021-03-23 06:00:00|19.89|19.64|19.74|19.49|19.89|19.7|19.64|19.49|3
1616482800000|2021-03-23 07:00:00|19.68|19.6|19.71|19.63|19.79|19.67|19.64|19.54|160
1616486400000|2021-03-23 08:00:00|19.73|19.65|19.66|19.58|20.07|19.99|19.65|19.57|1830
1616490000000|2021-03-23 09:00:00|19.65|19.57|19.75|19.67|19.86|19.78|19.61|19.53|735
1616493600000|2021-03-23 10:00:00|19.79|19.71|19.75|19.67|19.97|19.89|19.75|19.67|874
1616497200000|2021-03-23 11:00:00|19.76|19.68|19.72|19.64|19.8|19.72|19.61|19.53|604
1616500800000|2021-03-23 12:00:00|19.71|19.63|19.75|19.67|19.8|19.72|19.66|19.58|484
1616504400000|2021-03-23 13:00:00|19.73|19.65|19.62|19.54|19.73|19.65|19.61|19.53|909
1616508000000|2021-03-23 14:00:00|19.64|19.56|19.66|19.58|19.76|19.68|19.52|19.44|1864
1616511600000|2021-03-23 15:00:00|19.67|19.59|19.77|19.69|19.82|19.74|19.56|19.48|1154
1616515200000|2021-03-23 16:00:00|19.73|19.65|19.71|19.63|19.92|19.84|19.69|19.61|2668
1616518800000|2021-03-23 17:00:00|19.69|19.61|20.03|19.95|20.06|19.98|19.67|19.59|96
1616522400000|2021-03-23 18:00:00|20.01|19.93|20.37|20.29|20.43|20.35|19.99|19.91|373
1616526000000|2021-03-23 19:00:00|20.39|20.31|20.46|20.21|20.68|20.6|20.11|20.03|900
1616529600000|2021-03-23 20:00:00|20.44|20.19|20.24|19.99|20.48|20.29|20.18|19.99|32
1616544000000|2021-03-24 00:00:00|20.25|20|20.22|19.97|20.29|20.04|20.12|19.86|0
1616547600000|2021-03-24 01:00:00|20.21|19.96|20.32|20.07|20.33|20.07|20.13|19.87|0
1616551200000|2021-03-24 02:00:00|20.34|20.09|20.27|20.19|20.4|20.21|20.24|20|15
1616554800000|2021-03-24 03:00:00|20.29|20.21|20.26|20.18|20.41|20.22|20.22|20.11|39
1616558400000|2021-03-24 04:00:00|20.28|20.2|20.37|20.12|20.41|20.22|20.25|20.1|0
1616562000000|2021-03-24 05:00:00|20.3|20.22|20.56|20.31|20.56|20.41|20.3|20.14|0
1616565600000|2021-03-24 06:00:00|20.54|20.29|20.35|20.27|20.56|20.34|20.29|20.14|11
1616569200000|2021-03-24 07:00:00|20.33|20.25|20.36|20.28|20.37|20.29|20.26|20.18|220
1616572800000|2021-03-24 08:00:00|20.35|20.27|20.18|20.1|20.49|20.41|20.09|20.01|3505
1616576400000|2021-03-24 09:00:00|20.16|20.08|20.01|19.93|20.19|20.11|19.96|19.88|959
1616580000000|2021-03-24 10:00:00|20.03|19.95|20.12|20.04|20.22|20.14|19.97|19.89|811
1616583600000|2021-03-24 11:00:00|20.1|20.02|20.12|20.04|20.17|20.09|19.93|19.85|814
1616587200000|2021-03-24 12:00:00|20.08|20|20.07|19.99|20.08|20|19.98|19.9|926
1616590800000|2021-03-24 13:00:00|20.09|20.01|20.22|20.14|20.26|20.18|19.94|19.86|1469
1616594400000|2021-03-24 14:00:00|20.23|20.15|19.77|19.69|20.23|20.15|19.77|19.69|2288
1616598000000|2021-03-24 15:00:00|19.81|19.73|19.71|19.63|19.81|19.73|19.57|19.49|2165
1616601600000|2021-03-24 16:00:00|19.69|19.61|19.8|19.72|19.84|19.76|19.62|19.54|2271
1616605200000|2021-03-24 17:00:00|19.82|19.74|19.83|19.75|20.18|20.1|19.82|19.74|331
1616608800000|2021-03-24 18:00:00|19.85|19.77|20.28|20.2|20.35|20.27|19.85|19.77|181
1616612400000|2021-03-24 19:00:00|20.3|20.22|20.49|20.41|20.5|20.42|20.11|20.03|254
1616616000000|2021-03-24 20:00:00|20.48|20.4|20.49|20.24|20.54|20.45|20.36|20.22|37
1616630400000|2021-03-25 00:00:00|20.39|20.14|20.34|20.09|20.39|20.14|20.34|20.08|1
1616634000000|2021-03-25 01:00:00|20.33|20.08|20.43|20.18|20.59|20.34|20.33|20.08|0
1616637600000|2021-03-25 02:00:00|20.44|20.19|20.31|20.06|20.46|20.21|20.2|20.05|0
1616641200000|2021-03-25 03:00:00|20.24|20.16|20.43|20.18|20.49|20.24|20.24|20.1|0
1616644800000|2021-03-25 04:00:00|20.42|20.17|20.47|20.22|20.5|20.3|20.38|20.17|0
1616648400000|2021-03-25 05:00:00|20.45|20.2|20.49|20.24|20.5|20.25|20.2|20.06|2
1616652000000|2021-03-25 06:00:00|20.5|20.25|20.45|20.2|20.52|20.31|20.3|20.15|3
1616655600000|2021-03-25 07:00:00|20.44|20.19|20.31|20.23|20.54|20.34|20.24|20.16|437
1616659200000|2021-03-25 08:00:00|20.29|20.21|20.13|20.05|20.39|20.31|20|19.92|1504
1616662800000|2021-03-25 09:00:00|20.14|20.06|20.11|20.03|20.24|20.16|20.09|20.01|900
1616666400000|2021-03-25 10:00:00|20.13|20.05|20.11|20.03|20.19|20.11|20.09|20.01|411
1616670000000|2021-03-25 11:00:00|20.09|20.01|20.68|20.6|20.76|20.68|20.09|20.01|3172
1616673600000|2021-03-25 12:00:00|20.7|20.62|20.67|20.59|20.81|20.73|20.57|20.49|2205
1616677200000|2021-03-25 13:00:00|20.71|20.63|20.79|20.71|21.07|20.99|20.53|20.45|3740
1616680800000|2021-03-25 14:00:00|20.81|20.73|21.1|21.02|21.38|21.3|20.69|20.61|5825
1616684400000|2021-03-25 15:00:00|21.12|21.04|20.61|20.53|21.41|21.33|20.57|20.49|4213
1616688000000|2021-03-25 16:00:00|20.62|20.54|20.47|20.39|20.71|20.63|20.45|20.37|9355
1616691600000|2021-03-25 17:00:00|20.46|20.38|20.56|20.48|20.63|20.55|20.24|20.16|362
1616695200000|2021-03-25 18:00:00|20.57|20.49|20.21|20.13|20.71|20.63|20.2|20.12|662
1616698800000|2021-03-25 19:00:00|20.2|20.12|19.96|19.88|20.22|20.14|19.89|19.81|238
1616702400000|2021-03-25 20:00:00|19.95|19.87|19.97|19.72|20.13|19.96|19.89|19.69|54
1616716800000|2021-03-26 00:00:00|19.9|19.65|19.97|19.72|20.02|19.82|19.85|19.65|0
1616720400000|2021-03-26 01:00:00|19.98|19.73|19.92|19.67|20.02|19.83|19.85|19.67|0
1616724000000|2021-03-26 02:00:00|19.9|19.65|19.87|19.62|19.98|19.79|19.84|19.62|1
1616727600000|2021-03-26 03:00:00|19.86|19.61|19.76|19.68|19.87|19.69|19.74|19.61|0
1616731200000|2021-03-26 04:00:00|19.74|19.66|19.71|19.46|19.77|19.66|19.64|19.46|15
1616734800000|2021-03-26 05:00:00|19.7|19.45|19.59|19.51|19.73|19.58|19.59|19.45|0
1616738400000|2021-03-26 06:00:00|19.57|19.49|19.69|19.61|19.69|19.61|19.53|19.42|24
1616742000000|2021-03-26 07:00:00|19.7|19.62|19.85|19.77|19.92|19.84|19.61|19.53|670
1616745600000|2021-03-26 08:00:00|19.84|19.76|19.85|19.77|19.89|19.81|19.65|19.57|2738
1616749200000|2021-03-26 09:00:00|19.81|19.73|19.9|19.82|19.94|19.86|19.78|19.7|522
1616752800000|2021-03-26 10:00:00|19.94|19.86|19.84|19.76|19.99|19.91|19.8|19.72|557
1616756400000|2021-03-26 11:00:00|19.82|19.74|19.84|19.76|19.94|19.86|19.79|19.71|431
1616760000000|2021-03-26 12:00:00|19.88|19.8|19.84|19.76|19.93|19.85|19.77|19.69|2288
1616763600000|2021-03-26 13:00:00|19.86|19.78|19.41|19.33|19.91|19.83|19.4|19.32|2361
1616767200000|2021-03-26 14:00:00|19.4|19.32|19.37|19.29|19.45|19.37|19.27|19.19|3056
1616770800000|2021-03-26 15:00:00|19.36|19.28|19.17|19.09|19.44|19.36|19.16|19.08|1863
1616774400000|2021-03-26 16:00:00|19.14|19.06|19.07|18.99|19.21|19.13|18.99|18.91|9740
1616778000000|2021-03-26 17:00:00|19.04|18.96|19.25|19.17|19.35|19.27|18.99|18.91|504
1616781600000|2021-03-26 18:00:00|19.26|19.18|19.68|19.6|20.22|20.14|19.2|19.12|1381
1616785200000|2021-03-26 19:00:00|19.69|19.61|19.14|19.06|19.75|19.67|19.09|19.01|290
1616788800000|2021-03-26 20:00:00|19.15|19.07|19.39|19.09|19.4|19.2|19.11|18.95|72
1616976000000|2021-03-29 00:00:00|19.68|19.43|19.78|19.7|19.99|19.71|19.57|19.43|14
1616979600000|2021-03-29 01:00:00|19.77|19.69|19.78|19.7|19.96|19.74|19.77|19.63|0
1616983200000|2021-03-29 02:00:00|19.88|19.63|19.82|19.57|19.89|19.74|19.71|19.56|31
1616986800000|2021-03-29 03:00:00|19.84|19.59|19.77|19.69|19.92|19.71|19.77|19.57|8
1616990400000|2021-03-29 04:00:00|19.75|19.67|19.95|19.7|19.96|19.74|19.74|19.62|14
1616994000000|2021-03-29 05:00:00|19.83|19.75|19.88|19.63|20.14|19.96|19.78|19.59|153
1616997600000|2021-03-29 06:00:00|19.83|19.75|19.69|19.61|19.87|19.79|19.62|19.54|351
1617001200000|2021-03-29 07:00:00|19.68|19.6|19.61|19.53|19.77|19.69|19.46|19.38|1814
1617004800000|2021-03-29 08:00:00|19.63|19.55|19.61|19.53|19.79|19.71|19.56|19.48|804
1617008400000|2021-03-29 09:00:00|19.63|19.55|19.38|19.3|19.64|19.56|19.38|19.3|420
1617012000000|2021-03-29 10:00:00|19.4|19.32|19.35|19.27|19.43|19.35|19.28|19.2|2385
1617015600000|2021-03-29 11:00:00|19.34|19.26|19.4|19.32|19.44|19.36|19.29|19.21|741
1617019200000|2021-03-29 12:00:00|19.39|19.31|19.55|19.47|19.57|19.49|19.39|19.31|822
1617022800000|2021-03-29 13:00:00|19.54|19.46|19.57|19.49|19.59|19.51|19.44|19.36|1519
1617026400000|2021-03-29 14:00:00|19.6|19.52|19.91|19.83|20.01|19.93|19.52|19.44|3213
1617030000000|2021-03-29 15:00:00|19.92|19.84|19.88|19.8|20.09|20.01|19.81|19.73|7940
1617033600000|2021-03-29 16:00:00|19.91|19.83|19.83|19.75|20.14|20.06|19.76|19.68|591
1617037200000|2021-03-29 17:00:00|19.84|19.76|19.81|19.73|19.86|19.78|19.54|19.46|178
1617040800000|2021-03-29 18:00:00|19.79|19.71|19.94|19.86|19.97|19.89|19.73|19.65|258
1617044400000|2021-03-29 19:00:00|19.93|19.85|19.88|19.63|19.96|19.85|19.72|19.6|113
1617062400000|2021-03-30 00:00:00|19.81|19.56|19.85|19.77|19.91|19.77|19.75|19.56|1
1617066000000|2021-03-30 01:00:00|19.83|19.75|19.85|19.77|19.91|19.8|19.83|19.66|0
1617069600000|2021-03-30 02:00:00|19.91|19.66|19.83|19.75|19.91|19.77|19.71|19.53|2
1617073200000|2021-03-30 03:00:00|19.82|19.74|19.69|19.61|19.86|19.74|19.69|19.53|0
1617076800000|2021-03-30 04:00:00|19.79|19.54|19.79|19.54|19.84|19.65|19.69|19.54|0
1617080400000|2021-03-30 05:00:00|19.8|19.55|19.72|19.64|19.86|19.69|19.72|19.54|10
1617084000000|2021-03-30 06:00:00|19.69|19.61|19.73|19.65|19.73|19.65|19.59|19.51|168
1617087600000|2021-03-30 07:00:00|19.71|19.63|19.62|19.54|19.71|19.63|19.48|19.4|923
1617091200000|2021-03-30 08:00:00|19.57|19.49|19.73|19.65|19.75|19.67|19.57|19.49|382
1617094800000|2021-03-30 09:00:00|19.75|19.67|19.7|19.62|19.75|19.67|19.67|19.59|204
1617098400000|2021-03-30 10:00:00|19.68|19.6|19.76|19.68|19.79|19.71|19.64|19.56|446
1617102000000|2021-03-30 11:00:00|19.79|19.71|19.92|19.84|19.97|19.89|19.79|19.71|1139
1617105600000|2021-03-30 12:00:00|19.88|19.8|19.76|19.68|19.88|19.8|19.74|19.66|585
1617109200000|2021-03-30 13:00:00|19.8|19.72|19.76|19.68|19.88|19.8|19.63|19.55|1446
1617112800000|2021-03-30 14:00:00|19.79|19.71|19.7|19.62|19.97|19.89|19.63|19.55|2376
1617116400000|2021-03-30 15:00:00|19.68|19.6|19.48|19.4|19.78|19.7|19.38|19.3|2872
1617120000000|2021-03-30 16:00:00|19.5|19.42|19.43|19.35|19.77|19.69|19.42|19.34|456
1617123600000|2021-03-30 17:00:00|19.41|19.33|19.23|19.15|19.56|19.48|19.1|19.02|192
1617127200000|2021-03-30 18:00:00|19.24|19.16|19.06|18.98|19.31|19.23|19.04|18.96|221
1617130800000|2021-03-30 19:00:00|19.07|18.99|18.97|18.89|19.14|19.06|18.97|18.89|385
1617148800000|2021-03-31 00:00:00|18.54|18.24|19.19|18.94|19.27|19.15|18.54|18.24|0
1617152400000|2021-03-31 01:00:00|19.09|19.01|19.18|18.93|19.19|19.01|19.01|18.86|1
1617156000000|2021-03-31 02:00:00|19.19|18.94|19.27|19.02|19.31|19.04|19.18|18.93|0
1617159600000|2021-03-31 03:00:00|19.22|18.97|19.21|18.96|19.27|19.02|19.18|18.92|0
1617163200000|2021-03-31 04:00:00|19.19|18.94|19.21|18.96|19.22|18.97|19.18|18.92|0
1617166800000|2021-03-31 05:00:00|19.22|18.97|19.26|19.01|19.27|19.08|19.13|18.95|4
1617170400000|2021-03-31 06:00:00|19.27|19.02|19.15|19.07|19.27|19.14|19.14|19|175
1617174000000|2021-03-31 07:00:00|19.16|19.08|19.32|19.24|19.37|19.29|19.14|19.06|1917
1617177600000|2021-03-31 08:00:00|19.37|19.29|19.23|19.15|19.37|19.29|19.22|19.14|1545
1617181200000|2021-03-31 09:00:00|19.26|19.18|19.32|19.24|19.32|19.24|19.24|19.16|750
1617184800000|2021-03-31 10:00:00|19.31|19.23|19.22|19.14|19.32|19.24|19.22|19.14|1124
1617188400000|2021-03-31 11:00:00|19.21|19.13|19.05|18.97|19.29|19.21|19.05|18.97|975
1617192000000|2021-03-31 12:00:00|19.04|18.96|19.09|19.01|19.09|19.01|18.99|18.91|906
1617195600000|2021-03-31 13:00:00|19.07|18.99|18.92|18.84|19.09|19.01|18.89|18.81|4431
1617199200000|2021-03-31 14:00:00|18.9|18.82|19.09|19.01|19.12|19.04|18.82|18.74|3343
1617202800000|2021-03-31 15:00:00|19.14|19.06|19.14|19.06|19.15|19.07|18.92|18.84|5353
1617206400000|2021-03-31 16:00:00|19.18|19.1|18.94|18.86|19.18|19.1|18.92|18.84|598
1617210000000|2021-03-31 17:00:00|18.91|18.83|18.75|18.67|19|18.92|18.75|18.67|454
1617213600000|2021-03-31 18:00:00|18.76|18.68|18.76|18.68|18.8|18.72|18.6|18.52|157
1617217200000|2021-03-31 19:00:00|18.77|18.69|18.92|18.67|18.92|18.76|18.62|18.54|508
1617235200000|2021-04-01 00:00:00|18.88|18.63|18.79|18.71|18.89|18.71|18.77|18.59|0
1617238800000|2021-04-01 01:00:00|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|0
1617242400000|2021-04-01 02:00:00|18.81|18.73|18.93|18.85|18.95|18.87|18.77|18.69|9
1617246000000|2021-04-01 03:00:00|18.92|18.84|18.97|18.72|19.02|18.86|18.87|18.72|14
1617249600000|2021-04-01 04:00:00|18.98|18.73|18.85|18.77|19.1|18.85|18.85|18.72|9
1617253200000|2021-04-01 05:00:00|18.86|18.78|18.79|18.71|18.86|18.78|18.79|18.71|12
1617256800000|2021-04-01 06:00:00|18.82|18.74|18.66|18.58|18.82|18.74|18.64|18.56|176
1617260400000|2021-04-01 07:00:00|18.7|18.62|18.74|18.66|18.82|18.74|18.64|18.56|1704
1617264000000|2021-04-01 08:00:00|18.77|18.69|18.79|18.71|18.79|18.71|18.72|18.64|503
1617267600000|2021-04-01 09:00:00|18.82|18.74|18.85|18.77|18.92|18.84|18.79|18.71|1039
1617271200000|2021-04-01 10:00:00|18.87|18.79|18.96|18.88|19|18.92|18.86|18.78|432
1617274800000|2021-04-01 11:00:00|18.95|18.87|18.83|18.75|18.96|18.88|18.83|18.75|759
1617278400000|2021-04-01 12:00:00|18.81|18.73|18.83|18.75|18.83|18.75|18.75|18.67|965
1617282000000|2021-04-01 13:00:00|18.85|18.77|18.82|18.74|18.95|18.87|18.78|18.7|1986
1617285600000|2021-04-01 14:00:00|18.8|18.72|18.68|18.6|18.83|18.75|18.68|18.6|4539
1617289200000|2021-04-01 15:00:00|18.67|18.59|18.64|18.56|18.68|18.6|18.56|18.48|7299
1617292800000|2021-04-01 16:00:00|18.62|18.54|18.59|18.51|18.69|18.61|18.59|18.51|496
1617296400000|2021-04-01 17:00:00|18.61|18.53|18.58|18.5|18.64|18.56|18.54|18.46|222
1617300000000|2021-04-01 18:00:00|18.56|18.48|18.44|18.36|18.61|18.53|18.44|18.36|45
1617303600000|2021-04-01 19:00:00|18.46|18.38|18.46|18.21|18.49|18.41|18.31|18.19|187
1617307200000|2021-04-01 20:00:00|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1617667200000|2021-04-06 00:00:00|18.21|17.96|18.2|17.95|18.25|18.04|18.12|17.95|7
1617670800000|2021-04-06 01:00:00|18.18|17.93|18.24|17.99|18.24|18.06|18.1|17.93|11
1617674400000|2021-04-06 02:00:00|18.26|18.01|18.25|18|18.32|18.07|18.25|18|10
1617678000000|2021-04-06 03:00:00|18.26|18.01|18.29|18.04|18.31|18.06|18.25|17.99|0
1617681600000|2021-04-06 04:00:00|18.3|18.05|18.16|18.08|18.31|18.11|18.15|17.93|38
1617685200000|2021-04-06 05:00:00|18.26|18.01|18.22|18.14|18.3|18.14|18.11|17.96|87
1617688800000|2021-04-06 06:00:00|18.24|18.16|18.23|18.15|18.35|18.24|18.12|18.04|458
1617692400000|2021-04-06 07:00:00|18.28|18.2|18.27|18.19|18.47|18.39|18.17|18.09|2913
1617696000000|2021-04-06 08:00:00|18.25|18.17|18.2|18.12|18.3|18.22|18.03|17.95|2127
1617699600000|2021-04-06 09:00:00|18.21|18.13|18.22|18.14|18.25|18.17|18.18|18.1|654
1617703200000|2021-04-06 10:00:00|18.21|18.13|18.23|18.15|18.25|18.17|18.16|18.08|866
1617706800000|2021-04-06 11:00:00|18.22|18.14|18.2|18.12|18.25|18.17|18.18|18.1|243
1617710400000|2021-04-06 12:00:00|18.19|18.11|18.25|18.17|18.27|18.19|18.15|18.07|1018
1617714000000|2021-04-06 13:00:00|18.21|18.13|18.13|18.05|18.27|18.19|18.13|18.05|3209
1617717600000|2021-04-06 14:00:00|18.18|18.1|18.16|18.08|18.23|18.15|18.11|18.03|4348
1617721200000|2021-04-06 15:00:00|18.19|18.11|18.25|18.17|18.28|18.2|18.16|18.08|5762
1617724800000|2021-04-06 16:00:00|18.26|18.18|18.26|18.18|18.32|18.24|18.21|18.13|313
1617728400000|2021-04-06 17:00:00|18.25|18.17|18.44|18.36|18.44|18.36|18.25|18.17|193
1617732000000|2021-04-06 18:00:00|18.43|18.35|18.3|18.22|18.44|18.36|18.23|18.15|67
1617735600000|2021-04-06 19:00:00|18.29|18.21|18.37|18.29|18.5|18.35|18.28|18.2|40
1617739200000|2021-04-06 20:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1617753600000|2021-04-07 00:00:00|18.46|18.21|18.45|18.2|18.46|18.31|18.39|18.2|0
1617757200000|2021-04-07 01:00:00|18.46|18.21|18.51|18.26|18.51|18.36|18.38|18.21|1
1617760800000|2021-04-07 02:00:00|18.5|18.25|18.51|18.26|18.51|18.34|18.41|18.22|0
1617764400000|2021-04-07 03:00:00|18.49|18.24|18.48|18.23|18.49|18.24|18.48|18.23|0
1617768000000|2021-04-07 04:00:00|18.47|18.22|18.41|18.16|18.47|18.24|18.32|18.16|0
1617771600000|2021-04-07 05:00:00|18.43|18.18|18.32|18.24|18.43|18.25|18.32|18.14|1
1617775200000|2021-04-07 06:00:00|18.33|18.25|18.25|18.17|18.33|18.25|18.21|18.13|188
1617778800000|2021-04-07 07:00:00|18.24|18.16|18.2|18.12|18.38|18.3|18.16|18.08|1748
1617782400000|2021-04-07 08:00:00|18.21|18.13|18.27|18.19|18.27|18.19|18.21|18.13|785
1617786000000|2021-04-07 09:00:00|18.23|18.15|18.33|18.25|18.33|18.25|18.22|18.14|826
1617789600000|2021-04-07 10:00:00|18.34|18.26|18.35|18.27|18.35|18.27|18.25|18.17|1360
1617793200000|2021-04-07 11:00:00|18.31|18.23|18.36|18.28|18.36|18.28|18.3|18.22|1054
1617796800000|2021-04-07 12:00:00|18.37|18.29|18.44|18.36|18.44|18.36|18.31|18.23|1052
1617800400000|2021-04-07 13:00:00|18.39|18.31|18.26|18.18|18.39|18.31|18.21|18.13|1086
1617804000000|2021-04-07 14:00:00|18.28|18.2|18.17|18.09|18.28|18.2|18.12|18.04|1499
1617807600000|2021-04-07 15:00:00|18.19|18.11|18.17|18.09|18.28|18.2|18.09|18.01|3908
1617811200000|2021-04-07 16:00:00|18.16|18.08|18.23|18.15|18.3|18.22|18.11|18.03|347
1617814800000|2021-04-07 17:00:00|18.24|18.16|18.13|18.05|18.26|18.18|18.11|18.03|41
1617818400000|2021-04-07 18:00:00|18.12|18.04|17.92|17.84|18.15|18.07|17.85|17.77|122
1617822000000|2021-04-07 19:00:00|17.9|17.82|18.03|17.78|18.07|17.94|17.87|17.72|132
1617840000000|2021-04-08 00:00:00|17.84|17.76|17.85|17.77|17.98|17.77|17.84|17.68|0
1617843600000|2021-04-08 01:00:00|17.84|17.76|17.85|17.77|17.94|17.77|17.84|17.68|0
1617847200000|2021-04-08 02:00:00|17.84|17.76|17.88|17.63|17.9|17.77|17.78|17.63|14
1617850800000|2021-04-08 03:00:00|17.78|17.7|17.79|17.71|17.88|17.71|17.78|17.62|0
1617854400000|2021-04-08 04:00:00|17.75|17.67|17.76|17.68|17.76|17.68|17.74|17.66|2
1617858000000|2021-04-08 05:00:00|17.74|17.66|17.82|17.57|17.82|17.68|17.7|17.54|31
1617861600000|2021-04-08 06:00:00|17.72|17.64|17.82|17.74|17.82|17.74|17.71|17.63|302
1617865200000|2021-04-08 07:00:00|17.81|17.73|17.9|17.82|17.92|17.84|17.78|17.7|1589
1617868800000|2021-04-08 08:00:00|17.89|17.81|17.9|17.82|17.95|17.87|17.85|17.77|537
1617872400000|2021-04-08 09:00:00|17.89|17.81|17.87|17.79|17.97|17.89|17.85|17.77|1843
1617876000000|2021-04-08 10:00:00|17.9|17.82|17.9|17.82|17.95|17.87|17.85|17.77|1215
1617879600000|2021-04-08 11:00:00|17.85|17.77|17.77|17.69|17.9|17.82|17.77|17.69|1116
1617883200000|2021-04-08 12:00:00|17.79|17.71|17.84|17.76|17.84|17.76|17.74|17.66|925
1617886800000|2021-04-08 13:00:00|17.81|17.73|17.91|17.83|18.04|17.96|17.73|17.65|3024
1617890400000|2021-04-08 14:00:00|17.93|17.85|17.95|17.87|17.99|17.91|17.89|17.81|2423
1617894000000|2021-04-08 15:00:00|17.91|17.83|17.95|17.87|17.96|17.88|17.85|17.77|4422
1617897600000|2021-04-08 16:00:00|17.93|17.85|17.88|17.8|17.95|17.87|17.85|17.77|382
1617901200000|2021-04-08 17:00:00|17.86|17.78|17.83|17.75|17.92|17.84|17.82|17.74|386
1617904800000|2021-04-08 18:00:00|17.82|17.74|17.83|17.75|17.83|17.75|17.78|17.7|72
1617908400000|2021-04-08 19:00:00|17.84|17.76|17.93|17.85|17.93|17.85|17.82|17.74|199
1617926400000|2021-04-09 00:00:00|18|17.75|17.96|17.71|18.01|17.84|17.9|17.71|0
1617930000000|2021-04-09 01:00:00|18|17.75|18.05|17.8|18.05|17.84|17.9|17.73|0
1617933600000|2021-04-09 02:00:00|17.97|17.89|18.02|17.94|18.11|17.96|17.97|17.85|14
1617937200000|2021-04-09 03:00:00|18.12|17.87|18.1|17.85|18.12|17.94|18.02|17.85|0
1617940800000|2021-04-09 04:00:00|18.09|17.84|18.06|17.81|18.1|17.85|18.06|17.81|0
1617944400000|2021-04-09 05:00:00|18.09|17.84|17.95|17.87|18.09|17.93|17.95|17.82|18
1617948000000|2021-04-09 06:00:00|17.97|17.89|17.94|17.86|17.99|17.91|17.94|17.86|68
1617951600000|2021-04-09 07:00:00|17.95|17.87|17.86|17.78|18|17.92|17.82|17.74|743
1617955200000|2021-04-09 08:00:00|17.91|17.83|17.86|17.78|17.92|17.84|17.84|17.76|589
1617958800000|2021-04-09 09:00:00|17.89|17.81|17.84|17.76|17.91|17.83|17.84|17.76|619
1617962400000|2021-04-09 10:00:00|17.83|17.75|17.86|17.78|17.91|17.83|17.83|17.75|1145
1617966000000|2021-04-09 11:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.81|17.73|903
1617969600000|2021-04-09 12:00:00|17.95|17.87|17.96|17.88|18.02|17.94|17.91|17.83|2726
1617973200000|2021-04-09 13:00:00|17.98|17.9|17.98|17.9|18.08|18|17.91|17.83|1010
1617976800000|2021-04-09 14:00:00|18.01|17.93|18.03|17.95|18.1|18.02|17.98|17.9|1867
1617980400000|2021-04-09 15:00:00|18.07|17.99|18.03|17.95|18.07|17.99|17.98|17.9|3039
1617984000000|2021-04-09 16:00:00|18.02|17.94|18.02|17.94|18.07|17.99|18|17.92|229
1617987600000|2021-04-09 17:00:00|18.01|17.93|17.96|17.88|18.01|17.93|17.94|17.86|262
1617991200000|2021-04-09 18:00:00|17.94|17.86|17.71|17.63|17.94|17.86|17.71|17.63|58
1617994800000|2021-04-09 19:00:00|17.69|17.61|17.99|17.74|17.99|17.78|17.64|17.56|361
1618185600000|2021-04-12 00:00:00|18.2|17.95|18.16|17.91|18.2|17.95|18.14|17.89|0
1618189200000|2021-04-12 01:00:00|18.14|17.89|18.2|17.95|18.2|18.03|18.08|17.89|0
1618192800000|2021-04-12 02:00:00|18.21|17.96|18.14|18.06|18.21|18.08|18.11|17.96|0
1618196400000|2021-04-12 03:00:00|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|0
1618200000000|2021-04-12 04:00:00|18.21|18.13|18.3|18.05|18.3|18.13|18.21|18.05|1
1618203600000|2021-04-12 05:00:00|18.22|18.14|18.25|18.17|18.34|18.18|18.21|18.04|3
1618207200000|2021-04-12 06:00:00|18.24|18.16|18.12|18.04|18.25|18.17|18.09|18.01|270
1618210800000|2021-04-12 07:00:00|18.1|18.02|18.23|18.15|18.26|18.18|18.02|17.94|1265
1618214400000|2021-04-12 08:00:00|18.18|18.1|18.23|18.15|18.34|18.26|18.18|18.1|876
1618218000000|2021-04-12 09:00:00|18.24|18.16|18.19|18.11|18.28|18.2|18.15|18.07|405
1618221600000|2021-04-12 10:00:00|18.17|18.09|18.19|18.11|18.24|18.16|18.17|18.09|1942
1618225200000|2021-04-12 11:00:00|18.18|18.1|18.18|18.1|18.23|18.15|18.14|18.06|730
1618228800000|2021-04-12 12:00:00|18.19|18.11|18.19|18.11|18.23|18.15|18.13|18.05|1519
1618232400000|2021-04-12 13:00:00|18.18|18.1|18.26|18.18|18.26|18.18|18.18|18.1|869
1618236000000|2021-04-12 14:00:00|18.3|18.22|18.37|18.29|18.52|18.44|18.26|18.18|3084
1618239600000|2021-04-12 15:00:00|18.33|18.25|18.29|18.21|18.44|18.36|18.28|18.2|3855
1618243200000|2021-04-12 16:00:00|18.28|18.2|18.08|18|18.33|18.25|18.08|18|306
1618246800000|2021-04-12 17:00:00|18.1|18.02|18.26|18.18|18.29|18.21|18.08|18|59
1618250400000|2021-04-12 18:00:00|18.29|18.21|18.09|18.01|18.29|18.21|18.07|17.99|103
1618254000000|2021-04-12 19:00:00|18.07|17.99|17.93|17.85|18.09|18.01|17.93|17.77|221
1618272000000|2021-04-13 00:00:00|18.24|17.94|18.01|17.76|18.24|17.94|17.96|17.71|0
1618275600000|2021-04-13 01:00:00|18.05|17.8|18.05|17.8|18.05|17.8|18|17.75|0
1618279200000|2021-04-13 02:00:00|18.04|17.79|18.01|17.76|18.05|17.8|18|17.75|0
1618282800000|2021-04-13 03:00:00|18.02|17.77|18.02|17.77|18.04|17.79|18.01|17.74|0
1618286400000|2021-04-13 04:00:00|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|0
1618290000000|2021-04-13 05:00:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1618293600000|2021-04-13 06:00:00|17.98|17.9|18.05|17.97|18.07|17.97|17.95|17.82|128
1618297200000|2021-04-13 07:00:00|18.03|17.95|17.94|17.86|18.09|18.01|17.92|17.84|1738
1618300800000|2021-04-13 08:00:00|17.92|17.84|17.95|17.87|18.01|17.93|17.91|17.83|1301
1618304400000|2021-04-13 09:00:00|17.96|17.88|17.88|17.8|17.96|17.88|17.88|17.8|1603
1618308000000|2021-04-13 10:00:00|17.89|17.81|18.06|17.98|18.11|18.03|17.89|17.81|1024
1618311600000|2021-04-13 11:00:00|18.08|18|18.26|18.18|18.38|18.3|18.08|18|2436
1618315200000|2021-04-13 12:00:00|18.25|18.17|18|17.92|18.26|18.18|18|17.92|823
1618318800000|2021-04-13 13:00:00|18.02|17.94|17.95|17.87|18.12|18.04|17.95|17.87|1864
1618322400000|2021-04-13 14:00:00|17.96|17.88|17.84|17.76|18.05|17.97|17.84|17.76|5673
1618326000000|2021-04-13 15:00:00|17.83|17.75|17.85|17.77|17.9|17.82|17.78|17.7|4217
1618329600000|2021-04-13 16:00:00|17.84|17.76|17.85|17.77|17.86|17.78|17.79|17.71|421
1618333200000|2021-04-13 17:00:00|17.83|17.75|17.7|17.62|17.9|17.82|17.7|17.62|319
1618336800000|2021-04-13 18:00:00|17.71|17.63|17.69|17.61|17.76|17.68|17.58|17.5|110
1618340400000|2021-04-13 19:00:00|17.67|17.59|17.84|17.59|17.84|17.71|17.67|17.59|162
1618358400000|2021-04-14 00:00:00|17.94|17.69|17.94|17.69|17.96|17.71|17.91|17.64|0
1618362000000|2021-04-14 01:00:00|17.93|17.68|17.87|17.62|17.96|17.74|17.82|17.62|0
1618365600000|2021-04-14 02:00:00|17.89|17.64|17.93|17.68|17.95|17.7|17.87|17.62|0
1618369200000|2021-04-14 03:00:00|17.95|17.7|17.93|17.68|17.95|17.7|17.92|17.67|0
1618372800000|2021-04-14 04:00:00|17.92|17.67|17.86|17.61|17.93|17.68|17.86|17.61|0
1618376400000|2021-04-14 05:00:00|17.88|17.58|17.83|17.75|17.9|17.77|17.76|17.58|3
1618380000000|2021-04-14 06:00:00|17.8|17.72|17.75|17.67|17.86|17.78|17.75|17.67|191
1618383600000|2021-04-14 07:00:00|17.71|17.63|17.72|17.64|17.87|17.79|17.71|17.63|1669
1618387200000|2021-04-14 08:00:00|17.67|17.59|17.62|17.54|17.72|17.64|17.61|17.53|1001
1618390800000|2021-04-14 09:00:00|17.61|17.53|17.7|17.62|17.7|17.62|17.57|17.49|575
1618394400000|2021-04-14 10:00:00|17.75|17.67|17.76|17.68|17.76|17.68|17.71|17.63|790
1618398000000|2021-04-14 11:00:00|17.71|17.63|17.75|17.67|17.76|17.68|17.7|17.62|1864
1618401600000|2021-04-14 12:00:00|17.76|17.68|17.95|17.87|18|17.92|17.75|17.67|1107
1618405200000|2021-04-14 13:00:00|17.91|17.83|17.75|17.67|17.95|17.87|17.75|17.67|4094
1618408800000|2021-04-14 14:00:00|17.78|17.7|17.81|17.73|17.9|17.82|17.75|17.67|2710
1618412400000|2021-04-14 15:00:00|17.77|17.69|17.97|17.89|18.01|17.93|17.77|17.69|6353
1618416000000|2021-04-14 16:00:00|18.02|17.94|17.87|17.79|18.02|17.94|17.87|17.79|263
1618419600000|2021-04-14 17:00:00|17.91|17.83|18|17.92|18.02|17.94|17.81|17.73|287
1618423200000|2021-04-14 18:00:00|18.02|17.94|18.13|18.05|18.14|18.06|17.89|17.81|559
1618426800000|2021-04-14 19:00:00|18.14|18.06|18.28|18.03|18.28|18.15|17.98|17.9|247
1618444800000|2021-04-15 00:00:00|18.13|17.88|18.14|17.84|18.16|17.89|18.07|17.79|0
1618448400000|2021-04-15 01:00:00|18.12|17.87|18.17|17.92|18.2|17.95|18.09|17.84|0
1618452000000|2021-04-15 02:00:00|18.2|17.95|18.25|18|18.25|18|18.17|17.9|0
1618455600000|2021-04-15 03:00:00|18.27|17.97|18.25|18|18.27|18.02|18.2|17.95|0
1618459200000|2021-04-15 04:00:00|18.23|17.98|18.17|18.09|18.25|18.09|18.14|17.98|0
1618462800000|2021-04-15 05:00:00|18.14|18.06|18.09|18.01|18.18|18.06|18.07|17.93|2
1618466400000|2021-04-15 06:00:00|18.11|18.03|17.88|17.8|18.14|18.06|17.87|17.79|469
1618470000000|2021-04-15 07:00:00|17.87|17.79|17.81|17.73|17.93|17.85|17.79|17.71|2205
1618473600000|2021-04-15 08:00:00|17.8|17.72|17.81|17.73|17.82|17.74|17.72|17.64|2383
1618477200000|2021-04-15 09:00:00|17.79|17.71|17.78|17.7|17.83|17.75|17.73|17.65|2647
1618480800000|2021-04-15 10:00:00|17.76|17.68|17.7|17.62|17.8|17.72|17.7|17.62|5314
1618484400000|2021-04-15 11:00:00|17.69|17.61|17.69|17.61|17.74|17.66|17.64|17.56|1740
1618488000000|2021-04-15 12:00:00|17.72|17.64|17.75|17.67|17.84|17.76|17.69|17.61|1876
1618491600000|2021-04-15 13:00:00|17.78|17.7|17.78|17.7|17.78|17.7|17.68|17.6|1928
1618495200000|2021-04-15 14:00:00|17.79|17.71|17.64|17.56|17.79|17.71|17.61|17.53|2541
1618498800000|2021-04-15 15:00:00|17.63|17.55|17.82|17.74|17.84|17.76|17.63|17.55|3773
1618502400000|2021-04-15 16:00:00|17.81|17.73|17.89|17.81|17.91|17.83|17.81|17.73|226
1618506000000|2021-04-15 17:00:00|17.86|17.78|17.92|17.84|17.92|17.84|17.86|17.78|97
1618509600000|2021-04-15 18:00:00|17.91|17.83|17.81|17.73|17.91|17.83|17.76|17.68|161
1618513200000|2021-04-15 19:00:00|17.76|17.68|17.77|17.69|17.83|17.71|17.71|17.58|111
1618516800000|2021-04-15 20:00:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1618531200000|2021-04-16 00:00:00|17.89|17.59|17.9|17.65|17.92|17.76|17.79|17.59|0
1618534800000|2021-04-16 01:00:00|17.81|17.73|17.81|17.73|17.9|17.74|17.79|17.63|0
1618538400000|2021-04-16 02:00:00|17.79|17.71|17.79|17.71|17.92|17.76|17.79|17.6|0
1618542000000|2021-04-16 03:00:00|17.77|17.69|17.8|17.72|17.8|17.72|17.77|17.69|3
1618545600000|2021-04-16 04:00:00|17.77|17.69|17.77|17.69|17.8|17.72|17.77|17.69|2
1618549200000|2021-04-16 05:00:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1618552800000|2021-04-16 06:00:00|17.8|17.72|17.83|17.75|17.83|17.75|17.71|17.63|284
1618556400000|2021-04-16 07:00:00|17.8|17.72|17.87|17.79|17.87|17.79|17.7|17.62|2550
1618560000000|2021-04-16 08:00:00|17.92|17.84|17.82|17.74|17.92|17.84|17.77|17.69|1559
1618563600000|2021-04-16 09:00:00|17.83|17.75|17.77|17.69|17.88|17.8|17.77|17.69|3694
1618567200000|2021-04-16 10:00:00|17.76|17.68|17.83|17.75|17.83|17.75|17.71|17.63|1775
1618570800000|2021-04-16 11:00:00|17.88|17.8|17.78|17.7|17.88|17.8|17.78|17.7|1370
1618574400000|2021-04-16 12:00:00|17.77|17.69|17.78|17.7|17.79|17.71|17.76|17.68|1716
1618578000000|2021-04-16 13:00:00|17.83|17.75|17.87|17.79|17.92|17.84|17.77|17.69|4161
1618581600000|2021-04-16 14:00:00|17.89|17.81|17.79|17.71|17.94|17.86|17.78|17.7|5539
1618585200000|2021-04-16 15:00:00|17.84|17.76|17.74|17.66|17.85|17.77|17.65|17.57|6894
1618588800000|2021-04-16 16:00:00|17.72|17.64|17.74|17.66|17.74|17.66|17.69|17.61|249
1618592400000|2021-04-16 17:00:00|17.69|17.61|17.68|17.6|17.7|17.62|17.65|17.57|58
1618596000000|2021-04-16 18:00:00|17.7|17.62|17.64|17.56|17.7|17.62|17.56|17.48|129
1618599600000|2021-04-16 19:00:00|17.66|17.58|17.84|17.59|17.84|17.68|17.66|17.56|119
1618603200000|2021-04-16 20:00:00|17.81|17.56|17.81|17.56|17.81|17.56|17.81|17.56|0
1618790400000|2021-04-19 00:00:00|18.08|17.78|18.06|17.81|18.08|17.87|17.95|17.76|1
1618794000000|2021-04-19 01:00:00|17.96|17.88|18.02|17.77|18.07|17.88|17.91|17.77|0
1618797600000|2021-04-19 02:00:00|17.91|17.83|17.99|17.74|18.02|17.83|17.84|17.72|0
1618801200000|2021-04-19 03:00:00|17.97|17.72|17.97|17.72|17.99|17.74|17.97|17.72|0
1618804800000|2021-04-19 04:00:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1618808400000|2021-04-19 05:00:00|18|17.75|18|17.75|18|17.78|17.86|17.72|0
1618812000000|2021-04-19 06:00:00|17.97|17.72|17.84|17.76|17.98|17.81|17.79|17.71|277
1618815600000|2021-04-19 07:00:00|17.79|17.71|17.9|17.82|17.9|17.82|17.74|17.66|2044
1618819200000|2021-04-19 08:00:00|17.85|17.77|17.85|17.77|17.95|17.87|17.82|17.74|3536
1618822800000|2021-04-19 09:00:00|17.87|17.79|18.1|18.02|18.1|18.02|17.85|17.77|2000
1618826400000|2021-04-19 10:00:00|18.05|17.97|18|17.92|18.05|17.97|17.95|17.87|1027
1618830000000|2021-04-19 11:00:00|18.02|17.94|18|17.92|18.05|17.97|17.95|17.87|620
1618833600000|2021-04-19 12:00:00|17.98|17.9|17.9|17.82|18|17.92|17.9|17.82|40025
1618837200000|2021-04-19 13:00:00|17.93|17.85|18|17.92|18|17.92|17.9|17.82|1822
1618840800000|2021-04-19 14:00:00|18.05|17.97|18.36|18.28|18.55|18.47|18.05|17.97|6318
1618844400000|2021-04-19 15:00:00|18.35|18.27|18.61|18.53|18.71|18.63|18.31|18.23|8764
1618848000000|2021-04-19 16:00:00|18.66|18.58|19.06|18.98|19.31|19.23|18.66|18.58|1331
1618851600000|2021-04-19 17:00:00|19.08|19|19.01|18.93|19.11|19.03|18.81|18.73|422
1618855200000|2021-04-19 18:00:00|19.06|18.98|18.76|18.68|19.16|19.08|18.76|18.68|315
1618858800000|2021-04-19 19:00:00|18.71|18.63|18.85|18.6|19.21|19.13|18.71|18.57|4363
1618876800000|2021-04-20 00:00:00|18.78|18.53|18.83|18.58|18.83|18.58|18.7|18.45|0
1618880400000|2021-04-20 01:00:00|18.78|18.53|18.78|18.53|18.83|18.58|18.73|18.48|0
1618884000000|2021-04-20 02:00:00|18.8|18.55|18.8|18.55|18.83|18.59|18.67|18.53|4
1618887600000|2021-04-20 03:00:00|18.69|18.61|18.75|18.5|18.75|18.61|18.69|18.45|0
1618891200000|2021-04-20 04:00:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1618894800000|2021-04-20 05:00:00|18.74|18.66|18.69|18.61|18.8|18.66|18.69|18.55|4
1618898400000|2021-04-20 06:00:00|18.64|18.56|18.72|18.64|18.72|18.64|18.64|18.56|54
1618902000000|2021-04-20 07:00:00|18.67|18.59|18.82|18.74|18.82|18.74|18.62|18.54|2362
1618905600000|2021-04-20 08:00:00|18.87|18.79|19.12|19.04|19.12|19.04|18.85|18.77|3609
1618909200000|2021-04-20 09:00:00|19.14|19.06|19.57|19.49|19.69|19.61|19.12|19.04|6422
1618912800000|2021-04-20 10:00:00|19.52|19.44|19.47|19.39|19.62|19.54|19.37|19.29|2717
1618916400000|2021-04-20 11:00:00|19.52|19.44|19.62|19.54|19.67|19.59|19.52|19.44|3544
1618920000000|2021-04-20 12:00:00|19.57|19.49|19.52|19.44|19.67|19.59|19.49|19.41|1852
1618923600000|2021-04-20 13:00:00|19.49|19.41|19.52|19.44|19.52|19.44|19.27|19.19|6959
1618927200000|2021-04-20 14:00:00|19.47|19.39|20.36|20.28|20.51|20.43|19.47|19.39|13785
1618930800000|2021-04-20 15:00:00|20.41|20.33|20.02|19.94|20.46|20.38|19.92|19.84|15327
1618934400000|2021-04-20 16:00:00|19.97|19.89|19.87|19.79|20.02|19.94|19.67|19.59|1480
1618938000000|2021-04-20 17:00:00|19.92|19.84|20.02|19.94|20.17|20.09|19.77|19.69|1196
1618941600000|2021-04-20 18:00:00|19.97|19.89|20.35|20.1|20.35|20.24|19.92|19.84|430
1618945200000|2021-04-20 19:00:00|20.25|20.17|19.62|19.54|20.25|20.17|19.62|19.54|451
1618963200000|2021-04-21 00:00:00|19.83|19.58|19.86|19.61|19.86|19.74|19.63|19.51|1
1618966800000|2021-04-21 01:00:00|19.91|19.66|20.16|20.08|20.16|20.08|19.85|19.61|37
1618970400000|2021-04-21 02:00:00|20.17|20.09|20.24|20.16|20.35|20.25|20.14|19.95|55
1618974000000|2021-04-21 03:00:00|20.25|20|20.24|20.16|20.35|20.16|20.07|19.95|20
1618977600000|2021-04-21 04:00:00|20.21|20.13|20.25|20|20.3|20.16|19.97|19.89|26
1618981200000|2021-04-21 05:00:00|20.14|20.06|20.17|20.09|20.31|20.23|20|19.92|51
1618984800000|2021-04-21 06:00:00|20.12|20.04|19.83|19.75|20.12|20.04|19.78|19.7|414
1618988400000|2021-04-21 07:00:00|19.85|19.77|19.63|19.55|19.87|19.79|19.63|19.55|4494
1618992000000|2021-04-21 08:00:00|19.61|19.53|19.88|19.8|19.93|19.85|19.58|19.5|2023
1618995600000|2021-04-21 09:00:00|19.87|19.79|19.88|19.8|19.93|19.85|19.78|19.7|2903
1618999200000|2021-04-21 10:00:00|19.93|19.85|19.63|19.55|19.98|19.9|19.63|19.55|1317
1619002800000|2021-04-21 11:00:00|19.66|19.58|19.87|19.79|19.92|19.84|19.63|19.55|1256
1619006400000|2021-04-21 12:00:00|19.92|19.84|20.17|20.09|20.17|20.09|19.83|19.75|2519
1619010000000|2021-04-21 13:00:00|20.12|20.04|19.8|19.72|20.22|20.14|19.78|19.7|9752
1619013600000|2021-04-21 14:00:00|19.78|19.7|19.48|19.4|19.78|19.7|19.48|19.4|5121
1619017200000|2021-04-21 15:00:00|19.43|19.35|19.24|19.16|19.48|19.4|19.24|19.16|4321
1619020800000|2021-04-21 16:00:00|19.29|19.21|19.33|19.25|19.39|19.31|19.29|19.21|236
1619024400000|2021-04-21 17:00:00|19.28|19.2|19.18|19.1|19.33|19.25|19.18|19.1|60
1619028000000|2021-04-21 18:00:00|19.13|19.05|19.16|19.08|19.18|19.1|19.08|19|669
1619031600000|2021-04-21 19:00:00|19.18|19.1|19.21|18.96|19.21|19.1|19.08|18.96|705
1619049600000|2021-04-22 00:00:00|19.37|19.12|19.34|19.09|19.37|19.23|19.26|19.04|0
1619053200000|2021-04-22 01:00:00|19.32|19.07|19.34|19.09|19.36|19.11|19.24|18.99|0
1619056800000|2021-04-22 02:00:00|19.32|19.07|19.24|18.99|19.32|19.07|19.22|18.97|0
1619060400000|2021-04-22 03:00:00|19.27|19.02|19.29|19.04|19.32|19.07|19.27|19.02|0
1619064000000|2021-04-22 04:00:00|19.27|19.02|19.11|19.03|19.32|19.07|19.11|18.97|0
1619067600000|2021-04-22 05:00:00|19.09|19.01|19.16|19.08|19.27|19.13|19.09|18.97|6
1619071200000|2021-04-22 06:00:00|19.14|19.06|19.09|19.01|19.18|19.1|19.09|19.01|187
1619074800000|2021-04-22 07:00:00|19.13|19.05|18.97|18.89|19.14|19.06|18.9|18.82|2243
1619078400000|2021-04-22 08:00:00|18.95|18.87|19|18.92|19.04|18.96|18.85|18.77|783
1619082000000|2021-04-22 09:00:00|18.95|18.87|18.9|18.82|19.02|18.94|18.9|18.82|499
1619085600000|2021-04-22 10:00:00|18.95|18.87|19.04|18.96|19.09|19.01|18.9|18.82|399
1619089200000|2021-04-22 11:00:00|19.07|18.99|18.95|18.87|19.09|19.01|18.95|18.87|388
1619092800000|2021-04-22 12:00:00|18.9|18.82|18.89|18.81|18.95|18.87|18.75|18.67|437
1619096400000|2021-04-22 13:00:00|18.9|18.82|18.94|18.86|19.1|19.02|18.71|18.63|1796
1619100000000|2021-04-22 14:00:00|18.96|18.88|18.9|18.82|19.15|19.07|18.85|18.77|1161
1619103600000|2021-04-22 15:00:00|18.86|18.78|18.83|18.75|18.95|18.87|18.75|18.67|2376
1619107200000|2021-04-22 16:00:00|18.85|18.77|18.82|18.74|18.94|18.86|18.8|18.72|62
1619110800000|2021-04-22 17:00:00|18.8|18.72|19.91|19.83|20.11|20.03|18.8|18.72|967
1619114400000|2021-04-22 18:00:00|19.94|19.86|19.59|19.51|20.06|19.98|19.42|19.34|362
1619118000000|2021-04-22 19:00:00|19.56|19.48|19.88|19.8|20.22|20.14|19.44|19.36|224
1619121600000|2021-04-22 20:00:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1619136000000|2021-04-23 00:00:00|19.76|19.51|19.8|19.5|19.85|19.57|19.65|19.5|4
1619139600000|2021-04-23 01:00:00|19.75|19.55|19.71|19.46|19.8|19.59|19.67|19.43|4
1619143200000|2021-04-23 02:00:00|19.73|19.48|19.71|19.46|19.73|19.48|19.68|19.43|0
1619146800000|2021-04-23 03:00:00|19.68|19.43|19.7|19.45|19.7|19.45|19.63|19.38|0
1619150400000|2021-04-23 04:00:00|19.68|19.43|19.68|19.43|19.7|19.45|19.66|19.41|0
1619154000000|2021-04-23 05:00:00|19.66|19.41|19.62|19.54|19.73|19.54|19.57|19.39|0
1619157600000|2021-04-23 06:00:00|19.68|19.43|19.68|19.6|19.75|19.67|19.55|19.43|196
1619161200000|2021-04-23 07:00:00|19.66|19.58|19.32|19.24|19.68|19.6|19.32|19.24|1795
1619164800000|2021-04-23 08:00:00|19.34|19.26|19.41|19.33|19.53|19.45|19.32|19.24|1142
1619168400000|2021-04-23 09:00:00|19.44|19.36|19.51|19.43|19.6|19.52|19.41|19.33|441
1619172000000|2021-04-23 10:00:00|19.53|19.45|19.6|19.52|19.65|19.57|19.51|19.43|754
1619175600000|2021-04-23 11:00:00|19.62|19.54|19.7|19.62|19.74|19.66|19.6|19.52|2041
1619179200000|2021-04-23 12:00:00|19.69|19.61|19.89|19.81|19.94|19.86|19.65|19.57|2442
1619182800000|2021-04-23 13:00:00|19.9|19.82|19.8|19.72|19.99|19.91|19.75|19.67|3989
1619186400000|2021-04-23 14:00:00|19.78|19.7|19.32|19.24|19.8|19.72|19.27|19.19|5780
1619190000000|2021-04-23 15:00:00|19.3|19.22|19.27|19.19|19.32|19.24|19.17|19.09|3753
1619193600000|2021-04-23 16:00:00|19.23|19.15|19.18|19.1|19.23|19.15|19.18|19.1|309
1619197200000|2021-04-23 17:00:00|19.13|19.05|18.99|18.91|19.13|19.05|18.94|18.86|116
1619200800000|2021-04-23 18:00:00|18.94|18.86|18.98|18.9|19.01|18.93|18.84|18.76|185
1619204400000|2021-04-23 19:00:00|19.01|18.93|19.27|19.02|19.27|19.15|18.98|18.9|136
1619395200000|2021-04-26 00:00:00|19.39|19.14|19.4|19.15|19.4|19.21|19.29|19.1|0
1619398800000|2021-04-26 01:00:00|19.33|19.25|19.33|19.08|19.4|19.25|19.29|19.06|0
1619402400000|2021-04-26 02:00:00|19.31|19.06|19.31|19.06|19.33|19.12|19.2|19.02|0
1619406000000|2021-04-26 03:00:00|19.2|19.12|19.26|19.01|19.31|19.12|19.2|19.01|0
1619409600000|2021-04-26 04:00:00|19.15|19.07|19.26|19.01|19.26|19.07|19.15|19.01|0
1619413200000|2021-04-26 05:00:00|19.15|19.07|19.31|19.06|19.31|19.16|19.15|19.01|2
1619416800000|2021-04-26 06:00:00|19.24|19.16|19.17|19.09|19.33|19.16|19.17|19.06|126
1619420400000|2021-04-26 07:00:00|19.19|19.11|19.05|18.97|19.26|19.18|19.01|18.93|7261
1619424000000|2021-04-26 08:00:00|19.01|18.93|19.19|19.11|19.21|19.13|19.01|18.93|435
1619427600000|2021-04-26 09:00:00|19.21|19.13|19.24|19.16|19.26|19.18|19.14|19.06|510
1619431200000|2021-04-26 10:00:00|19.26|19.18|19.38|19.3|19.38|19.3|19.15|19.07|537
1619434800000|2021-04-26 11:00:00|19.33|19.25|19.14|19.06|19.38|19.3|19.14|19.06|627
1619438400000|2021-04-26 12:00:00|19.16|19.08|19.09|19.01|19.18|19.1|19.09|19.01|418
1619442000000|2021-04-26 13:00:00|19.11|19.03|19.06|18.98|19.15|19.07|18.96|18.88|1761
1619445600000|2021-04-26 14:00:00|19.08|19|19.07|18.99|19.16|19.08|19.01|18.93|1614
1619449200000|2021-04-26 15:00:00|19.09|19.01|19.27|19.19|19.27|19.19|19.06|18.98|4650
1619452800000|2021-04-26 16:00:00|19.25|19.17|19.3|19.22|19.37|19.29|19.2|19.12|166
1619456400000|2021-04-26 17:00:00|19.29|19.21|19.29|19.21|19.34|19.26|19.27|19.19|39
1619460000000|2021-04-26 18:00:00|19.27|19.19|19.2|19.12|19.34|19.26|19.2|19.12|32
1619463600000|2021-04-26 19:00:00|19.19|19.11|19.25|19|19.44|19.36|19.15|19|128
1619481600000|2021-04-27 00:00:00|19.28|19.03|19.31|19.06|19.33|19.08|19.28|19.03|0
1619485200000|2021-04-27 01:00:00|19.2|19.12|19.25|19|19.28|19.12|19.15|19|0
1619488800000|2021-04-27 02:00:00|19.15|19.07|19.25|19|19.25|19.07|19.15|19|0
1619492400000|2021-04-27 03:00:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1619496000000|2021-04-27 04:00:00|19.26|19.01|19.26|19.01|19.26|19.07|19.15|19.01|0
1619499600000|2021-04-27 05:00:00|19.15|19.07|19.08|19|19.26|19.07|19.04|18.88|0
1619503200000|2021-04-27 06:00:00|19.07|18.99|19.1|19.02|19.12|19.04|18.99|18.91|155
1619506800000|2021-04-27 07:00:00|19.12|19.04|19.12|19.04|19.16|19.08|19.04|18.96|721
1619510400000|2021-04-27 08:00:00|19.09|19.01|19.17|19.09|19.21|19.13|19.07|18.99|629
1619514000000|2021-04-27 09:00:00|19.19|19.11|19.36|19.28|19.5|19.42|19.17|19.09|823
1619517600000|2021-04-27 10:00:00|19.37|19.29|19.28|19.2|19.41|19.33|19.24|19.16|862
1619521200000|2021-04-27 11:00:00|19.26|19.18|19.36|19.28|19.37|19.29|19.24|19.16|398
1619524800000|2021-04-27 12:00:00|19.35|19.27|19.38|19.3|19.41|19.33|19.28|19.2|867
1619528400000|2021-04-27 13:00:00|19.41|19.33|19.55|19.47|19.62|19.54|19.33|19.25|1419
1619532000000|2021-04-27 14:00:00|19.57|19.49|19.54|19.46|19.7|19.62|19.48|19.4|2131
1619535600000|2021-04-27 15:00:00|19.53|19.45|19.44|19.36|19.54|19.46|19.44|19.36|1748
1619539200000|2021-04-27 16:00:00|19.46|19.38|19.49|19.41|19.53|19.45|19.38|19.3|72
1619542800000|2021-04-27 17:00:00|19.5|19.42|19.41|19.33|19.54|19.46|19.4|19.32|27
1619546400000|2021-04-27 18:00:00|19.4|19.32|19.35|19.27|19.53|19.45|19.35|19.27|101
1619550000000|2021-04-27 19:00:00|19.37|19.29|19.4|19.15|19.47|19.39|19.25|19.13|187
1619553600000|2021-04-27 20:00:00|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1619568000000|2021-04-28 00:00:00|19.47|19.22|19.5|19.25|19.53|19.35|19.36|19.17|0
1619571600000|2021-04-28 01:00:00|19.43|19.35|19.32|19.07|19.5|19.35|19.29|19.07|0
1619575200000|2021-04-28 02:00:00|19.21|19.13|19.3|19.05|19.32|19.13|19.21|19.03|0
1619578800000|2021-04-28 03:00:00|19.31|19.06|19.28|19.03|19.31|19.06|19.28|19.03|0
1619582400000|2021-04-28 04:00:00|19.27|19.02|19.28|19.03|19.29|19.04|19.27|19.02|0
1619586000000|2021-04-28 05:00:00|19.29|19.04|19.33|19.08|19.33|19.14|19.18|19.04|0
1619589600000|2021-04-28 06:00:00|19.23|19.15|19.17|19.09|19.29|19.15|19.12|19.01|35
1619593200000|2021-04-28 07:00:00|19.21|19.13|19.35|19.27|19.39|19.31|19.12|19.04|1108
1619596800000|2021-04-28 08:00:00|19.34|19.26|19.3|19.22|19.4|19.32|19.3|19.22|1323
1619600400000|2021-04-28 09:00:00|19.31|19.23|19.31|19.23|19.4|19.32|19.26|19.18|506
1619604000000|2021-04-28 10:00:00|19.29|19.21|19.14|19.06|19.29|19.21|19.14|19.06|723
1619607600000|2021-04-28 11:00:00|19.16|19.08|19.31|19.23|19.33|19.25|19.14|19.06|4455
1619611200000|2021-04-28 12:00:00|19.26|19.18|19.31|19.23|19.35|19.27|19.23|19.15|916
1619614800000|2021-04-28 13:00:00|19.35|19.27|19.32|19.24|19.45|19.37|19.32|19.24|605
1619618400000|2021-04-28 14:00:00|19.34|19.26|19.26|19.18|19.36|19.28|19.18|19.1|6089
1619622000000|2021-04-28 15:00:00|19.28|19.2|19.5|19.42|19.5|19.42|19.23|19.15|5669
1619625600000|2021-04-28 16:00:00|19.48|19.4|19.43|19.35|19.48|19.4|19.38|19.3|151
1619629200000|2021-04-28 17:00:00|19.42|19.34|19.5|19.25|19.51|19.38|19.37|19.24|75
1619632800000|2021-04-28 18:00:00|19.4|19.32|19.2|19.12|19.47|19.39|19.2|19.12|242
1619636400000|2021-04-28 19:00:00|19.23|19.15|19.47|19.22|19.47|19.37|19.23|19.15|46
1619654400000|2021-04-29 00:00:00|19.37|19.12|19.25|19.17|19.37|19.22|19.22|19.12|0
1619658000000|2021-04-29 01:00:00|19.23|19.15|19.17|18.92|19.27|19.15|19.12|18.92|0
1619661600000|2021-04-29 02:00:00|19.15|18.9|19.15|18.9|19.17|18.92|19.15|18.9|0
1619665200000|2021-04-29 03:00:00|19.17|18.92|19.16|18.91|19.17|18.92|19.15|18.9|0
1619668800000|2021-04-29 04:00:00|19.17|18.92|19.12|19.04|19.18|19.04|19.06|18.88|0
1619672400000|2021-04-29 05:00:00|19.1|19.02|19.13|18.88|19.2|19.05|19.03|18.85|6
1619676000000|2021-04-29 06:00:00|19.12|18.87|18.98|18.9|19.14|18.99|18.97|18.86|124
1619679600000|2021-04-29 07:00:00|19|18.92|18.95|18.87|19.12|19.04|18.87|18.79|1517
1619683200000|2021-04-29 08:00:00|18.92|18.84|18.98|18.9|19.03|18.95|18.9|18.82|591
1619686800000|2021-04-29 09:00:00|19.02|18.94|19.09|19.01|19.17|19.09|19|18.92|1237
1619690400000|2021-04-29 10:00:00|19.12|19.04|19.17|19.09|19.17|19.09|19.07|18.99|30
1619694000000|2021-04-29 11:00:00|19.15|19.07|19.22|19.14|19.24|19.16|19.15|19.07|551
1619697600000|2021-04-29 12:00:00|19.2|19.12|19.24|19.16|19.29|19.21|19.15|19.07|452
1619701200000|2021-04-29 13:00:00|19.21|19.13|19.59|19.51|19.61|19.53|19.14|19.06|2153
1619704800000|2021-04-29 14:00:00|19.61|19.53|19.96|19.88|20.19|20.11|19.47|19.39|4458
1619708400000|2021-04-29 15:00:00|19.97|19.89|20.01|19.93|20.11|20.03|19.72|19.64|4529
1619712000000|2021-04-29 16:00:00|20.02|19.94|19.74|19.66|20.24|20.16|19.72|19.64|508
1619715600000|2021-04-29 17:00:00|19.75|19.67|19.6|19.52|19.81|19.73|19.54|19.46|228
1619719200000|2021-04-29 18:00:00|19.56|19.48|19.55|19.47|19.6|19.52|19.5|19.42|94
1619722800000|2021-04-29 19:00:00|19.5|19.42|19.57|19.49|19.7|19.62|19.5|19.42|68
1619726400000|2021-04-29 20:00:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1619740800000|2021-04-30 00:00:00|19.8|19.55|19.8|19.55|19.8|19.63|19.7|19.5|0
1619744400000|2021-04-30 01:00:00|19.78|19.53|19.84|19.59|19.84|19.66|19.7|19.52|0
1619748000000|2021-04-30 02:00:00|19.85|19.6|19.89|19.64|19.93|19.71|19.78|19.6|0
1619751600000|2021-04-30 03:00:00|19.82|19.74|19.84|19.59|19.93|19.75|19.79|19.59|0
1619755200000|2021-04-30 04:00:00|19.74|19.66|19.89|19.64|19.89|19.71|19.74|19.59|0
1619758800000|2021-04-30 05:00:00|19.79|19.71|19.96|19.71|20.03|19.84|19.77|19.59|3
1619762400000|2021-04-30 06:00:00|19.88|19.8|19.74|19.66|19.98|19.8|19.74|19.66|182
1619766000000|2021-04-30 07:00:00|19.72|19.64|19.64|19.56|19.77|19.69|19.62|19.54|2126
1619769600000|2021-04-30 08:00:00|19.67|19.59|19.79|19.71|19.79|19.71|19.66|19.58|982
1619773200000|2021-04-30 09:00:00|19.74|19.66|19.83|19.75|19.83|19.75|19.66|19.58|1226
1619776800000|2021-04-30 10:00:00|19.86|19.78|20.17|20.09|20.3|20.22|19.83|19.75|1934
1619780400000|2021-04-30 11:00:00|20.21|20.13|20.14|20.06|20.4|20.32|20.14|20.06|1427
1619784000000|2021-04-30 12:00:00|20.15|20.07|20|19.92|20.19|20.11|20|19.92|1379
1619787600000|2021-04-30 13:00:00|20.03|19.95|19.91|19.83|20.16|20.08|19.86|19.78|2207
1619791200000|2021-04-30 14:00:00|19.9|19.82|20.2|20.12|20.32|20.24|19.86|19.78|3927
1619794800000|2021-04-30 15:00:00|20.22|20.14|20.38|20.3|20.76|20.68|20.19|20.11|6221
1619798400000|2021-04-30 16:00:00|20.36|20.28|20.59|20.51|20.71|20.63|20.3|20.22|642
1619802000000|2021-04-30 17:00:00|20.61|20.53|20.86|20.78|20.92|20.84|20.44|20.36|544
1619805600000|2021-04-30 18:00:00|20.85|20.77|20.88|20.8|20.94|20.86|20.68|20.6|414
1619809200000|2021-04-30 19:00:00|20.87|20.79|20.96|20.71|21.01|20.93|20.75|20.67|649
1620000000000|2021-05-03 00:00:00|20.9|20.65|20.69|20.61|20.9|20.73|20.69|20.56|0
1620003600000|2021-05-03 01:00:00|20.76|20.51|20.82|20.57|20.84|20.66|20.69|20.49|7
1620007200000|2021-05-03 02:00:00|20.72|20.64|20.85|20.6|20.9|20.72|20.72|20.57|8
1620010800000|2021-05-03 03:00:00|20.82|20.57|20.8|20.55|20.86|20.65|20.73|20.52|8
1620014400000|2021-05-03 04:00:00|20.81|20.56|20.77|20.52|20.81|20.62|20.7|20.51|8
1620018000000|2021-05-03 05:00:00|20.79|20.54|20.73|20.65|20.86|20.68|20.7|20.51|12
1620021600000|2021-05-03 06:00:00|20.74|20.66|20.55|20.47|20.78|20.7|20.55|20.47|1078
1620025200000|2021-05-03 07:00:00|20.5|20.42|20.28|20.2|20.54|20.46|20.23|20.15|1736
1620028800000|2021-05-03 08:00:00|20.25|20.17|20.41|20.33|20.45|20.37|20.25|20.17|1145
1620032400000|2021-05-03 09:00:00|20.43|20.35|20.65|20.57|20.91|20.83|20.43|20.35|1892
1620036000000|2021-05-03 10:00:00|20.7|20.62|20.4|20.32|20.7|20.62|20.33|20.25|938
1620039600000|2021-05-03 11:00:00|20.38|20.3|20.28|20.2|20.4|20.32|20.2|20.12|757
1620043200000|2021-05-03 12:00:00|20.27|20.19|20.43|20.35|20.45|20.37|20.25|20.17|820
1620046800000|2021-05-03 13:00:00|20.4|20.32|20.23|20.15|20.43|20.35|20.15|20.07|2494
1620050400000|2021-05-03 14:00:00|20.25|20.17|20.2|20.12|20.33|20.25|20.08|20|2284
1620054000000|2021-05-03 15:00:00|20.22|20.14|20.13|20.05|20.36|20.28|20.08|20|4391
1620057600000|2021-05-03 16:00:00|20.12|20.04|20.22|20.14|20.35|20.27|20.1|20.02|83
1620061200000|2021-05-03 17:00:00|20.23|20.15|20.14|20.06|20.25|20.17|20.11|20.03|118
1620064800000|2021-05-03 18:00:00|20.12|20.04|19.99|19.91|20.14|20.06|19.96|19.88|68
1620068400000|2021-05-03 19:00:00|20|19.92|20.01|19.93|20.15|20.07|19.99|19.91|57
1620072000000|2021-05-03 20:00:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1620086400000|2021-05-04 00:00:00|20.15|19.9|20.19|19.94|20.2|19.95|20.15|19.9|0
1620090000000|2021-05-04 01:00:00|20.2|19.95|20.3|20.05|20.3|20.13|20.19|19.94|1
1620093600000|2021-05-04 02:00:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1620097200000|2021-05-04 03:00:00|20.29|20.04|20.26|20.01|20.3|20.11|20.19|20|0
1620100800000|2021-05-04 04:00:00|20.24|19.99|20.26|20.01|20.26|20.01|20.24|19.99|1
1620104400000|2021-05-04 05:00:00|20.27|20.02|20.22|19.97|20.27|20.09|20.13|19.97|0
1620108000000|2021-05-04 06:00:00|20.15|20.07|20.07|19.99|20.27|20.09|20.06|19.98|73
1620111600000|2021-05-04 07:00:00|20.05|19.97|20.1|20.02|20.22|20.14|19.9|19.82|2378
1620115200000|2021-05-04 08:00:00|20.12|20.04|19.98|19.9|20.17|20.09|19.95|19.87|1243
1620118800000|2021-05-04 09:00:00|19.99|19.91|19.84|19.76|20.1|20.02|19.83|19.75|1083
1620122400000|2021-05-04 10:00:00|19.83|19.75|19.76|19.68|19.93|19.85|19.75|19.67|1080
1620126000000|2021-05-04 11:00:00|19.71|19.63|20.35|20.27|20.4|20.32|19.66|19.58|3005
1620129600000|2021-05-04 12:00:00|20.38|20.3|20.74|20.66|20.95|20.87|20.38|20.3|4460
1620133200000|2021-05-04 13:00:00|20.73|20.65|21.4|21.32|21.55|21.47|20.46|20.38|6538
1620136800000|2021-05-04 14:00:00|21.44|21.36|21.67|21.59|21.72|21.64|21.15|21.07|5511
1620140400000|2021-05-04 15:00:00|21.68|21.6|21.83|21.75|22.09|22.01|21.5|21.42|11455
1620144000000|2021-05-04 16:00:00|21.87|21.79|21.78|21.7|21.99|21.91|21.47|21.39|507
1620147600000|2021-05-04 17:00:00|21.79|21.71|21.62|21.54|21.84|21.76|21.44|21.36|269
1620151200000|2021-05-04 18:00:00|21.64|21.56|21.46|21.38|21.72|21.64|21.38|21.3|169
1620154800000|2021-05-04 19:00:00|21.47|21.39|21.32|21.07|21.79|21.71|21.2|21.07|229
1620172800000|2021-05-05 00:00:00|21.43|21.18|21.32|21.07|21.47|21.25|21.24|21.05|0
1620176400000|2021-05-05 01:00:00|21.3|21.05|21.13|21.05|21.32|21.1|21.08|20.94|1
1620180000000|2021-05-05 02:00:00|21.21|20.96|21.22|20.97|21.28|21.08|21.08|20.96|10
1620183600000|2021-05-05 03:00:00|21.23|20.98|21.24|20.99|21.25|21.06|21.12|20.97|0
1620187200000|2021-05-05 04:00:00|21.22|20.97|21.22|20.97|21.24|21.04|21.09|20.94|11
1620190800000|2021-05-05 05:00:00|21.23|20.98|21.15|21.07|21.38|21.2|21.15|20.97|6
1620194400000|2021-05-05 06:00:00|21.23|20.98|21.12|21.04|21.24|21.14|21.02|20.94|347
1620198000000|2021-05-05 07:00:00|21.11|21.03|20.72|20.64|21.12|21.04|20.62|20.54|3335
1620201600000|2021-05-05 08:00:00|20.68|20.6|20.66|20.58|20.8|20.72|20.55|20.47|781
1620205200000|2021-05-05 09:00:00|20.68|20.6|20.77|20.69|20.79|20.71|20.6|20.52|724
1620208800000|2021-05-05 10:00:00|20.82|20.74|20.74|20.66|20.82|20.74|20.67|20.59|635
1620212400000|2021-05-05 11:00:00|20.75|20.67|20.73|20.65|20.82|20.74|20.7|20.62|691
1620216000000|2021-05-05 12:00:00|20.72|20.64|20.66|20.58|20.73|20.65|20.63|20.55|895
1620219600000|2021-05-05 13:00:00|20.64|20.56|20.53|20.45|20.68|20.6|20.46|20.38|2654
1620223200000|2021-05-05 14:00:00|20.54|20.46|20.65|20.57|21.09|21.01|20.53|20.45|6465
1620226800000|2021-05-05 15:00:00|20.62|20.54|20.34|20.26|20.75|20.67|20.33|20.25|4844
1620230400000|2021-05-05 16:00:00|20.33|20.25|20.53|20.45|20.53|20.45|20.27|20.19|541
1620234000000|2021-05-05 17:00:00|20.52|20.44|20.35|20.27|20.55|20.47|20.28|20.2|196
1620237600000|2021-05-05 18:00:00|20.33|20.25|20.51|20.43|20.51|20.43|20.3|20.22|92
1620241200000|2021-05-05 19:00:00|20.52|20.44|20.61|20.53|21.04|20.96|20.47|20.39|187
1620259200000|2021-05-06 00:00:00|20.76|20.46|20.68|20.43|20.76|20.59|20.63|20.4|0
1620262800000|2021-05-06 01:00:00|20.67|20.42|20.5|20.42|20.68|20.48|20.49|20.32|0
1620266400000|2021-05-06 02:00:00|20.57|20.32|20.83|20.58|20.91|20.64|20.5|20.32|0
1620270000000|2021-05-06 03:00:00|20.81|20.56|20.82|20.57|20.86|20.67|20.65|20.5|0
1620273600000|2021-05-06 04:00:00|20.81|20.56|20.71|20.63|20.85|20.63|20.69|20.53|0
1620277200000|2021-05-06 05:00:00|20.7|20.62|20.64|20.39|20.73|20.63|20.57|20.39|0
1620280800000|2021-05-06 06:00:00|20.66|20.41|20.43|20.35|20.68|20.55|20.43|20.35|58
1620284400000|2021-05-06 07:00:00|20.42|20.34|20.35|20.27|20.48|20.4|20.14|20.06|1191
1620288000000|2021-05-06 08:00:00|20.32|20.24|20.65|20.57|20.66|20.58|20.28|20.2|785
1620291600000|2021-05-06 09:00:00|20.64|20.56|20.69|20.61|20.96|20.88|20.49|20.41|2719
1620295200000|2021-05-06 10:00:00|20.71|20.63|20.74|20.66|20.75|20.67|20.53|20.45|744
1620298800000|2021-05-06 11:00:00|20.75|20.67|20.58|20.5|20.75|20.67|20.53|20.45|1331
1620302400000|2021-05-06 12:00:00|20.56|20.48|20.66|20.58|20.8|20.72|20.56|20.48|912
1620306000000|2021-05-06 13:00:00|20.67|20.59|21.16|21.08|21.16|21.08|20.59|20.51|4002
1620309600000|2021-05-06 14:00:00|21.18|21.1|21.22|21.14|21.49|21.41|21.03|20.95|7149
1620313200000|2021-05-06 15:00:00|21.23|21.15|20.9|20.82|21.39|21.31|20.71|20.63|2967
1620316800000|2021-05-06 16:00:00|20.91|20.83|21|20.92|21.03|20.95|20.81|20.73|49
1620320400000|2021-05-06 17:00:00|20.98|20.9|21.14|21.06|21.19|21.11|20.89|20.81|389
1620324000000|2021-05-06 18:00:00|21.13|21.05|21.05|20.97|21.29|21.21|20.95|20.87|198
1620327600000|2021-05-06 19:00:00|21.04|20.96|20.63|20.38|21.1|21.02|20.5|20.32|376
1620345600000|2021-05-07 00:00:00|21.14|20.84|20.62|20.37|21.14|20.85|20.55|20.37|15
1620349200000|2021-05-07 01:00:00|20.61|20.36|20.57|20.32|20.62|20.4|20.48|20.3|0
1620352800000|2021-05-07 02:00:00|20.48|20.4|20.63|20.38|20.64|20.47|20.48|20.31|0
1620356400000|2021-05-07 03:00:00|20.55|20.47|20.65|20.4|20.65|20.47|20.55|20.38|0
1620360000000|2021-05-07 04:00:00|20.57|20.49|20.62|20.37|20.7|20.5|20.54|20.37|8
1620363600000|2021-05-07 05:00:00|20.65|20.35|20.67|20.42|20.71|20.46|20.6|20.34|0
1620367200000|2021-05-07 06:00:00|20.68|20.43|20.52|20.44|20.71|20.6|20.51|20.43|677
1620370800000|2021-05-07 07:00:00|20.51|20.43|20.63|20.55|20.74|20.66|20.46|20.38|1420
1620374400000|2021-05-07 08:00:00|20.66|20.58|20.38|20.3|20.7|20.62|20.36|20.28|1672
1620378000000|2021-05-07 09:00:00|20.36|20.28|20.23|20.15|20.43|20.35|20.23|20.15|2049
1620381600000|2021-05-07 10:00:00|20.2|20.12|20.17|20.09|20.24|20.16|20.1|20.02|1383
1620385200000|2021-05-07 11:00:00|20.16|20.08|20.13|20.05|20.22|20.14|20.13|20.05|1641
1620388800000|2021-05-07 12:00:00|20.15|20.07|20.21|20.13|20.4|20.32|20.06|19.98|2946
1620392400000|2021-05-07 13:00:00|20.22|20.14|20.04|19.96|20.35|20.27|20.01|19.93|2927
1620396000000|2021-05-07 14:00:00|20.02|19.94|19.86|19.78|20.04|19.96|19.85|19.77|2917
1620399600000|2021-05-07 15:00:00|19.85|19.77|19.74|19.66|19.92|19.84|19.74|19.66|6544
1620403200000|2021-05-07 16:00:00|19.75|19.67|19.73|19.65|19.9|19.82|19.69|19.61|223
1620406800000|2021-05-07 17:00:00|19.71|19.63|19.85|19.77|19.87|19.79|19.71|19.63|12
1620410400000|2021-05-07 18:00:00|19.87|19.79|19.65|19.57|19.97|19.89|19.63|19.55|214
1620414000000|2021-05-07 19:00:00|19.67|19.59|19.55|19.3|19.68|19.6|19.38|19.3|278
1620604800000|2021-05-10 00:00:00|19.6|19.32|19.57|19.32|19.61|19.36|19.55|19.29|0
1620608400000|2021-05-10 01:00:00|19.55|19.3|19.55|19.3|19.58|19.39|19.47|19.26|1
1620612000000|2021-05-10 02:00:00|19.53|19.28|19.55|19.3|19.56|19.36|19.44|19.26|0
1620615600000|2021-05-10 03:00:00|19.56|19.31|19.55|19.3|19.56|19.31|19.55|19.3|0
1620619200000|2021-05-10 04:00:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|1
1620622800000|2021-05-10 05:00:00|19.49|19.41|19.55|19.3|19.6|19.41|19.49|19.3|0
1620626400000|2021-05-10 06:00:00|19.45|19.37|19.5|19.42|19.56|19.48|19.42|19.34|159
1620630000000|2021-05-10 07:00:00|19.51|19.43|19.63|19.55|19.77|19.69|19.5|19.42|2273
1620633600000|2021-05-10 08:00:00|19.62|19.54|19.63|19.55|19.63|19.55|19.5|19.42|1203
1620637200000|2021-05-10 09:00:00|19.62|19.54|19.68|19.6|19.68|19.6|19.57|19.49|719
1620640800000|2021-05-10 10:00:00|19.66|19.58|19.62|19.54|19.68|19.6|19.57|19.49|266
1620644400000|2021-05-10 11:00:00|19.57|19.49|19.6|19.52|19.62|19.54|19.57|19.49|464
1620648000000|2021-05-10 12:00:00|19.62|19.54|19.54|19.46|19.62|19.54|19.51|19.43|633
1620651600000|2021-05-10 13:00:00|19.56|19.48|19.59|19.51|19.7|19.62|19.47|19.39|1496
1620655200000|2021-05-10 14:00:00|19.61|19.53|19.55|19.47|19.67|19.59|19.43|19.35|2436
1620658800000|2021-05-10 15:00:00|19.6|19.52|19.29|19.21|19.6|19.52|19.29|19.21|2990
1620662400000|2021-05-10 16:00:00|19.25|19.17|19.39|19.31|19.39|19.31|19.19|19.11|115
1620666000000|2021-05-10 17:00:00|19.38|19.3|19.5|19.42|19.52|19.44|19.34|19.26|350
1620669600000|2021-05-10 18:00:00|19.53|19.45|19.89|19.81|20.13|20.05|19.48|19.4|453
1620673200000|2021-05-10 19:00:00|19.9|19.82|20.32|20.07|20.33|20.18|19.75|19.65|289
1620676800000|2021-05-10 20:00:00|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1620691200000|2021-05-11 00:00:00|20.23|19.98|21.16|20.86|21.33|21.14|20.21|19.96|20
1620694800000|2021-05-11 01:00:00|21.22|20.92|21.18|20.93|21.38|21.19|20.93|20.68|6
1620698400000|2021-05-11 02:00:00|21.08|21|20.98|20.9|21.28|21.12|20.91|20.74|6
1620702000000|2021-05-11 03:00:00|21.07|20.82|20.96|20.71|21.15|20.95|20.94|20.69|0
1620705600000|2021-05-11 04:00:00|20.94|20.69|21|20.92|21.14|20.95|20.89|20.69|4
1620709200000|2021-05-11 05:00:00|21.06|20.81|20.73|20.65|21.07|20.9|20.73|20.56|12
1620712800000|2021-05-11 06:00:00|20.74|20.66|20.49|20.41|20.77|20.69|20.47|20.39|1063
1620716400000|2021-05-11 07:00:00|20.5|20.42|20.81|20.73|21.1|21.02|20.43|20.35|7187
1620720000000|2021-05-11 08:00:00|20.82|20.74|20.99|20.91|21.16|21.08|20.81|20.73|3680
1620723600000|2021-05-11 09:00:00|20.98|20.9|20.98|20.9|21.05|20.97|20.76|20.68|1525
1620727200000|2021-05-11 10:00:00|20.96|20.88|21.17|21.09|21.3|21.22|20.93|20.85|4450
1620730800000|2021-05-11 11:00:00|21.13|21.05|21.3|21.22|21.3|21.22|21.03|20.95|811
1620734400000|2021-05-11 12:00:00|21.29|21.21|21.74|21.66|21.76|21.68|21.16|21.08|4087
1620738000000|2021-05-11 13:00:00|21.75|21.67|20.9|20.82|21.88|21.8|20.88|20.8|6350
1620741600000|2021-05-11 14:00:00|20.87|20.79|21.83|21.75|22.2|22.12|20.85|20.77|8676
1620745200000|2021-05-11 15:00:00|21.84|21.76|21.61|21.53|22.32|22.24|21.5|21.42|9903
1620748800000|2021-05-11 16:00:00|21.62|21.54|22.19|22.11|22.4|22.32|21.4|21.32|267
1620752400000|2021-05-11 17:00:00|22.2|22.12|21.93|21.85|22.25|22.17|21.65|21.57|350
1620756000000|2021-05-11 18:00:00|21.91|21.83|21.86|21.78|22.31|22.23|21.8|21.72|177
1620759600000|2021-05-11 19:00:00|21.87|21.79|22.1|21.8|22.39|22.31|21.65|21.57|328
1620763200000|2021-05-11 20:00:00|22.05||22.05||22.05||22.05||0
1620777600000|2021-05-12 00:00:00|22.01|21.76|22.61|22.53|22.67|22.56|22.01|21.76|39
1620781200000|2021-05-12 01:00:00|22.59|22.51|22.58|22.33|22.67|22.56|22.35|22.14|11
1620784800000|2021-05-12 02:00:00|22.6|22.3|22.51|22.21|22.6|22.32|22.38|22.11|0
1620788400000|2021-05-12 03:00:00|22.53|22.23|22.94|22.69|22.97|22.8|22.45|22.2|7
1620792000000|2021-05-12 04:00:00|22.96|22.71|22.83|22.75|23.18|22.99|22.83|22.66|51
1620795600000|2021-05-12 05:00:00|22.88|22.63|22.8|22.72|22.96|22.81|22.61|22.31|0
1620799200000|2021-05-12 06:00:00|22.81|22.73|22.51|22.43|22.97|22.8|22.45|22.37|814
1620802800000|2021-05-12 07:00:00|22.49|22.41|21.99|21.91|22.52|22.44|21.81|21.73|4596
1620806400000|2021-05-12 08:00:00|21.98|21.9|22.28|22.2|22.46|22.38|21.93|21.85|2387
1620810000000|2021-05-12 09:00:00|22.3|22.22|22.11|22.03|22.3|22.22|22.01|21.93|2902
1620813600000|2021-05-12 10:00:00|22.14|22.06|22.22|22.14|22.25|22.17|21.86|21.78|2474
1620817200000|2021-05-12 11:00:00|22.2|22.12|22.06|21.98|22.24|22.16|22.03|21.95|919
1620820800000|2021-05-12 12:00:00|22.03|21.95|22.35|22.27|23.02|22.94|21.96|21.88|3561
1620824400000|2021-05-12 13:00:00|22.38|22.3|22.69|22.61|22.71|22.63|22.22|22.14|3453
1620828000000|2021-05-12 14:00:00|22.71|22.63|23.03|22.95|23.26|23.18|22.57|22.49|7429
1620831600000|2021-05-12 15:00:00|23.04|22.96|24.71|24.63|24.82|24.74|22.92|22.84|11925
1620835200000|2021-05-12 16:00:00|24.73|24.65|24.57|24.49|24.99|24.91|24.19|24.11|1647
1620838800000|2021-05-12 17:00:00|24.59|24.51|25.13|25.05|25.28|25.2|24.23|24.15|1095
1620842400000|2021-05-12 18:00:00|25.16|25.08|24.86|24.78|25.81|25.73|24.6|24.52|826
1620846000000|2021-05-12 19:00:00|24.88|24.8|25.31|25.01|26.06|25.98|24.81|24.73|433
1620849600000|2021-05-12 20:00:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1620864000000|2021-05-13 00:00:00|24.91|24.61|24.54|24.24|25.46|25.16|24.47|24.17|0
1620867600000|2021-05-13 01:00:00|24.57|24.27|24.17|23.92|24.75|24.45|24.16|23.86|2
1620871200000|2021-05-13 02:00:00|24.18|23.93|24.13|23.88|24.34|24.13|24.06|23.84|15
1620874800000|2021-05-13 03:00:00|24.11|23.86|24.01|23.71|24.13|23.91|23.81|23.54|2
1620878400000|2021-05-13 04:00:00|23.97|23.67|24.14|23.84|24.2|23.9|23.93|23.63|2
1620882000000|2021-05-13 05:00:00|24.16|23.86|24.53|24.28|24.64|24.39|24.14|23.84|61
1620885600000|2021-05-13 06:00:00|24.51|24.26|24.47|24.39|24.55|24.45|23.91|23.75|512
1620889200000|2021-05-13 07:00:00|24.46|24.38|25.44|25.36|25.54|25.46|24.39|24.31|7225
1620892800000|2021-05-13 08:00:00|25.49|25.41|25.2|25.12|25.76|25.68|25.15|25.07|6319
1620896400000|2021-05-13 09:00:00|25.15|25.07|25.12|25.04|25.34|25.26|24.85|24.77|6501
1620900000000|2021-05-13 10:00:00|25.13|25.05|24.86|24.78|25.39|25.31|24.81|24.73|2789
1620903600000|2021-05-13 11:00:00|24.82|24.74|24.45|24.37|24.91|24.83|24.35|24.27|4547
1620907200000|2021-05-13 12:00:00|24.42|24.34|24.13|24.05|24.45|24.37|23.97|23.89|7355
1620910800000|2021-05-13 13:00:00|24.08|24|23|22.92|24.08|24|22.92|22.84|6225
1620914400000|2021-05-13 14:00:00|22.98|22.9|22.49|22.41|22.98|22.9|22.4|22.32|5323
1620918000000|2021-05-13 15:00:00|22.44|22.36|23.57|23.49|23.65|23.57|22.44|22.36|10891
1620921600000|2021-05-13 16:00:00|23.55|23.47|23.24|23.16|23.63|23.55|22.87|22.79|875
1620925200000|2021-05-13 17:00:00|23.22|23.14|23.49|23.41|23.94|23.86|23.07|22.99|689
1620928800000|2021-05-13 18:00:00|23.47|23.39|22.71|22.63|23.49|23.41|22.46|22.32|187
1620932400000|2021-05-13 19:00:00|22.69|22.61|22.86|22.56|22.89|22.8|22.26|22.18|229
1620950400000|2021-05-14 00:00:00|22.81|22.51|22.72|22.42|22.9|22.6|22.72|22.42|0
1620954000000|2021-05-14 01:00:00|22.74|22.44|22.68|22.38|22.74|22.44|22.56|22.26|0
1620957600000|2021-05-14 02:00:00|22.7|22.4|22.79|22.49|22.79|22.49|22.63|22.33|0
1620961200000|2021-05-14 03:00:00|22.77|22.47|22.58|22.28|22.77|22.47|22.53|22.23|0
1620964800000|2021-05-14 04:00:00|22.56|22.26|22.53|22.23|22.58|22.28|22.49|22.19|0
1620968400000|2021-05-14 05:00:00|22.51|22.21|22.37|22.07|22.53|22.23|22.32|22.02|0
1620972000000|2021-05-14 06:00:00|22.39|22.09|22.14|22.06|22.58|22.41|22.11|22.03|121
1620975600000|2021-05-14 07:00:00|22.16|22.08|22.34|22.26|22.38|22.3|21.93|21.85|1773
1620979200000|2021-05-14 08:00:00|22.33|22.25|21.99|21.91|22.39|22.31|21.93|21.85|1495
1620982800000|2021-05-14 09:00:00|21.98|21.9|21.89|21.81|21.99|21.91|21.73|21.65|1224
1620986400000|2021-05-14 10:00:00|21.88|21.8|21.93|21.85|22.03|21.95|21.83|21.75|1372
1620990000000|2021-05-14 11:00:00|21.94|21.86|21.75|21.67|21.94|21.86|21.73|21.65|1845
1620993600000|2021-05-14 12:00:00|21.72|21.64|21.49|21.41|22|21.92|21.49|21.41|1848
1620997200000|2021-05-14 13:00:00|21.5|21.42|20.81|20.73|21.5|21.42|20.81|20.73|3706
1621000800000|2021-05-14 14:00:00|20.76|20.68|20.81|20.73|21.05|20.97|20.76|20.68|4073
1621004400000|2021-05-14 15:00:00|20.83|20.75|20.63|20.55|20.91|20.83|20.5|20.42|6267
1621008000000|2021-05-14 16:00:00|20.64|20.56|20.23|20.15|20.66|20.58|20.18|20.1|107
1621011600000|2021-05-14 17:00:00|20.27|20.19|20.34|20.26|20.43|20.35|20.23|20.15|95
1621015200000|2021-05-14 18:00:00|20.36|20.28|20.25|20.17|20.41|20.33|20.11|20.03|338
1621018800000|2021-05-14 19:00:00|20.27|20.19|20.32|20.24|20.37|20.29|20.12|20.04|1600
1621022400000|2021-05-14 20:00:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621209600000|2021-05-17 00:00:00|20.7|20.45|20.67|20.59|20.73|20.62|20.57|20.41|10
1621213200000|2021-05-17 01:00:00|20.7|20.62|20.76|20.51|20.95|20.65|20.57|20.43|13
1621216800000|2021-05-17 02:00:00|20.81|20.48|20.76|20.46|20.91|20.61|20.68|20.43|0
1621220400000|2021-05-17 03:00:00|20.78|20.48|21|20.7|21|20.7|20.71|20.43|3
1621224000000|2021-05-17 04:00:00|21.01|20.71|20.98|20.68|21.1|20.8|20.91|20.61|4
1621227600000|2021-05-17 05:00:00|20.96|20.66|20.96|20.71|21.01|20.75|20.77|20.58|0
1621231200000|2021-05-17 06:00:00|20.94|20.69|20.45|20.37|20.94|20.72|20.45|20.37|210
1621234800000|2021-05-17 07:00:00|20.43|20.35|20.86|20.78|21.01|20.93|20.3|20.22|2087
1621238400000|2021-05-17 08:00:00|20.85|20.77|20.61|20.53|20.86|20.78|20.56|20.48|4315
1621242000000|2021-05-17 09:00:00|20.63|20.55|20.81|20.73|20.81|20.73|20.61|20.53|3301
1621245600000|2021-05-17 10:00:00|20.76|20.68|21.11|21.03|21.11|21.03|20.76|20.68|1299
1621249200000|2021-05-17 11:00:00|21.06|20.98|21.21|21.13|21.27|21.19|21.01|20.93|948
1621252800000|2021-05-17 12:00:00|21.22|21.14|20.99|20.91|21.24|21.16|20.96|20.88|1340
1621256400000|2021-05-17 13:00:00|21.01|20.93|21.11|21.03|21.22|21.14|20.61|20.53|3235
1621260000000|2021-05-17 14:00:00|21.14|21.06|21.42|21.34|21.47|21.39|20.96|20.88|6258
1621263600000|2021-05-17 15:00:00|21.41|21.33|21.69|21.61|21.82|21.74|21.36|21.28|7739
1621267200000|2021-05-17 16:00:00|21.72|21.64|21.69|21.61|21.82|21.74|21.39|21.31|527
1621270800000|2021-05-17 17:00:00|21.72|21.64|21.94|21.86|22.22|22.14|21.57|21.49|284
1621274400000|2021-05-17 18:00:00|21.92|21.84|21.57|21.49|22.07|21.99|21.52|21.44|162
1621278000000|2021-05-17 19:00:00|21.54|21.46|21.48|21.18|21.84|21.76|21.32|21.13|197
1621296000000|2021-05-18 00:00:00|21.03|20.78|20.93|20.63|21.03|20.81|20.88|20.63|0
1621299600000|2021-05-18 01:00:00|20.88|20.68|20.72|20.64|20.93|20.68|20.72|20.6|3
1621303200000|2021-05-18 02:00:00|20.74|20.66|20.85|20.6|20.88|20.66|20.72|20.6|0
1621306800000|2021-05-18 03:00:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621310400000|2021-05-18 04:00:00|20.79|20.71|20.74|20.66|20.9|20.71|20.74|20.6|2
1621314000000|2021-05-18 05:00:00|20.85|20.6|20.65|20.4|20.85|20.66|20.59|20.4|20
1621317600000|2021-05-18 06:00:00|20.7|20.45|20.52|20.44|20.7|20.59|20.45|20.37|679
1621321200000|2021-05-18 07:00:00|20.57|20.49|20.72|20.64|20.77|20.69|20.4|20.32|4267
1621324800000|2021-05-18 08:00:00|20.75|20.67|20.87|20.79|20.92|20.84|20.72|20.64|2608
1621328400000|2021-05-18 09:00:00|20.92|20.84|20.97|20.89|21.02|20.94|20.77|20.69|4405
1621332000000|2021-05-18 10:00:00|20.92|20.84|20.87|20.79|20.97|20.89|20.77|20.69|1309
1621335600000|2021-05-18 11:00:00|20.9|20.82|21.17|21.09|21.17|21.09|20.82|20.74|2472
1621339200000|2021-05-18 12:00:00|21.2|21.12|21.27|21.19|21.35|21.27|21.07|20.99|1872
1621342800000|2021-05-18 13:00:00|21.32|21.24|21.32|21.24|21.52|21.44|21.12|21.04|4301
1621346400000|2021-05-18 14:00:00|21.35|21.27|21.03|20.95|21.57|21.49|20.88|20.8|4112
1621350000000|2021-05-18 15:00:00|21.05|20.97|20.95|20.87|21.17|21.09|20.8|20.72|6988
1621353600000|2021-05-18 16:00:00|20.98|20.9|20.83|20.75|21|20.92|20.78|20.7|340
1621357200000|2021-05-18 17:00:00|20.88|20.8|20.95|20.87|20.98|20.9|20.78|20.7|240
1621360800000|2021-05-18 18:00:00|20.93|20.85|21.15|21.07|21.4|21.32|20.81|20.73|237
1621364400000|2021-05-18 19:00:00|21.13|21.05|21.84|21.59|21.84|21.63|20.93|20.85|201
1621382400000|2021-05-19 00:00:00|22.19|21.89|21.91|21.61|22.28|22.09|21.81|21.59|5
1621386000000|2021-05-19 01:00:00|21.92|21.62|21.99|21.74|22.06|21.76|21.74|21.44|0
1621389600000|2021-05-19 02:00:00|22.04|21.76|22.19|21.94|22.22|22.08|21.99|21.69|2
1621393200000|2021-05-19 03:00:00|22.22|21.97|22.07|21.77|22.25|22.17|21.97|21.67|101
1621396800000|2021-05-19 04:00:00|22.09|21.79|22.22|21.97|22.34|22.24|22.02|21.72|23
1621400400000|2021-05-19 05:00:00|22.19|21.94|21.81|21.73|22.22|22.08|21.81|21.62|22
1621404000000|2021-05-19 06:00:00|21.88|21.63|21.88|21.8|22.03|21.95|21.72|21.58|532
1621407600000|2021-05-19 07:00:00|21.91|21.83|22.27|22.19|22.37|22.29|21.88|21.8|3866
1621411200000|2021-05-19 08:00:00|22.29|22.21|22.57|22.49|22.71|22.63|22.22|22.14|2934
1621414800000|2021-05-19 09:00:00|22.52|22.44|22.32|22.24|22.54|22.46|21.97|21.89|2631
1621418400000|2021-05-19 10:00:00|22.29|22.21|22.17|22.09|22.34|22.26|22.17|22.09|1244
1621422000000|2021-05-19 11:00:00|22.19|22.11|22.78|22.7|22.81|22.73|22.17|22.09|2748
1621425600000|2021-05-19 12:00:00|22.76|22.68|23.36|23.28|23.36|23.28|22.46|22.38|1945
1621429200000|2021-05-19 13:00:00|23.38|23.3|23.61|23.53|23.89|23.81|23.1|23.02|7850
1621432800000|2021-05-19 14:00:00|23.64|23.56|23.29|23.21|24.62|24.54|23.19|23.11|10871
1621436400000|2021-05-19 15:00:00|23.25|23.17|23.63|23.55|23.84|23.76|23.25|23.17|10109
1621440000000|2021-05-19 16:00:00|23.66|23.58|23.64|23.56|23.74|23.66|23.44|23.36|725
1621443600000|2021-05-19 17:00:00|23.59|23.51|23.56|23.31|23.7|23.62|23.14|23.06|478
1621447200000|2021-05-19 18:00:00|23.57|23.32|23.8|23.72|24.19|24.11|23.08|23|600
1621450800000|2021-05-19 19:00:00|23.82|23.74|22.89|22.81|24.14|24.06|22.89|22.77|428
1621468800000|2021-05-20 00:00:00|23.29|23.04|23.09|22.79|23.31|23.14|22.86|22.6|30
1621472400000|2021-05-20 01:00:00|23.07|22.77|23.11|22.81|23.41|23.11|22.99|22.72|0
1621476000000|2021-05-20 02:00:00|23.09|22.79|23.26|22.96|23.26|22.96|23.04|22.74|0
1621479600000|2021-05-20 03:00:00|23.23|22.93|23.06|22.76|23.31|23.03|23.04|22.74|5
1621483200000|2021-05-20 04:00:00|23.09|22.79|22.87|22.57|23.09|22.79|22.87|22.57|3
1621486800000|2021-05-20 05:00:00|22.89|22.59|22.94|22.64|22.99|22.71|22.87|22.57|8
1621490400000|2021-05-20 06:00:00|22.9|22.65|22.84|22.76|23.04|22.9|22.79|22.65|322
1621494000000|2021-05-20 07:00:00|22.79|22.71|22.85|22.77|22.9|22.82|22.6|22.52|2211
1621497600000|2021-05-20 08:00:00|22.88|22.8|23.13|23.05|23.3|23.22|22.76|22.68|1642
1621501200000|2021-05-20 09:00:00|23.15|23.07|23.1|23.02|23.49|23.41|23.05|22.97|1550
1621504800000|2021-05-20 10:00:00|23.13|23.05|23.01|22.93|23.22|23.14|22.98|22.9|776
1621508400000|2021-05-20 11:00:00|23|22.92|22.72|22.64|23.01|22.93|22.72|22.64|705
1621512000000|2021-05-20 12:00:00|22.67|22.59|22.23|22.15|22.72|22.64|22.23|22.15|1543
1621515600000|2021-05-20 13:00:00|22.18|22.1|22.12|22.04|22.33|22.25|21.98|21.9|5069
1621519200000|2021-05-20 14:00:00|22.09|22.01|21.87|21.79|22.18|22.1|21.84|21.76|7667
1621522800000|2021-05-20 15:00:00|21.85|21.77|21.66|21.58|21.95|21.87|21.66|21.58|2721
1621526400000|2021-05-20 16:00:00|21.7|21.62|21.85|21.77|22.15|22.07|21.7|21.62|715
1621530000000|2021-05-20 17:00:00|21.88|21.8|21.68|21.6|21.88|21.8|21.6|21.52|20
1621533600000|2021-05-20 18:00:00|21.66|21.58|21.6|21.52|21.68|21.6|21.46|21.38|73
1621537200000|2021-05-20 19:00:00|21.63|21.55|21.67|21.37|21.71|21.6|21.31|21.23|207
1621555200000|2021-05-21 00:00:00|21.71|21.63|21.56|21.26|21.71|21.63|21.52|21.22|36
1621558800000|2021-05-21 01:00:00|21.52|21.27|21.63|21.33|21.63|21.36|21.51|21.26|0
1621562400000|2021-05-21 02:00:00|21.68|21.38|21.69|21.39|21.78|21.48|21.63|21.33|0
1621566000000|2021-05-21 03:00:00|21.67|21.37|21.73|21.43|21.74|21.44|21.64|21.34|0
1621569600000|2021-05-21 04:00:00|21.78|21.48|21.62|21.32|21.78|21.48|21.56|21.31|0
1621573200000|2021-05-21 05:00:00|21.61|21.31|21.66|21.36|21.66|21.36|21.54|21.29|0
1621576800000|2021-05-21 06:00:00|21.59|21.34|21.42|21.34|21.59|21.4|21.37|21.29|60
1621580400000|2021-05-21 07:00:00|21.41|21.33|21.57|21.49|21.58|21.5|21.28|21.2|1641
1621584000000|2021-05-21 08:00:00|21.58|21.5|21.62|21.54|21.86|21.78|21.48|21.4|1363
1621587600000|2021-05-21 09:00:00|21.61|21.53|21.56|21.48|21.71|21.63|21.47|21.39|1443
1621591200000|2021-05-21 10:00:00|21.61|21.53|22.03|21.95|22.03|21.95|21.47|21.39|3327
1621594800000|2021-05-21 11:00:00|22.01|21.93|21.65|21.57|22.01|21.93|21.56|21.48|1663
1621598400000|2021-05-21 12:00:00|21.63|21.55|21.75|21.67|21.8|21.72|21.61|21.53|649
1621602000000|2021-05-21 13:00:00|21.73|21.65|21.54|21.46|21.75|21.67|21.51|21.43|2793
1621605600000|2021-05-21 14:00:00|21.51|21.43|21.52|21.44|21.71|21.63|21.42|21.34|7560
1621609200000|2021-05-21 15:00:00|21.57|21.49|21.43|21.35|21.57|21.49|21.23|21.15|5839
1621612800000|2021-05-21 16:00:00|21.45|21.37|21.43|21.35|21.63|21.55|21.23|21.15|655
1621616400000|2021-05-21 17:00:00|21.48|21.4|21.23|21.15|21.5|21.42|21.23|21.15|117
1621620000000|2021-05-21 18:00:00|21.18|21.1|21.14|21.06|21.33|21.25|21.13|21.05|329
1621623600000|2021-05-21 19:00:00|21.16|21.08|21.4|21.1|21.46|21.32|20.99|20.91|509
1621836000000|2021-05-24 06:00:00|21.42|21.17|21.36|21.28|21.42|21.3|21.26|21.14|109
1621839600000|2021-05-24 07:00:00|21.34|21.26|21.22|21.14|21.38|21.3|21.08|21|1466
1621843200000|2021-05-24 08:00:00|21.24|21.16|21.34|21.26|21.37|21.29|21.17|21.09|806
1621846800000|2021-05-24 09:00:00|21.32|21.24|21.22|21.14|21.37|21.29|21.22|21.14|739
1621850400000|2021-05-24 10:00:00|21.23|21.15|21.26|21.18|21.3|21.22|21.22|21.14|581
1621854000000|2021-05-24 11:00:00|21.3|21.22|21.26|21.18|21.3|21.22|21.25|21.17|587
1621857600000|2021-05-24 12:00:00|21.23|21.15|21.13|21.05|21.31|21.23|21.13|21.05|385
1621861200000|2021-05-24 13:00:00|21.09|21.01|20.86|20.78|21.09|21.01|20.84|20.76|1299
1621864800000|2021-05-24 14:00:00|20.82|20.74|20.71|20.63|20.86|20.78|20.64|20.56|1383
1621868400000|2021-05-24 15:00:00|20.69|20.61|20.46|20.38|20.73|20.65|20.44|20.36|1539
1621872000000|2021-05-24 16:00:00|20.44|20.36|20.46|20.38|20.55|20.47|20.41|20.33|203
1621875600000|2021-05-24 17:00:00|20.44|20.36|20.48|20.4|20.53|20.45|20.42|20.34|61
1621879200000|2021-05-24 18:00:00|20.46|20.38|20.44|20.36|20.46|20.38|20.38|20.3|41
1621882800000|2021-05-24 19:00:00|20.43|20.35|20.6|20.35|20.6|20.46|20.36|20.28|43
1621900800000|2021-05-25 00:00:00|20.76|20.46|20.72|20.42|20.85|20.55|20.66|20.38|0
1621904400000|2021-05-25 01:00:00|20.71|20.41|20.71|20.41|20.76|20.47|20.62|20.37|0
1621908000000|2021-05-25 02:00:00|20.69|20.39|20.74|20.44|20.76|20.46|20.69|20.39|0
1621911600000|2021-05-25 03:00:00|20.76|20.46|20.71|20.41|20.76|20.46|20.69|20.39|1
1621915200000|2021-05-25 04:00:00|20.69|20.39|20.66|20.36|20.69|20.39|20.66|20.36|0
1621918800000|2021-05-25 05:00:00|20.64|20.34|20.62|20.32|20.66|20.37|20.58|20.31|0
1621922400000|2021-05-25 06:00:00|20.57|20.3|20.39|20.31|20.57|20.36|20.3|20.22|351
1621926000000|2021-05-25 07:00:00|20.4|20.32|20.44|20.36|20.48|20.4|20.33|20.25|1780
1621929600000|2021-05-25 08:00:00|20.43|20.35|20.45|20.37|20.5|20.42|20.38|20.3|935
1621933200000|2021-05-25 09:00:00|20.43|20.35|20.45|20.37|20.5|20.42|20.41|20.33|301
1621936800000|2021-05-25 10:00:00|20.46|20.38|20.55|20.47|20.55|20.47|20.45|20.37|315
1621940400000|2021-05-25 11:00:00|20.53|20.45|20.6|20.52|20.65|20.57|20.47|20.39|547
1621944000000|2021-05-25 12:00:00|20.59|20.51|20.56|20.48|20.6|20.52|20.55|20.47|360
1621947600000|2021-05-25 13:00:00|20.54|20.46|20.66|20.58|20.69|20.61|20.42|20.34|1634
1621951200000|2021-05-25 14:00:00|20.65|20.57|20.36|20.28|20.73|20.65|20.34|20.26|6304
1621954800000|2021-05-25 15:00:00|20.34|20.26|20.49|20.41|20.66|20.58|20.34|20.26|1886
1621958400000|2021-05-25 16:00:00|20.45|20.37|20.45|20.37|20.5|20.42|20.38|20.3|136
1621962000000|2021-05-25 17:00:00|20.46|20.38|20.55|20.47|20.63|20.55|20.43|20.35|20
1621965600000|2021-05-25 18:00:00|20.53|20.45|20.62|20.54|20.65|20.57|20.51|20.43|53
1621969200000|2021-05-25 19:00:00|20.63|20.55|20.5|20.25|20.81|20.73|20.39|20.25|91
1621987200000|2021-05-26 00:00:00|20.33|20.26|20.33|20.25|20.45|20.3|20.3|20.2|14
1621990800000|2021-05-26 01:00:00|20.3|20.22|20.45|20.2|20.6|20.3|20.3|20.16|14
1621994400000|2021-05-26 02:00:00|20.43|20.18|20.32|20.24|20.45|20.24|20.32|20.17|8
1621998000000|2021-05-26 03:00:00|20.42|20.17|20.32|20.24|20.42|20.24|20.32|20.17|1
1622001600000|2021-05-26 04:00:00|20.42|20.17|20.42|20.17|20.42|20.24|20.32|20.17|0
1622005200000|2021-05-26 05:00:00|20.32|20.24|20.29|20.21|20.32|20.24|20.27|20.19|6
1622008800000|2021-05-26 06:00:00|20.24|20.16|20.17|20.09|20.37|20.29|20.1|20.02|190
1622012400000|2021-05-26 07:00:00|20.18|20.1|20.23|20.15|20.32|20.24|20.1|20.02|1312
1622016000000|2021-05-26 08:00:00|20.25|20.17|20.2|20.12|20.29|20.21|20.14|20.06|903
1622019600000|2021-05-26 09:00:00|20.22|20.14|20.27|20.19|20.32|20.24|20.08|20|581
1622023200000|2021-05-26 10:00:00|20.29|20.21|20.28|20.2|20.31|20.23|20.15|20.07|705
1622026800000|2021-05-26 11:00:00|20.27|20.19|20.42|20.34|20.42|20.34|20.18|20.1|1426
1622030400000|2021-05-26 12:00:00|20.41|20.33|20.36|20.28|20.46|20.38|20.24|20.16|663
1622034000000|2021-05-26 13:00:00|20.34|20.26|20.39|20.31|20.53|20.45|20.24|20.16|986
1622037600000|2021-05-26 14:00:00|20.38|20.3|20.16|20.08|20.41|20.33|20.16|20.08|1510
1622041200000|2021-05-26 15:00:00|20.14|20.06|19.96|19.88|20.14|20.06|19.96|19.88|3441
1622044800000|2021-05-26 16:00:00|19.98|19.9|19.95|19.87|20|19.92|19.9|19.82|407
1622048400000|2021-05-26 17:00:00|19.93|19.85|19.96|19.88|20.03|19.95|19.93|19.85|240
1622052000000|2021-05-26 18:00:00|20|19.92|19.91|19.83|20|19.92|19.9|19.82|334
1622055600000|2021-05-26 19:00:00|19.92|19.84|19.89|19.64|19.94|19.84|19.75|19.64|364
1622073600000|2021-05-27 00:00:00|19.92|19.62|20.03|19.73|20.08|19.78|19.83|19.58|0
1622077200000|2021-05-27 01:00:00|20.05|19.75|20.24|19.99|20.24|19.99|20.02|19.72|0
1622080800000|2021-05-27 02:00:00|20.22|19.97|20.21|19.96|20.25|20.04|20.11|19.96|5
1622084400000|2021-05-27 03:00:00|20.23|19.98|20.04|19.74|20.24|20.03|20.02|19.72|2
1622088000000|2021-05-27 04:00:00|20.06|19.76|20.09|19.79|20.16|19.86|20.06|19.76|0
1622091600000|2021-05-27 05:00:00|20.11|19.81|20|19.75|20.22|19.97|19.9|19.75|5
1622095200000|2021-05-27 06:00:00|19.9|19.82|20.04|19.96|20.21|20.13|19.89|19.72|108
1622098800000|2021-05-27 07:00:00|20.06|19.98|19.92|19.84|20.15|20.07|19.87|19.79|1892
1622102400000|2021-05-27 08:00:00|19.9|19.82|19.95|19.87|20|19.92|19.79|19.71|578
1622106000000|2021-05-27 09:00:00|19.99|19.91|19.92|19.84|20|19.92|19.92|19.84|282
1622109600000|2021-05-27 10:00:00|19.94|19.86|19.89|19.81|19.95|19.87|19.85|19.77|574
1622113200000|2021-05-27 11:00:00|19.87|19.79|19.79|19.71|19.89|19.81|19.79|19.71|969
1622116800000|2021-05-27 12:00:00|19.77|19.69|19.63|19.55|19.87|19.79|19.63|19.55|638
1622120400000|2021-05-27 13:00:00|19.59|19.51|19.38|19.3|19.63|19.55|19.31|19.23|2044
1622124000000|2021-05-27 14:00:00|19.36|19.28|19.25|19.17|19.4|19.32|19.16|19.08|4156
1622127600000|2021-05-27 15:00:00|19.23|19.15|19.19|19.11|19.38|19.3|19.17|19.09|5196
1622131200000|2021-05-27 16:00:00|19.17|19.09|19|18.92|19.19|19.11|18.95|18.87|747
1622134800000|2021-05-27 17:00:00|18.98|18.9|19.05|18.97|19.18|19.1|18.98|18.9|656
1622138400000|2021-05-27 18:00:00|19.03|18.95|19.08|19|19.18|19.1|19.03|18.95|462
1622142000000|2021-05-27 19:00:00|19.13|19.05|18.96|18.88|19.18|19.1|18.89|18.81|259
1622160000000|2021-05-28 00:00:00|18.99|18.69|19.03|18.73|19.03|18.73|18.92|18.67|1
1622163600000|2021-05-28 01:00:00|19.02|18.72|18.99|18.74|19.05|18.76|18.98|18.7|0
1622167200000|2021-05-28 02:00:00|19|18.75|19.05|18.75|19.07|18.77|19|18.74|4
1622170800000|2021-05-28 03:00:00|19.03|18.73|19.02|18.72|19.03|18.73|19.01|18.71|5
1622174400000|2021-05-28 04:00:00|18.98|18.9|19.03|18.73|19.06|18.9|18.98|18.72|1
1622178000000|2021-05-28 05:00:00|19.02|18.72|19.03|18.78|19.09|18.84|18.9|18.71|2
1622181600000|2021-05-28 06:00:00|19.05|18.8|18.98|18.9|19.06|18.94|18.88|18.77|397
1622185200000|2021-05-28 07:00:00|19|18.92|18.9|18.82|19.1|19.02|18.87|18.79|1296
1622188800000|2021-05-28 08:00:00|18.89|18.81|18.91|18.83|18.94|18.86|18.82|18.74|1086
1622192400000|2021-05-28 09:00:00|18.94|18.86|18.96|18.88|19.13|19.05|18.91|18.83|2525
1622196000000|2021-05-28 10:00:00|18.94|18.86|18.96|18.88|19.04|18.96|18.88|18.8|634
1622199600000|2021-05-28 11:00:00|18.93|18.85|18.93|18.85|18.96|18.88|18.92|18.84|676
1622203200000|2021-05-28 12:00:00|18.92|18.84|18.83|18.75|18.93|18.85|18.79|18.71|1037
1622206800000|2021-05-28 13:00:00|18.8|18.72|18.79|18.71|18.85|18.77|18.7|18.62|1256
1622210400000|2021-05-28 14:00:00|18.78|18.7|19.07|18.99|19.09|19.01|18.78|18.7|1335
1622214000000|2021-05-28 15:00:00|19.1|19.02|19.11|19.03|19.15|19.07|18.99|18.91|2439
1622217600000|2021-05-28 16:00:00|19.12|19.04|19.12|19.04|19.15|19.07|19.02|18.94|219
1622221200000|2021-05-28 17:00:00|19.1|19.02|19.07|18.99|19.15|19.07|19.04|18.96|67
1622224800000|2021-05-28 18:00:00|19.06|18.98|19.12|19.04|19.15|19.07|19.04|18.96|109
1622228400000|2021-05-28 19:00:00|19.14|19.06|19.55|19.47|19.55|19.47|19.12|19.04|255
1622419200000|2021-05-31 00:00:00|19.5|19.2|19.54|19.24|19.55|19.25|19.5|19.2|0
1622422800000|2021-05-31 01:00:00|19.53|19.23|19.51|19.21|19.57|19.27|19.5|19.2|0
1622426400000|2021-05-31 02:00:00|19.52|19.22|19.54|19.24|19.54|19.24|19.51|19.21|0
1622430000000|2021-05-31 03:00:00|19.56|19.26|19.55|19.25|19.56|19.26|19.54|19.24|0
1622433600000|2021-05-31 04:00:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|0
1622437200000|2021-05-31 05:00:00|19.55|19.25|19.57|19.27|19.59|19.31|19.55|19.25|0
1622440800000|2021-05-31 06:00:00|19.56|19.31|19.3|19.22|19.58|19.36|19.3|19.2|244
1622444400000|2021-05-31 07:00:00|19.32|19.24|19.28|19.2|19.34|19.26|19.24|19.16|814
1622448000000|2021-05-31 08:00:00|19.3|19.22|19.3|19.22|19.35|19.27|19.27|19.19|519
1622451600000|2021-05-31 09:00:00|19.27|19.19|19.37|19.29|19.42|19.34|19.25|19.17|928
1622455200000|2021-05-31 10:00:00|19.36|19.28|19.32|19.24|19.4|19.32|19.27|19.19|230
1622458800000|2021-05-31 11:00:00|19.34|19.26|19.37|19.29|19.37|19.29|19.31|19.23|143
1622462400000|2021-05-31 12:00:00|19.38|19.3|19.38|19.3|19.43|19.35|19.33|19.25|222
1622466000000|2021-05-31 13:00:00|19.4|19.32|19.48|19.4|19.49|19.41|19.35|19.27|617
1622469600000|2021-05-31 14:00:00|19.49|19.41|19.73|19.65|19.73|19.65|19.48|19.4|604
1622473200000|2021-05-31 15:00:00|19.72|19.64|19.86|19.78|19.91|19.83|19.63|19.55|2297
1622476800000|2021-05-31 16:00:00|19.83|19.75|19.61|19.53|19.83|19.75|19.61|19.53|106
1622480400000|2021-05-31 17:00:00|19.62|19.54|19.57|19.49|19.7|19.61|19.57|19.42|15
1622484000000|2021-05-31 18:00:00|19.56|19.48|19.63|19.33|19.67|19.48|19.38|19.17|27
1622487600000|2021-05-31 19:00:00|19.67|19.37|19.8|19.5|19.81|19.67|19.61|19.37|153
1622505600000|2021-06-01 00:00:00|19.7|19.4|19.6|19.3|19.7|19.4|19.6|19.3|0
1622509200000|2021-06-01 01:00:00|19.62|19.32|19.63|19.33|19.67|19.4|19.62|19.32|0
1622512800000|2021-06-01 02:00:00|19.59|19.34|19.58|19.33|19.61|19.43|19.48|19.29|0
1622516400000|2021-06-01 03:00:00|19.57|19.32|19.56|19.31|19.57|19.32|19.54|19.29|0
1622520000000|2021-06-01 04:00:00|19.55|19.3|19.53|19.28|19.57|19.31|19.53|19.27|0
1622523600000|2021-06-01 05:00:00|19.55|19.3|19.54|19.29|19.55|19.3|19.53|19.28|0
1622527200000|2021-06-01 06:00:00|19.43|19.35|19.49|19.41|19.51|19.43|19.25|19.17|636
1622530800000|2021-06-01 07:00:00|19.46|19.38|19.08|19|19.46|19.38|19.08|19|1704
1622534400000|2021-06-01 08:00:00|19.11|19.03|19.13|19.05|19.21|19.13|19.08|19|463
1622538000000|2021-06-01 09:00:00|19.12|19.04|19.14|19.06|19.18|19.1|19.11|19.03|722
1622541600000|2021-06-01 10:00:00|19.12|19.04|19.07|18.99|19.16|19.08|19.06|18.98|509
1622545200000|2021-06-01 11:00:00|19.06|18.98|19.06|18.98|19.14|19.06|19.04|18.96|921
1622548800000|2021-06-01 12:00:00|19.09|19.01|19.16|19.08|19.21|19.13|19.06|18.98|811
1622552400000|2021-06-01 13:00:00|19.19|19.11|19.49|19.41|19.5|19.42|19.15|19.07|2166
1622556000000|2021-06-01 14:00:00|19.51|19.43|19.75|19.67|19.86|19.78|19.49|19.41|4034
1622559600000|2021-06-01 15:00:00|19.74|19.66|19.51|19.43|19.81|19.73|19.47|19.39|6140
1622563200000|2021-06-01 16:00:00|19.49|19.41|19.77|19.69|19.77|19.69|19.49|19.41|269
1622566800000|2021-06-01 17:00:00|19.78|19.7|19.74|19.66|19.97|19.89|19.74|19.66|420
1622570400000|2021-06-01 18:00:00|19.76|19.68|19.65|19.57|19.82|19.74|19.62|19.54|80
1622574000000|2021-06-01 19:00:00|19.62|19.54|20.05|19.75|20.06|19.87|19.61|19.53|151
1622581200000|2021-06-01 21:00:00|||||||||10
1622592000000|2021-06-02 00:00:00|20.01|19.71|19.95|19.65|20.01|19.71|19.91|19.61|0
1622595600000|2021-06-02 01:00:00|19.96|19.66|19.95|19.65|19.97|19.67|19.91|19.61|0
1622599200000|2021-06-02 02:00:00|19.96|19.66|19.95|19.65|19.96|19.66|19.9|19.6|0
1622602800000|2021-06-02 03:00:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622606400000|2021-06-02 04:00:00|19.96|19.66|19.95|19.65|19.99|19.69|19.94|19.65|0
1622610000000|2021-06-02 05:00:00|19.94|19.64|19.94|19.64|19.95|19.65|19.9|19.6|0
1622613600000|2021-06-02 06:00:00|19.93|19.68|19.74|19.66|19.95|19.81|19.74|19.66|124
1622617200000|2021-06-02 07:00:00|19.75|19.67|19.86|19.78|20.08|20|19.71|19.63|1475
1622620800000|2021-06-02 08:00:00|19.85|19.77|19.84|19.76|19.9|19.82|19.74|19.66|876
1622624400000|2021-06-02 09:00:00|19.81|19.73|19.8|19.72|19.87|19.79|19.77|19.69|741
1622628000000|2021-06-02 10:00:00|19.81|19.73|19.77|19.69|19.89|19.81|19.77|19.69|488
1622631600000|2021-06-02 11:00:00|19.76|19.68|19.89|19.81|19.94|19.86|19.76|19.68|362
1622635200000|2021-06-02 12:00:00|19.94|19.86|19.82|19.74|19.94|19.86|19.77|19.69|466
1622638800000|2021-06-02 13:00:00|19.79|19.71|19.67|19.59|19.92|19.84|19.6|19.52|1292
1622642400000|2021-06-02 14:00:00|19.68|19.6|19.49|19.41|19.77|19.69|19.45|19.37|2476
1622646000000|2021-06-02 15:00:00|19.46|19.38|19.54|19.46|19.54|19.46|19.32|19.24|6188
1622649600000|2021-06-02 16:00:00|19.52|19.44|19.49|19.41|19.64|19.56|19.49|19.41|374
1622653200000|2021-06-02 17:00:00|19.5|19.42|19.84|19.76|19.91|19.83|19.49|19.41|207
1622656800000|2021-06-02 18:00:00|19.83|19.75|19.8|19.72|19.96|19.88|19.68|19.6|97
1622660400000|2021-06-02 19:00:00|19.79|19.71|19.7|19.62|19.87|19.79|19.66|19.58|92
1622678400000|2021-06-03 00:00:00|19.84|19.59|19.8|19.55|19.84|19.59|19.78|19.52|0
1622682000000|2021-06-03 01:00:00|19.79|19.54|19.86|19.56|19.87|19.58|19.79|19.52|14
1622685600000|2021-06-03 02:00:00|19.84|19.54|19.85|19.55|19.91|19.61|19.82|19.52|0
1622689200000|2021-06-03 03:00:00|19.86|19.56|19.85|19.55|19.9|19.6|19.84|19.54|0
1622692800000|2021-06-03 04:00:00|19.84|19.54|19.83|19.58|19.85|19.58|19.78|19.53|0
1622696400000|2021-06-03 05:00:00|19.75|19.67|19.7|19.62|19.83|19.69|19.7|19.53|30
1622700000000|2021-06-03 06:00:00|19.71|19.63|19.78|19.7|19.98|19.9|19.7|19.57|100
1622703600000|2021-06-03 07:00:00|19.77|19.69|19.86|19.78|19.94|19.86|19.74|19.66|1065
1622707200000|2021-06-03 08:00:00|19.87|19.79|19.75|19.67|19.92|19.84|19.7|19.62|477
1622710800000|2021-06-03 09:00:00|19.76|19.68|19.82|19.74|19.89|19.81|19.75|19.67|1331
1622714400000|2021-06-03 10:00:00|19.84|19.76|20.35|20.27|20.35|20.27|19.82|19.74|3109
1622718000000|2021-06-03 11:00:00|20.37|20.29|20.46|20.38|20.58|20.5|20.35|20.27|2343
1622721600000|2021-06-03 12:00:00|20.47|20.39|20.32|20.24|20.63|20.55|20.19|20.11|1415
1622725200000|2021-06-03 13:00:00|20.31|20.23|20.15|20.07|20.44|20.36|20.08|20|2042
1622728800000|2021-06-03 14:00:00|20.14|20.06|19.83|19.75|20.27|20.19|19.83|19.75|3143
1622732400000|2021-06-03 15:00:00|19.84|19.76|20.05|19.97|20.08|20|19.74|19.66|2931
1622736000000|2021-06-03 16:00:00|20.03|19.95|20.01|19.93|20.16|20.08|19.95|19.87|251
1622739600000|2021-06-03 17:00:00|20|19.92|20.07|19.99|20.18|20.1|19.96|19.88|67
1622743200000|2021-06-03 18:00:00|20.08|20|20.18|20.1|20.21|20.13|20.07|19.99|76
1622746800000|2021-06-03 19:00:00|20.17|20.09|20.28|19.98|20.28|20.16|20.05|19.97|208
1622764800000|2021-06-04 00:00:00|20.44|20.14|20.47|20.17|20.58|20.31|20.33|20.1|2
1622768400000|2021-06-04 01:00:00|20.42|20.12|20.24|20.16|20.46|20.16|20.24|19.99|0
1622772000000|2021-06-04 02:00:00|20.23|20.15|20.29|19.99|20.31|20.16|20.23|19.99|1
1622775600000|2021-06-04 03:00:00|20.26|20.01|20.25|19.95|20.29|20.03|20|19.86|8
1622779200000|2021-06-04 04:00:00|20.26|19.96|20.25|19.95|20.3|20|20.25|19.95|0
1622782800000|2021-06-04 05:00:00|20.23|19.98|20.28|20.2|20.4|20.2|20.21|19.95|6
1622786400000|2021-06-04 06:00:00|20.3|20.22|20.09|20.01|20.39|20.23|20.08|20|19
1622790000000|2021-06-04 07:00:00|20.08|20|20.18|20.1|20.28|20.2|20.06|19.98|1098
1622793600000|2021-06-04 08:00:00|20.17|20.09|20.19|20.11|20.23|20.15|20.1|20.02|285
1622797200000|2021-06-04 09:00:00|20.18|20.1|20.15|20.07|20.3|20.22|20.1|20.02|772
1622800800000|2021-06-04 10:00:00|20.18|20.1|20.03|19.95|20.22|20.14|20.03|19.95|1289
1622804400000|2021-06-04 11:00:00|20.01|19.93|20.02|19.94|20.07|19.99|19.98|19.9|348
1622808000000|2021-06-04 12:00:00|20|19.92|19.57|19.49|20.1|19.97|19.56|19.48|1773
1622811600000|2021-06-04 13:00:00|19.56|19.48|19.44|19.36|19.56|19.48|19.38|19.3|2064
1622815200000|2021-06-04 14:00:00|19.43|19.35|19.2|19.12|19.43|19.35|19.11|19.03|2298
1622818800000|2021-06-04 15:00:00|19.18|19.1|19.2|19.12|19.26|19.18|19.16|19.08|2301
1622822400000|2021-06-04 16:00:00|19.21|19.13|19.1|19.02|19.21|19.13|19.1|19.02|69
1622826000000|2021-06-04 17:00:00|19.08|19|19.05|18.97|19.17|19.09|19.02|18.94|146
1622829600000|2021-06-04 18:00:00|19.04|18.96|19.12|19.04|19.14|19.06|19.04|18.96|93
1622833200000|2021-06-04 19:00:00|19.14|19.06|19.27|18.97|19.29|19.09|19.06|18.97|104
1622836800000|2021-06-04 20:00:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1623024000000|2021-06-07 00:00:00|19.15|19.07|19.43|19.13|19.47|19.22|19.15|19.07|15
1623027600000|2021-06-07 01:00:00|19.41|19.16|19.46|19.21|19.48|19.22|19.41|19.13|1
1623031200000|2021-06-07 02:00:00|19.48|19.23|19.52|19.22|19.52|19.26|19.46|19.18|0
1623034800000|2021-06-07 03:00:00|19.5|19.2|19.49|19.19|19.51|19.21|19.48|19.18|0
1623038400000|2021-06-07 04:00:00|19.51|19.21|19.49|19.19|19.52|19.22|19.48|19.18|0
1623042000000|2021-06-07 05:00:00|19.5|19.2|19.5|19.25|19.52|19.26|19.49|19.2|0
1623045600000|2021-06-07 06:00:00|19.43|19.35|19.37|19.29|19.47|19.39|19.37|19.29|20
1623049200000|2021-06-07 07:00:00|19.38|19.3|19.42|19.34|19.66|19.58|19.33|19.25|1188
1623052800000|2021-06-07 08:00:00|19.43|19.35|19.32|19.24|19.5|19.42|19.31|19.23|2493
1623056400000|2021-06-07 09:00:00|19.33|19.25|19.4|19.32|19.49|19.41|19.33|19.25|488
1623060000000|2021-06-07 10:00:00|19.42|19.34|19.28|19.2|19.42|19.34|19.24|19.16|1453
1623063600000|2021-06-07 11:00:00|19.26|19.18|19.3|19.22|19.38|19.3|19.21|19.13|1854
1623067200000|2021-06-07 12:00:00|19.32|19.24|19.25|19.17|19.35|19.27|19.25|19.17|639
1623070800000|2021-06-07 13:00:00|19.24|19.16|19.16|19.08|19.27|19.19|19.16|19.08|1684
1623074400000|2021-06-07 14:00:00|19.18|19.1|19.37|19.29|19.42|19.34|19.11|19.03|1474
1623078000000|2021-06-07 15:00:00|19.41|19.33|19.41|19.33|19.47|19.39|19.36|19.28|2125
1623081600000|2021-06-07 16:00:00|19.39|19.31|19.26|19.18|19.39|19.31|19.26|19.18|69
1623085200000|2021-06-07 17:00:00|19.28|19.2|19.37|19.29|19.42|19.34|19.26|19.18|66
1623088800000|2021-06-07 18:00:00|19.34|19.26|19.36|19.28|19.41|19.33|19.32|19.24|24
1623092400000|2021-06-07 19:00:00|19.35|19.27|19.17|19.09|19.35|19.27|19.13|19.05|203
1623110400000|2021-06-08 00:00:00|19.22|18.92|19.12|18.82|19.22|18.92|19.12|18.82|0
1623114000000|2021-06-08 01:00:00|19.14|18.84|19.11|18.81|19.16|18.86|19.11|18.81|0
1623117600000|2021-06-08 02:00:00|19.12|18.82|19.24|18.99|19.24|18.99|19.11|18.81|0
1623121200000|2021-06-08 03:00:00|19.26|18.96|19.25|18.95|19.3|19|19.16|18.88|0
1623124800000|2021-06-08 04:00:00|19.22|18.92|19.23|18.93|19.27|18.97|19.22|18.92|0
1623128400000|2021-06-08 05:00:00|19.25|18.95|19.25|18.95|19.25|18.99|19.24|18.95|0
1623132000000|2021-06-08 06:00:00|19.24|18.99|19.16|19.08|19.24|19.1|19.05|18.96|74
1623135600000|2021-06-08 07:00:00|19.15|19.07|19.08|19|19.2|19.12|18.95|18.87|725
1623139200000|2021-06-08 08:00:00|19.09|19.01|19.04|18.96|19.16|19.08|19.04|18.96|509
1623142800000|2021-06-08 09:00:00|19.03|18.95|18.98|18.9|19.04|18.96|18.91|18.83|1160
1623146400000|2021-06-08 10:00:00|18.97|18.89|19.12|19.04|19.51|19.43|18.97|18.89|3152
1623150000000|2021-06-08 11:00:00|19.07|18.99|19.01|18.93|19.07|18.99|18.97|18.89|384
1623153600000|2021-06-08 12:00:00|18.99|18.91|18.93|18.85|19.03|18.95|18.91|18.83|514
1623157200000|2021-06-08 13:00:00|18.92|18.84|19.23|19.15|19.24|19.16|18.88|18.8|3153
1623160800000|2021-06-08 14:00:00|19.24|19.16|19.28|19.2|19.29|19.21|19.13|19.05|2650
1623164400000|2021-06-08 15:00:00|19.26|19.18|19.31|19.23|19.65|19.57|19.18|19.1|4226
1623168000000|2021-06-08 16:00:00|19.32|19.24|19.06|18.98|19.36|19.28|19.06|18.98|167
1623171600000|2021-06-08 17:00:00|19.03|18.95|19.12|19.04|19.12|19.04|19.01|18.93|61
1623175200000|2021-06-08 18:00:00|19.09|19.01|19.04|18.96|19.12|19.04|19.04|18.96|4
1623178800000|2021-06-08 19:00:00|19.02|18.94|19.39|19.14|19.39|19.26|19.02|18.94|59
1623196800000|2021-06-09 00:00:00|19.33|19.03|19.33|19.08|19.37|19.12|19.29|19.02|0
1623200400000|2021-06-09 01:00:00|19.35|19.1|19.34|19.04|19.42|19.12|19.26|19.01|2
1623204000000|2021-06-09 02:00:00|19.35|19.05|19.35|19.05|19.42|19.12|19.33|19.05|0
1623207600000|2021-06-09 03:00:00|19.32|19.07|19.3|19.22|19.38|19.22|19.28|19.05|0
1623211200000|2021-06-09 04:00:00|19.34|19.26|19.47|19.22|19.47|19.3|19.34|19.18|0
1623214800000|2021-06-09 05:00:00|19.48|19.23|19.53|19.28|19.53|19.36|19.36|19.22|2
1623218400000|2021-06-09 06:00:00|19.44|19.36|19.3|19.22|19.44|19.36|19.3|19.22|61
1623222000000|2021-06-09 07:00:00|19.31|19.23|19.36|19.28|19.37|19.29|19.26|19.18|1242
1623225600000|2021-06-09 08:00:00|19.37|19.29|19.23|19.15|19.43|19.35|19.22|19.14|813
1623229200000|2021-06-09 09:00:00|19.22|19.14|19.37|19.29|19.44|19.36|19.22|19.14|749
1623232800000|2021-06-09 10:00:00|19.38|19.3|19.36|19.28|19.43|19.35|19.32|19.24|1063
1623236400000|2021-06-09 11:00:00|19.34|19.26|19.25|19.17|19.58|19.5|19.22|19.14|1171
1623240000000|2021-06-09 12:00:00|19.24|19.16|19.3|19.22|19.3|19.22|19.19|19.11|2502
1623243600000|2021-06-09 13:00:00|19.29|19.21|19.35|19.27|19.46|19.38|19.24|19.16|2656
1623247200000|2021-06-09 14:00:00|19.33|19.25|19.19|19.11|19.43|19.35|19.18|19.1|2402
1623250800000|2021-06-09 15:00:00|19.18|19.1|19.3|19.22|19.38|19.3|19.18|19.1|2433
1623254400000|2021-06-09 16:00:00|19.34|19.26|19.22|19.14|19.35|19.27|19.15|19.07|219
1623258000000|2021-06-09 17:00:00|19.2|19.12|19.33|19.25|19.36|19.28|19.19|19.11|80
1623261600000|2021-06-09 18:00:00|19.31|19.23|19.3|19.22|19.36|19.28|19.2|19.12|87
1623265200000|2021-06-09 19:00:00|19.39|19.31|19.6|19.35|19.6|19.51|19.37|19.29|385
1623283200000|2021-06-10 00:00:00|19.55|19.25|19.51|19.21|19.56|19.26|19.51|19.21|0
1623286800000|2021-06-10 01:00:00|19.47|19.17|19.51|19.21|19.51|19.21|19.47|19.17|0
1623290400000|2021-06-10 02:00:00|19.47|19.17|19.51|19.21|19.54|19.24|19.47|19.17|0
1623294000000|2021-06-10 03:00:00|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1623297600000|2021-06-10 04:00:00|19.48|19.18|19.52|19.22|19.52|19.22|19.48|19.18|0
1623301200000|2021-06-10 05:00:00|19.56|19.26|19.59|19.29|19.6|19.31|19.54|19.24|0
1623304800000|2021-06-10 06:00:00|19.56|19.31|19.42|19.34|19.57|19.46|19.42|19.29|319
1623308400000|2021-06-10 07:00:00|19.43|19.35|19.47|19.39|19.68|19.6|19.37|19.29|2056
1623312000000|2021-06-10 08:00:00|19.48|19.4|19.37|19.29|19.58|19.5|19.33|19.25|889
1623315600000|2021-06-10 09:00:00|19.36|19.28|19.38|19.3|19.44|19.36|19.32|19.24|815
1623319200000|2021-06-10 10:00:00|19.37|19.29|19.43|19.35|19.43|19.35|19.27|19.19|926
1623322800000|2021-06-10 11:00:00|19.38|19.3|19.63|19.55|19.86|19.78|19.38|19.3|4566
1623326400000|2021-06-10 12:00:00|19.64|19.56|19.24|19.16|19.69|19.61|19.15|19.07|2522
1623330000000|2021-06-10 13:00:00|19.23|19.15|19.08|19|19.3|19.22|19.02|18.94|2385
1623333600000|2021-06-10 14:00:00|19.07|18.99|19.09|19.01|19.33|19.25|19.06|18.98|5373
1623337200000|2021-06-10 15:00:00|19.08|19|18.96|18.88|19.14|19.06|18.85|18.77|4451
1623340800000|2021-06-10 16:00:00|18.97|18.89|18.87|18.79|19.02|18.94|18.78|18.7|380
1623344400000|2021-06-10 17:00:00|18.92|18.84|18.73|18.65|18.93|18.85|18.73|18.65|59
1623348000000|2021-06-10 18:00:00|18.71|18.63|18.67|18.59|18.73|18.65|18.62|18.54|249
1623351600000|2021-06-10 19:00:00|18.69|18.61|18.8|18.72|18.83|18.75|18.68|18.6|296
1623369600000|2021-06-11 00:00:00|18.92|18.62|18.93|18.63|18.95|18.65|18.9|18.6|0
1623373200000|2021-06-11 01:00:00|18.91|18.61|18.91|18.61|18.93|18.63|18.89|18.59|0
1623376800000|2021-06-11 02:00:00|18.93|18.63|18.93|18.63|18.93|18.63|18.91|18.61|0
1623380400000|2021-06-11 03:00:00|18.94|18.64|18.94|18.64|18.94|18.64|18.94|18.64|0
1623384000000|2021-06-11 04:00:00|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1623387600000|2021-06-11 05:00:00|18.91|18.61|18.83|18.75|18.93|18.76|18.81|18.61|0
1623391200000|2021-06-11 06:00:00|18.81|18.73|18.79|18.71|18.84|18.76|18.76|18.68|130
1623394800000|2021-06-11 07:00:00|18.81|18.73|18.79|18.71|18.82|18.74|18.66|18.58|2968
1623398400000|2021-06-11 08:00:00|18.74|18.66|18.71|18.63|18.79|18.71|18.71|18.63|2174
1623402000000|2021-06-11 09:00:00|18.76|18.68|18.62|18.54|18.78|18.7|18.62|18.54|3212
1623405600000|2021-06-11 10:00:00|18.58|18.5|18.42|18.34|18.58|18.5|18.37|18.29|1106
1623409200000|2021-06-11 11:00:00|18.47|18.39|18.55|18.47|18.63|18.55|18.37|18.29|3862
1623412800000|2021-06-11 12:00:00|18.53|18.45|18.32|18.24|18.58|18.5|18.32|18.24|4225
1623416400000|2021-06-11 13:00:00|18.29|18.21|18.06|17.98|18.32|18.24|18.03|17.95|3559
1623420000000|2021-06-11 14:00:00|18.08|18|17.97|17.89|18.13|18.05|17.94|17.86|5878
1623423600000|2021-06-11 15:00:00|17.95|17.87|17.9|17.82|18.1|18.02|17.75|17.67|6327
1623427200000|2021-06-11 16:00:00|17.85|17.77|17.92|17.84|18.11|18.03|17.85|17.77|378
1623430800000|2021-06-11 17:00:00|17.94|17.86|17.91|17.83|17.99|17.91|17.83|17.75|40
1623434400000|2021-06-11 18:00:00|17.88|17.8|17.86|17.78|17.91|17.83|17.84|17.76|259
1623438000000|2021-06-11 19:00:00|17.91|17.83|17.94|17.86|18.02|17.94|17.88|17.8|74
1623441600000|2021-06-11 20:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1623628800000|2021-06-14 00:00:00|18.17|17.87|18.11|18.03|18.25|18.1|18.11|17.87|74
1623632400000|2021-06-14 01:00:00|18.22|17.97|18.12|18.04|18.22|18.04|18.11|17.97|0
1623636000000|2021-06-14 02:00:00|18.03|17.78|18.11|17.81|18.16|17.86|18.03|17.78|1
1623639600000|2021-06-14 03:00:00|18.14|17.84|18.16|17.86|18.16|17.86|18.11|17.81|208
1623646800000|2021-06-14 05:00:00|18.17|17.87|18.17|17.87|18.17|17.87|18.14|17.84|0
1623650400000|2021-06-14 06:00:00|18.12|17.84|17.94|17.86|18.15|18.03|17.94|17.82|223
1623654000000|2021-06-14 07:00:00|17.96|17.88|17.97|17.89|18.02|17.94|17.81|17.73|1889
1623657600000|2021-06-14 08:00:00|18.02|17.94|17.92|17.84|18.02|17.94|17.92|17.84|10336
1623661200000|2021-06-14 09:00:00|17.9|17.82|17.97|17.89|18.07|17.99|17.82|17.74|2845
1623664800000|2021-06-14 10:00:00|17.95|17.87|17.98|17.9|17.98|17.9|17.88|17.8|1587
1623668400000|2021-06-14 11:00:00|17.93|17.85|18.03|17.95|18.13|18.05|17.93|17.85|1963
1623672000000|2021-06-14 12:00:00|18.08|18|18.09|18.01|18.14|18.06|18.01|17.93|1525
1623675600000|2021-06-14 13:00:00|18.14|18.06|18.14|18.06|18.19|18.11|18.04|17.96|1781
1623679200000|2021-06-14 14:00:00|18.16|18.08|18.12|18.04|18.24|18.16|18.09|18.01|3262
1623682800000|2021-06-14 15:00:00|18.09|18.01|18.34|18.26|18.39|18.31|18.09|18.01|7576
1623686400000|2021-06-14 16:00:00|18.39|18.31|18.59|18.51|18.64|18.56|18.34|18.26|660
1623690000000|2021-06-14 17:00:00|18.54|18.46|18.57|18.49|18.6|18.52|18.49|18.41|141
1623693600000|2021-06-14 18:00:00|18.6|18.52|18.65|18.57|18.7|18.62|18.6|18.52|60
1623697200000|2021-06-14 19:00:00|18.6|18.52|18.54|18.24|18.65|18.57|18.3|18.22|380
1623715200000|2021-06-15 00:00:00|18.44|18.36|18.43|18.18|18.45|18.36|18.29|18.15|3
1623718800000|2021-06-15 01:00:00|18.4|18.15|18.5|18.25|18.5|18.25|18.29|18.1|2
1623722400000|2021-06-15 02:00:00|18.45|18.2|18.45|18.2|18.45|18.26|18.34|18.2|5
1623726000000|2021-06-15 03:00:00|18.39|18.31|18.32|18.24|18.4|18.32|18.32|18.24|12
1623729600000|2021-06-15 04:00:00|||||||||8
1623733200000|2021-06-15 05:00:00|||||||||8
1623736800000|2021-06-15 06:00:00|18.27|18.19|18.27|18.19|18.3|18.22|18.17|18.09|114
1623740400000|2021-06-15 07:00:00|18.25|18.17|18.18|18.1|18.27|18.19|18.12|18.04|846
1623744000000|2021-06-15 08:00:00|18.23|18.15|18.23|18.15|18.33|18.25|18.18|18.1|2641
1623747600000|2021-06-15 09:00:00|18.28|18.2|18.38|18.3|18.38|18.3|18.23|18.15|1056
1623751200000|2021-06-15 10:00:00|18.43|18.35|18.33|18.25|18.43|18.35|18.33|18.25|368
1623754800000|2021-06-15 11:00:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|780
1623758400000|2021-06-15 12:00:00|18.28|18.2|18.38|18.3|18.41|18.33|18.28|18.2|746
1623762000000|2021-06-15 13:00:00|18.36|18.28|18.48|18.4|18.53|18.45|18.33|18.25|2911
1623765600000|2021-06-15 14:00:00|18.44|18.36|18.73|18.65|18.73|18.65|18.44|18.36|3694
1623769200000|2021-06-15 15:00:00|18.78|18.7|18.74|18.66|18.89|18.81|18.68|18.6|6178
1623772800000|2021-06-15 16:00:00|18.69|18.61|18.69|18.61|18.71|18.63|18.54|18.46|644
1623776400000|2021-06-15 17:00:00|18.71|18.63|18.49|18.41|18.74|18.66|18.44|18.36|99
1623780000000|2021-06-15 18:00:00|18.44|18.36|18.57|18.49|18.59|18.51|18.39|18.31|134
1623783600000|2021-06-15 19:00:00|18.59|18.51|18.82|18.57|18.82|18.74|18.49|18.41|351
1623801600000|2021-06-16 00:00:00|18.68|18.38|18.49|18.24|18.71|18.52|18.35|18.16|42
1623805200000|2021-06-16 01:00:00|18.46|18.21|18.64|18.34|18.69|18.39|18.43|18.21|3
1623808800000|2021-06-16 02:00:00|18.69|18.39|18.71|18.46|18.71|18.46|18.64|18.34|0
1623812400000|2021-06-16 03:00:00|18.74|18.49|18.69|18.39|18.79|18.54|18.61|18.31|1
1623816000000|2021-06-16 04:00:00|18.71|18.41|18.69|18.39|18.76|18.57|18.6|18.34|8
1623819600000|2021-06-16 05:00:00|18.71|18.41|18.54|18.29|18.74|18.55|18.53|18.29|4
1623823200000|2021-06-16 06:00:00|18.48|18.4|18.63|18.55|18.66|18.58|18.48|18.29|158
1623826800000|2021-06-16 07:00:00|18.61|18.53|18.71|18.63|18.73|18.65|18.41|18.33|2118
1623830400000|2021-06-16 08:00:00|18.76|18.68|18.75|18.67|18.9|18.82|18.75|18.67|1105
1623834000000|2021-06-16 09:00:00|18.71|18.63|18.76|18.68|18.83|18.75|18.66|18.58|991
1623837600000|2021-06-16 10:00:00|18.71|18.63|18.71|18.63|18.74|18.66|18.61|18.53|1467
1623841200000|2021-06-16 11:00:00|18.74|18.66|18.76|18.68|18.76|18.68|18.69|18.61|1063
1623844800000|2021-06-16 12:00:00|18.81|18.73|18.71|18.63|18.81|18.73|18.71|18.63|420
1623848400000|2021-06-16 13:00:00|18.69|18.61|18.57|18.49|18.71|18.63|18.57|18.49|1057
1623852000000|2021-06-16 14:00:00|18.52|18.44|18.48|18.4|18.55|18.47|18.43|18.35|2808
1623855600000|2021-06-16 15:00:00|18.53|18.45|18.38|18.3|18.53|18.45|18.36|18.28|1991
1623859200000|2021-06-16 16:00:00|18.41|18.33|18.53|18.45|18.68|18.6|18.38|18.3|347
1623862800000|2021-06-16 17:00:00|18.56|18.48|18.68|18.6|18.73|18.65|18.43|18.35|477
1623866400000|2021-06-16 18:00:00|18.69|18.44|18.76|18.68|19.38|19.3|18.63|18.44|2795
1623870000000|2021-06-16 19:00:00|18.78|18.7|19.01|18.76|19.02|18.85|18.36|18.28|480
1623873600000|2021-06-16 20:00:00|19.04|18.79|19.01|18.76|19.04|18.79|19.01|18.76|0
1623888000000|2021-06-17 00:00:00|19.4|19.32|19.55|19.3|19.84|19.54|19.4|19.29|131
1623891600000|2021-06-17 01:00:00|19.57|19.32|19.45|19.15|19.74|19.49|19.45|19.15|10
1623895200000|2021-06-17 02:00:00|19.5|19.2|19.45|19.15|19.54|19.25|19.45|19.15|0
1623898800000|2021-06-17 03:00:00|19.4|19.1|19.4|19.1|19.5|19.2|19.35|19.05|0
1623902400000|2021-06-17 04:00:00|19.45|19.15|19.35|19.05|19.45|19.15|19.35|19.05|0
1623906000000|2021-06-17 05:00:00|19.38|19.08|19.31|19.01|19.4|19.1|19.14|19|23
1623909600000|2021-06-17 06:00:00|19.3|19.05|19.32|19.24|19.54|19.46|19.22|19.05|323
1623913200000|2021-06-17 07:00:00|19.34|19.26|19.25|19.17|19.44|19.36|18.93|18.85|2021
1623916800000|2021-06-17 08:00:00|19.2|19.12|19.2|19.12|19.29|19.21|19.05|18.97|1463
1623920400000|2021-06-17 09:00:00|19.15|19.07|19|18.92|19.15|19.07|18.95|18.87|782
1623924000000|2021-06-17 10:00:00|18.95|18.87|19|18.92|19.03|18.95|18.9|18.82|413
1623927600000|2021-06-17 11:00:00|18.98|18.9|18.95|18.87|19|18.92|18.71|18.63|860
1623931200000|2021-06-17 12:00:00|18.91|18.83|18.95|18.87|19.1|19.02|18.86|18.78|676
1623934800000|2021-06-17 13:00:00|18.91|18.83|18.54|18.46|18.95|18.87|18.46|18.38|2040
1623938400000|2021-06-17 14:00:00|18.51|18.43|18.51|18.43|18.66|18.58|18.27|18.19|2041
1623942000000|2021-06-17 15:00:00|18.54|18.46|18.84|18.76|18.86|18.78|18.41|18.33|3270
1623945600000|2021-06-17 16:00:00|18.81|18.73|18.83|18.75|19.33|19.25|18.71|18.63|860
1623949200000|2021-06-17 17:00:00|18.81|18.73|18.76|18.68|18.81|18.73|18.56|18.48|104
1623952800000|2021-06-17 18:00:00|18.78|18.7|18.79|18.71|18.86|18.78|18.71|18.63|43
1623956400000|2021-06-17 19:00:00|18.76|18.68|19.02|18.77|19.04|18.9|18.62|18.54|40
1623974400000|2021-06-18 00:00:00|19.06|18.76|19.03|18.73|19.13|18.83|18.98|18.68|0
1623978000000|2021-06-18 01:00:00|19.01|18.78|18.98|18.68|19.08|18.78|18.98|18.68|0
1623981600000|2021-06-18 02:00:00|19.05|18.75|18.94|18.69|19.05|18.75|18.93|18.68|4
1623985200000|2021-06-18 03:00:00|18.9|18.82|18.9|18.82|18.93|18.85|18.9|18.82|0
1623988800000|2021-06-18 04:00:00|18.93|18.85|19.08|18.78|19.13|18.94|18.93|18.73|11
1623992400000|2021-06-18 05:00:00|19.13|18.83|19.08|18.78|19.13|18.99|19.02|18.73|4
1623996000000|2021-06-18 06:00:00|19.04|18.79|18.9|18.82|19.09|18.84|18.86|18.72|39
1623999600000|2021-06-18 07:00:00|18.93|18.85|18.83|18.75|18.93|18.85|18.54|18.46|979
1624003200000|2021-06-18 08:00:00|18.81|18.73|18.81|18.73|18.93|18.85|18.73|18.65|468
1624006800000|2021-06-18 09:00:00|18.78|18.7|18.83|18.75|18.98|18.9|18.76|18.68|615
1624010400000|2021-06-18 10:00:00|18.88|18.8|19.23|19.15|19.23|19.15|18.83|18.75|613
1624014000000|2021-06-18 11:00:00|19.22|19.14|19.47|19.39|19.62|19.54|19.22|19.14|3435
1624017600000|2021-06-18 12:00:00|19.49|19.41|19.9|19.82|20.11|20.03|19.47|19.39|5243
1624021200000|2021-06-18 13:00:00|19.87|19.79|19.95|19.87|20.16|20.08|19.72|19.64|4573
1624024800000|2021-06-18 14:00:00|19.94|19.86|20.17|20.09|20.31|20.23|19.82|19.74|7495
1624028400000|2021-06-18 15:00:00|20.19|20.11|20.02|19.94|20.3|20.22|19.79|19.71|11392
1624032000000|2021-06-18 16:00:00|20.05|19.97|20.45|20.37|20.5|20.42|19.92|19.84|763
1624035600000|2021-06-18 17:00:00|20.46|20.38|20.41|20.33|20.51|20.43|20.16|20.08|142
1624039200000|2021-06-18 18:00:00|20.43|20.35|20.83|20.75|20.86|20.78|20.26|20.18|367
1624042800000|2021-06-18 19:00:00|20.86|20.78|21.09|20.79|21.15|21.07|20.48|20.4|591
1624233600000|2021-06-21 00:00:00|21.1|20.8|21.28|20.98|21.37|21.07|21.04|20.79|8
1624237200000|2021-06-21 01:00:00|21.25|20.95|21.65|21.4|21.65|21.53|21.23|20.93|13
1624240800000|2021-06-21 02:00:00|21.61|21.53|21.85|21.55|21.92|21.82|21.61|21.32|39
1624244400000|2021-06-21 03:00:00|21.9|21.6|21.79|21.54|21.97|21.72|21.77|21.52|2
1624248000000|2021-06-21 04:00:00|21.8|21.55|21.77|21.47|21.93|21.63|21.6|21.41|12
1624251600000|2021-06-21 05:00:00|21.79|21.49|21.68|21.38|21.84|21.54|21.68|21.38|11
1624255200000|2021-06-21 06:00:00|21.7|21.4|21.07|20.99|21.7|21.45|20.76|20.68|680
1624258800000|2021-06-21 07:00:00|21.04|20.96|20.44|20.36|21.32|21.24|20.35|20.27|6656
1624262400000|2021-06-21 08:00:00|20.43|20.35|20.21|20.13|20.6|20.52|20.11|20.03|2317
1624266000000|2021-06-21 09:00:00|20.23|20.15|20.05|19.97|20.26|20.18|19.87|19.79|1712
1624269600000|2021-06-21 10:00:00|20.01|19.93|20.05|19.97|20.12|20.04|20|19.92|445
1624273200000|2021-06-21 11:00:00|20.01|19.93|20.1|20.02|20.3|20.22|19.96|19.88|599
1624276800000|2021-06-21 12:00:00|20.12|20.04|20.17|20.09|20.25|20.17|20.05|19.97|996
1624280400000|2021-06-21 13:00:00|20.15|20.07|20.2|20.12|20.45|20.37|20|19.92|4880
1624284000000|2021-06-21 14:00:00|20.16|20.08|19.71|19.63|20.2|20.12|19.67|19.59|2483
1624287600000|2021-06-21 15:00:00|19.69|19.61|19.62|19.54|19.81|19.73|19.58|19.5|5443
1624291200000|2021-06-21 16:00:00|19.58|19.5|19.7|19.62|19.77|19.69|19.57|19.49|113
1624294800000|2021-06-21 17:00:00|19.68|19.6|19.52|19.44|19.7|19.62|19.34|19.26|594
1624298400000|2021-06-21 18:00:00|19.48|19.4|19.57|19.49|19.63|19.55|19.45|19.37|263
1624302000000|2021-06-21 19:00:00|19.55|19.47|19.85|19.6|19.89|19.66|19.46|19.38|351
1624320000000|2021-06-22 00:00:00|19.9|19.65|19.88|19.63|19.91|19.66|19.84|19.54|0
1624323600000|2021-06-22 01:00:00|19.89|19.59|19.91|19.66|19.92|19.78|19.81|19.59|0
1624327200000|2021-06-22 02:00:00|19.8|19.72|19.9|19.65|19.91|19.72|19.79|19.65|0
1624330800000|2021-06-22 03:00:00|19.79|19.71|19.79|19.71|19.9|19.74|19.79|19.62|0
1624334400000|2021-06-22 04:00:00|19.9|19.65|19.81|19.51|19.9|19.72|19.69|19.5|2
1624338000000|2021-06-22 05:00:00|19.8|19.55|19.8|19.55|19.83|19.58|19.75|19.5|1
1624341600000|2021-06-22 06:00:00|19.78|19.53|19.67|19.59|19.83|19.71|19.59|19.51|139
1624345200000|2021-06-22 07:00:00|19.65|19.57|19.97|19.89|20.02|19.94|19.65|19.57|2180
1624348800000|2021-06-22 08:00:00|19.96|19.88|19.9|19.82|20.02|19.94|19.82|19.74|343
1624352400000|2021-06-22 09:00:00|19.88|19.8|19.88|19.8|19.99|19.91|19.79|19.71|206
1624356000000|2021-06-22 10:00:00|19.89|19.81|19.7|19.62|19.93|19.85|19.65|19.57|308
1624359600000|2021-06-22 11:00:00|19.68|19.6|19.58|19.5|19.7|19.62|19.51|19.43|393
1624363200000|2021-06-22 12:00:00|19.6|19.52|19.75|19.67|19.89|19.81|19.51|19.43|1143
1624366800000|2021-06-22 13:00:00|19.76|19.68|19.7|19.62|19.8|19.72|19.49|19.41|3750
1624370400000|2021-06-22 14:00:00|19.68|19.6|19.22|19.14|19.75|19.67|19.21|19.13|2794
1624374000000|2021-06-22 15:00:00|19.21|19.13|19.16|19.08|19.22|19.14|18.95|18.87|3315
1624377600000|2021-06-22 16:00:00|19.12|19.04|18.99|18.91|19.12|19.04|18.93|18.85|105
1624381200000|2021-06-22 17:00:00|18.97|18.89|18.98|18.9|19.02|18.94|18.93|18.85|29
1624384800000|2021-06-22 18:00:00|19|18.92|18.92|18.84|19.03|18.95|18.87|18.79|156
1624388400000|2021-06-22 19:00:00|18.88|18.8|18.83|18.75|18.88|18.8|18.79|18.71|520
1624406400000|2021-06-23 00:00:00|18.76|18.68|18.81|18.51|18.87|18.68|18.74|18.46|20
1624410000000|2021-06-23 01:00:00|18.79|18.49|18.76|18.46|18.81|18.51|18.7|18.41|6
1624413600000|2021-06-23 02:00:00|18.71|18.45|18.73|18.43|18.78|18.48|18.71|18.43|3
1624417200000|2021-06-23 03:00:00|18.75|18.45|18.75|18.45|18.75|18.45|18.73|18.43|0
1624420800000|2021-06-23 04:00:00|18.74|18.44|18.76|18.46|18.76|18.46|18.69|18.39|0
1624424400000|2021-06-23 05:00:00|18.74|18.44|18.71|18.41|18.76|18.51|18.71|18.41|0
1624428000000|2021-06-23 06:00:00|18.65|18.4|18.57|18.49|18.7|18.62|18.51|18.39|115
1624431600000|2021-06-23 07:00:00|18.58|18.5|18.79|18.71|18.89|18.81|18.56|18.48|3074
1624435200000|2021-06-23 08:00:00|18.77|18.69|18.73|18.65|18.83|18.75|18.59|18.51|859
1624438800000|2021-06-23 09:00:00|18.71|18.63|18.8|18.72|18.93|18.85|18.71|18.63|761
1624442400000|2021-06-23 10:00:00|18.83|18.75|18.83|18.75|18.86|18.78|18.65|18.57|950
1624446000000|2021-06-23 11:00:00|18.84|18.76|18.86|18.78|19.05|18.97|18.82|18.74|4911
1624449600000|2021-06-23 12:00:00|18.85|18.77|18.71|18.63|18.85|18.77|18.67|18.59|1230
1624453200000|2021-06-23 13:00:00|18.69|18.61|18.71|18.63|18.8|18.72|18.65|18.57|1355
1624456800000|2021-06-23 14:00:00|18.67|18.59|18.61|18.53|18.76|18.68|18.52|18.44|2354
1624460400000|2021-06-23 15:00:00|18.58|18.5|18.7|18.62|18.83|18.75|18.56|18.48|9155
1624464000000|2021-06-23 16:00:00|18.68|18.6|18.76|18.68|18.95|18.87|18.56|18.48|458
1624467600000|2021-06-23 17:00:00|18.74|18.66|18.65|18.57|18.78|18.7|18.62|18.54|203
1624471200000|2021-06-23 18:00:00|18.7|18.62|18.71|18.63|18.71|18.63|18.65|18.57|109
1624474800000|2021-06-23 19:00:00|18.68|18.6|18.89|18.59|18.91|18.83|18.62|18.54|131
1624492800000|2021-06-24 00:00:00|18.79|18.49|18.77|18.47|18.8|18.5|18.77|18.47|0
1624496400000|2021-06-24 01:00:00|18.78|18.48|18.74|18.49|18.78|18.53|18.71|18.45|0
1624500000000|2021-06-24 02:00:00|18.72|18.47|18.71|18.46|18.78|18.49|18.71|18.46|0
1624503600000|2021-06-24 03:00:00|18.72|18.47|18.73|18.48|18.78|18.52|18.71|18.46|0
1624507200000|2021-06-24 04:00:00|18.75|18.5|18.78|18.48|18.78|18.53|18.73|18.47|0
1624510800000|2021-06-24 05:00:00|18.73|18.53|18.73|18.48|18.8|18.53|18.61|18.46|0
1624514400000|2021-06-24 06:00:00|18.74|18.49|18.53|18.45|18.78|18.56|18.51|18.43|75
1624518000000|2021-06-24 07:00:00|18.51|18.43|18.44|18.36|18.58|18.5|18.3|18.22|1409
1624521600000|2021-06-24 08:00:00|18.46|18.38|18.21|18.13|18.48|18.4|18.2|18.12|853
1624525200000|2021-06-24 09:00:00|18.16|18.08|18.25|18.17|18.3|18.22|18.13|18.05|818
1624528800000|2021-06-24 10:00:00|18.26|18.18|18.31|18.23|18.33|18.25|18.21|18.13|373
1624532400000|2021-06-24 11:00:00|18.29|18.21|18.27|18.19|18.32|18.24|18.23|18.15|426
1624536000000|2021-06-24 12:00:00|18.25|18.17|18.27|18.19|18.32|18.24|18.18|18.1|493
1624539600000|2021-06-24 13:00:00|18.29|18.21|18.27|18.19|18.32|18.24|18.17|18.09|1647
1624543200000|2021-06-24 14:00:00|18.23|18.15|18.31|18.23|18.36|18.28|18.13|18.05|2281
1624546800000|2021-06-24 15:00:00|18.36|18.28|18.26|18.18|18.36|18.28|18.17|18.09|3739
1624550400000|2021-06-24 16:00:00|18.22|18.14|18.26|18.18|18.31|18.23|18.21|18.13|247
1624554000000|2021-06-24 17:00:00|18.28|18.2|18.31|18.23|18.41|18.33|18.26|18.18|446
1624557600000|2021-06-24 18:00:00|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|52
1624561200000|2021-06-24 19:00:00|18.27|18.19|18.41|18.33|18.46|18.38|18.27|18.19|467
1624579200000|2021-06-25 00:00:00|18.55|18.25|18.56|18.31|18.61|18.32|18.55|18.25|0
1624582800000|2021-06-25 01:00:00|18.57|18.27|18.55|18.3|18.57|18.31|18.53|18.26|0
1624586400000|2021-06-25 02:00:00|18.54|18.29|18.53|18.28|18.56|18.31|18.53|18.28|0
1624590000000|2021-06-25 03:00:00|18.54|18.24|18.53|18.23|18.54|18.28|18.51|18.21|0
1624593600000|2021-06-25 04:00:00|18.54|18.24|18.56|18.31|18.56|18.31|18.53|18.24|0
1624597200000|2021-06-25 05:00:00|18.54|18.29|18.52|18.27|18.56|18.31|18.49|18.24|0
1624600800000|2021-06-25 06:00:00|18.51|18.26|18.33|18.25|18.51|18.34|18.31|18.23|103
1624604400000|2021-06-25 07:00:00|18.35|18.27|18.56|18.48|18.66|18.58|18.34|18.26|1616
1624608000000|2021-06-25 08:00:00|18.54|18.46|18.47|18.39|18.61|18.53|18.41|18.33|887
1624611600000|2021-06-25 09:00:00|18.46|18.38|18.38|18.3|18.51|18.43|18.38|18.3|348
1624615200000|2021-06-25 10:00:00|18.4|18.32|18.43|18.35|18.49|18.41|18.38|18.3|97
1624618800000|2021-06-25 11:00:00|18.47|18.39|18.47|18.39|18.52|18.44|18.42|18.34|104
1624622400000|2021-06-25 12:00:00|18.45|18.37|18.43|18.35|18.52|18.44|18.38|18.3|1037
1624626000000|2021-06-25 13:00:00|18.48|18.4|18.59|18.51|18.63|18.55|18.38|18.3|3100
1624629600000|2021-06-25 14:00:00|18.58|18.5|18.4|18.32|18.58|18.5|18.35|18.27|1214
1624633200000|2021-06-25 15:00:00|18.39|18.31|18.19|18.11|18.39|18.31|18.19|18.11|5115
1624636800000|2021-06-25 16:00:00|18.2|18.12|18.19|18.11|18.29|18.21|18.19|18.11|268
1624640400000|2021-06-25 17:00:00|18.2|18.12|18.24|18.16|18.3|18.22|18.19|18.11|139
1624644000000|2021-06-25 18:00:00|18.25|18.17|18.22|18.14|18.26|18.18|18.19|18.11|64
1624647600000|2021-06-25 19:00:00|18.21|18.13|18.22|18.14|18.29|18.21|18.21|18.13|176
1624838400000|2021-06-28 00:00:00|18.79|18.49|18.32|18.07|18.79|18.49|18.3|18.05|0
1624842000000|2021-06-28 01:00:00|18.37|18.08|18.29|18.04|18.37|18.08|18.29|18.04|0
1624845600000|2021-06-28 02:00:00|18.31|18.06|18.32|18.07|18.32|18.07|18.31|18.06|0
1624849200000|2021-06-28 03:00:00|18.3|18.05|18.32|18.07|18.34|18.09|18.3|18.05|0
1624856400000|2021-06-28 05:00:00|18.3|18.05|18.3|18.05|18.34|18.09|18.3|18.05|0
1624860000000|2021-06-28 06:00:00|18.16|18.08|18.17|18.09|18.19|18.11|18.16|18.08|31
1624863600000|2021-06-28 07:00:00|18.18|18.1|18.15|18.07|18.23|18.15|18.08|18|599
1624867200000|2021-06-28 08:00:00|18.17|18.09|18.18|18.1|18.31|18.23|18.16|18.08|542
1624870800000|2021-06-28 09:00:00|18.19|18.11|18.19|18.11|18.23|18.15|18.14|18.06|222
1624874400000|2021-06-28 10:00:00|18.16|18.08|18.19|18.11|18.33|18.25|18.16|18.08|1874
1624878000000|2021-06-28 11:00:00|18.15|18.07|18.05|17.97|18.18|18.1|18|17.92|1226
1624881600000|2021-06-28 12:00:00|18.06|17.98|17.97|17.89|18.15|18.07|17.97|17.89|972
1624885200000|2021-06-28 13:00:00|17.94|17.86|18.03|17.95|18.13|18.05|17.9|17.82|2951
1624888800000|2021-06-28 14:00:00|18.02|17.94|18.16|18.08|18.18|18.1|17.99|17.91|1543
1624892400000|2021-06-28 15:00:00|18.18|18.1|18.27|18.19|18.32|18.24|18.16|18.08|4103
1624896000000|2021-06-28 16:00:00|18.25|18.17|18.37|18.29|18.37|18.29|18.21|18.13|281
1624899600000|2021-06-28 17:00:00|18.4|18.32|18.42|18.34|18.57|18.49|18.37|18.29|206
1624903200000|2021-06-28 18:00:00|18.43|18.35|18.37|18.29|18.43|18.35|18.37|18.29|97
1624906800000|2021-06-28 19:00:00|18.42|18.34|18.36|18.06|18.47|18.39|18.31|18.06|112
1624924800000|2021-06-29 00:00:00|18.48|18.18|18.43|18.13|18.48|18.18|18.43|18.13|0
1624928400000|2021-06-29 01:00:00|18.46|18.16|18.48|18.18|18.51|18.21|18.43|18.13|0
1624932000000|2021-06-29 02:00:00|18.49|18.24|18.51|18.26|18.53|18.26|18.49|18.23|0
1624935600000|2021-06-29 03:00:00|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1624939200000|2021-06-29 04:00:00|18.51|18.26|18.51|18.26|18.52|18.27|18.51|18.26|0
1624942800000|2021-06-29 05:00:00|18.53|18.28|18.38|18.3|18.53|18.34|18.38|18.26|2
1624946400000|2021-06-29 06:00:00|18.33|18.25|18.34|18.26|18.39|18.31|18.29|18.21|28
1624950000000|2021-06-29 07:00:00|18.32|18.24|18.14|18.06|18.34|18.26|18.11|18.03|1165
1624953600000|2021-06-29 08:00:00|18.12|18.04|18.27|18.19|18.32|18.24|18.09|18.01|541
1624957200000|2021-06-29 09:00:00|18.25|18.17|18.14|18.06|18.27|18.19|18.09|18.01|726
1624960800000|2021-06-29 10:00:00|18.1|18.02|18.14|18.06|18.22|18.14|18.09|18.01|253
1624964400000|2021-06-29 11:00:00|18.12|18.04|18.14|18.06|18.2|18.12|18.09|18.01|238
1624968000000|2021-06-29 12:00:00|18.16|18.08|18.07|17.99|18.17|18.09|18.06|17.98|753
1624971600000|2021-06-29 13:00:00|18.06|17.98|18.11|18.03|18.11|18.03|18.01|17.93|912
1624975200000|2021-06-29 14:00:00|18.09|18.01|18.25|18.17|18.25|18.17|18.07|17.99|3168
1624978800000|2021-06-29 15:00:00|18.23|18.15|18.2|18.12|18.3|18.22|18.15|18.07|2029
1624982400000|2021-06-29 16:00:00|18.17|18.09|18.28|18.2|18.35|18.27|18.17|18.09|77
1624986000000|2021-06-29 17:00:00|18.25|18.17|18.34|18.26|18.45|18.37|18.25|18.17|85
1624989600000|2021-06-29 18:00:00|18.35|18.27|18.4|18.32|18.46|18.38|18.25|18.17|85
1624993200000|2021-06-29 19:00:00|18.44|18.36|18.6|18.35|18.6|18.51|18.41|18.33|62
1625011200000|2021-06-30 00:00:00|18.46|18.16|18.49|18.19|18.5|18.24|18.45|18.16|0
1625014800000|2021-06-30 01:00:00|18.5|18.2|18.53|18.23|18.53|18.24|18.49|18.19|0
1625018400000|2021-06-30 02:00:00|18.52|18.22|18.51|18.21|18.52|18.22|18.49|18.19|0
1625022000000|2021-06-30 03:00:00|18.49|18.19|18.49|18.19|18.49|18.19|18.45|18.15|0
1625029200000|2021-06-30 05:00:00|18.48|18.18|18.46|18.21|18.5|18.24|18.46|18.17|0
1625032800000|2021-06-30 06:00:00|18.4|18.32|18.43|18.35|18.48|18.4|18.39|18.31|206
1625036400000|2021-06-30 07:00:00|18.44|18.36|18.41|18.33|18.49|18.41|18.29|18.21|885
1625040000000|2021-06-30 08:00:00|18.4|18.32|18.86|18.78|18.93|18.85|18.4|18.32|2413
1625043600000|2021-06-30 09:00:00|18.87|18.79|18.77|18.69|19.03|18.95|18.73|18.65|1927
1625047200000|2021-06-30 10:00:00|18.74|18.66|18.68|18.6|18.76|18.68|18.54|18.46|6989
1625050800000|2021-06-30 11:00:00|18.67|18.59|18.57|18.49|18.68|18.6|18.43|18.35|1047
1625054400000|2021-06-30 12:00:00|18.55|18.47|18.76|18.68|18.76|18.68|18.53|18.45|980
1625058000000|2021-06-30 13:00:00|18.78|18.7|18.61|18.53|18.88|18.8|18.53|18.45|2522
1625061600000|2021-06-30 14:00:00|18.6|18.52|18.59|18.51|18.78|18.7|18.52|18.44|2885
1625065200000|2021-06-30 15:00:00|18.64|18.56|18.53|18.45|18.74|18.66|18.44|18.36|4179
1625068800000|2021-06-30 16:00:00|18.56|18.48|18.55|18.47|18.6|18.52|18.51|18.43|394
1625072400000|2021-06-30 17:00:00|18.58|18.5|18.49|18.41|18.59|18.51|18.46|18.38|159
1625076000000|2021-06-30 18:00:00|18.5|18.42|18.54|18.46|18.55|18.47|18.49|18.41|21
1625079600000|2021-06-30 19:00:00|18.53|18.45|18.66|18.58|18.75|18.67|18.51|18.43|277
1625083200000|2021-06-30 20:00:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625097600000|2021-07-01 00:00:00|18.7|18.4|18.66|18.36|18.71|18.41|18.62|18.32|0
1625101200000|2021-07-01 01:00:00|18.64|18.34|18.67|18.37|18.67|18.37|18.64|18.34|0
1625104800000|2021-07-01 02:00:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1625108400000|2021-07-01 03:00:00|18.67|18.37|18.72|18.42|18.72|18.43|18.66|18.37|0
1625112000000|2021-07-01 04:00:00|18.68|18.43|18.71|18.46|18.72|18.46|18.66|18.41|0
1625115600000|2021-07-01 05:00:00|18.7|18.45|18.64|18.56|18.73|18.56|18.64|18.45|0
1625119200000|2021-07-01 06:00:00|18.61|18.53|18.47|18.39|18.74|18.55|18.47|18.39|170
1625122800000|2021-07-01 07:00:00|18.45|18.37|18.23|18.15|18.47|18.39|18.18|18.1|1930
1625126400000|2021-07-01 08:00:00|18.2|18.12|18.33|18.25|18.33|18.25|18.15|18.07|987
1625130000000|2021-07-01 09:00:00|18.32|18.24|18.46|18.38|18.56|18.48|18.28|18.2|981
1625133600000|2021-07-01 10:00:00|18.47|18.39|18.78|18.7|18.88|18.8|18.46|18.38|2499
1625137200000|2021-07-01 11:00:00|18.81|18.73|18.38|18.3|18.88|18.8|18.38|18.3|2203
1625140800000|2021-07-01 12:00:00|18.36|18.28|18.48|18.4|18.56|18.48|18.36|18.28|1275
1625144400000|2021-07-01 13:00:00|18.45|18.37|18.49|18.41|18.49|18.41|18.28|18.2|2591
1625148000000|2021-07-01 14:00:00|18.44|18.36|18.46|18.38|18.56|18.48|18.39|18.31|5528
1625151600000|2021-07-01 15:00:00|18.41|18.33|18.54|18.46|18.7|18.62|18.41|18.33|4051
1625155200000|2021-07-01 16:00:00|18.51|18.43|18.44|18.36|18.54|18.46|18.44|18.36|161
1625158800000|2021-07-01 17:00:00|18.45|18.37|18.49|18.41|18.5|18.42|18.44|18.36|23
1625162400000|2021-07-01 18:00:00|18.5|18.42|18.5|18.42|18.57|18.49|18.49|18.41|109
1625166000000|2021-07-01 19:00:00|18.49|18.41|18.48|18.4|18.54|18.46|18.47|18.39|237
1625184000000|2021-07-02 00:00:00|18.6|18.3|18.54|18.24|18.6|18.3|18.52|18.23|0
1625187600000|2021-07-02 01:00:00|18.56|18.26|18.59|18.29|18.59|18.43|18.49|18.26|0
1625191200000|2021-07-02 02:00:00|18.56|18.26|18.59|18.29|18.59|18.29|18.56|18.26|0
1625194800000|2021-07-02 03:00:00|18.54|18.28|18.53|18.28|18.57|18.39|18.47|18.28|0
1625198400000|2021-07-02 04:00:00|18.52|18.27|18.57|18.32|18.57|18.32|18.52|18.27|0
1625202000000|2021-07-02 05:00:00|18.55|18.3|18.53|18.45|18.63|18.45|18.48|18.27|2
1625205600000|2021-07-02 06:00:00|18.55|18.47|18.45|18.37|18.58|18.5|18.43|18.35|236
1625209200000|2021-07-02 07:00:00|18.43|18.35|18.41|18.33|18.59|18.51|18.31|18.23|2882
1625212800000|2021-07-02 08:00:00|18.4|18.32|18.56|18.48|18.61|18.53|18.37|18.29|803
1625216400000|2021-07-02 09:00:00|18.54|18.46|18.46|18.38|18.56|18.48|18.39|18.31|4194
1625220000000|2021-07-02 10:00:00|18.44|18.36|18.39|18.31|18.46|18.38|18.34|18.26|3726
1625223600000|2021-07-02 11:00:00|18.4|18.32|18.39|18.31|18.44|18.36|18.39|18.31|361
1625227200000|2021-07-02 12:00:00|18.4|18.32|18.17|18.09|18.43|18.34|18.02|17.94|4732
1625230800000|2021-07-02 13:00:00|18.16|18.08|18.12|18.04|18.22|18.14|18.02|17.94|3249
1625234400000|2021-07-02 14:00:00|18.15|18.07|18.03|17.95|18.22|18.14|18.01|17.93|2947
1625238000000|2021-07-02 15:00:00|18.02|17.94|18.02|17.94|18.12|18.04|17.96|17.88|4566
1625241600000|2021-07-02 16:00:00|18.04|17.96|18.05|17.97|18.08|18|18.02|17.94|133
1625245200000|2021-07-02 17:00:00|18.08|18|18.18|18.1|18.19|18.11|18.05|17.97|556
1625248800000|2021-07-02 18:00:00|18.19|18.11|18.33|18.25|18.43|18.35|18.18|18.1|417
1625252400000|2021-07-02 19:00:00|18.34|18.26|18.48|18.4|18.55|18.47|18.34|18.26|168
1625443200000|2021-07-05 00:00:00|18.67|18.42|18.67|18.42|18.68|18.43|18.6|18.33|0
1625446800000|2021-07-05 01:00:00|18.66|18.41|18.66|18.41|18.67|18.42|18.62|18.36|0
1625454000000|2021-07-05 03:00:00|18.67|18.42|18.66|18.41|18.67|18.42|18.66|18.41|0
1625461200000|2021-07-05 05:00:00|18.68|18.43|18.62|18.37|18.72|18.54|18.54|18.32|25
1625464800000|2021-07-05 06:00:00|18.64|18.39|18.41|18.33|18.64|18.53|18.41|18.33|337
1625468400000|2021-07-05 07:00:00|18.42|18.34|18.65|18.57|18.68|18.6|18.36|18.28|1537
1625472000000|2021-07-05 08:00:00|18.66|18.58|18.52|18.44|18.68|18.6|18.4|18.32|1166
1625475600000|2021-07-05 09:00:00|18.54|18.46|18.42|18.34|18.56|18.48|18.42|18.34|3384
1625479200000|2021-07-05 10:00:00|18.43|18.35|18.27|18.19|18.44|18.36|18.27|18.19|1422
1625482800000|2021-07-05 11:00:00|18.24|18.16|18.34|18.26|18.36|18.28|18.22|18.14|1775
1625486400000|2021-07-05 12:00:00|18.33|18.25|18.28|18.2|18.35|18.27|18.24|18.16|766
1625490000000|2021-07-05 13:00:00|18.26|18.18|18.3|18.22|18.36|18.28|18.23|18.15|1201
1625493600000|2021-07-05 14:00:00|18.31|18.23|18.3|18.22|18.35|18.27|18.25|18.17|891
1625497200000|2021-07-05 15:00:00|18.25|18.17|18.43|18.35|18.62|18.54|18.22|18.14|1620
1625500800000|2021-07-05 16:00:00|18.41|18.33|18.75|18.67|18.75|18.67|18.38|18.3|247
1625504400000|2021-07-05 17:00:00|18.74|18.66|18.66|18.58|18.89|18.81|18.64|18.56|40
1625508000000|2021-07-05 18:00:00|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|0
1625511600000|2021-07-05 19:00:00|18.67|18.42|18.8|18.5|18.8|18.62|18.52|18.42|23
1625529600000|2021-07-06 00:00:00|18.35|18.27|18.38|18.3|18.81|18.51|18.35|18.25|0
1625533200000|2021-07-06 01:00:00|18.39|18.31|18.49|18.24|18.49|18.34|18.38|18.24|0
1625536800000|2021-07-06 02:00:00|18.38|18.3|18.42|18.34|18.49|18.34|18.37|18.23|0
1625540400000|2021-07-06 03:00:00|18.49|18.24|18.42|18.34|18.49|18.34|18.42|18.24|0
1625544000000|2021-07-06 04:00:00|18.49|18.24|18.5|18.25|18.59|18.34|18.41|18.24|0
1625547600000|2021-07-06 05:00:00|18.42|18.34|18.51|18.26|18.55|18.34|18.42|18.26|0
1625551200000|2021-07-06 06:00:00|18.44|18.36|18.36|18.28|18.51|18.43|18.36|18.26|356
1625554800000|2021-07-06 07:00:00|18.35|18.27|18.43|18.35|18.61|18.53|18.31|18.23|2794
1625558400000|2021-07-06 08:00:00|18.44|18.36|18.4|18.32|18.5|18.42|18.33|18.25|888
1625562000000|2021-07-06 09:00:00|18.41|18.33|18.35|18.27|18.5|18.42|18.33|18.25|548
1625565600000|2021-07-06 10:00:00|18.33|18.25|18.3|18.22|18.39|18.31|18.27|18.19|745
1625569200000|2021-07-06 11:00:00|18.33|18.25|18.34|18.26|18.35|18.27|18.29|18.21|267
1625572800000|2021-07-06 12:00:00|18.33|18.25|18.27|18.19|18.33|18.25|18.22|18.14|572
1625576400000|2021-07-06 13:00:00|18.22|18.14|18.44|18.36|18.45|18.37|18.22|18.14|1877
1625580000000|2021-07-06 14:00:00|18.46|18.38|19.05|18.97|19.05|18.97|18.45|18.37|6918
1625583600000|2021-07-06 15:00:00|19.08|19|19.18|19.1|19.34|19.26|18.9|18.82|12719
1625587200000|2021-07-06 16:00:00|19.19|19.11|19.15|19.07|19.43|19.35|19.12|19.04|1137
1625590800000|2021-07-06 17:00:00|19.17|19.09|18.95|18.87|19.17|19.09|18.95|18.87|104
1625594400000|2021-07-06 18:00:00|18.97|18.89|18.92|18.84|19.08|19|18.87|18.79|84
1625598000000|2021-07-06 19:00:00|18.9|18.82|19.15|18.9|19.16|18.96|18.79|18.71|126
1625601600000|2021-07-06 20:00:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1625616000000|2021-07-07 00:00:00|19.17|18.87|19.11|18.86|19.19|18.91|19.08|18.83|0
1625619600000|2021-07-07 01:00:00|19.1|18.85|19.09|18.84|19.13|18.88|19.08|18.83|0
1625623200000|2021-07-07 02:00:00|19.11|18.86|19.1|18.85|19.12|18.98|19.03|18.84|0
1625626800000|2021-07-07 03:00:00|19.01|18.93|19.09|18.84|19.1|18.93|18.99|18.82|0
1625630400000|2021-07-07 04:00:00|19.1|18.85|19.09|18.84|19.14|18.95|18.98|18.82|0
1625634000000|2021-07-07 05:00:00|19.03|18.95|19.09|18.84|19.11|18.95|19.01|18.84|0
1625637600000|2021-07-07 06:00:00|19.02|18.94|18.92|18.84|19.06|18.98|18.87|18.78|188
1625641200000|2021-07-07 07:00:00|18.94|18.86|18.76|18.68|18.94|18.86|18.56|18.48|2867
1625644800000|2021-07-07 08:00:00|18.78|18.7|18.88|18.8|18.91|18.83|18.67|18.59|1469
1625648400000|2021-07-07 09:00:00|18.89|18.81|18.76|18.68|18.89|18.81|18.66|18.58|408
1625652000000|2021-07-07 10:00:00|18.77|18.69|18.75|18.67|18.91|18.83|18.75|18.67|334
1625655600000|2021-07-07 11:00:00|18.76|18.68|18.75|18.67|18.8|18.72|18.72|18.64|401
1625659200000|2021-07-07 12:00:00|18.73|18.65|18.82|18.74|18.87|18.79|18.68|18.6|475
1625662800000|2021-07-07 13:00:00|18.84|18.76|18.84|18.76|18.85|18.77|18.68|18.6|1947
1625666400000|2021-07-07 14:00:00|18.85|18.77|19.07|18.99|19.39|19.31|18.84|18.76|3770
1625670000000|2021-07-07 15:00:00|19.09|19.01|18.97|18.89|19.19|19.11|18.91|18.83|7625
1625673600000|2021-07-07 16:00:00|18.99|18.91|18.92|18.84|19.01|18.93|18.87|18.79|142
1625677200000|2021-07-07 17:00:00|18.94|18.86|19.03|18.95|19.08|19|18.93|18.85|180
1625680800000|2021-07-07 18:00:00|19.02|18.94|18.96|18.88|19.13|19.05|18.77|18.69|498
1625684400000|2021-07-07 19:00:00|18.95|18.87|19.1|19.02|19.15|19.07|18.94|18.86|227
1625702400000|2021-07-08 00:00:00|19.07|18.77|19.13|18.83|19.13|18.88|19.03|18.76|0
1625706000000|2021-07-08 01:00:00|19.11|18.86|19.25|19|19.27|19.02|19.1|18.83|0
1625709600000|2021-07-08 02:00:00|19.3|19.05|19.33|19.08|19.35|19.19|19.25|19|0
1625713200000|2021-07-08 03:00:00|19.34|19.09|19.34|19.09|19.39|19.14|19.33|19.08|0
1625716800000|2021-07-08 04:00:00|19.35|19.1|19.22|19.14|19.38|19.19|19.22|19.08|0
1625720400000|2021-07-08 05:00:00|19.27|19.19|19.3|19.22|19.38|19.23|19.24|19.08|2
1625724000000|2021-07-08 06:00:00|19.28|19.2|19.77|19.69|19.8|19.72|19.28|19.2|765
1625727600000|2021-07-08 07:00:00|19.75|19.67|20.07|19.99|20.35|20.27|19.72|19.64|9383
1625731200000|2021-07-08 08:00:00|20.08|20|20.13|20.05|20.47|20.39|20.08|20|4691
1625734800000|2021-07-08 09:00:00|20.17|20.09|20.44|20.36|20.47|20.39|20.08|20|3850
1625738400000|2021-07-08 10:00:00|20.45|20.37|20.6|20.52|20.95|20.87|20.45|20.37|6653
1625742000000|2021-07-08 11:00:00|20.61|20.53|20.74|20.66|20.79|20.71|20.51|20.43|3571
1625745600000|2021-07-08 12:00:00|20.77|20.69|20.7|20.62|20.97|20.89|20.49|20.41|4679
1625749200000|2021-07-08 13:00:00|20.67|20.59|20.43|20.35|20.85|20.77|20.35|20.27|9095
1625752800000|2021-07-08 14:00:00|20.41|20.33|20.77|20.69|20.92|20.84|20.41|20.33|11373
1625756400000|2021-07-08 15:00:00|20.76|20.68|20.14|20.06|20.84|20.76|20|19.92|10128
1625760000000|2021-07-08 16:00:00|20.13|20.05|20.24|20.16|20.34|20.26|20.09|20.01|302
1625763600000|2021-07-08 17:00:00|20.25|20.17|20.37|20.29|20.46|20.38|20.19|20.11|443
1625767200000|2021-07-08 18:00:00|20.36|20.28|20.53|20.45|20.63|20.55|20.34|20.26|413
1625770800000|2021-07-08 19:00:00|20.51|20.43|20.46|20.16|20.8|20.72|20.37|20.16|387
1625788800000|2021-07-09 00:00:00|20.33|20.03|20.61|20.31|20.61|20.31|20.31|20.02|11
1625792400000|2021-07-09 01:00:00|20.62|20.32|20.81|20.51|20.81|20.6|20.57|20.27|13
1625796000000|2021-07-09 02:00:00|20.78|20.48|20.57|20.32|20.84|20.6|20.48|20.3|0
1625799600000|2021-07-09 03:00:00|20.55|20.3|20.6|20.3|20.6|20.43|20.39|20.12|10
1625803200000|2021-07-09 04:00:00|20.58|20.28|20.5|20.2|20.6|20.3|20.43|20.16|0
1625806800000|2021-07-09 05:00:00|20.46|20.21|20.24|20.16|20.48|20.21|20.21|20.05|67
1625810400000|2021-07-09 06:00:00|20.22|20.14|19.99|19.91|20.26|20.18|19.88|19.8|340
1625814000000|2021-07-09 07:00:00|19.98|19.9|19.81|19.73|20.01|19.93|19.64|19.56|3759
1625817600000|2021-07-09 08:00:00|19.8|19.72|19.64|19.56|19.83|19.75|19.57|19.49|1345
1625821200000|2021-07-09 09:00:00|19.62|19.54|19.9|19.82|19.9|19.82|19.51|19.43|2403
1625824800000|2021-07-09 10:00:00|19.88|19.8|19.69|19.61|19.93|19.85|19.64|19.56|1261
1625828400000|2021-07-09 11:00:00|19.68|19.6|19.61|19.53|19.78|19.7|19.54|19.46|1131
1625832000000|2021-07-09 12:00:00|19.6|19.52|19.75|19.67|19.79|19.71|19.57|19.49|1221
1625835600000|2021-07-09 13:00:00|19.73|19.65|19.44|19.36|19.76|19.68|19.43|19.35|3870
1625839200000|2021-07-09 14:00:00|19.43|19.35|19.16|19.08|19.48|19.4|19.16|19.08|6307
1625842800000|2021-07-09 15:00:00|19.15|19.07|19.15|19.07|19.18|19.1|19.06|18.98|5479
1625846400000|2021-07-09 16:00:00|19.12|19.04|18.99|18.91|19.14|19.06|18.96|18.88|204
1625850000000|2021-07-09 17:00:00|18.96|18.88|18.97|18.89|19.06|18.98|18.94|18.86|299
1625853600000|2021-07-09 18:00:00|18.98|18.9|19.03|18.95|19.04|18.96|18.98|18.9|105
1625857200000|2021-07-09 19:00:00|19.04|18.96|19.17|18.92|19.21|19.01|18.96|18.88|103
1626048000000|2021-07-12 00:00:00|19.3|19|19.3|19|19.38|19.08|19.3|19|0
1626051600000|2021-07-12 01:00:00|19.35|19.05|19.34|19.26|19.43|19.26|19.18|19|0
1626055200000|2021-07-12 02:00:00|19.32|19.24|19.4|19.15|19.4|19.24|19.32|19.15|0
1626058800000|2021-07-12 03:00:00|19.42|19.17|19.53|19.23|19.54|19.28|19.32|19.15|1
1626062400000|2021-07-12 04:00:00|19.56|19.26|19.51|19.26|19.56|19.26|19.47|19.22|0
1626066000000|2021-07-12 05:00:00|19.52|19.27|19.38|19.3|19.63|19.38|19.37|19.21|0
1626069600000|2021-07-12 06:00:00|19.37|19.29|19.24|19.16|19.37|19.29|19.19|19.11|208
1626073200000|2021-07-12 07:00:00|19.26|19.18|19.75|19.67|19.81|19.73|19.17|19.09|3998
1626076800000|2021-07-12 08:00:00|19.76|19.68|19.4|19.32|19.78|19.7|19.38|19.3|2097
1626080400000|2021-07-12 09:00:00|19.41|19.33|19.58|19.5|19.65|19.57|19.4|19.32|1777
1626084000000|2021-07-12 10:00:00|19.56|19.48|19.68|19.6|19.77|19.69|19.49|19.41|1192
1626087600000|2021-07-12 11:00:00|19.65|19.57|19.5|19.42|19.65|19.57|19.45|19.37|1397
1626091200000|2021-07-12 12:00:00|19.48|19.4|19.29|19.21|19.57|19.49|19.29|19.21|1695
1626094800000|2021-07-12 13:00:00|19.28|19.2|19.2|19.12|19.4|19.32|19.19|19.11|4433
1626098400000|2021-07-12 14:00:00|19.22|19.14|19.25|19.17|19.31|19.23|19.13|19.05|3795
1626102000000|2021-07-12 15:00:00|19.29|19.21|19.07|18.99|19.29|19.21|19.06|18.98|5122
1626105600000|2021-07-12 16:00:00|19.06|18.98|19.05|18.97|19.06|18.98|19|18.92|103
1626109200000|2021-07-12 17:00:00|19.04|18.96|19.07|18.99|19.07|18.99|19|18.92|79
1626112800000|2021-07-12 18:00:00|19.05|18.97|19.08|19|19.1|19.02|19.01|18.93|50
1626116400000|2021-07-12 19:00:00|19.1|19.02|19.12|19.04|19.23|19.09|19.08|18.96|154
1626134400000|2021-07-13 00:00:00|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1626138000000|2021-07-13 01:00:00|19.01|18.93|19.01|18.93|19.14|18.98|18.99|18.85|0
1626141600000|2021-07-13 02:00:00|19.1|18.85|19.1|18.85|19.1|18.93|19.01|18.85|0
1626145200000|2021-07-13 03:00:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1626148800000|2021-07-13 04:00:00|19.06|18.98|19.12|18.87|19.12|18.98|19.03|18.85|0
1626152400000|2021-07-13 05:00:00|19.14|18.89|19.12|18.87|19.16|18.91|19.12|18.87|0
1626156000000|2021-07-13 06:00:00|19.03|18.95|19.01|18.93|19.09|19.01|18.98|18.9|136
1626159600000|2021-07-13 07:00:00|18.99|18.91|19.13|19.05|19.25|19.17|18.98|18.9|2417
1626163200000|2021-07-13 08:00:00|19.11|19.03|19.1|19.02|19.18|19.1|19.09|19.01|589
1626166800000|2021-07-13 09:00:00|19.11|19.03|19|18.92|19.15|19.07|18.99|18.91|1893
1626170400000|2021-07-13 10:00:00|18.99|18.91|18.98|18.9|19.04|18.96|18.92|18.84|1415
1626174000000|2021-07-13 11:00:00|19.01|18.93|19.03|18.95|19.03|18.95|18.97|18.89|1622
1626177600000|2021-07-13 12:00:00|19.08|19|19.37|19.29|19.42|19.34|19.03|18.89|3128
1626181200000|2021-07-13 13:00:00|19.39|19.31|19.01|18.93|19.42|19.34|19.01|18.93|2867
1626184800000|2021-07-13 14:00:00|19.06|18.98|19.1|19.02|19.13|19.05|18.94|18.86|3196
1626188400000|2021-07-13 15:00:00|19.12|19.04|19.03|18.95|19.17|19.09|19.03|18.95|2371
1626192000000|2021-07-13 16:00:00|19.02|18.94|19.13|19.05|19.18|19.1|18.98|18.9|418
1626195600000|2021-07-13 17:00:00|19.12|19.04|19.29|19.21|19.39|19.31|19.12|19.04|550
1626199200000|2021-07-13 18:00:00|19.31|19.23|19.24|19.16|19.45|19.37|19.12|19.04|208
1626202800000|2021-07-13 19:00:00|19.27|19.19|19.44|19.36|19.47|19.39|19.24|19.16|118
1626220800000|2021-07-14 00:00:00|19.59|19.29|19.48|19.18|19.59|19.29|19.48|19.18|0
1626224400000|2021-07-14 01:00:00|19.51|19.21|19.43|19.13|19.51|19.21|19.43|19.13|0
1626228000000|2021-07-14 02:00:00|19.46|19.16|19.57|19.27|19.6|19.39|19.46|19.16|1
1626231600000|2021-07-14 03:00:00|19.58|19.28|19.57|19.27|19.6|19.3|19.57|19.27|0
1626235200000|2021-07-14 04:00:00|19.58|19.28|19.63|19.33|19.65|19.52|19.54|19.26|0
1626238800000|2021-07-14 05:00:00|19.62|19.32|19.57|19.49|19.65|19.49|19.52|19.3|44
1626242400000|2021-07-14 06:00:00|19.66|19.41|19.58|19.5|19.66|19.56|19.38|19.3|236
1626246000000|2021-07-14 07:00:00|19.59|19.51|19.59|19.51|19.69|19.61|19.37|19.29|2030
1626249600000|2021-07-14 08:00:00|19.58|19.5|19.58|19.5|19.75|19.67|19.48|19.4|2333
1626253200000|2021-07-14 09:00:00|19.57|19.49|19.45|19.37|19.58|19.5|19.37|19.29|3497
1626256800000|2021-07-14 10:00:00|19.46|19.38|19.45|19.37|19.51|19.43|19.35|19.27|1560
1626260400000|2021-07-14 11:00:00|19.46|19.38|19.34|19.26|19.46|19.38|19.34|19.26|921
1626264000000|2021-07-14 12:00:00|19.36|19.28|19.16|19.08|19.39|19.31|19.13|19.05|2148
1626267600000|2021-07-14 13:00:00|19.15|19.07|19.3|19.22|19.3|19.22|18.98|18.9|4509
1626271200000|2021-07-14 14:00:00|19.28|19.2|19.11|19.03|19.3|19.22|19.09|19.01|2798
1626274800000|2021-07-14 15:00:00|19.12|19.04|19.63|19.55|19.66|19.58|19.09|19.01|5847
1626278400000|2021-07-14 16:00:00|19.64|19.56|19.15|19.07|19.64|19.56|19.1|19.02|639
1626282000000|2021-07-14 17:00:00|19.16|19.08|19.06|18.98|19.27|19.19|19.01|18.93|560
1626285600000|2021-07-14 18:00:00|19.03|18.95|19.01|18.93|19.06|18.98|18.91|18.83|129
1626289200000|2021-07-14 19:00:00|18.99|18.91|19.01|18.93|19.09|19.01|18.81|18.73|154
1626307200000|2021-07-15 00:00:00|19.16|19.08|19.38|19.08|19.39|19.19|19.16|18.97|2
1626310800000|2021-07-15 01:00:00|19.36|19.11|19.33|19.08|19.41|19.11|19.31|19.06|0
1626314400000|2021-07-15 02:00:00|19.36|19.11|19.31|19.06|19.36|19.11|19.31|19.06|0
1626318000000|2021-07-15 03:00:00|19.33|19.08|19.31|19.06|19.34|19.15|19.22|19.06|0
1626321600000|2021-07-15 04:00:00|19.23|19.15|19.34|19.09|19.36|19.15|19.23|19.06|0
1626325200000|2021-07-15 05:00:00|19.32|19.07|19.38|19.13|19.38|19.13|19.31|19.06|0
1626328800000|2021-07-15 06:00:00|19.29|19.21|19.3|19.22|19.38|19.3|19.2|19.12|92
1626332400000|2021-07-15 07:00:00|19.28|19.2|19.62|19.54|19.75|19.67|19.28|19.2|5394
1626336000000|2021-07-15 08:00:00|19.64|19.56|19.45|19.37|19.77|19.69|19.35|19.27|1732
1626339600000|2021-07-15 09:00:00|19.46|19.38|19.62|19.54|19.73|19.65|19.45|19.37|1935
1626343200000|2021-07-15 10:00:00|19.61|19.53|19.79|19.71|20.01|19.93|19.59|19.51|2981
1626346800000|2021-07-15 11:00:00|19.81|19.73|19.79|19.71|20.05|19.97|19.69|19.61|1782
1626350400000|2021-07-15 12:00:00|19.8|19.72|19.86|19.78|19.88|19.8|19.59|19.51|1458
1626354000000|2021-07-15 13:00:00|19.84|19.76|19.56|19.48|19.95|19.87|19.51|19.43|3814
1626357600000|2021-07-15 14:00:00|19.54|19.46|19.73|19.65|19.78|19.7|19.51|19.43|4758
1626361200000|2021-07-15 15:00:00|19.74|19.66|19.65|19.57|19.85|19.77|19.54|19.46|7851
1626364800000|2021-07-15 16:00:00|19.67|19.59|19.57|19.49|19.88|19.8|19.49|19.41|617
1626368400000|2021-07-15 17:00:00|19.6|19.52|20.01|19.93|20.05|19.97|19.58|19.5|384
1626372000000|2021-07-15 18:00:00|20.03|19.95|19.76|19.68|20.03|19.95|19.76|19.68|254
1626375600000|2021-07-15 19:00:00|19.73|19.65|19.68|19.43|19.76|19.68|19.53|19.34|64
1626393600000|2021-07-16 00:00:00|19.79|19.49|19.89|19.59|19.89|19.64|19.68|19.41|0
1626397200000|2021-07-16 01:00:00|19.92|19.62|19.92|19.62|19.95|19.65|19.81|19.51|0
1626400800000|2021-07-16 02:00:00|19.9|19.6|19.86|19.56|19.92|19.62|19.84|19.54|1
1626404400000|2021-07-16 03:00:00|19.84|19.54|19.74|19.44|19.84|19.54|19.69|19.39|0
1626408000000|2021-07-16 04:00:00|19.73|19.43|19.69|19.39|19.74|19.44|19.67|19.37|0
1626411600000|2021-07-16 05:00:00|19.64|19.41|19.69|19.44|19.71|19.52|19.58|19.37|1
1626415200000|2021-07-16 06:00:00|19.7|19.45|19.43|19.35|19.72|19.58|19.4|19.32|114
1626418800000|2021-07-16 07:00:00|19.41|19.33|19.55|19.47|19.68|19.6|19.3|19.22|3303
1626422400000|2021-07-16 08:00:00|19.5|19.42|19.57|19.49|19.82|19.74|19.5|19.42|2851
1626426000000|2021-07-16 09:00:00|19.6|19.52|19.55|19.47|19.72|19.64|19.49|19.41|3289
1626429600000|2021-07-16 10:00:00|19.57|19.49|19.74|19.66|19.94|19.86|19.55|19.47|4814
1626433200000|2021-07-16 11:00:00|19.72|19.64|19.8|19.72|19.85|19.77|19.69|19.61|1188
1626436800000|2021-07-16 12:00:00|19.79|19.71|19.5|19.42|19.79|19.71|19.46|19.38|2671
1626440400000|2021-07-16 13:00:00|19.45|19.37|19.53|19.45|19.69|19.61|19.28|19.2|4086
1626444000000|2021-07-16 14:00:00|19.52|19.44|19.87|19.79|20.31|20.23|19.47|19.39|7548
1626447600000|2021-07-16 15:00:00|19.89|19.81|19.81|19.73|20.15|20.07|19.76|19.68|7564
1626451200000|2021-07-16 16:00:00|19.82|19.74|19.72|19.64|19.84|19.76|19.62|19.54|127
1626454800000|2021-07-16 17:00:00|19.74|19.66|19.83|19.75|19.92|19.84|19.64|19.56|107
1626458400000|2021-07-16 18:00:00|19.84|19.76|20.01|19.93|20.06|19.98|19.82|19.74|202
1626462000000|2021-07-16 19:00:00|20.03|19.95|20.54|20.24|20.54|20.37|19.94|19.86|300
1626652800000|2021-07-19 00:00:00|20.65|20.4|20.9|20.6|20.98|20.68|20.65|20.38|395
1626656400000|2021-07-19 01:00:00|20.88|20.58|20.93|20.68|20.95|20.7|20.78|20.48|0
1626660000000|2021-07-19 02:00:00|20.95|20.7|20.8|20.5|20.95|20.79|20.76|20.46|11
1626663600000|2021-07-19 03:00:00|20.78|20.48|20.71|20.41|20.81|20.51|20.71|20.41|0
1626667200000|2021-07-19 04:00:00|20.68|20.38|20.81|20.51|20.86|20.56|20.68|20.38|0
1626670800000|2021-07-19 05:00:00|20.78|20.48|20.74|20.44|20.81|20.69|20.64|20.34|57
1626674400000|2021-07-19 06:00:00|20.75|20.67|20.74|20.66|20.88|20.69|20.55|20.47|537
1626678000000|2021-07-19 07:00:00|20.72|20.64|21.13|21.05|21.43|21.35|20.71|20.63|5688
1626681600000|2021-07-19 08:00:00|21.1|21.02|21.38|21.3|21.49|21.41|20.67|20.59|5467
1626685200000|2021-07-19 09:00:00|21.41|21.33|21.01|20.93|21.44|21.36|20.99|20.91|4828
1626688800000|2021-07-19 10:00:00|20.99|20.91|21.24|21.16|21.32|21.24|20.98|20.9|2848
1626692400000|2021-07-19 11:00:00|21.21|21.13|21.44|21.36|21.69|21.61|21.19|21.11|2441
1626696000000|2021-07-19 12:00:00|21.42|21.34|21.86|21.78|21.94|21.86|21.39|21.31|4950
1626699600000|2021-07-19 13:00:00|21.84|21.76|22.41|22.33|22.49|22.41|21.74|21.66|11273
1626703200000|2021-07-19 14:00:00|22.44|22.36|22.98|22.9|23.64|23.56|22.39|22.31|12046
1626706800000|2021-07-19 15:00:00|22.93|22.85|22.3|22.22|23.03|22.95|22.13|22.05|11091
1626710400000|2021-07-19 16:00:00|22.33|22.25|23.41|23.33|23.53|23.45|22.33|22.25|1241
1626714000000|2021-07-19 17:00:00|23.43|23.35|23.9|23.82|23.9|23.82|23.1|23.02|370
1626717600000|2021-07-19 18:00:00|23.88|23.8|24.1|24.02|24.17|24.09|23.4|23.32|447
1626721200000|2021-07-19 19:00:00|24.07|23.99|23.43|23.18|24.56|24.44|23.22|23.03|296405
1626739200000|2021-07-20 00:00:00|22.95|22.7|22.53|22.23|23.7|23.4|22.48|22.18|6
1626742800000|2021-07-20 01:00:00|22.55|22.25|22.28|21.98|22.68|22.38|22.28|21.98|0
1626746400000|2021-07-20 02:00:00|22.3|22|22.48|22.18|22.48|22.18|22.02|21.93|1
1626750000000|2021-07-20 03:00:00|22.43|22.13|22.92|22.62|23.07|22.77|22.38|22.08|0
1626753600000|2021-07-20 04:00:00|22.9|22.6|22.78|22.48|23.07|22.77|22.75|22.45|0
1626757200000|2021-07-20 05:00:00|22.8|22.5|22.72|22.64|23.07|22.91|22.68|22.38|32
1626760800000|2021-07-20 06:00:00|22.74|22.66|22.29|22.21|22.85|22.66|22.29|22.21|553
1626764400000|2021-07-20 07:00:00|22.32|22.24|22.22|22.14|22.42|22.34|21.84|21.76|4245
1626768000000|2021-07-20 08:00:00|22.19|22.11|22.32|22.24|22.37|22.29|21.97|21.89|2492
1626771600000|2021-07-20 09:00:00|22.29|22.21|22.76|22.68|22.96|22.88|22.17|22.09|3337
1626775200000|2021-07-20 10:00:00|22.79|22.71|22.76|22.68|22.96|22.88|22.52|22.44|2481
1626778800000|2021-07-20 11:00:00|22.74|22.66|22.42|22.34|22.99|22.91|22.37|22.29|1674
1626782400000|2021-07-20 12:00:00|22.39|22.31|23.09|23.01|23.11|23.03|22.37|22.29|1700
1626786000000|2021-07-20 13:00:00|23.11|23.03|22.37|22.29|23.61|23.53|22.35|22.27|7339
1626789600000|2021-07-20 14:00:00|22.35|22.27|22.08|22|22.62|22.54|22.08|22|5701
1626793200000|2021-07-20 15:00:00|22.1|22.02|22.18|22.1|22.52|22.44|21.93|21.85|13357
1626796800000|2021-07-20 16:00:00|22.2|22.12|21.93|21.85|22.23|22.15|21.93|21.85|288
1626800400000|2021-07-20 17:00:00|21.98|21.9|22.18|22.1|22.3|22.22|21.98|21.9|58
1626804000000|2021-07-20 18:00:00|22.15|22.07|21.93|21.85|22.18|22.1|21.86|21.78|136
1626807600000|2021-07-20 19:00:00|21.91|21.83|22.07|21.77|22.07|21.95|21.59|21.51|223
1626825600000|2021-07-21 00:00:00|22.09|21.79|21.99|21.74|22.1|21.8|21.99|21.74|0
1626829200000|2021-07-21 01:00:00|22|21.75|22.17|21.87|22.19|21.91|21.96|21.75|0
1626832800000|2021-07-21 02:00:00|22.19|21.89|22.54|22.24|22.56|22.26|22.17|21.87|0
1626836400000|2021-07-21 03:00:00|22.49|22.22|22.44|22.19|22.51|22.42|22.31|22.14|41
1626840000000|2021-07-21 04:00:00|22.42|22.17|22.54|22.24|22.54|22.27|22.35|22.14|19
1626843600000|2021-07-21 05:00:00|22.56|22.26|22.26|22.18|22.56|22.37|22.21|22.02|32
1626847200000|2021-07-21 06:00:00|22.19|22.11|21.81|21.73|22.26|22.18|21.74|21.66|296
1626850800000|2021-07-21 07:00:00|21.82|21.74|21.4|21.32|21.94|21.86|21.32|21.24|3626
1626854400000|2021-07-21 08:00:00|21.37|21.29|21.2|21.12|21.45|21.37|21.1|21.02|1356
1626858000000|2021-07-21 09:00:00|21.18|21.1|21.35|21.27|21.49|21.41|21.18|21.1|3038
1626861600000|2021-07-21 10:00:00|21.33|21.25|21.44|21.36|21.55|21.47|21.33|21.25|1929
1626865200000|2021-07-21 11:00:00|21.47|21.39|21.93|21.85|22.03|21.95|21.47|21.39|1214
1626868800000|2021-07-21 12:00:00|21.96|21.88|21.59|21.51|21.98|21.9|21.59|21.51|1596
1626872400000|2021-07-21 13:00:00|21.56|21.48|21.34|21.26|21.64|21.56|21.29|21.21|4158
1626876000000|2021-07-21 14:00:00|21.32|21.24|21.3|21.22|21.49|21.41|21.24|21.16|4369
1626879600000|2021-07-21 15:00:00|21.25|21.17|21.2|21.12|21.35|21.27|21.2|21.12|10877
1626883200000|2021-07-21 16:00:00|21.18|21.1|21.08|21|21.2|21.12|21|20.92|1055
1626886800000|2021-07-21 17:00:00|21.1|21.02|20.95|20.87|21.1|21.02|20.91|20.83|157
1626890400000|2021-07-21 18:00:00|20.91|20.83|20.81|20.73|20.93|20.85|20.81|20.73|154
1626894000000|2021-07-21 19:00:00|20.76|20.68|20.69|20.61|20.81|20.73|20.62|20.54|278
1626912000000|2021-07-22 00:00:00|20.75|20.5|20.8|20.55|20.8|20.62|20.64|20.5|0
1626915600000|2021-07-22 01:00:00|20.78|20.53|20.67|20.59|20.8|20.62|20.65|20.51|0
1626919200000|2021-07-22 02:00:00|20.65|20.57|20.81|20.56|20.81|20.62|20.65|20.53|0
1626922800000|2021-07-22 03:00:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626926400000|2021-07-22 04:00:00|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930000000|2021-07-22 05:00:00|20.65|20.57|20.57|20.49|20.71|20.6|20.55|20.37|65
1626933600000|2021-07-22 06:00:00|20.55|20.47|20.63|20.55|20.66|20.55|20.55|20.41|268
1626937200000|2021-07-22 07:00:00|20.68|20.6|20.7|20.62|20.92|20.84|20.53|20.45|4006
1626940800000|2021-07-22 08:00:00|20.72|20.64|20.63|20.55|20.78|20.7|20.62|20.54|1263
1626944400000|2021-07-22 09:00:00|20.65|20.57|20.53|20.45|20.67|20.59|20.44|20.36|1622
1626948000000|2021-07-22 10:00:00|20.57|20.49|20.38|20.3|20.62|20.54|20.31|20.23|1124
1626951600000|2021-07-22 11:00:00|20.36|20.28|20.44|20.36|20.54|20.46|20.34|20.26|1077
1626955200000|2021-07-22 12:00:00|20.46|20.38|20.68|20.6|20.88|20.8|20.44|20.36|2107
1626958800000|2021-07-22 13:00:00|20.7|20.62|20.73|20.65|20.9|20.82|20.44|20.36|2912
1626962400000|2021-07-22 14:00:00|20.68|20.6|20.64|20.56|20.83|20.75|20.54|20.46|3135
1626966000000|2021-07-22 15:00:00|20.63|20.55|20.87|20.79|20.97|20.89|20.59|20.51|7884
1626969600000|2021-07-22 16:00:00|20.85|20.77|20.86|20.78|21.22|21.14|20.84|20.76|189
1626973200000|2021-07-22 17:00:00|20.88|20.8|20.7|20.62|20.91|20.83|20.7|20.62|38
1626976800000|2021-07-22 18:00:00|20.74|20.66|20.64|20.56|20.74|20.66|20.64|20.56|53
1626980400000|2021-07-22 19:00:00|20.66|20.58|21.06|20.76|21.08|20.95|20.64|20.56|33
1626984000000|2021-07-22 20:00:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1626998400000|2021-07-23 00:00:00|20.83|20.53|20.85|20.55|20.93|20.63|20.8|20.53|0
1627002000000|2021-07-23 01:00:00|20.81|20.56|20.85|20.55|20.9|20.6|20.8|20.55|0
1627005600000|2021-07-23 02:00:00|20.81|20.56|20.85|20.6|20.9|20.63|20.8|20.55|0
1627009200000|2021-07-23 03:00:00|20.83|20.58|20.84|20.54|20.86|20.6|20.81|20.54|1
1627012800000|2021-07-23 04:00:00|20.86|20.56|20.82|20.52|20.89|20.59|20.79|20.49|0
1627016400000|2021-07-23 05:00:00|20.84|20.54|20.84|20.54|20.84|20.54|20.82|20.52|0
1627020000000|2021-07-23 06:00:00|20.82|20.52|20.6|20.52|20.82|20.68|20.6|20.49|47
1627023600000|2021-07-23 07:00:00|20.58|20.5|20.55|20.47|20.79|20.71|20.5|20.42|1560
1627027200000|2021-07-23 08:00:00|20.52|20.44|20.41|20.33|20.55|20.47|20.36|20.28|613
1627030800000|2021-07-23 09:00:00|20.36|20.28|20.41|20.33|20.45|20.37|20.31|20.23|447
1627034400000|2021-07-23 10:00:00|20.39|20.31|20.37|20.29|20.41|20.33|20.27|20.19|561
1627038000000|2021-07-23 11:00:00|20.41|20.33|20.42|20.34|20.5|20.42|20.37|20.29|537
1627041600000|2021-07-23 12:00:00|20.44|20.36|20.51|20.43|20.51|20.43|20.41|20.33|742
1627045200000|2021-07-23 13:00:00|20.46|20.38|20.6|20.52|20.61|20.53|20.41|20.33|1718
1627048800000|2021-07-23 14:00:00|20.58|20.5|20.43|20.35|20.6|20.52|20.41|20.33|2805
1627052400000|2021-07-23 15:00:00|20.41|20.33|20.6|20.52|20.6|20.52|20.35|20.27|10804
1627056000000|2021-07-23 16:00:00|20.62|20.54|20.65|20.57|20.75|20.67|20.6|20.52|171
1627059600000|2021-07-23 17:00:00|20.7|20.62|20.68|20.6|20.8|20.72|20.65|20.57|216
1627063200000|2021-07-23 18:00:00|20.7|20.62|20.6|20.52|20.7|20.62|20.55|20.47|103
1627066800000|2021-07-23 19:00:00|20.63|20.55|20.79|20.54|20.79|20.6|20.43|20.35|83
1627257600000|2021-07-26 00:00:00|20.99|20.69|21.05|20.8|21.14|20.99|20.96|20.66|12
1627261200000|2021-07-26 01:00:00|20.99|20.91|21.1|20.85|21.15|21|20.99|20.8|19
1627264800000|2021-07-26 02:00:00|21.08|20.83|21.23|20.98|21.25|21.1|21.04|20.83|4
1627268400000|2021-07-26 03:00:00|21.13|21.05|21.26|20.96|21.27|21.05|21.13|20.91|0
1627272000000|2021-07-26 04:00:00|21.22|20.97|21.24|20.94|21.26|20.97|21.19|20.91|0
1627275600000|2021-07-26 05:00:00|21.26|20.96|21.24|20.99|21.3|21.15|21.13|20.92|40
1627279200000|2021-07-26 06:00:00|21.18|21.1|21.23|21.15|21.35|21.27|21.09|20.99|219
1627282800000|2021-07-26 07:00:00|21.25|21.17|21.42|21.34|21.48|21.4|21.11|21.03|2649
1627286400000|2021-07-26 08:00:00|21.43|21.35|21.45|21.37|21.73|21.65|21.36|21.28|1575
1627290000000|2021-07-26 09:00:00|21.44|21.36|21.16|21.08|21.44|21.36|21.12|21.04|1369
1627293600000|2021-07-26 10:00:00|21.15|21.07|21.22|21.14|21.22|21.14|21.02|20.94|592
1627297200000|2021-07-26 11:00:00|21.18|21.1|20.94|20.86|21.18|21.1|20.94|20.86|498
1627300800000|2021-07-26 12:00:00|20.95|20.87|21.07|20.99|21.12|21.04|20.91|20.83|658
1627304400000|2021-07-26 13:00:00|21.12|21.04|21.03|20.95|21.12|21.04|20.88|20.8|1163
1627308000000|2021-07-26 14:00:00|21.05|20.97|20.98|20.9|21.15|21.07|20.98|20.9|2339
1627311600000|2021-07-26 15:00:00|21.02|20.94|20.79|20.71|21.03|20.95|20.79|20.71|4717
1627315200000|2021-07-26 16:00:00|20.81|20.73|21.02|20.94|21.04|20.96|20.81|20.73|25
1627318800000|2021-07-26 17:00:00|21|20.92|20.99|20.91|21.02|20.94|20.92|20.84|43
1627322400000|2021-07-26 18:00:00|20.97|20.89|20.9|20.82|21.02|20.94|20.9|20.82|73
1627326000000|2021-07-26 19:00:00|20.89|20.81|20.65|20.57|20.89|20.81|20.65|20.55|78
1627344000000|2021-07-27 00:00:00|20.78|20.53|20.89|20.59|20.94|20.7|20.64|20.45|3
1627347600000|2021-07-27 01:00:00|20.91|20.61|20.91|20.61|20.94|20.64|20.85|20.55|0
1627351200000|2021-07-27 02:00:00|20.89|20.59|20.93|20.63|20.96|20.66|20.89|20.59|28
1627354800000|2021-07-27 03:00:00|20.95|20.65|21.1|20.8|21.14|20.98|20.93|20.63|0
1627358400000|2021-07-27 04:00:00|21.09|20.84|21.05|20.75|21.1|20.84|21.05|20.75|0
1627362000000|2021-07-27 05:00:00|21.09|20.79|21.05|20.8|21.12|20.87|21.04|20.75|1
1627365600000|2021-07-27 06:00:00|21.09|20.79|21.05|20.97|21.12|21.04|20.96|20.79|218
1627369200000|2021-07-27 07:00:00|21.06|20.98|21.54|21.46|22.01|21.93|21.05|20.97|5326
1627372800000|2021-07-27 08:00:00|21.52|21.44|21.48|21.4|21.83|21.75|21.34|21.26|2979
1627376400000|2021-07-27 09:00:00|21.44|21.36|21.36|21.28|21.58|21.5|21.27|21.19|1124
1627380000000|2021-07-27 10:00:00|21.4|21.32|21.19|21.11|21.41|21.33|21.19|21.11|598
1627383600000|2021-07-27 11:00:00|21.17|21.09|21.25|21.17|21.34|21.26|20.98|20.9|1160
1627387200000|2021-07-27 12:00:00|21.27|21.19|21.21|21.13|21.46|21.38|21.09|21.01|1425
1627390800000|2021-07-27 13:00:00|21.25|21.17|21.49|21.41|21.66|21.58|21.13|21.05|3016
1627394400000|2021-07-27 14:00:00|21.5|21.42|21.7|21.62|21.93|21.85|21.37|21.29|4771
1627398000000|2021-07-27 15:00:00|21.71|21.63|22.05|21.97|22.46|22.38|21.58|21.5|7266
1627401600000|2021-07-27 16:00:00|22.07|21.99|22.16|22.08|22.45|22.37|21.81|21.73|310
1627405200000|2021-07-27 17:00:00|22.14|22.06|22.25|22.17|22.43|22.35|21.91|21.83|104
1627408800000|2021-07-27 18:00:00|22.26|22.18|21.71|21.63|22.27|22.19|21.69|21.61|53
1627412400000|2021-07-27 19:00:00|21.69|21.61|21.61|21.36|21.8|21.72|21.49|21.35|97
1627430400000|2021-07-28 00:00:00|21.5|21.2|21.47|21.17|21.52|21.22|21.37|21.12|0
1627434000000|2021-07-28 01:00:00|21.45|21.15|21.66|21.36|21.69|21.39|21.41|21.11|0
1627437600000|2021-07-28 02:00:00|21.67|21.37|21.56|21.26|21.84|21.54|21.51|21.21|0
1627441200000|2021-07-28 03:00:00|21.57|21.27|21.74|21.44|21.78|21.48|21.56|21.26|0
1627444800000|2021-07-28 04:00:00|21.76|21.46|21.83|21.53|21.84|21.54|21.74|21.44|0
1627448400000|2021-07-28 05:00:00|21.84|21.54|21.7|21.4|21.99|21.69|21.63|21.39|5
1627452000000|2021-07-28 06:00:00|21.71|21.41|21.63|21.55|21.78|21.69|21.46|21.38|51
1627455600000|2021-07-28 07:00:00|21.61|21.53|21.39|21.31|21.81|21.73|21.37|21.29|1557
1627459200000|2021-07-28 08:00:00|21.37|21.29|21.19|21.11|21.46|21.38|21.11|21.03|1100
1627462800000|2021-07-28 09:00:00|21.24|21.16|21.12|21.04|21.24|21.16|21.08|21|1005
1627466400000|2021-07-28 10:00:00|21.13|21.05|21.37|21.29|21.49|21.41|21.13|21.05|973
1627470000000|2021-07-28 11:00:00|21.36|21.28|21.45|21.37|21.49|21.41|21.22|21.14|1061
1627473600000|2021-07-28 12:00:00|21.43|21.35|21.4|21.32|21.54|21.46|21.35|21.27|1599
1627477200000|2021-07-28 13:00:00|21.35|21.27|21.45|21.37|21.62|21.54|21.2|21.12|5306
1627480800000|2021-07-28 14:00:00|21.5|21.42|21.3|21.22|21.51|21.43|21.2|21.12|4862
1627484400000|2021-07-28 15:00:00|21.28|21.2|21.16|21.08|21.31|21.23|21.09|21.01|3752
1627488000000|2021-07-28 16:00:00|21.15|21.07|21.21|21.13|21.26|21.18|21.09|21.01|209
1627491600000|2021-07-28 17:00:00|21.16|21.08|21.35|21.1|21.46|21.38|21.16|21.05|175
1627495200000|2021-07-28 18:00:00|21.28|21.2|20.75|20.67|21.5|21.37|20.61|20.48|165
1627498800000|2021-07-28 19:00:00|20.76|20.68|21.04|20.79|21.06|20.93|20.68|20.6|229
1627516800000|2021-07-29 00:00:00|21.17|21.09|21.23|20.98|21.42|21.25|21.17|20.98|2
1627520400000|2021-07-29 01:00:00|21.24|20.99|21.53|21.23|21.55|21.26|21.24|20.98|1
1627524000000|2021-07-29 02:00:00|21.5|21.2|21.36|21.06|21.55|21.25|21.36|21.06|0
1627527600000|2021-07-29 03:00:00|21.35|21.05|21.43|21.13|21.43|21.13|21.31|21.01|0
1627531200000|2021-07-29 04:00:00|21.41|21.11|21.32|21.02|21.43|21.13|21.25|20.95|5
1627534800000|2021-07-29 05:00:00|21.35|21.05|21.22|20.92|21.37|21.07|21.05|20.9|0
1627538400000|2021-07-29 06:00:00|21.17|20.91|20.83|20.75|21.22|20.98|20.83|20.75|56
1627542000000|2021-07-29 07:00:00|20.84|20.76|20.63|20.55|20.84|20.76|20.53|20.45|2087
1627545600000|2021-07-29 08:00:00|20.62|20.54|20.78|20.7|20.83|20.75|20.58|20.5|1552
1627549200000|2021-07-29 09:00:00|20.81|20.73|20.83|20.75|20.88|20.8|20.77|20.69|2091
1627552800000|2021-07-29 10:00:00|20.79|20.71|20.6|20.52|20.83|20.75|20.6|20.52|548
1627556400000|2021-07-29 11:00:00|20.61|20.53|20.66|20.58|20.79|20.71|20.6|20.52|382
1627560000000|2021-07-29 12:00:00|20.65|20.57|20.71|20.63|20.75|20.67|20.58|20.5|376
1627563600000|2021-07-29 13:00:00|20.69|20.61|20.7|20.62|20.79|20.71|20.61|20.53|1779
1627567200000|2021-07-29 14:00:00|20.69|20.61|20.67|20.59|20.77|20.69|20.61|20.53|1770
1627570800000|2021-07-29 15:00:00|20.66|20.58|20.63|20.55|20.74|20.66|20.54|20.46|2713
1627574400000|2021-07-29 16:00:00|20.59|20.51|20.54|20.46|20.59|20.51|20.51|20.43|227
1627578000000|2021-07-29 17:00:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|116
1627581600000|2021-07-29 18:00:00|20.48|20.4|20.56|20.48|20.6|20.52|20.45|20.37|185
1627585200000|2021-07-29 19:00:00|20.57|20.49|20.69|20.44|20.69|20.54|20.51|20.43|84
1627588800000|2021-07-29 20:00:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1627603200000|2021-07-30 00:00:00|20.83|20.53|21.56|21.31|21.63|21.48|20.83|20.53|51
1627606800000|2021-07-30 01:00:00|21.55|21.26|21.53|21.45|21.62|21.48|21.48|21.18|3
1627610400000|2021-07-30 02:00:00|21.59|21.34|21.56|21.26|21.59|21.45|21.45|21.15|0
1627614000000|2021-07-30 03:00:00|21.54|21.24|21.56|21.31|21.64|21.46|21.49|21.19|0
1627617600000|2021-07-30 04:00:00|21.58|21.33|21.49|21.41|21.64|21.47|21.46|21.3|2
1627621200000|2021-07-30 05:00:00|21.48|21.4|21.76|21.68|21.79|21.68|21.48|21.33|20
1627624800000|2021-07-30 06:00:00|21.75|21.67|21.6|21.52|21.78|21.7|21.33|21.25|396
1627628400000|2021-07-30 07:00:00|21.59|21.51|21.67|21.59|21.81|21.73|21.43|21.35|3867
1627632000000|2021-07-30 08:00:00|21.69|21.61|21.51|21.43|21.75|21.67|21.24|21.16|1421
1627635600000|2021-07-30 09:00:00|21.5|21.42|21.75|21.67|21.83|21.75|21.47|21.39|1782
1627639200000|2021-07-30 10:00:00|21.71|21.63|21.43|21.35|21.89|21.81|21.43|21.35|2118
1627642800000|2021-07-30 11:00:00|21.47|21.39|21.58|21.5|21.62|21.54|21.43|21.35|1113
1627646400000|2021-07-30 12:00:00|21.6|21.52|21.4|21.32|21.67|21.59|21.35|21.27|1123
1627650000000|2021-07-30 13:00:00|21.43|21.35|21.12|21.04|21.62|21.54|21.07|20.99|2435
1627653600000|2021-07-30 14:00:00|21.16|21.08|21.55|21.47|21.55|21.47|20.96|20.88|3855
1627657200000|2021-07-30 15:00:00|21.53|21.45|21.52|21.44|21.71|21.63|21.47|21.39|7896
1627660800000|2021-07-30 16:00:00|21.57|21.49|21.26|21.18|21.57|21.49|21.16|21.08|219
1627664400000|2021-07-30 17:00:00|21.25|21.17|21.19|21.11|21.35|21.27|21.14|21.06|39
1627668000000|2021-07-30 18:00:00|21.18|21.1|21.37|21.29|21.51|21.43|21.18|21.1|26
1627671600000|2021-07-30 19:00:00|21.39|21.31|21.56|21.48|21.73|21.57|21.25|21.17|212
1627862400000|2021-08-02 00:00:00|21.31|21.06|21.18|21.1|21.38|21.22|21.18|21.02|3
1627866000000|2021-08-02 01:00:00|21.17|21.09|21.31|21.01|21.32|21.1|21.12|20.98|4
1627869600000|2021-08-02 02:00:00|21.33|21.03|21.18|20.93|21.45|21.22|21.18|20.93|1
1627873200000|2021-08-02 03:00:00|21.19|20.94|21.21|20.91|21.26|21.01|21.03|20.88|3
1627876800000|2021-08-02 04:00:00|21.18|20.88|21.21|20.91|21.21|20.94|21.02|20.88|1
1627880400000|2021-08-02 05:00:00|21.2|20.96|21.16|21.08|21.27|21.11|21.15|20.9|7
1627884000000|2021-08-02 06:00:00|21.18|21.1|21.19|21.11|21.25|21.12|21.1|20.97|61
1627887600000|2021-08-02 07:00:00|21.18|21.1|21.08|21|21.19|21.11|20.94|20.86|1741
1627891200000|2021-08-02 08:00:00|21.04|20.96|21.1|21.02|21.2|21.12|20.94|20.86|837
1627894800000|2021-08-02 09:00:00|21.11|21.03|21.15|21.07|21.15|21.07|21.05|20.97|724
1627898400000|2021-08-02 10:00:00|21.18|21.1|21.61|21.53|21.63|21.55|21.15|21.07|2120
1627902000000|2021-08-02 11:00:00|21.63|21.55|21.43|21.35|21.76|21.68|21.41|21.33|3025
1627905600000|2021-08-02 12:00:00|21.44|21.36|21.41|21.33|21.55|21.47|21.36|21.28|687
1627909200000|2021-08-02 13:00:00|21.36|21.28|21.39|21.31|21.45|21.37|21.16|21.08|2315
1627912800000|2021-08-02 14:00:00|21.41|21.33|21.47|21.39|21.58|21.5|21.33|21.25|1351
1627916400000|2021-08-02 15:00:00|21.46|21.38|21.71|21.63|21.72|21.64|21.23|21.15|3077
1627920000000|2021-08-02 16:00:00|21.72|21.64|21.97|21.89|22.01|21.93|21.67|21.59|407
1627923600000|2021-08-02 17:00:00|21.96|21.88|21.79|21.71|22|21.92|21.7|21.62|148
1627927200000|2021-08-02 18:00:00|21.81|21.73|21.69|21.61|21.84|21.76|21.6|21.52|71
1627930800000|2021-08-02 19:00:00|21.68|21.6|22.19|21.94|22.24|22.12|21.64|21.56|239
1627948800000|2021-08-03 00:00:00|21.84|21.54|21.89|21.64|21.89|21.64|21.81|21.53|0
1627952400000|2021-08-03 01:00:00|21.9|21.65|22.04|21.74|22.08|21.78|21.9|21.65|0
1627956000000|2021-08-03 02:00:00|22.05|21.75|22.06|21.76|22.11|21.81|22.03|21.73|0
1627959600000|2021-08-03 03:00:00|22.04|21.74|22|21.7|22.05|21.75|21.93|21.66|0
1627963200000|2021-08-03 04:00:00|22.02|21.72|21.99|21.69|22.03|21.73|21.93|21.67|0
1627966800000|2021-08-03 05:00:00|21.95|21.7|21.84|21.54|22.04|21.75|21.63|21.52|41
1627970400000|2021-08-03 06:00:00|21.8|21.55|21.63|21.55|21.8|21.64|21.56|21.45|493
1627974000000|2021-08-03 07:00:00|21.6|21.52|21.61|21.53|21.82|21.74|21.55|21.47|1543
1627977600000|2021-08-03 08:00:00|21.62|21.54|21.62|21.54|21.72|21.64|21.57|21.49|347
1627981200000|2021-08-03 09:00:00|21.61|21.53|21.6|21.52|21.76|21.68|21.5|21.42|821
1627984800000|2021-08-03 10:00:00|21.61|21.53|21.53|21.45|21.61|21.53|21.53|21.45|632
1627988400000|2021-08-03 11:00:00|21.54|21.46|21.48|21.4|21.6|21.52|21.43|21.35|635
1627992000000|2021-08-03 12:00:00|21.5|21.42|21.67|21.59|21.87|21.79|21.49|21.41|1196
1627995600000|2021-08-03 13:00:00|21.69|21.61|22.23|22.15|22.26|22.18|21.6|21.52|3319
1627999200000|2021-08-03 14:00:00|22.22|22.14|21.89|21.81|22.3|22.22|21.78|21.7|5193
1628002800000|2021-08-03 15:00:00|21.9|21.82|21.7|21.62|22.25|22.17|21.65|21.57|8910
1628006400000|2021-08-03 16:00:00|21.68|21.6|21.49|21.41|21.78|21.7|21.47|21.39|397
1628010000000|2021-08-03 17:00:00|21.48|21.4|21.46|21.38|21.61|21.53|21.41|21.33|171
1628013600000|2021-08-03 18:00:00|21.48|21.4|21.36|21.28|21.57|21.49|21.34|21.26|49
1628017200000|2021-08-03 19:00:00|21.34|21.26|21.38|21.13|21.42|21.31|21.25|21.12|150
1628035200000|2021-08-04 00:00:00|21.63|21.33|21.61|21.31|21.63|21.36|21.57|21.27|0
1628038800000|2021-08-04 01:00:00|21.6|21.3|21.52|21.22|21.63|21.35|21.5|21.2|0
1628042400000|2021-08-04 02:00:00|21.51|21.21|21.53|21.23|21.53|21.23|21.5|21.2|0
1628046000000|2021-08-04 03:00:00|21.51|21.21|21.58|21.28|21.58|21.28|21.5|21.2|0
1628049600000|2021-08-04 04:00:00|21.56|21.26|21.57|21.27|21.58|21.28|21.53|21.23|0
1628053200000|2021-08-04 05:00:00|21.58|21.28|21.46|21.38|21.6|21.38|21.46|21.25|0
1628056800000|2021-08-04 06:00:00|21.47|21.39|21.34|21.26|21.5|21.42|21.34|21.26|40
1628060400000|2021-08-04 07:00:00|21.33|21.25|21.5|21.42|21.52|21.44|21.23|21.15|1990
1628064000000|2021-08-04 08:00:00|21.51|21.43|21.34|21.26|21.55|21.47|21.28|21.2|1198
1628067600000|2021-08-04 09:00:00|21.35|21.27|21.33|21.25|21.37|21.29|21.21|21.13|707
1628071200000|2021-08-04 10:00:00|21.32|21.24|21.33|21.25|21.35|21.27|21.21|21.13|245
1628074800000|2021-08-04 11:00:00|21.34|21.26|21.45|21.37|21.5|21.42|21.3|21.22|920
1628078400000|2021-08-04 12:00:00|21.5|21.42|21.57|21.49|21.69|21.61|21.43|21.35|1164
1628082000000|2021-08-04 13:00:00|21.62|21.54|21.3|21.22|21.62|21.54|21.22|21.14|2712
1628085600000|2021-08-04 14:00:00|21.29|21.21|21.09|21.01|21.34|21.26|20.98|20.9|2775
1628089200000|2021-08-04 15:00:00|21.08|21|21.36|21.28|21.49|21.41|21.03|20.95|5319
1628092800000|2021-08-04 16:00:00|21.37|21.29|21.21|21.13|21.41|21.33|21.19|21.11|209
1628096400000|2021-08-04 17:00:00|21.2|21.12|21.14|21.06|21.2|21.12|21.06|20.98|56
1628100000000|2021-08-04 18:00:00|21.15|21.07|21.18|21.1|21.18|21.1|21.03|20.95|60
1628103600000|2021-08-04 19:00:00|21.16|21.08|21.14|21.06|21.3|21.2|21.14|21|322
1628121600000|2021-08-05 00:00:00|21.17|20.87|21.12|20.82|21.17|20.89|21.11|20.81|0
1628125200000|2021-08-05 01:00:00|21.14|20.84|21.11|20.81|21.19|20.89|21.1|20.8|0
1628128800000|2021-08-05 02:00:00|21.12|20.82|21.14|20.84|21.16|20.86|21.1|20.8|0
1628132400000|2021-08-05 03:00:00|21.13|20.83|21.15|20.85|21.16|20.86|21.11|20.81|0
1628136000000|2021-08-05 04:00:00|21.16|20.86|21.15|20.85|21.16|20.86|21.14|20.84|0
1628139600000|2021-08-05 05:00:00|21.14|20.84|21.15|20.9|21.2|20.91|21.11|20.81|0
1628143200000|2021-08-05 06:00:00|21.16|20.91|21.29|21.21|21.31|21.23|21.12|20.89|97
1628146800000|2021-08-05 07:00:00|21.28|21.2|20.97|20.89|21.28|21.2|20.93|20.85|1569
1628150400000|2021-08-05 08:00:00|20.99|20.91|20.99|20.91|21.04|20.96|20.92|20.84|886
1628154000000|2021-08-05 09:00:00|20.98|20.9|20.92|20.84|20.99|20.91|20.86|20.78|682
1628157600000|2021-08-05 10:00:00|20.94|20.86|21.02|20.94|21.06|20.98|20.91|20.83|599
1628161200000|2021-08-05 11:00:00|20.99|20.91|21.02|20.94|21.09|21.01|20.98|20.9|157
1628164800000|2021-08-05 12:00:00|21|20.92|21.02|20.94|21.04|20.96|20.93|20.85|825
1628168400000|2021-08-05 13:00:00|21.04|20.96|20.85|20.77|21.04|20.96|20.78|20.7|1054
1628172000000|2021-08-05 14:00:00|20.84|20.76|20.8|20.72|20.92|20.84|20.75|20.67|1265
1628175600000|2021-08-05 15:00:00|20.77|20.69|20.63|20.55|20.77|20.69|20.63|20.55|1841
1628179200000|2021-08-05 16:00:00|20.64|20.56|20.75|20.67|20.75|20.67|20.63|20.55|246
1628182800000|2021-08-05 17:00:00|20.77|20.69|20.71|20.63|20.79|20.71|20.65|20.57|174
1628186400000|2021-08-05 18:00:00|20.69|20.61|20.77|20.69|20.77|20.69|20.68|20.6|39
1628190000000|2021-08-05 19:00:00|20.75|20.67|20.78|20.53|20.78|20.69|20.68|20.53|74
1628208000000|2021-08-06 00:00:00|20.87|20.57|20.92|20.62|20.92|20.62|20.84|20.54|0
1628211600000|2021-08-06 01:00:00|20.93|20.63|20.88|20.58|20.94|20.64|20.88|20.58|0
1628215200000|2021-08-06 02:00:00|20.91|20.61|20.91|20.61|20.91|20.64|20.89|20.61|0
1628218800000|2021-08-06 03:00:00|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1628222400000|2021-08-06 04:00:00|20.88|20.58|20.91|20.61|20.91|20.64|20.87|20.57|0
1628226000000|2021-08-06 05:00:00|20.9|20.65|20.8|20.55|20.91|20.65|20.78|20.48|0
1628229600000|2021-08-06 06:00:00|20.82|20.57|20.7|20.62|20.83|20.65|20.7|20.56|0
1628233200000|2021-08-06 07:00:00|20.71|20.63|20.77|20.69|20.86|20.78|20.6|20.52|831
1628236800000|2021-08-06 08:00:00|20.78|20.7|20.58|20.5|20.84|20.76|20.53|20.45|1375
1628240400000|2021-08-06 09:00:00|20.61|20.53|20.51|20.43|20.63|20.55|20.46|20.38|775
1628244000000|2021-08-06 10:00:00|20.52|20.44|20.51|20.43|20.56|20.48|20.46|20.38|327
1628247600000|2021-08-06 11:00:00|20.48|20.4|20.57|20.49|20.59|20.51|20.42|20.34|1516
1628251200000|2021-08-06 12:00:00|20.58|20.5|20.42|20.34|20.7|20.56|20.42|20.34|2379
1628254800000|2021-08-06 13:00:00|20.44|20.36|20.49|20.41|20.53|20.45|20.24|20.16|2567
1628258400000|2021-08-06 14:00:00|20.53|20.45|20.4|20.32|20.55|20.47|20.35|20.27|1914
1628262000000|2021-08-06 15:00:00|20.35|20.27|20.33|20.25|20.5|20.42|20.28|20.2|4077
1628265600000|2021-08-06 16:00:00|20.3|20.22|20.15|20.07|20.33|20.25|20.12|20.04|359
1628269200000|2021-08-06 17:00:00|20.12|20.04|20.24|20.16|20.29|20.21|20.12|20.04|59
1628272800000|2021-08-06 18:00:00|20.21|20.13|20.41|20.33|20.41|20.33|20.21|20.13|58
1628276400000|2021-08-06 19:00:00|20.4|20.32|20.19|19.94|20.42|20.34|20.08|19.94|183
1628467200000|2021-08-09 00:00:00|20.66|20.36|20.6|20.3|20.66|20.36|20.57|20.27|0
1628470800000|2021-08-09 01:00:00|20.59|20.29|20.59|20.29|20.64|20.34|20.54|20.25|0
1628474400000|2021-08-09 02:00:00|20.58|20.28|20.55|20.25|20.59|20.29|20.55|20.25|0
1628478000000|2021-08-09 03:00:00|20.57|20.27|20.57|20.27|20.57|20.27|20.55|20.25|0
1628481600000|2021-08-09 04:00:00|20.58|20.28|20.57|20.27|20.59|20.29|20.55|20.25|0
1628485200000|2021-08-09 05:00:00|20.58|20.28|20.5|20.42|20.58|20.42|20.46|20.26|4
1628488800000|2021-08-09 06:00:00|20.49|20.41|20.48|20.4|20.58|20.5|20.45|20.37|190
1628492400000|2021-08-09 07:00:00|20.47|20.39|20.46|20.38|20.57|20.49|20.34|20.26|1114
1628496000000|2021-08-09 08:00:00|20.47|20.39|20.36|20.28|20.55|20.47|20.34|20.26|979
1628499600000|2021-08-09 09:00:00|20.39|20.31|20.33|20.25|20.45|20.37|20.33|20.25|780
1628503200000|2021-08-09 10:00:00|20.32|20.24|20.37|20.29|20.38|20.3|20.27|20.19|1158
1628506800000|2021-08-09 11:00:00|20.38|20.3|20.25|20.17|20.38|20.3|20.25|20.17|1261
1628510400000|2021-08-09 12:00:00|20.26|20.18|20.25|20.17|20.41|20.33|20.2|20.12|747
1628514000000|2021-08-09 13:00:00|20.24|20.16|20.29|20.21|20.38|20.3|20.15|20.07|2330
1628517600000|2021-08-09 14:00:00|20.27|20.19|20.18|20.1|20.3|20.22|20.11|20.03|1894
1628521200000|2021-08-09 15:00:00|20.19|20.11|20.04|19.96|20.24|20.16|20.04|19.96|2314
1628524800000|2021-08-09 16:00:00|20.05|19.97|20.08|20|20.14|20.06|20.02|19.94|105
1628528400000|2021-08-09 17:00:00|20.06|19.98|20.03|19.95|20.08|20|20.01|19.93|56
1628532000000|2021-08-09 18:00:00|19.98|19.9|19.91|19.83|19.98|19.9|19.82|19.74|60
1628535600000|2021-08-09 19:00:00|19.92|19.84|20.08|19.83|20.14|19.98|19.86|19.78|95
1628553600000|2021-08-10 00:00:00|20.15|19.9|19.93|19.85|20.17|19.98|19.91|19.77|2
1628557200000|2021-08-10 01:00:00|19.96|19.88|20.25|20|20.25|20|19.93|19.77|0
1628560800000|2021-08-10 02:00:00|20.28|19.98|20.19|19.94|20.29|20.02|20.08|19.92|0
1628564400000|2021-08-10 03:00:00|20.08|20|20.21|19.91|20.24|20.03|20.08|19.89|0
1628568000000|2021-08-10 04:00:00|20.2|19.9|20.14|19.89|20.24|19.96|20.14|19.87|0
1628571600000|2021-08-10 05:00:00|20.13|19.88|20.09|20.01|20.25|20.09|20.03|19.86|0
1628575200000|2021-08-10 06:00:00|20.18|19.93|20.06|19.98|20.18|20.05|20.03|19.93|17
1628578800000|2021-08-10 07:00:00|20.08|20|19.86|19.78|20.09|20.01|19.76|19.68|5470
1628582400000|2021-08-10 08:00:00|19.79|19.71|19.84|19.76|19.89|19.81|19.74|19.66|4599
1628586000000|2021-08-10 09:00:00|19.88|19.8|19.87|19.79|19.89|19.81|19.82|19.74|1025
1628589600000|2021-08-10 10:00:00|19.86|19.78|19.73|19.65|19.87|19.79|19.73|19.65|576
1628593200000|2021-08-10 11:00:00|19.78|19.7|19.77|19.69|19.82|19.74|19.68|19.6|664
1628596800000|2021-08-10 12:00:00|19.74|19.66|19.79|19.71|19.83|19.75|19.74|19.66|851
1628600400000|2021-08-10 13:00:00|19.78|19.7|19.56|19.48|19.79|19.71|19.55|19.47|2077
1628604000000|2021-08-10 14:00:00|19.55|19.47|19.7|19.62|19.78|19.7|19.5|19.42|3736
1628607600000|2021-08-10 15:00:00|19.71|19.63|19.79|19.71|19.9|19.82|19.71|19.63|4566
1628611200000|2021-08-10 16:00:00|19.77|19.69|19.8|19.72|19.85|19.77|19.71|19.63|226
1628614800000|2021-08-10 17:00:00|19.82|19.74|19.85|19.77|20|19.92|19.82|19.74|94
1628618400000|2021-08-10 18:00:00|19.86|19.78|19.8|19.72|20.03|19.95|19.8|19.72|46
1628622000000|2021-08-10 19:00:00|19.81|19.73|19.84|19.59|19.84|19.75|19.7|19.59|77
1628625600000|2021-08-10 20:00:00|19.85|19.6|19.86|19.61|19.86|19.61|19.85|19.6|0
1628640000000|2021-08-11 00:00:00|20.01|19.71|20.09|19.79|20.09|19.81|20.01|19.71|0
1628643600000|2021-08-11 01:00:00|20.12|19.82|20.06|19.76|20.14|19.84|20.06|19.76|0
1628647200000|2021-08-11 02:00:00|20.03|19.78|19.98|19.68|20.06|19.78|19.95|19.65|0
1628650800000|2021-08-11 03:00:00|19.89|19.64|20.01|19.71|20.03|19.75|19.8|19.64|0
1628654400000|2021-08-11 04:00:00|20.03|19.73|20.01|19.76|20.08|19.78|19.99|19.73|0
1628658000000|2021-08-11 05:00:00|19.96|19.71|19.83|19.75|19.96|19.85|19.83|19.69|8
1628661600000|2021-08-11 06:00:00|19.88|19.8|19.79|19.71|19.98|19.9|19.78|19.7|38
1628665200000|2021-08-11 07:00:00|19.78|19.7|19.89|19.81|19.94|19.86|19.58|19.5|1612
1628668800000|2021-08-11 08:00:00|19.86|19.78|19.8|19.72|19.89|19.81|19.73|19.65|1228
1628672400000|2021-08-11 09:00:00|19.78|19.7|19.8|19.72|19.85|19.77|19.75|19.67|648
1628676000000|2021-08-11 10:00:00|19.79|19.71|19.79|19.71|19.8|19.72|19.74|19.66|1011
1628679600000|2021-08-11 11:00:00|19.76|19.68|19.85|19.77|19.86|19.78|19.74|19.66|839
1628683200000|2021-08-11 12:00:00|19.86|19.78|19.56|19.48|19.9|19.82|19.5|19.42|3328
1628686800000|2021-08-11 13:00:00|19.55|19.47|19.46|19.38|19.56|19.48|19.34|19.26|4322
1628690400000|2021-08-11 14:00:00|19.44|19.36|19.55|19.47|19.59|19.51|19.38|19.3|3337
1628694000000|2021-08-11 15:00:00|19.57|19.49|19.65|19.57|19.7|19.62|19.49|19.41|2861
1628697600000|2021-08-11 16:00:00|19.63|19.55|19.62|19.54|19.66|19.58|19.54|19.46|180
1628701200000|2021-08-11 17:00:00|19.6|19.52|19.61|19.53|19.62|19.54|19.56|19.48|40
1628704800000|2021-08-11 18:00:00|19.6|19.52|19.51|19.43|19.61|19.53|19.5|19.42|95
1628708400000|2021-08-11 19:00:00|19.5|19.42|19.47|19.17|19.51|19.43|19.29|19.15|196
1628726400000|2021-08-12 00:00:00|19.56|19.26|19.67|19.37|19.67|19.37|19.54|19.26|0
1628730000000|2021-08-12 01:00:00|19.64|19.39|19.64|19.39|19.69|19.39|19.64|19.34|0
1628733600000|2021-08-12 02:00:00|19.67|19.37|19.61|19.36|19.67|19.39|19.61|19.34|0
1628737200000|2021-08-12 03:00:00|19.64|19.34|19.61|19.36|19.64|19.38|19.61|19.34|0
1628740800000|2021-08-12 04:00:00|19.63|19.38|19.66|19.41|19.66|19.41|19.61|19.36|0
1628744400000|2021-08-12 05:00:00|19.69|19.44|19.67|19.42|19.72|19.52|19.58|19.38|0
1628748000000|2021-08-12 06:00:00|19.58|19.5|19.6|19.52|19.74|19.6|19.57|19.42|87
1628751600000|2021-08-12 07:00:00|19.62|19.54|19.44|19.36|19.62|19.54|19.39|19.31|2218
1628755200000|2021-08-12 08:00:00|19.39|19.31|19.34|19.26|19.45|19.37|19.33|19.25|988
1628758800000|2021-08-12 09:00:00|19.29|19.21|19.26|19.18|19.34|19.26|19.24|19.16|1249
1628762400000|2021-08-12 10:00:00|19.24|19.16|19.18|19.1|19.34|19.26|19.14|19.06|1361
1628766000000|2021-08-12 11:00:00|19.19|19.11|19.17|19.09|19.23|19.15|19.12|19.04|1110
1628769600000|2021-08-12 12:00:00|19.12|19.04|19.13|19.05|19.23|19.15|19.12|19.04|1739
1628773200000|2021-08-12 13:00:00|19.15|19.07|19.07|18.99|19.22|19.14|19.02|18.94|3475
1628776800000|2021-08-12 14:00:00|19.08|19|18.87|18.79|19.15|19.07|18.86|18.78|4590
1628780400000|2021-08-12 15:00:00|18.86|18.78|18.88|18.8|18.97|18.89|18.82|18.74|5244
1628784000000|2021-08-12 16:00:00|18.87|18.79|18.78|18.7|18.89|18.81|18.72|18.64|364
1628787600000|2021-08-12 17:00:00|18.79|18.71|18.86|18.78|18.88|18.8|18.79|18.71|255
1628791200000|2021-08-12 18:00:00|18.83|18.75|18.83|18.75|18.86|18.78|18.74|18.66|219
1628794800000|2021-08-12 19:00:00|18.84|18.76|18.87|18.79|18.89|18.81|18.79|18.71|126
1628812800000|2021-08-13 00:00:00|19.05|18.75|19.06|18.76|19.06|18.76|19|18.7|0
1628816400000|2021-08-13 01:00:00|19.07|18.77|19.06|18.76|19.07|18.79|19.04|18.76|0
1628820000000|2021-08-13 02:00:00|19.07|18.77|19.05|18.8|19.07|18.8|19.04|18.77|0
1628830800000|2021-08-13 05:00:00|19.06|18.81|19.08|18.83|19.08|18.83|19.06|18.81|0
1628834400000|2021-08-13 06:00:00|18.96|18.88|18.96|18.88|19.11|19.02|18.95|18.79|440
1628838000000|2021-08-13 07:00:00|18.95|18.87|18.75|18.67|18.96|18.88|18.7|18.62|2596
1628841600000|2021-08-13 08:00:00|18.76|18.68|18.79|18.71|18.81|18.73|18.74|18.66|2596
1628845200000|2021-08-13 09:00:00|18.77|18.69|18.72|18.64|18.77|18.69|18.65|18.57|1722
1628848800000|2021-08-13 10:00:00|18.74|18.66|18.77|18.69|18.77|18.69|18.7|18.62|1786
1628852400000|2021-08-13 11:00:00|18.78|18.7|18.77|18.69|18.78|18.7|18.73|18.65|987
1628856000000|2021-08-13 12:00:00|18.78|18.7|18.69|18.61|18.78|18.7|18.67|18.59|1042
1628859600000|2021-08-13 13:00:00|18.67|18.59|18.73|18.65|18.77|18.69|18.67|18.59|1817
1628863200000|2021-08-13 14:00:00|18.74|18.66|18.7|18.62|18.81|18.73|18.69|18.61|3460
1628866800000|2021-08-13 15:00:00|18.65|18.57|18.77|18.69|18.79|18.71|18.65|18.57|3548
1628870400000|2021-08-13 16:00:00|18.8|18.72|18.74|18.66|18.8|18.72|18.7|18.62|479
1628874000000|2021-08-13 17:00:00|18.75|18.67|18.75|18.67|18.8|18.72|18.74|18.66|158
1628877600000|2021-08-13 18:00:00|18.79|18.71|18.81|18.73|18.82|18.74|18.77|18.69|224
1628881200000|2021-08-13 19:00:00|18.82|18.74|18.9|18.65|18.9|18.75|18.76|18.64|63
1629072000000|2021-08-16 00:00:00|19.01|18.71|18.97|18.89|19.06|18.89|18.95|18.71|312
1629075600000|2021-08-16 01:00:00|18.98|18.9|18.98|18.9|19.06|18.92|18.92|18.74|1
1629079200000|2021-08-16 02:00:00|19|18.92|19.13|19.05|19.19|19.1|18.98|18.86|97
1629082800000|2021-08-16 03:00:00|19.18|19.1|19.24|18.99|19.31|19.15|19.15|18.96|18183
1629086400000|2021-08-16 04:00:00|19.18|19.1|19.18|19.1|19.24|19.1|19.15|18.99|707
1629090000000|2021-08-16 05:00:00|19.24|18.99|19.36|19.28|19.44|19.33|19.18|18.99|1442
1629093600000|2021-08-16 06:00:00|19.41|19.33|19.51|19.43|19.56|19.48|19.36|19.28|1398
1629097200000|2021-08-16 07:00:00|19.54|19.46|19.32|19.24|19.72|19.64|19.24|19.16|4560
1629100800000|2021-08-16 08:00:00|19.37|19.29|19.38|19.3|19.48|19.4|19.28|19.2|5274
1629104400000|2021-08-16 09:00:00|19.43|19.35|19.48|19.4|19.48|19.4|19.38|19.3|1157
1629108000000|2021-08-16 10:00:00|19.46|19.38|19.48|19.4|19.73|19.65|19.38|19.3|1673
1629111600000|2021-08-16 11:00:00|19.43|19.35|19.49|19.41|19.54|19.46|19.38|19.3|746
1629115200000|2021-08-16 12:00:00|19.54|19.46|19.54|19.46|19.64|19.56|19.49|19.41|1416
1629118800000|2021-08-16 13:00:00|19.49|19.41|19.7|19.62|19.8|19.72|19.44|19.36|3832
1629122400000|2021-08-16 14:00:00|19.75|19.67|19.83|19.75|19.85|19.77|19.5|19.42|5901
1629126000000|2021-08-16 15:00:00|19.85|19.77|19.65|19.57|19.85|19.77|19.5|19.42|10664
1629129600000|2021-08-16 16:00:00|19.7|19.62|19.45|19.37|19.7|19.62|19.4|19.32|432
1629133200000|2021-08-16 17:00:00|19.43|19.35|19.38|19.3|19.5|19.42|19.35|19.27|65
1629136800000|2021-08-16 18:00:00|19.4|19.32|19.41|19.33|19.41|19.33|19.35|19.27|12
1629140400000|2021-08-16 19:00:00|19.36|19.28|19.28|19.2|19.36|19.28|19.26|19.18|81
1629158400000|2021-08-17 00:00:00|19.53|19.23|19.58|19.28|19.58|19.28|19.53|19.23|0
1629162000000|2021-08-17 01:00:00|19.55|19.25|19.58|19.28|19.58|19.33|19.55|19.25|0
1629165600000|2021-08-17 02:00:00|19.6|19.33|19.58|19.28|19.6|19.35|19.58|19.28|0
1629169200000|2021-08-17 03:00:00|19.55|19.33|19.6|19.35|19.6|19.35|19.55|19.28|0
1629172800000|2021-08-17 04:00:00|19.58|19.33|19.58|19.28|19.58|19.33|19.58|19.28|0
1629176400000|2021-08-17 05:00:00|19.61|19.33|19.73|19.48|19.73|19.48|19.55|19.33|0
1629180000000|2021-08-17 06:00:00|19.76|19.51|19.77|19.69|19.92|19.84|19.57|19.48|303
1629183600000|2021-08-17 07:00:00|19.75|19.67|19.92|19.84|20.12|20.04|19.72|19.64|2791
1629187200000|2021-08-17 08:00:00|19.9|19.82|19.82|19.74|19.97|19.89|19.77|19.69|2683
1629190800000|2021-08-17 09:00:00|19.87|19.79|19.82|19.74|19.87|19.79|19.62|19.54|2345
1629194400000|2021-08-17 10:00:00|19.87|19.79|19.92|19.84|19.92|19.84|19.82|19.74|1180
1629198000000|2021-08-17 11:00:00|19.87|19.79|19.92|19.84|20.02|19.94|19.87|19.79|1426
1629201600000|2021-08-17 12:00:00|19.95|19.87|19.92|19.84|20.12|20.04|19.82|19.74|2600
1629205200000|2021-08-17 13:00:00|19.97|19.89|19.98|19.9|20.07|19.99|19.73|19.65|3587
1629208800000|2021-08-17 14:00:00|19.93|19.85|19.83|19.75|20.03|19.95|19.73|19.65|2598
1629212400000|2021-08-17 15:00:00|19.81|19.73|20.18|20.1|20.33|20.25|19.63|19.55|8539
1629216000000|2021-08-17 16:00:00|20.23|20.15|20.77|20.69|20.77|20.69|20.2|20.12|1259
1629219600000|2021-08-17 17:00:00|20.72|20.64|20.4|20.32|20.77|20.69|20.4|20.32|355
1629223200000|2021-08-17 18:00:00|20.38|20.3|20.25|20.17|20.53|20.45|20.18|20.1|188
1629226800000|2021-08-17 19:00:00|20.23|20.15|20.01|19.93|20.4|20.32|19.98|19.9|292
1629244800000|2021-08-18 00:00:00|20.25|19.95|20.2|19.9|20.27|19.98|20.06|19.87|0
1629248400000|2021-08-18 01:00:00|20.15|19.87|20.15|19.9|20.15|19.93|20.01|19.85|0
1629252000000|2021-08-18 02:00:00|20.12|19.87|20.12|19.87|20.17|20.01|20.01|19.87|18
1629255600000|2021-08-18 03:00:00|20.01|19.93|20.06|19.98|20.12|20.01|19.92|19.82|38
1629259200000|2021-08-18 04:00:00|19.97|19.89|19.99|19.91|20.17|19.98|19.97|19.82|21
1629262800000|2021-08-18 05:00:00|20.01|19.93|19.97|19.89|20.01|19.93|19.94|19.86|29
1629266400000|2021-08-18 06:00:00|19.89|19.81|19.99|19.91|20.09|20.01|19.89|19.81|230
1629270000000|2021-08-18 07:00:00|20.02|19.94|20.16|20.08|20.24|20.16|19.89|19.81|1156
1629273600000|2021-08-18 08:00:00|20.19|20.11|20.14|20.06|20.24|20.16|19.99|19.91|947
1629277200000|2021-08-18 09:00:00|20.16|20.08|20.04|19.96|20.19|20.11|19.99|19.91|1104
1629280800000|2021-08-18 10:00:00|20.09|20.01|19.89|19.81|20.09|20.01|19.89|19.81|1004
1629284400000|2021-08-18 11:00:00|19.94|19.86|19.94|19.86|20.04|19.96|19.94|19.86|593
1629288000000|2021-08-18 12:00:00|19.9|19.82|20.09|20.01|20.09|20.01|19.9|19.82|907
1629291600000|2021-08-18 13:00:00|20.14|20.06|20.05|19.97|20.34|20.26|20.05|19.97|2867
1629295200000|2021-08-18 14:00:00|20.07|19.99|20|19.92|20.1|20.02|19.95|19.87|1431
1629298800000|2021-08-18 15:00:00|20.01|19.93|20.25|20.17|20.3|20.22|19.95|19.87|2269
1629302400000|2021-08-18 16:00:00|20.3|20.22|20.25|20.17|20.35|20.27|20.15|20.07|97
1629306000000|2021-08-18 17:00:00|20.28|20.2|20.11|20.03|20.3|20.22|20.1|20.02|86
1629309600000|2021-08-18 18:00:00|20.13|20.05|20.16|20.08|20.55|20.47|19.93|19.85|559
1629313200000|2021-08-18 19:00:00|20.18|20.1|21.03|20.78|21.06|20.96|20.16|20.08|723
1629331200000|2021-08-19 00:00:00|20.9|20.6|20.93|20.63|20.98|20.68|20.86|20.6|0
1629334800000|2021-08-19 01:00:00|20.95|20.65|21|20.7|21|20.7|20.85|20.6|0
1629338400000|2021-08-19 02:00:00|21.03|20.73|21.03|20.73|21.08|20.94|20.8|20.68|108
1629342000000|2021-08-19 03:00:00|21.01|20.71|21.03|20.73|21.06|20.76|20.94|20.64|32
1629345600000|2021-08-19 04:00:00|21.01|20.71|21.02|20.94|21.08|20.96|20.97|20.71|144
1629349200000|2021-08-19 05:00:00|21.06|20.81|21.24|21.16|21.33|21.21|20.97|20.81|799
1629352800000|2021-08-19 06:00:00|21.26|21.18|21.68|21.6|21.73|21.65|21.24|21.16|1615
1629356400000|2021-08-19 07:00:00|21.66|21.58|21.93|21.85|22.11|22.03|21.53|21.45|4303
1629360000000|2021-08-19 08:00:00|21.96|21.88|22.29|22.21|22.49|22.41|21.91|21.83|4026
1629363600000|2021-08-19 09:00:00|22.32|22.24|22.1|22.02|22.64|22.56|22|21.92|3260
1629367200000|2021-08-19 10:00:00|22.13|22.05|22.39|22.31|22.44|22.36|21.95|21.87|3113
1629370800000|2021-08-19 11:00:00|22.34|22.26|22.49|22.41|22.56|22.48|22.2|22.12|1910
1629374400000|2021-08-19 12:00:00|22.53|22.45|22.57|22.49|22.68|22.6|22.24|22.16|2202
1629378000000|2021-08-19 13:00:00|22.53|22.45|21.95|21.87|22.57|22.49|21.85|21.77|6189
1629381600000|2021-08-19 14:00:00|21.97|21.89|22.06|21.98|22.54|22.46|21.56|21.48|6316
1629385200000|2021-08-19 15:00:00|22.03|21.95|21.53|21.45|22.25|22.17|21.45|21.37|11362
1629388800000|2021-08-19 16:00:00|21.51|21.43|21.55|21.47|21.77|21.69|21.43|21.35|226
1629392400000|2021-08-19 17:00:00|21.52|21.44|22.14|22.06|22.16|22.08|21.52|21.44|218
1629396000000|2021-08-19 18:00:00|22.12|22.04|21.93|21.85|22.66|22.58|21.83|21.75|545
1629399600000|2021-08-19 19:00:00|21.91|21.83|22.17|21.87|22.17|21.92|21.57|21.49|181
1629417600000|2021-08-20 00:00:00|22.19|21.89|21.93|21.63|22.27|21.97|21.88|21.58|0
1629421200000|2021-08-20 01:00:00|21.98|21.68|22.31|22.01|22.41|22.11|21.88|21.58|0
1629424800000|2021-08-20 02:00:00|22.26|21.96|22.26|21.96|22.33|22.21|22.14|21.84|0
1629428400000|2021-08-20 03:00:00|22.22|21.92|22.21|21.91|22.36|22.06|22.05|21.75|0
1629432000000|2021-08-20 04:00:00|22.22|21.92|22.22|21.92|22.26|21.99|22.17|21.87|0
1629435600000|2021-08-20 05:00:00|22.24|21.97|22.29|21.99|22.55|22.25|22.17|21.92|1
1629439200000|2021-08-20 06:00:00|22.31|22.01|22.3|22.22|22.54|22.46|22.18|21.96|306
1629442800000|2021-08-20 07:00:00|22.28|22.2|22.57|22.49|22.81|22.73|22.2|22.12|3251
1629446400000|2021-08-20 08:00:00|22.55|22.47|22.56|22.48|22.76|22.68|22.42|22.34|1411
1629450000000|2021-08-20 09:00:00|22.54|22.46|22.42|22.34|22.66|22.58|22.23|22.15|1410
1629453600000|2021-08-20 10:00:00|22.44|22.36|22.57|22.49|22.66|22.58|22.42|22.34|1345
1629457200000|2021-08-20 11:00:00|22.59|22.51|22.47|22.39|22.76|22.68|22.33|22.25|815
1629460800000|2021-08-20 12:00:00|22.49|22.41|22.17|22.09|22.52|22.44|22.17|22.09|1382
1629464400000|2021-08-20 13:00:00|22.15|22.07|21.51|21.43|22.21|22.13|21.51|21.43|5127
1629468000000|2021-08-20 14:00:00|21.49|21.41|21.46|21.38|21.58|21.5|21.32|21.24|2909
1629471600000|2021-08-20 15:00:00|21.42|21.34|21.04|20.96|21.49|21.41|20.99|20.91|6039
1629475200000|2021-08-20 16:00:00|21.01|20.93|20.59|20.51|21.04|20.96|20.52|20.44|1388
1629478800000|2021-08-20 17:00:00|20.57|20.49|20.76|20.68|20.81|20.73|20.52|20.44|294
1629482400000|2021-08-20 18:00:00|20.74|20.66|20.63|20.55|20.85|20.77|20.57|20.49|109
1629486000000|2021-08-20 19:00:00|20.66|20.58|20.46|20.21|20.66|20.58|20.28|20.2|344
1629676800000|2021-08-23 00:00:00|20.44|20.16|20.49|20.24|20.6|20.43|20.33|20.14|25
1629680400000|2021-08-23 01:00:00|20.47|20.22|20.26|20.01|20.49|20.31|20.2|19.98|58
1629684000000|2021-08-23 02:00:00|20.25|20|20.12|20.04|20.27|20.09|20.12|19.97|23
1629687600000|2021-08-23 03:00:00|20.14|19.89|20.13|19.88|20.17|19.95|20.03|19.78|22
1629691200000|2021-08-23 04:00:00|20.14|19.89|20.08|20|20.14|20.02|20.08|19.88|0
1629694800000|2021-08-23 05:00:00|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|82
1629698400000|2021-08-23 06:00:00|20.09|20.01|20.2|20.12|20.29|20.21|20.06|19.98|433
1629702000000|2021-08-23 07:00:00|20.21|20.13|20.43|20.35|20.55|20.47|20.19|20.11|4031
1629705600000|2021-08-23 08:00:00|20.45|20.37|20.39|20.31|20.58|20.5|20.34|20.26|1067
1629709200000|2021-08-23 09:00:00|20.38|20.3|20.34|20.26|20.44|20.36|20.29|20.21|434
1629712800000|2021-08-23 10:00:00|20.33|20.25|20.28|20.2|20.42|20.34|20.28|20.2|1220
1629716400000|2021-08-23 11:00:00|20.3|20.22|20.28|20.2|20.38|20.3|20.23|20.15|798
1629720000000|2021-08-23 12:00:00|20.3|20.22|20.32|20.24|20.37|20.29|20.3|20.22|767
1629723600000|2021-08-23 13:00:00|20.33|20.25|20.13|20.05|20.37|20.29|20.08|20|3627
1629727200000|2021-08-23 14:00:00|20.12|20.04|19.88|19.8|20.17|20.09|19.87|19.79|2044
1629730800000|2021-08-23 15:00:00|19.87|19.79|19.73|19.65|19.87|19.79|19.68|19.6|6614
1629734400000|2021-08-23 16:00:00|19.71|19.63|19.74|19.66|19.79|19.71|19.7|19.62|140
1629738000000|2021-08-23 17:00:00|19.75|19.67|19.75|19.67|19.8|19.72|19.75|19.67|37
1629741600000|2021-08-23 18:00:00|19.74|19.66|19.8|19.72|19.8|19.72|19.74|19.66|51
1629745200000|2021-08-23 19:00:00|19.79|19.71|20.05|19.8|20.07|19.95|19.75|19.67|301
1629763200000|2021-08-24 00:00:00|20.06|19.75|20.05|19.75|20.08|19.93|20.01|19.73|1
1629766800000|2021-08-24 01:00:00|20.06|19.76|20|19.75|20.07|19.77|19.98|19.71|0
1629770400000|2021-08-24 02:00:00|19.98|19.73|20|19.75|20|19.75|19.97|19.72|0
1629774000000|2021-08-24 03:00:00|19.99|19.74|19.99|19.74|20|19.75|19.97|19.72|0
1629777600000|2021-08-24 04:00:00|19.98|19.73|19.99|19.74|20.01|19.76|19.97|19.72|0
1629781200000|2021-08-24 05:00:00|19.98|19.73|19.93|19.68|20.01|19.76|19.91|19.66|1
1629784800000|2021-08-24 06:00:00|19.86|19.78|19.64|19.56|19.91|19.8|19.64|19.56|84
1629788400000|2021-08-24 07:00:00|19.65|19.57|19.79|19.71|19.82|19.74|19.6|19.52|1953
1629792000000|2021-08-24 08:00:00|19.81|19.73|19.85|19.77|19.94|19.86|19.7|19.62|404
1629795600000|2021-08-24 09:00:00|19.89|19.81|20.04|19.96|20.04|19.96|19.84|19.76|690
1629799200000|2021-08-24 10:00:00|20.03|19.95|19.94|19.86|20.08|20|19.94|19.86|564
1629802800000|2021-08-24 11:00:00|19.96|19.88|19.99|19.91|20.04|19.96|19.94|19.86|865
1629806400000|2021-08-24 12:00:00|20.03|19.95|20.13|20.05|20.21|20.13|19.99|19.91|745
1629810000000|2021-08-24 13:00:00|20.12|20.04|20.07|19.99|20.17|20.09|19.99|19.91|1112
1629813600000|2021-08-24 14:00:00|20.1|20.02|19.93|19.85|20.17|20.09|19.93|19.85|1448
1629817200000|2021-08-24 15:00:00|19.94|19.86|19.94|19.86|20.04|19.96|19.88|19.8|4950
1629820800000|2021-08-24 16:00:00|19.96|19.88|19.95|19.87|20.07|19.99|19.92|19.84|180
1629824400000|2021-08-24 17:00:00|19.93|19.85|19.9|19.82|19.98|19.9|19.89|19.81|80
1629828000000|2021-08-24 18:00:00|19.89|19.81|19.89|19.81|19.95|19.87|19.89|19.81|0
1629831600000|2021-08-24 19:00:00|19.88|19.8|19.99|19.91|20.04|19.96|19.88|19.8|91
1629849600000|2021-08-25 00:00:00|19.98|19.74|19.93|19.85|19.99|19.85|19.88|19.69|0
1629853200000|2021-08-25 01:00:00|19.94|19.86|19.93|19.85|19.99|19.86|19.89|19.74|0
1629856800000|2021-08-25 02:00:00|19.9|19.82|20.16|19.86|20.2|19.93|19.9|19.82|1
1629860400000|2021-08-25 03:00:00|20.18|19.88|20.22|19.92|20.31|20.07|20.15|19.86|1
1629864000000|2021-08-25 04:00:00|20.2|19.9|20.24|19.99|20.25|20|20.2|19.9|0
1629867600000|2021-08-25 05:00:00|20.25|20|20.03|19.95|20.25|20.07|19.96|19.84|10
1629871200000|2021-08-25 06:00:00|20.04|19.96|19.92|19.84|20.05|19.97|19.92|19.84|46
1629874800000|2021-08-25 07:00:00|19.94|19.86|19.99|19.91|20.02|19.94|19.88|19.8|1764
1629878400000|2021-08-25 08:00:00|20|19.92|19.96|19.88|20.04|19.96|19.87|19.79|1269
1629882000000|2021-08-25 09:00:00|19.97|19.89|19.97|19.89|19.99|19.91|19.92|19.84|115
1629885600000|2021-08-25 10:00:00|19.96|19.88|19.97|19.89|20.02|19.94|19.92|19.84|416
1629889200000|2021-08-25 11:00:00|19.99|19.91|20.02|19.94|20.07|19.99|19.97|19.89|4573
1629892800000|2021-08-25 12:00:00|20.04|19.96|19.94|19.86|20.06|19.98|19.93|19.85|541
1629896400000|2021-08-25 13:00:00|19.93|19.85|19.86|19.78|20.01|19.93|19.86|19.78|1071
1629900000000|2021-08-25 14:00:00|19.87|19.79|19.86|19.78|19.91|19.83|19.81|19.73|1251
1629903600000|2021-08-25 15:00:00|19.87|19.79|19.82|19.74|19.91|19.83|19.8|19.72|642
1629907200000|2021-08-25 16:00:00|19.81|19.73|19.83|19.75|19.87|19.79|19.81|19.73|163
1629910800000|2021-08-25 17:00:00|19.85|19.77|19.87|19.79|19.88|19.8|19.83|19.75|26
1629914400000|2021-08-25 18:00:00|19.88|19.8|19.77|19.69|19.92|19.84|19.75|19.67|250
1629918000000|2021-08-25 19:00:00|19.79|19.71|19.84|19.59|19.84|19.75|19.7|19.59|170
1629936000000|2021-08-26 00:00:00|19.93|19.63|19.88|19.8|19.93|19.8|19.85|19.58|0
1629939600000|2021-08-26 01:00:00|19.86|19.78|19.95|19.87|20.14|19.92|19.85|19.72|4
1629943200000|2021-08-26 02:00:00|20.02|19.77|19.95|19.87|20.07|19.92|19.9|19.75|0
1629946800000|2021-08-26 03:00:00|20.02|19.77|20|19.92|20.02|19.92|19.95|19.77|0
1629950400000|2021-08-26 04:00:00|19.98|19.9|19.95|19.87|20.02|19.92|19.95|19.77|0
1629954000000|2021-08-26 05:00:00|19.97|19.89|19.96|19.88|20.02|19.9|19.94|19.77|7
1629957600000|2021-08-26 06:00:00|19.98|19.9|20.16|20.08|20.22|20.14|19.96|19.88|506
1629961200000|2021-08-26 07:00:00|20.13|20.05|20.23|20.15|20.55|20.47|20.12|20.04|3718
1629964800000|2021-08-26 08:00:00|20.22|20.14|20.33|20.25|20.33|20.25|20.1|20.02|305
1629968400000|2021-08-26 09:00:00|20.35|20.27|20.35|20.27|20.52|20.44|20.3|20.22|2153
1629972000000|2021-08-26 10:00:00|20.34|20.26|20.3|20.22|20.4|20.32|20.27|20.19|494
1629975600000|2021-08-26 11:00:00|20.27|20.19|20.19|20.11|20.32|20.24|20.17|20.09|168
1629979200000|2021-08-26 12:00:00|20.21|20.13|20.25|20.17|20.34|20.26|20.16|20.08|840
1629982800000|2021-08-26 13:00:00|20.26|20.18|20.19|20.11|20.29|20.21|20.07|19.99|2135
1629986400000|2021-08-26 14:00:00|20.17|20.09|20.64|20.56|20.72|20.64|20.11|20.03|4678
1629990000000|2021-08-26 15:00:00|20.66|20.58|20.47|20.39|20.81|20.73|20.25|20.17|3816
1629993600000|2021-08-26 16:00:00|20.46|20.38|20.54|20.46|20.59|20.51|20.34|20.26|102
1629997200000|2021-08-26 17:00:00|20.56|20.48|20.63|20.55|20.76|20.68|20.49|20.41|69
1630000800000|2021-08-26 18:00:00|20.64|20.56|20.74|20.66|20.82|20.74|20.58|20.5|161
1630004400000|2021-08-26 19:00:00|20.76|20.68|20.78|20.53|20.9|20.82|20.64|20.53|209
1630022400000|2021-08-27 00:00:00|20.97|20.67|20.86|20.56|20.99|20.73|20.83|20.53|0
1630026000000|2021-08-27 01:00:00|20.83|20.53|20.77|20.52|20.87|20.57|20.64|20.49|0
1630029600000|2021-08-27 02:00:00|20.76|20.51|20.62|20.32|20.76|20.55|20.54|20.24|0
1630033200000|2021-08-27 03:00:00|20.63|20.33|20.62|20.32|20.69|20.39|20.59|20.29|0
1630036800000|2021-08-27 04:00:00|20.64|20.34|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040400000|2021-08-27 05:00:00|20.59|20.29|20.67|20.37|20.72|20.42|20.59|20.29|0
1630044000000|2021-08-27 06:00:00|20.68|20.38|20.41|20.33|20.72|20.54|20.34|20.26|67
1630047600000|2021-08-27 07:00:00|20.42|20.34|20.34|20.26|20.52|20.44|20.26|20.18|605
1630051200000|2021-08-27 08:00:00|20.38|20.3|20.44|20.36|20.49|20.41|20.3|20.22|357
1630054800000|2021-08-27 09:00:00|20.46|20.38|20.51|20.43|20.53|20.45|20.4|20.32|934
1630058400000|2021-08-27 10:00:00|20.53|20.45|20.48|20.4|20.53|20.45|20.43|20.35|273
1630062000000|2021-08-27 11:00:00|20.46|20.38|20.55|20.47|20.63|20.55|20.45|20.37|329
1630065600000|2021-08-27 12:00:00|20.56|20.48|20.46|20.38|20.58|20.5|20.45|20.37|451
1630069200000|2021-08-27 13:00:00|20.48|20.4|20.19|20.11|20.5|20.42|20.11|20.03|3630
1630072800000|2021-08-27 14:00:00|20.18|20.1|19.72|19.64|20.32|20.24|19.68|19.6|5150
1630076400000|2021-08-27 15:00:00|19.71|19.63|19.72|19.64|19.91|19.83|19.68|19.6|3090
1630080000000|2021-08-27 16:00:00|19.73|19.65|19.72|19.64|19.77|19.69|19.67|19.59|281
1630083600000|2021-08-27 17:00:00|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|47
1630087200000|2021-08-27 18:00:00|19.68|19.6|19.68|19.6|19.69|19.61|19.66|19.58|83
1630090800000|2021-08-27 19:00:00|19.66|19.58|19.85|19.6|19.88|19.71|19.6|19.52|137
1630281600000|2021-08-30 00:00:00|19.92|19.62|20|19.7|20.04|19.74|19.92|19.62|0
1630285200000|2021-08-30 01:00:00|20.01|19.71|20.06|19.76|20.1|19.8|19.97|19.67|0
1630288800000|2021-08-30 02:00:00|20.09|19.79|20.02|19.72|20.09|19.79|20.01|19.71|20
1630292400000|2021-08-30 03:00:00|19.97|19.67|20|19.7|20.01|19.72|19.97|19.67|0
1630296000000|2021-08-30 04:00:00|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|10
1630299600000|2021-08-30 05:00:00|20|19.7|19.89|19.64|20.03|19.73|19.86|19.61|0
1630303200000|2021-08-30 06:00:00|19.77|19.69|19.82|19.74|19.86|19.78|19.76|19.68|56
1630306800000|2021-08-30 07:00:00|19.79|19.71|19.81|19.73|19.94|19.86|19.74|19.66|1125
1630310400000|2021-08-30 08:00:00|19.72|19.64|19.69|19.61|19.77|19.69|19.69|19.61|299
1630314000000|2021-08-30 09:00:00|19.71|19.63|19.69|19.61|19.74|19.66|19.64|19.56|553
1630317600000|2021-08-30 10:00:00|19.71|19.63|19.73|19.65|19.75|19.67|19.67|19.59|292
1630321200000|2021-08-30 11:00:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|84
1630324800000|2021-08-30 12:00:00|19.71|19.63|19.69|19.61|19.77|19.69|19.67|19.59|509
1630328400000|2021-08-30 13:00:00|19.7|19.62|19.68|19.6|19.75|19.67|19.58|19.5|1892
1630332000000|2021-08-30 14:00:00|19.65|19.57|19.75|19.67|19.8|19.72|19.64|19.56|1185
1630335600000|2021-08-30 15:00:00|19.76|19.68|19.76|19.68|19.81|19.73|19.72|19.64|549
1630339200000|2021-08-30 16:00:00|19.74|19.66|19.73|19.65|19.74|19.66|19.68|19.6|32
1630342800000|2021-08-30 17:00:00|19.76|19.68|19.66|19.58|19.76|19.68|19.66|19.58|10
1630346400000|2021-08-30 18:00:00|19.61|19.53|19.62|19.54|19.66|19.58|19.6|19.52|54
1630350000000|2021-08-30 19:00:00|19.61|19.53|19.71|19.46|19.82|19.74|19.56|19.46|161
1630368000000|2021-08-31 00:00:00|19.81|19.51|19.82|19.52|19.86|19.56|19.81|19.51|0
1630371600000|2021-08-31 01:00:00|19.84|19.54|19.84|19.54|19.85|19.55|19.82|19.52|20
1630375200000|2021-08-31 02:00:00|19.83|19.53|19.83|19.53|19.88|19.58|19.83|19.53|0
1630378800000|2021-08-31 03:00:00|19.84|19.54|19.75|19.5|19.88|19.58|19.72|19.47|0
1630382400000|2021-08-31 04:00:00|19.78|19.53|19.66|19.41|19.8|19.54|19.59|19.4|11
1630386000000|2021-08-31 05:00:00|19.65|19.4|19.61|19.36|19.66|19.47|19.5|19.33|4
1630389600000|2021-08-31 06:00:00|19.53|19.45|19.48|19.4|19.56|19.48|19.43|19.35|278
1630393200000|2021-08-31 07:00:00|19.52|19.44|19.45|19.37|19.55|19.47|19.43|19.35|1423
1630396800000|2021-08-31 08:00:00|19.47|19.39|19.43|19.35|19.56|19.48|19.43|19.35|860
1630400400000|2021-08-31 09:00:00|19.46|19.38|19.56|19.48|19.58|19.5|19.38|19.3|1000
1630404000000|2021-08-31 10:00:00|19.53|19.45|19.86|19.78|20.01|19.93|19.46|19.38|3464
1630407600000|2021-08-31 11:00:00|19.88|19.8|19.9|19.82|20.02|19.94|19.83|19.75|1089
1630411200000|2021-08-31 12:00:00|19.91|19.83|20.06|19.98|20.16|20.08|19.79|19.71|1661
1630414800000|2021-08-31 13:00:00|20.05|19.97|20.12|20.04|20.26|20.18|19.96|19.88|2631
1630418400000|2021-08-31 14:00:00|20.13|20.05|19.93|19.85|20.13|20.05|19.93|19.85|2645
1630422000000|2021-08-31 15:00:00|19.96|19.88|19.84|19.76|20.06|19.98|19.84|19.76|5933
1630425600000|2021-08-31 16:00:00|19.82|19.74|19.86|19.78|19.86|19.78|19.81|19.73|158
1630429200000|2021-08-31 17:00:00|19.88|19.8|19.95|19.87|20.04|19.96|19.86|19.78|243
1630432800000|2021-08-31 18:00:00|19.94|19.86|19.88|19.8|19.99|19.91|19.87|19.79|60
1630436400000|2021-08-31 19:00:00|19.9|19.82|19.77|19.69|19.95|19.87|19.74|19.62|121
1630454400000|2021-09-01 00:00:00|19.85|19.55|19.97|19.67|19.99|19.72|19.76|19.55|0
1630458000000|2021-09-01 01:00:00|19.94|19.69|19.87|19.62|19.99|19.69|19.87|19.59|0
1630461600000|2021-09-01 02:00:00|19.89|19.64|19.83|19.58|19.97|19.67|19.83|19.55|6
1630465200000|2021-09-01 03:00:00|19.81|19.56|19.81|19.56|19.84|19.67|19.73|19.56|9
1630468800000|2021-09-01 04:00:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|11
1630472400000|2021-09-01 05:00:00|19.69|19.61|19.65|19.57|19.71|19.63|19.65|19.57|64
1630476000000|2021-09-01 06:00:00|19.63|19.55|19.54|19.46|19.65|19.57|19.51|19.43|421
1630479600000|2021-09-01 07:00:00|19.55|19.47|19.27|19.19|19.55|19.47|19.27|19.19|3851
1630483200000|2021-09-01 08:00:00|19.25|19.17|19.29|19.21|19.32|19.24|19.23|19.15|1636
1630486800000|2021-09-01 09:00:00|19.28|19.2|19.38|19.3|19.45|19.37|19.28|19.2|900
1630490400000|2021-09-01 10:00:00|19.39|19.31|19.38|19.3|19.58|19.5|19.38|19.3|771
1630494000000|2021-09-01 11:00:00|19.39|19.31|19.31|19.23|19.48|19.4|19.31|19.23|981
1630497600000|2021-09-01 12:00:00|19.3|19.22|19.49|19.41|19.51|19.43|19.26|19.18|1065
1630501200000|2021-09-01 13:00:00|19.48|19.4|19.55|19.47|19.75|19.67|19.48|19.4|1540
1630504800000|2021-09-01 14:00:00|19.56|19.48|19.31|19.23|19.6|19.52|19.31|19.23|1942
1630508400000|2021-09-01 15:00:00|19.33|19.25|19.34|19.26|19.53|19.45|19.24|19.16|4368
1630512000000|2021-09-01 16:00:00|19.36|19.28|19.14|19.06|19.36|19.28|19.14|19.06|139
1630515600000|2021-09-01 17:00:00|19.18|19.1|19.22|19.14|19.26|19.18|19.13|19.05|108
1630519200000|2021-09-01 18:00:00|19.24|19.16|19.33|19.25|19.34|19.26|19.2|19.12|93
1630522800000|2021-09-01 19:00:00|19.34|19.26|19.31|19.23|19.49|19.41|19.3|19.22|174
1630540800000|2021-09-02 00:00:00|19.4|19.1|19.59|19.29|19.66|19.36|19.4|19.1|0
1630544400000|2021-09-02 01:00:00|19.58|19.28|19.56|19.26|19.66|19.36|19.48|19.23|0
1630548000000|2021-09-02 02:00:00|19.63|19.33|19.59|19.29|19.65|19.35|19.5|19.25|0
1630551600000|2021-09-02 03:00:00|19.58|19.33|19.49|19.24|19.67|19.37|19.47|19.22|0
1630555200000|2021-09-02 04:00:00|19.5|19.25|19.49|19.24|19.6|19.31|19.36|19.19|1
1630558800000|2021-09-02 05:00:00|19.56|19.26|19.42|19.17|19.58|19.35|19.35|19.16|7
1630562400000|2021-09-02 06:00:00|19.44|19.19|19.29|19.21|19.54|19.46|19.29|19.19|138
1630566000000|2021-09-02 07:00:00|19.28|19.2|19.1|19.02|19.37|19.29|19.1|19.02|954
1630569600000|2021-09-02 08:00:00|19.11|19.03|19.04|18.96|19.13|19.05|18.99|18.91|860
1630573200000|2021-09-02 09:00:00|19.02|18.94|19.08|19|19.09|19.01|19.01|18.93|1120
1630576800000|2021-09-02 10:00:00|19.04|18.96|19.14|19.06|19.14|19.06|19.04|18.96|988
1630580400000|2021-09-02 11:00:00|19.12|19.04|19.16|19.08|19.17|19.09|19.09|19.01|1789
1630584000000|2021-09-02 12:00:00|19.17|19.09|19|18.92|19.18|19.1|19|18.92|822
1630587600000|2021-09-02 13:00:00|19.01|18.93|19.06|18.98|19.07|18.99|18.95|18.87|1340
1630591200000|2021-09-02 14:00:00|19.03|18.95|19|18.92|19.13|19.05|18.98|18.9|1811
1630594800000|2021-09-02 15:00:00|19.01|18.93|19.09|19.01|19.16|19.08|19|18.92|1586
1630598400000|2021-09-02 16:00:00|19.13|19.05|19.06|18.98|19.16|19.08|19.05|18.97|36
1630602000000|2021-09-02 17:00:00|19.05|18.97|19.28|19.2|19.32|19.24|19.05|18.97|174
1630605600000|2021-09-02 18:00:00|19.29|19.21|19.28|19.2|19.47|19.39|19.23|19.15|122
1630609200000|2021-09-02 19:00:00|19.27|19.19|19.17|19.09|19.41|19.33|19.13|19.05|110
1630627200000|2021-09-03 00:00:00|19.32|19.02|19.27|18.97|19.38|19.08|19.25|18.95|0
1630630800000|2021-09-03 01:00:00|19.26|18.96|19.37|19.07|19.41|19.11|19.26|18.96|0
1630634400000|2021-09-03 02:00:00|19.36|19.06|19.27|19.02|19.39|19.09|19.27|19.01|0
1630638000000|2021-09-03 03:00:00|19.25|19|19.27|19.02|19.36|19.08|19.16|19|2
1630641600000|2021-09-03 04:00:00|19.25|19|19.16|19.08|19.25|19.09|19.16|19|0
1630645200000|2021-09-03 05:00:00|19.14|19.06|19.13|19.05|19.22|19.09|19.11|18.97|4
1630648800000|2021-09-03 06:00:00|19.14|19.06|19.13|19.05|19.14|19.06|19.03|18.95|85
1630652400000|2021-09-03 07:00:00|19.12|19.04|19.13|19.05|19.32|19.24|19.11|19.03|1501
1630656000000|2021-09-03 08:00:00|19.14|19.06|19.18|19.1|19.18|19.1|19.13|19.05|656
1630659600000|2021-09-03 09:00:00|19.2|19.12|19.25|19.17|19.25|19.17|19.18|19.1|700
1630663200000|2021-09-03 10:00:00|19.23|19.15|19.28|19.2|19.3|19.22|19.23|19.15|1457
1630666800000|2021-09-03 11:00:00|19.27|19.19|19.34|19.26|19.35|19.27|19.24|19.16|325
1630670400000|2021-09-03 12:00:00|19.35|19.27|19.24|19.16|19.46|19.38|19.19|19.07|2258
1630674000000|2021-09-03 13:00:00|19.21|19.13|19.66|19.58|19.89|19.81|19.14|19.06|4590
1630677600000|2021-09-03 14:00:00|19.65|19.57|19.48|19.4|19.73|19.65|19.43|19.35|2843
1630681200000|2021-09-03 15:00:00|19.5|19.42|19.62|19.54|19.67|19.59|19.38|19.3|3005
1630684800000|2021-09-03 16:00:00|19.63|19.55|19.64|19.56|19.64|19.56|19.52|19.44|164
1630688400000|2021-09-03 17:00:00|19.63|19.55|19.52|19.44|19.63|19.55|19.52|19.44|9
1630692000000|2021-09-03 18:00:00|19.47|19.39|19.54|19.46|19.56|19.48|19.47|19.39|128
1630695600000|2021-09-03 19:00:00|19.51|19.43|19.63|19.38|19.63|19.46|19.39|19.31|175
1630886400000|2021-09-06 00:00:00|19.88|19.58|19.85|19.55|19.9|19.62|19.76|19.46|0
1630890000000|2021-09-06 01:00:00|19.81|19.51|19.77|19.52|19.85|19.55|19.72|19.44|0
1630893600000|2021-09-06 02:00:00|19.76|19.51|19.86|19.56|19.86|19.64|19.64|19.47|20
1630897200000|2021-09-06 03:00:00|19.85|19.55|19.75|19.45|19.86|19.56|19.74|19.44|0
1630900800000|2021-09-06 04:00:00|19.71|19.41|19.71|19.46|19.76|19.48|19.71|19.41|0
1630904400000|2021-09-06 05:00:00|19.72|19.47|19.69|19.44|19.72|19.57|19.58|19.41|13
1630908000000|2021-09-06 06:00:00|19.61|19.53|19.46|19.38|19.7|19.53|19.39|19.31|150
1630911600000|2021-09-06 07:00:00|19.42|19.34|19.25|19.17|19.46|19.38|19.15|19.07|3162
1630915200000|2021-09-06 08:00:00|19.26|19.18|19.2|19.12|19.28|19.2|19.2|19.12|1179
1630918800000|2021-09-06 09:00:00|19.19|19.11|19.22|19.14|19.25|19.17|19.13|19.05|1496
1630922400000|2021-09-06 10:00:00|19.23|19.15|19.22|19.14|19.24|19.16|19.19|19.11|533
1630926000000|2021-09-06 11:00:00|19.23|19.15|19.22|19.14|19.23|19.15|19.17|19.09|208
1630929600000|2021-09-06 12:00:00|19.19|19.11|19.24|19.16|19.26|19.18|19.16|19.08|461
1630933200000|2021-09-06 13:00:00|19.27|19.19|19.15|19.07|19.28|19.2|19.1|19.02|1051
1630936800000|2021-09-06 14:00:00|19.14|19.06|19.23|19.15|19.23|19.15|19.1|19.02|3388
1630940400000|2021-09-06 15:00:00|19.19|19.11|19.23|19.15|19.3|19.22|19.19|19.11|2063
1630944000000|2021-09-06 16:00:00|19.21|19.13|19.27|19.19|19.28|19.2|19.21|19.13|204
1630947600000|2021-09-06 17:00:00|19.23|19.15|19.28|19.2|19.3|19.22|19.23|19.15|66
1630951200000|2021-09-06 18:00:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1630954800000|2021-09-06 19:00:00|19.29|19.21|19.44|19.14|19.46|19.25|19.26|19.09|148
1630972800000|2021-09-07 00:00:00|19.47|19.17|19.49|19.24|19.5|19.24|19.45|19.16|0
1630976400000|2021-09-07 01:00:00|19.52|19.22|19.51|19.26|19.54|19.29|19.49|19.22|0
1630980000000|2021-09-07 02:00:00|19.45|19.2|19.46|19.21|19.46|19.21|19.42|19.17|0
1630983600000|2021-09-07 03:00:00|19.47|19.22|19.47|19.22|19.49|19.24|19.47|19.22|0
1630987200000|2021-09-07 04:00:00|19.38|19.3|19.48|19.23|19.5|19.3|19.38|19.21|0
1630990800000|2021-09-07 05:00:00|19.5|19.25|19.42|19.34|19.5|19.34|19.4|19.23|0
1630994400000|2021-09-07 06:00:00|19.44|19.36|19.44|19.36|19.47|19.39|19.39|19.31|224
1630998000000|2021-09-07 07:00:00|19.46|19.38|19.36|19.28|19.49|19.41|19.28|19.2|1872
1631001600000|2021-09-07 08:00:00|19.39|19.31|19.52|19.44|19.63|19.55|19.36|19.28|2072
1631005200000|2021-09-07 09:00:00|19.54|19.46|19.58|19.5|19.64|19.56|19.48|19.4|1740
1631008800000|2021-09-07 10:00:00|19.6|19.52|19.59|19.51|19.63|19.55|19.51|19.43|972
1631012400000|2021-09-07 11:00:00|19.56|19.48|19.52|19.44|19.61|19.53|19.45|19.37|444
1631016000000|2021-09-07 12:00:00|19.51|19.43|19.62|19.54|19.64|19.56|19.49|19.41|655
1631019600000|2021-09-07 13:00:00|19.63|19.55|19.85|19.77|20.01|19.93|19.61|19.53|3723
1631023200000|2021-09-07 14:00:00|19.9|19.82|19.81|19.73|20.08|20|19.79|19.71|3496
1631026800000|2021-09-07 15:00:00|19.83|19.75|20.01|19.93|20.11|20.03|19.83|19.75|4363
1631030400000|2021-09-07 16:00:00|20|19.92|19.78|19.7|20|19.92|19.76|19.68|211
1631034000000|2021-09-07 17:00:00|19.79|19.71|19.8|19.72|19.83|19.75|19.73|19.65|76
1631037600000|2021-09-07 18:00:00|19.82|19.74|19.9|19.82|19.96|19.88|19.8|19.72|60
1631041200000|2021-09-07 19:00:00|19.88|19.8|20.2|19.9|20.2|20.04|19.84|19.76|94
1631059200000|2021-09-08 00:00:00|20.06|19.76|20.02|19.72|20.07|19.77|19.97|19.67|0
1631062800000|2021-09-08 01:00:00|20.01|19.71|19.98|19.68|20.03|19.73|19.95|19.68|0
1631066400000|2021-09-08 02:00:00|20.02|19.72|20.06|19.76|20.06|19.76|19.95|19.68|0
1631070000000|2021-09-08 03:00:00|20.07|19.77|20.18|19.88|20.19|19.91|20.04|19.76|0
1631073600000|2021-09-08 04:00:00|20.17|19.87|20.15|19.85|20.18|19.88|20.14|19.84|0
1631077200000|2021-09-08 05:00:00|20.14|19.84|20.02|19.72|20.17|19.87|19.94|19.69|6
1631080800000|2021-09-08 06:00:00|19.99|19.74|20.18|20.1|20.18|20.1|19.9|19.7|231
1631084400000|2021-09-08 07:00:00|20.23|20.15|20.81|20.73|21|20.92|20.23|20.15|8497
1631088000000|2021-09-08 08:00:00|20.82|20.74|20.92|20.84|21.2|21.12|20.73|20.65|7367
1631091600000|2021-09-08 09:00:00|20.94|20.86|20.55|20.47|20.95|20.87|20.47|20.39|2208
1631095200000|2021-09-08 10:00:00|20.54|20.46|20.45|20.37|20.55|20.47|20.37|20.29|1342
1631098800000|2021-09-08 11:00:00|20.47|20.39|20.44|20.36|20.47|20.39|20.33|20.25|1229
1631102400000|2021-09-08 12:00:00|20.43|20.35|20.55|20.47|20.79|20.71|20.39|20.31|2390
1631106000000|2021-09-08 13:00:00|20.54|20.46|20.48|20.4|20.71|20.63|20.37|20.29|1743
1631109600000|2021-09-08 14:00:00|20.5|20.42|20.84|20.76|20.95|20.87|20.34|20.26|7242
1631113200000|2021-09-08 15:00:00|20.85|20.77|20.86|20.78|20.95|20.87|20.63|20.55|6145
1631116800000|2021-09-08 16:00:00|20.88|20.8|20.75|20.67|20.91|20.83|20.59|20.51|596
1631120400000|2021-09-08 17:00:00|20.73|20.65|20.75|20.67|20.78|20.7|20.59|20.51|170
1631124000000|2021-09-08 18:00:00|20.73|20.65|20.53|20.45|20.73|20.65|20.53|20.45|131
1631127600000|2021-09-08 19:00:00|20.48|20.4|20.39|20.31|20.52|20.44|20.36|20.28|384
1631145600000|2021-09-09 00:00:00|20.68|20.38|20.72|20.64|20.83|20.67|20.57|20.37|2
1631149200000|2021-09-09 01:00:00|20.76|20.68|20.85|20.6|20.91|20.69|20.72|20.47|2
1631152800000|2021-09-09 02:00:00|20.89|20.64|20.93|20.68|20.95|20.72|20.77|20.49|1
1631156400000|2021-09-09 03:00:00|20.95|20.65|20.95|20.7|20.98|20.81|20.86|20.65|30
1631160000000|2021-09-09 04:00:00|20.97|20.72|21.04|20.79|21.07|20.93|20.87|20.65|5
1631163600000|2021-09-09 05:00:00|20.98|20.9|21.09|20.84|21.11|20.91|20.94|20.77|3
1631167200000|2021-09-09 06:00:00|21.11|20.81|21.2|21.12|21.23|21.15|20.98|20.77|484
1631170800000|2021-09-09 07:00:00|21.23|21.15|21.15|21.07|21.5|21.42|20.97|20.89|4960
1631174400000|2021-09-09 08:00:00|21.14|21.06|21.2|21.12|21.21|21.13|20.97|20.89|2069
1631178000000|2021-09-09 09:00:00|21.21|21.13|21.03|20.95|21.26|21.18|20.89|20.81|4366
1631181600000|2021-09-09 10:00:00|21.01|20.93|21.06|20.98|21.08|21|20.92|20.84|883
1631185200000|2021-09-09 11:00:00|21.03|20.95|20.64|20.56|21.18|21.02|20.61|20.53|2729
1631188800000|2021-09-09 12:00:00|20.63|20.55|20.64|20.56|20.86|20.78|20.55|20.47|3225
1631192400000|2021-09-09 13:00:00|20.66|20.58|20.33|20.25|20.81|20.73|20.32|20.24|3818
1631196000000|2021-09-09 14:00:00|20.32|20.24|20.16|20.08|20.37|20.29|20.09|20.01|6010
1631199600000|2021-09-09 15:00:00|20.18|20.1|20.33|20.25|20.48|20.4|20.15|20.07|4109
1631203200000|2021-09-09 16:00:00|20.32|20.24|20.34|20.26|20.54|20.46|20.18|20.1|516
1631206800000|2021-09-09 17:00:00|20.33|20.25|20.71|20.63|20.86|20.78|20.23|20.15|318
1631210400000|2021-09-09 18:00:00|20.72|20.64|20.68|20.6|21.06|20.87|20.66|20.55|73
1631214000000|2021-09-09 19:00:00|20.69|20.61|21.08|20.78|21.15|20.9|20.56|20.45|67
1631232000000|2021-09-10 00:00:00|20.99|20.69|20.99|20.69|21.16|20.86|20.93|20.63|0
1631235600000|2021-09-10 01:00:00|21.07|20.77|20.87|20.57|21.18|20.88|20.79|20.52|0
1631239200000|2021-09-10 02:00:00|20.84|20.59|20.84|20.54|21.02|20.72|20.75|20.52|0
1631242800000|2021-09-10 03:00:00|20.83|20.53|20.84|20.54|20.98|20.68|20.83|20.53|0
1631246400000|2021-09-10 04:00:00|20.85|20.55|20.78|20.48|20.9|20.6|20.67|20.37|1
1631250000000|2021-09-10 05:00:00|20.79|20.49|20.7|20.4|20.82|20.52|20.67|20.37|5
1631253600000|2021-09-10 06:00:00|20.65|20.35|20.54|20.46|20.72|20.61|20.5|20.34|313
1631257200000|2021-09-10 07:00:00|20.59|20.51|20.45|20.37|20.64|20.56|20.39|20.31|3078
1631260800000|2021-09-10 08:00:00|20.5|20.42|20.26|20.18|20.5|20.42|20.26|20.18|2965
1631264400000|2021-09-10 09:00:00|20.28|20.2|20.4|20.32|20.43|20.35|20.26|20.18|2273
1631268000000|2021-09-10 10:00:00|20.43|20.35|20.37|20.29|20.48|20.4|20.37|20.29|1813
1631271600000|2021-09-10 11:00:00|20.4|20.32|20.44|20.36|20.44|20.36|20.37|20.29|939
1631275200000|2021-09-10 12:00:00|20.39|20.31|20.41|20.33|20.44|20.36|20.38|20.3|1548
1631278800000|2021-09-10 13:00:00|20.4|20.32|20.56|20.48|20.56|20.48|20.19|20.11|4690
1631282400000|2021-09-10 14:00:00|20.59|20.51|21.08|21|21.23|21.15|20.56|20.48|8213
1631286000000|2021-09-10 15:00:00|21.03|20.95|20.91|20.83|21.24|21.16|20.88|20.8|6947
1631289600000|2021-09-10 16:00:00|20.93|20.85|20.65|20.57|20.98|20.9|20.6|20.52|262
1631293200000|2021-09-10 17:00:00|20.6|20.52|20.71|20.63|20.81|20.73|20.55|20.47|218
1631296800000|2021-09-10 18:00:00|20.73|20.65|21.02|20.94|21.02|20.94|20.71|20.63|117
1631300400000|2021-09-10 19:00:00|21.07|20.99|21.93|21.63|21.96|21.8|21.02|20.94|509
1631304000000|2021-09-10 20:00:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1631491200000|2021-09-13 00:00:00|21.23|21.15|21.41|21.11|21.52|21.22|21.06|20.77|160
1631494800000|2021-09-13 01:00:00|21.42|21.12|21.5|21.2|21.64|21.34|21.32|21.02|22
1631498400000|2021-09-13 02:00:00|21.52|21.22|21.44|21.14|21.6|21.3|21.39|21.09|0
1631502000000|2021-09-13 03:00:00|21.42|21.12|21.49|21.19|21.54|21.24|21.34|21.04|0
1631505600000|2021-09-13 04:00:00|21.47|21.17|21.55|21.25|21.65|21.35|21.44|21.14|0
1631509200000|2021-09-13 05:00:00|21.52|21.22|21.37|21.12|21.78|21.58|21.29|21.1|32
1631512800000|2021-09-13 06:00:00|21.35|21.1|21.06|20.98|21.37|21.13|21.04|20.96|387
1631516400000|2021-09-13 07:00:00|21.08|21|21.05|20.97|21.08|21|20.9|20.82|2516
1631520000000|2021-09-13 08:00:00|21|20.92|21|20.92|21.1|21.02|20.92|20.84|990
1631523600000|2021-09-13 09:00:00|20.98|20.9|20.91|20.83|21.06|20.98|20.86|20.78|4724
1631527200000|2021-09-13 10:00:00|20.88|20.8|20.71|20.63|20.91|20.83|20.68|20.6|1812
1631530800000|2021-09-13 11:00:00|20.73|20.65|20.8|20.72|20.83|20.75|20.71|20.63|1692
1631534400000|2021-09-13 12:00:00|20.75|20.67|20.8|20.72|20.86|20.78|20.75|20.67|1895
1631538000000|2021-09-13 13:00:00|20.78|20.7|21.01|20.93|21.11|21.03|20.71|20.63|3208
1631541600000|2021-09-13 14:00:00|20.98|20.9|20.96|20.88|21.36|21.28|20.91|20.83|5114
1631545200000|2021-09-13 15:00:00|20.93|20.85|21.41|21.33|21.51|21.43|20.91|20.83|20455
1631548800000|2021-09-13 16:00:00|21.44|21.36|21.16|21.08|21.49|21.41|21.04|20.96|533
1631552400000|2021-09-13 17:00:00|21.14|21.06|21.51|21.43|21.61|21.53|21.09|21.01|60
1631556000000|2021-09-13 18:00:00|21.49|21.41|21.51|21.43|21.71|21.63|21.39|21.31|392
1631559600000|2021-09-13 19:00:00|21.56|21.48|20.96|20.88|21.76|21.68|20.96|20.83|226
1631577600000|2021-09-14 00:00:00|21|20.7|20.98|20.68|21.05|20.89|20.77|20.68|21
1631581200000|2021-09-14 01:00:00|20.93|20.65|20.93|20.68|20.98|20.68|20.9|20.65|0
1631584800000|2021-09-14 02:00:00|20.9|20.65|20.98|20.68|21.03|20.86|20.9|20.65|0
1631588400000|2021-09-14 03:00:00|21|20.7|20.98|20.68|21.03|20.73|20.93|20.66|0
1631592000000|2021-09-14 04:00:00|21.01|20.71|20.98|20.73|21.03|20.73|20.98|20.68|0
1631595600000|2021-09-14 05:00:00|21.03|20.68|20.92|20.84|21.03|20.87|20.91|20.66|5
1631599200000|2021-09-14 06:00:00|20.95|20.87|21|20.92|21.02|20.94|20.77|20.69|254
1631602800000|2021-09-14 07:00:00|21.02|20.94|21.22|21.14|21.47|21.39|20.92|20.84|3177
1631606400000|2021-09-14 08:00:00|21.2|21.12|21.17|21.09|21.37|21.29|21.12|21.04|2059
1631610000000|2021-09-14 09:00:00|21.15|21.07|21.12|21.04|21.17|21.09|21.07|20.99|1534
1631613600000|2021-09-14 10:00:00|21.17|21.09|21.18|21.1|21.23|21.15|21.12|21.04|1251
1631617200000|2021-09-14 11:00:00|21.2|21.12|21.43|21.35|21.48|21.4|21.18|21.1|885
1631620800000|2021-09-14 12:00:00|21.45|21.37|20.93|20.85|21.45|21.37|20.78|20.7|3808
1631624400000|2021-09-14 13:00:00|20.9|20.82|20.98|20.9|21.03|20.95|20.68|20.6|3896
1631628000000|2021-09-14 14:00:00|21.03|20.95|21.28|21.2|21.33|21.25|20.98|20.9|4326
1631631600000|2021-09-14 15:00:00|21.25|21.17|20.88|20.8|21.33|21.25|20.88|20.8|5441
1631635200000|2021-09-14 16:00:00|20.91|20.83|21.21|21.13|21.23|21.15|20.88|20.8|199
1631638800000|2021-09-14 17:00:00|21.23|21.15|21.08|21|21.36|21.28|20.98|20.9|190
1631642400000|2021-09-14 18:00:00|21.11|21.03|21.26|21.18|21.58|21.5|21.06|20.98|210
1631646000000|2021-09-14 19:00:00|21.28|21.2|21.34|21.09|21.46|21.38|21.11|21.02|161
1631649600000|2021-09-14 20:00:00||21.04||21.04||21.04||21.04|0
1631664000000|2021-09-15 00:00:00|21.05|20.75|21.1|20.8|21.39|21.09|20.81|20.7|25
1631667600000|2021-09-15 01:00:00|21.15|20.85|21.2|20.9|21.27|20.97|21.05|20.75|0
1631671200000|2021-09-15 02:00:00|21.25|20.95|21.2|20.9|21.35|21.05|21.15|20.85|0
1631674800000|2021-09-15 03:00:00|21.15|20.92|21.15|20.85|21.25|20.95|21.12|20.82|3
1631678400000|2021-09-15 04:00:00|21.17|20.87|21|20.75|21.22|20.92|21|20.73|2
1631682000000|2021-09-15 05:00:00|21.05|20.8|21.05|20.8|21.15|20.85|21|20.75|0
1631685600000|2021-09-15 06:00:00|21.08|20.83|21.09|21.01|21.24|21.16|21.02|20.8|312
1631689200000|2021-09-15 07:00:00|21.04|20.96|21.14|21.06|21.19|21.11|20.9|20.82|3012
1631692800000|2021-09-15 08:00:00|21.12|21.04|21.12|21.04|21.14|21.06|21.04|20.96|1728
1631696400000|2021-09-15 09:00:00|21.14|21.06|21.05|20.97|21.19|21.11|21.05|20.97|1697
1631700000000|2021-09-15 10:00:00|21.07|20.99|21.24|21.16|21.29|21.21|21.05|20.97|1644
1631703600000|2021-09-15 11:00:00|21.2|21.12|21.2|21.12|21.34|21.26|21.2|21.12|1220
1631707200000|2021-09-15 12:00:00|21.22|21.14|21.2|21.12|21.44|21.36|21.15|21.07|2107
1631710800000|2021-09-15 13:00:00|21.22|21.14|21.35|21.27|21.59|21.51|21.2|21.12|4049
1631714400000|2021-09-15 14:00:00|21.32|21.24|21.55|21.47|21.69|21.61|21.2|21.12|3958
1631718000000|2021-09-15 15:00:00|21.54|21.46|21.3|21.22|21.64|21.56|21.3|21.22|9435
1631721600000|2021-09-15 16:00:00|21.33|21.25|21.16|21.08|21.45|21.37|21.11|21.03|292
1631725200000|2021-09-15 17:00:00|21.2|21.12|21.11|21.03|21.2|21.12|21.05|20.97|177
1631728800000|2021-09-15 18:00:00|21.13|21.05|21.11|21.03|21.18|21.1|21.06|20.98|107
1631732400000|2021-09-15 19:00:00|21.06|20.98|21.07|20.82|21.09|21|20.86|20.78|361
1631750400000|2021-09-16 00:00:00|21.1|20.8|21|20.75|21.12|20.82|20.97|20.72|0
1631754000000|2021-09-16 01:00:00|20.94|20.86|21.27|20.97|21.37|21.07|20.92|20.7|6
1631757600000|2021-09-16 02:00:00|21.22|21.02|21.2|20.95|21.39|21.09|21.06|20.94|5
1631761200000|2021-09-16 03:00:00|21.22|20.97|21.3|21|21.33|21.03|21.2|20.95|2
1631764800000|2021-09-16 04:00:00|21.28|20.98|21.28|20.98|21.45|21.15|21.23|20.97|0
1631768400000|2021-09-16 05:00:00|21.23|21.1|21.28|20.98|21.45|21.15|21.23|20.98|2
1631772000000|2021-09-16 06:00:00|21.23|20.96|21.22|21.14|21.24|21.16|20.95|20.87|296
1631775600000|2021-09-16 07:00:00|21.17|21.09|21.02|20.94|21.22|21.14|20.98|20.9|2064
1631779200000|2021-09-16 08:00:00|21.03|20.95|21.12|21.04|21.15|21.07|20.98|20.9|785
1631782800000|2021-09-16 09:00:00|21.07|20.99|21.19|21.11|21.27|21.19|21.03|20.95|2076
1631786400000|2021-09-16 10:00:00|21.22|21.14|21.17|21.09|21.27|21.19|21.17|21.09|988
1631790000000|2021-09-16 11:00:00|21.13|21.05|21.22|21.14|21.22|21.14|21.1|21.02|145
1631793600000|2021-09-16 12:00:00|21.25|21.17|21.08|21|21.37|21.29|21.07|20.99|1219
1631797200000|2021-09-16 13:00:00|21.12|21.04|21.32|21.24|21.39|21.31|20.98|20.9|2280
1631800800000|2021-09-16 14:00:00|21.37|21.29|21.35|21.27|21.51|21.43|21.15|21.07|2704
1631804400000|2021-09-16 15:00:00|21.37|21.29|21.33|21.25|21.57|21.49|21.27|21.19|4927
1631808000000|2021-09-16 16:00:00|21.3|21.22|21.21|21.13|21.38|21.3|21.13|21.05|144
1631811600000|2021-09-16 17:00:00|21.23|21.15|21.08|21|21.33|21.25|21.06|20.98|88
1631815200000|2021-09-16 18:00:00|21.04|20.96|20.89|20.81|21.09|21.01|20.84|20.76|102
1631818800000|2021-09-16 19:00:00|20.88|20.8|20.97|20.72|21.07|20.91|20.74|20.66|259
1631822400000|2021-09-16 20:00:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1631836800000|2021-09-17 00:00:00|21.23|20.93|21.16|20.91|21.27|21.02|21|20.71|1
1631840400000|2021-09-17 01:00:00|21.11|20.86|21.16|20.86|21.18|21.04|21.11|20.81|0
1631844000000|2021-09-17 02:00:00|21.11|20.81|21.13|20.88|21.18|20.94|21.02|20.76|0
1631847600000|2021-09-17 03:00:00|21.02|20.94|20.97|20.89|21.13|20.94|20.92|20.73|25
1631851200000|2021-09-17 04:00:00|21.02|20.94|20.85|20.77|21.08|20.94|20.85|20.77|1
1631854800000|2021-09-17 05:00:00|20.89|20.81|20.85|20.77|20.9|20.82|20.78|20.64|39
1631858400000|2021-09-17 06:00:00|20.88|20.8|20.85|20.77|20.9|20.82|20.8|20.72|156
1631862000000|2021-09-17 07:00:00|20.83|20.75|20.85|20.77|20.95|20.87|20.76|20.68|2262
1631865600000|2021-09-17 08:00:00|20.87|20.79|20.85|20.77|20.95|20.87|20.85|20.77|452
1631869200000|2021-09-17 09:00:00|20.88|20.8|21.24|21.16|21.38|21.3|20.85|20.77|1816
1631872800000|2021-09-17 10:00:00|21.26|21.18|21.54|21.46|21.73|21.65|21.24|21.16|4832
1631876400000|2021-09-17 11:00:00|21.51|21.43|21.45|21.37|21.59|21.51|21.34|21.26|2212
1631880000000|2021-09-17 12:00:00|21.42|21.34|21.25|21.17|21.44|21.36|21.15|21.07|1384
1631883600000|2021-09-17 13:00:00|21.22|21.14|21.42|21.34|21.55|21.47|21.11|21.03|4712
1631887200000|2021-09-17 14:00:00|21.4|21.32|21.93|21.85|22.02|21.94|21.4|21.32|6201
1631890800000|2021-09-17 15:00:00|21.95|21.87|21.94|21.86|22.15|22.07|21.84|21.76|10184
1631894400000|2021-09-17 16:00:00|21.92|21.84|21.84|21.76|22.01|21.93|21.64|21.56|941
1631898000000|2021-09-17 17:00:00|21.86|21.78|22.2|22.12|22.37|22.29|21.84|21.76|521
1631901600000|2021-09-17 18:00:00|22.22|22.14|22.16|22.08|22.4|22.32|22.06|21.98|499
1631905200000|2021-09-17 19:00:00|22.13|22.05|22.27|22.02|22.28|22.2|21.85|21.77|328
1632096000000|2021-09-20 00:00:00|22.56|22.26|22.52|22.27|22.56|22.27|22.4|22.1|11
1632099600000|2021-09-20 01:00:00|22.54|22.29|22.86|22.56|22.92|22.62|22.47|22.27|41
1632103200000|2021-09-20 02:00:00|22.9|22.6|23.39|23.09|23.39|23.09|22.83|22.53|51
1632106800000|2021-09-20 03:00:00|23.37|23.07|23.37|23.07|23.42|23.17|23.24|22.94|2
1632110400000|2021-09-20 04:00:00|23.34|23.04|23.32|23.02|23.42|23.17|23.26|22.96|0
1632114000000|2021-09-20 05:00:00|23.3|23|23.22|22.97|23.35|23.14|23.09|22.9|25
1632117600000|2021-09-20 06:00:00|23.15|23.07|23.46|23.38|23.67|23.59|23.07|22.97|661
1632121200000|2021-09-20 07:00:00|23.5|23.42|23.77|23.69|23.87|23.79|23.42|23.34|4809
1632124800000|2021-09-20 08:00:00|23.75|23.67|23.6|23.52|23.9|23.82|23.5|23.42|4614
1632128400000|2021-09-20 09:00:00|23.62|23.54|23.87|23.79|23.92|23.84|23.58|23.5|2605
1632132000000|2021-09-20 10:00:00|23.82|23.74|23.85|23.77|23.89|23.81|23.64|23.56|2509
1632135600000|2021-09-20 11:00:00|23.87|23.79|24.12|24.04|24.15|24.07|23.74|23.66|3200
1632139200000|2021-09-20 12:00:00|24.17|24.09|24.17|24.09|24.45|24.37|24.05|23.97|3819
1632142800000|2021-09-20 13:00:00|24.12|24.04|24.22|24.14|24.36|24.28|23.57|23.49|9840
1632146400000|2021-09-20 14:00:00|24.24|24.16|24.71|24.63|24.83|24.75|24.2|24.12|8895
1632150000000|2021-09-20 15:00:00|24.73|24.65|25.28|25.2|25.3|25.22|24.43|24.35|15007
1632153600000|2021-09-20 16:00:00|25.26|25.18|25.85|25.77|25.87|25.79|25.19|25.11|1356
1632157200000|2021-09-20 17:00:00|25.87|25.79|25.77|25.69|26.34|26.26|25.45|25.37|879
1632160800000|2021-09-20 18:00:00|25.76|25.68|26.35|26.27|26.55|26.47|25.62|25.54|602
1632164400000|2021-09-20 19:00:00|26.37|26.29|24.91|24.61|26.77|26.67|24.45|24.33|672
1632182400000|2021-09-21 00:00:00|24.5|24.2|24.6|24.3|24.7|24.4|24.09|23.86|132
1632186000000|2021-09-21 01:00:00|24.62|24.32|24.55|24.25|24.71|24.41|24.35|24.05|34
1632189600000|2021-09-21 02:00:00|24.59|24.29|24.34|24.04|24.66|24.36|24.34|24.04|3
1632193200000|2021-09-21 03:00:00|24.36|24.06|24.34|24.04|24.62|24.32|24.32|24.03|125
1632196800000|2021-09-21 04:00:00|24.33|24.03|24.28|23.98|24.35|24.23|24.26|23.96|1
1632200400000|2021-09-21 05:00:00|24.27|24.02|24.52|24.44|24.69|24.56|24.2|23.98|77
1632204000000|2021-09-21 06:00:00|24.48|24.4|24.21|24.13|24.57|24.49|23.98|23.9|397
1632207600000|2021-09-21 07:00:00|24.23|24.15|23.63|23.55|24.27|24.19|23.58|23.5|3703
1632211200000|2021-09-21 08:00:00|23.65|23.57|23.72|23.64|23.76|23.68|23.48|23.4|1812
1632214800000|2021-09-21 09:00:00|23.71|23.63|23.73|23.65|23.99|23.91|23.66|23.58|2080
1632218400000|2021-09-21 10:00:00|23.71|23.63|23.83|23.75|23.86|23.78|23.69|23.61|726
1632222000000|2021-09-21 11:00:00|23.88|23.8|23.79|23.71|23.92|23.84|23.74|23.66|878
1632225600000|2021-09-21 12:00:00|23.75|23.67|24.1|24.02|24.13|24.05|23.7|23.62|3024
1632229200000|2021-09-21 13:00:00|24.06|23.98|24.01|23.93|24.34|24.26|23.79|23.71|5571
1632232800000|2021-09-21 14:00:00|23.99|23.91|24.7|24.62|24.93|24.85|23.92|23.84|4901
1632236400000|2021-09-21 15:00:00|24.72|24.64|24.11|24.03|24.89|24.81|24|23.92|3202
1632240000000|2021-09-21 16:00:00|24.09|24.01|24.04|23.96|24.23|24.15|23.83|23.75|142
1632243600000|2021-09-21 17:00:00|24.03|23.95|24.26|24.18|24.34|24.26|23.98|23.9|182
1632247200000|2021-09-21 18:00:00|24.22|24.14|23.85|23.77|24.45|24.37|23.73|23.65|136
1632250800000|2021-09-21 19:00:00|23.82|23.74|23.83|23.58|23.91|23.83|23.44|23.36|508
1632254400000|2021-09-21 20:00:00|23.85|23.6|23.85|23.6|23.85|23.6|23.85|23.6|0
1632268800000|2021-09-22 00:00:00|24.72|24.42|24.67|24.37|24.72|24.56|24.39|24.09|42
1632272400000|2021-09-22 01:00:00|24.69|24.39|23.9|23.6|24.76|24.46|23.73|23.43|164
1632276000000|2021-09-22 02:00:00|23.88|23.58|23.96|23.66|24.19|23.89|23.85|23.55|0
1632279600000|2021-09-22 03:00:00|23.97|23.67|24.02|23.72|24.1|23.8|23.85|23.55|0
1632283200000|2021-09-22 04:00:00|24.04|23.74|23.91|23.61|24.06|23.76|23.85|23.55|0
1632286800000|2021-09-22 05:00:00|23.93|23.63|23.78|23.48|23.93|23.63|23.56|23.41|18
1632290400000|2021-09-22 06:00:00|23.74|23.49|23.36|23.28|23.74|23.58|23.32|23.24|548
1632294000000|2021-09-22 07:00:00|23.37|23.29|23.7|23.62|23.89|23.81|23.29|23.21|2237
1632297600000|2021-09-22 08:00:00|23.72|23.64|23.34|23.26|23.75|23.67|23.33|23.25|1876
1632301200000|2021-09-22 09:00:00|23.33|23.25|23.47|23.39|23.56|23.48|23.29|23.21|1400
1632304800000|2021-09-22 10:00:00|23.46|23.38|23.37|23.29|23.47|23.39|23.28|23.2|731
1632308400000|2021-09-22 11:00:00|23.4|23.32|23.28|23.2|23.41|23.33|23.27|23.19|774
1632312000000|2021-09-22 12:00:00|23.27|23.19|23.08|23|23.27|23.19|23.03|22.95|2764
1632315600000|2021-09-22 13:00:00|23.1|23.02|22.98|22.9|23.32|23.24|22.98|22.9|3364
1632319200000|2021-09-22 14:00:00|22.97|22.89|22.69|22.61|23.08|23|22.69|22.61|4265
1632322800000|2021-09-22 15:00:00|22.67|22.59|22.58|22.5|22.76|22.68|22.4|22.32|6016
1632326400000|2021-09-22 16:00:00|22.56|22.48|22.58|22.5|22.63|22.55|22.53|22.45|229
1632330000000|2021-09-22 17:00:00|22.62|22.54|22.6|22.52|22.72|22.64|22.56|22.48|147
1632333600000|2021-09-22 18:00:00|22.65|22.57|22.88|22.8|23.05|22.97|22.17|22.09|568
1632337200000|2021-09-22 19:00:00|22.86|22.78|22.76|22.46|23.02|22.94|22.33|22.25|246
1632355200000|2021-09-23 00:00:00|22.48|22.18|22.48|22.18|22.67|22.37|22.19|22.11|8
1632358800000|2021-09-23 01:00:00|22.47|22.17|22.48|22.18|22.51|22.21|22.37|22.12|0
1632362400000|2021-09-23 02:00:00|22.45|22.15|22.48|22.18|22.53|22.23|22.43|22.13|1
1632366000000|2021-09-23 03:00:00|22.5|22.2|22.46|22.16|22.51|22.21|22.42|22.12|1
1632369600000|2021-09-23 04:00:00|22.49|22.19|22.37|22.12|22.49|22.19|22.37|22.12|0
1632373200000|2021-09-23 05:00:00|22.36|22.11|22.33|22.08|22.39|22.17|22.23|22.07|0
1632376800000|2021-09-23 06:00:00|22.26|22.18|21.93|21.85|22.33|22.23|21.91|21.83|426
1632380400000|2021-09-23 07:00:00|21.94|21.86|21.74|21.66|22.08|22|21.64|21.56|3427
1632384000000|2021-09-23 08:00:00|21.76|21.68|21.83|21.75|21.91|21.83|21.74|21.66|1982
1632387600000|2021-09-23 09:00:00|21.81|21.73|21.83|21.75|21.91|21.83|21.64|21.56|1995
1632391200000|2021-09-23 10:00:00|21.78|21.7|22.12|22.04|22.36|22.28|21.78|21.7|3649
1632394800000|2021-09-23 11:00:00|22.14|22.06|22.04|21.96|22.17|22.09|21.95|21.87|579
1632398400000|2021-09-23 12:00:00|22.02|21.94|21.99|21.91|22.12|22.04|21.85|21.77|1295
1632402000000|2021-09-23 13:00:00|21.95|21.87|21.77|21.69|22.21|22.13|21.68|21.6|2720
1632405600000|2021-09-23 14:00:00|21.73|21.65|21.6|21.52|21.82|21.74|21.59|21.51|2636
1632409200000|2021-09-23 15:00:00|21.63|21.55|21.65|21.57|21.73|21.65|21.56|21.48|3618
1632412800000|2021-09-23 16:00:00|21.66|21.58|21.6|21.52|21.73|21.65|21.48|21.4|278
1632416400000|2021-09-23 17:00:00|21.58|21.5|21.51|21.43|21.64|21.56|21.51|21.43|218
1632420000000|2021-09-23 18:00:00|21.53|21.45|21.41|21.33|21.55|21.47|21.36|21.28|304
1632423600000|2021-09-23 19:00:00|21.4|21.32|21.6|21.35|21.6|21.44|21.34|21.26|301
1632427200000|2021-09-23 20:00:00|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1632441600000|2021-09-24 00:00:00|21.42|21.17|21.44|21.14|21.82|21.52|21.27|21.01|40
1632445200000|2021-09-24 01:00:00|21.43|21.13|21.48|21.23|21.49|21.24|21.38|21.08|0
1632448800000|2021-09-24 02:00:00|21.49|21.19|21.3|21.22|21.55|21.3|21.3|21.15|2
1632452400000|2021-09-24 03:00:00|21.31|21.23|21.51|21.26|21.56|21.38|21.3|21.18|7
1632456000000|2021-09-24 04:00:00|21.53|21.28|21.38|21.3|21.53|21.38|21.38|21.23|0
1632459600000|2021-09-24 05:00:00|21.36|21.28|21.47|21.22|21.55|21.42|21.35|21.18|12
1632463200000|2021-09-24 06:00:00|21.46|21.21|21.67|21.59|21.72|21.64|21.28|21.17|88
1632466800000|2021-09-24 07:00:00|21.68|21.6|22.13|22.05|22.21|22.13|21.68|21.6|4920
1632470400000|2021-09-24 08:00:00|22.11|22.03|22.01|21.93|22.33|22.25|21.98|21.9|2391
1632474000000|2021-09-24 09:00:00|22.03|21.95|22.24|22.16|22.25|22.17|22.03|21.95|918
1632477600000|2021-09-24 10:00:00|22.22|22.14|22.15|22.07|22.29|22.21|22.03|21.95|1128
1632481200000|2021-09-24 11:00:00|22.1|22.02|22.29|22.21|22.29|22.21|22.1|22.02|2095
1632484800000|2021-09-24 12:00:00|22.32|22.24|22.34|22.26|22.47|22.39|22.29|22.21|1540
1632488400000|2021-09-24 13:00:00|22.35|22.27|21.67|21.59|22.37|22.29|21.66|21.58|4014
1632492000000|2021-09-24 14:00:00|21.63|21.55|21.76|21.68|21.85|21.77|21.61|21.53|3154
1632495600000|2021-09-24 15:00:00|21.73|21.65|21.54|21.46|21.85|21.77|21.49|21.41|5725
1632499200000|2021-09-24 16:00:00|21.56|21.48|21.36|21.28|21.6|21.52|21.32|21.24|238
1632502800000|2021-09-24 17:00:00|21.35|21.27|21.41|21.33|21.48|21.4|21.35|21.27|158
1632506400000|2021-09-24 18:00:00|21.37|21.29|21.21|21.13|21.41|21.33|21.21|21.13|371
1632510000000|2021-09-24 19:00:00|21.26|21.18|21.25|21|21.31|21.23|21.09|20.94|347
1632700800000|2021-09-27 00:00:00|21.03|20.95|21.04|20.79|21.54|21.24|20.91|20.75|13
1632704400000|2021-09-27 01:00:00|21.03|20.78|20.88|20.58|21.07|20.85|20.83|20.58|29
1632708000000|2021-09-27 02:00:00|20.89|20.59|20.93|20.68|21.14|20.84|20.83|20.58|34
1632711600000|2021-09-27 03:00:00|20.86|20.78|21|20.7|21.02|20.78|20.81|20.65|1
1632715200000|2021-09-27 04:00:00|21.02|20.72|21.02|20.72|21.02|20.76|21.01|20.72|0
1632718800000|2021-09-27 05:00:00|21.01|20.76|20.8|20.72|21.02|20.78|20.77|20.67|27
1632722400000|2021-09-27 06:00:00|20.72|20.64|20.82|20.74|20.89|20.81|20.68|20.57|377
1632726000000|2021-09-27 07:00:00|20.86|20.78|21.02|20.94|21.02|20.94|20.82|20.74|1952
1632729600000|2021-09-27 08:00:00|21.04|20.96|20.97|20.89|21.1|21.02|20.94|20.86|473
1632733200000|2021-09-27 09:00:00|20.98|20.9|21.18|21.1|21.23|21.15|20.92|20.84|1022
1632736800000|2021-09-27 10:00:00|21.23|21.15|21.55|21.47|21.6|21.52|21.13|21.05|1533
1632740400000|2021-09-27 11:00:00|21.56|21.48|21.47|21.39|21.68|21.6|21.4|21.32|903
1632744000000|2021-09-27 12:00:00|21.48|21.4|21.6|21.52|21.75|21.67|21.47|21.39|1355
1632747600000|2021-09-27 13:00:00|21.58|21.5|21.37|21.29|21.68|21.6|21.34|21.26|1839
1632751200000|2021-09-27 14:00:00|21.38|21.3|21.39|21.31|21.5|21.42|21.21|21.13|2125
1632754800000|2021-09-27 15:00:00|21.42|21.34|21.29|21.21|21.5|21.42|21.27|21.19|2037
1632758400000|2021-09-27 16:00:00|21.27|21.19|21.31|21.23|21.43|21.35|21.17|21.09|890
1632762000000|2021-09-27 17:00:00|21.32|21.24|21.18|21.1|21.33|21.25|21.17|21.09|148
1632765600000|2021-09-27 18:00:00|21.17|21.09|21.21|21.13|21.24|21.16|21.12|21.04|86
1632769200000|2021-09-27 19:00:00|21.22|21.14|21.36|21.11|21.36|21.28|21.08|21|112
1632787200000|2021-09-28 00:00:00|21.55|21.25|21.65|21.35|21.72|21.42|21.44|21.14|0
1632790800000|2021-09-28 01:00:00|21.66|21.36|21.53|21.23|21.7|21.4|21.51|21.21|0
1632794400000|2021-09-28 02:00:00|21.51|21.21|21.4|21.1|21.51|21.21|21.4|21.1|0
1632798000000|2021-09-28 03:00:00|21.36|21.11|21.49|21.19|21.49|21.19|21.36|21.1|0
1632801600000|2021-09-28 04:00:00|21.48|21.18|21.4|21.1|21.49|21.19|21.4|21.1|0
1632805200000|2021-09-28 05:00:00|21.41|21.11|21.25|21|21.45|21.24|21.15|21|4
1632808800000|2021-09-28 06:00:00|21.27|21.02|21.9|21.82|21.92|21.84|21.23|21.01|226
1632812400000|2021-09-28 07:00:00|21.89|21.81|22.35|22.27|22.45|22.37|21.79|21.71|2528
1632816000000|2021-09-28 08:00:00|22.36|22.28|22.22|22.14|22.69|22.61|22.17|22.09|2216
1632819600000|2021-09-28 09:00:00|22.24|22.16|22.63|22.55|22.68|22.6|22.22|22.14|1006
1632823200000|2021-09-28 10:00:00|22.65|22.57|22.74|22.66|22.92|22.84|22.57|22.49|1613
1632826800000|2021-09-28 11:00:00|22.73|22.65|22.37|22.29|22.79|22.71|22.37|22.29|1219
1632830400000|2021-09-28 12:00:00|22.38|22.3|22.58|22.5|22.69|22.61|22.32|22.24|974
1632834000000|2021-09-28 13:00:00|22.59|22.51|22.72|22.64|22.98|22.9|22.32|22.24|3524
1632837600000|2021-09-28 14:00:00|22.74|22.66|23.41|23.33|23.72|23.64|22.74|22.66|6554
1632841200000|2021-09-28 15:00:00|23.4|23.32|23.63|23.55|23.88|23.8|23.33|23.25|8793
1632844800000|2021-09-28 16:00:00|23.64|23.56|23.75|23.67|23.89|23.81|23.32|23.24|652
1632848400000|2021-09-28 17:00:00|23.74|23.66|23.61|23.53|23.9|23.82|23.15|23.07|291
1632852000000|2021-09-28 18:00:00|23.6|23.52|23.16|23.08|23.79|23.71|23.03|22.95|456
1632855600000|2021-09-28 19:00:00|23.17|23.09|23.6|23.3|23.72|23.63|22.96|22.88|235
1632873600000|2021-09-29 00:00:00|23.42|23.12|23.18|22.88|23.51|23.21|23.14|22.84|0
1632877200000|2021-09-29 01:00:00|23.19|22.89|23.44|23.14|23.64|23.34|23.14|22.89|0
1632880800000|2021-09-29 02:00:00|23.42|23.12|23.35|23.05|23.5|23.2|23.23|22.93|0
1632884400000|2021-09-29 03:00:00|23.34|23.04|23.34|23.04|23.44|23.14|23.3|23|0
1632888000000|2021-09-29 04:00:00|23.35|23.05|23.23|22.93|23.39|23.09|23.21|22.91|0
1632891600000|2021-09-29 05:00:00|23.22|22.92|23.19|22.89|23.49|23.19|23.1|22.87|14
1632895200000|2021-09-29 06:00:00|23.14|22.88|23.05|22.97|23.34|23.26|22.86|22.78|407
1632898800000|2021-09-29 07:00:00|23.06|22.98|22.87|22.79|23.25|23.17|22.66|22.58|2408
1632902400000|2021-09-29 08:00:00|22.89|22.81|22.84|22.76|23.08|23|22.84|22.76|3232
1632906000000|2021-09-29 09:00:00|22.83|22.75|22.84|22.76|22.99|22.91|22.78|22.7|724
1632909600000|2021-09-29 10:00:00|22.83|22.75|23|22.92|23|22.92|22.79|22.71|834
1632913200000|2021-09-29 11:00:00|22.99|22.91|23.04|22.96|23.28|23.2|22.95|22.87|1070
1632916800000|2021-09-29 12:00:00|23.05|22.97|23.27|23.19|23.32|23.24|23|22.92|1728
1632920400000|2021-09-29 13:00:00|23.28|23.2|23.33|23.25|23.88|23.8|23.19|23.11|5692
1632924000000|2021-09-29 14:00:00|23.32|23.24|23.2|23.12|23.53|23.45|23.14|23.06|4339
1632927600000|2021-09-29 15:00:00|23.19|23.11|23.4|23.32|23.6|23.52|23.14|23.06|5748
1632931200000|2021-09-29 16:00:00|23.44|23.36|23.65|23.57|23.86|23.78|23.27|23.19|470
1632934800000|2021-09-29 17:00:00|23.68|23.6|23.67|23.59|23.95|23.87|23.59|23.51|546
1632938400000|2021-09-29 18:00:00|23.69|23.61|23.16|23.08|23.72|23.64|23.08|23|182
1632942000000|2021-09-29 19:00:00|23.12|23.04|23.78|23.48|23.81|23.65|23.1|23.02|141
1632960000000|2021-09-30 00:00:00|23.6|23.3|23.45|23.15|23.6|23.3|23.4|23.1|0
1632963600000|2021-09-30 01:00:00|23.44|23.14|23.42|23.12|23.55|23.25|23.42|23.12|0
1632967200000|2021-09-30 02:00:00|23.45|23.15|23.42|23.12|23.45|23.15|23.33|23.03|0
1632970800000|2021-09-30 03:00:00|23.41|23.11|23.37|23.07|23.43|23.13|23.33|23.03|0
1632974400000|2021-09-30 04:00:00|23.34|23.04|23.34|23.04|23.4|23.1|23.34|23.04|0
1632978000000|2021-09-30 05:00:00|23.33|23.03|23.24|22.99|23.33|23.03|23.06|22.81|25
1632981600000|2021-09-30 06:00:00|23.14|23.06|22.81|22.73|23.14|23.06|22.7|22.62|523
1632985200000|2021-09-30 07:00:00|22.8|22.72|22.91|22.83|23.14|23.06|22.69|22.61|2441
1632988800000|2021-09-30 08:00:00|22.93|22.85|22.94|22.86|23.1|23.02|22.76|22.68|1063
1632992400000|2021-09-30 09:00:00|22.95|22.87|23.34|23.26|23.39|23.31|22.85|22.77|2149
1632996000000|2021-09-30 10:00:00|23.38|23.3|23.49|23.41|23.62|23.54|23.22|23.14|1579
1632999600000|2021-09-30 11:00:00|23.48|23.4|23.47|23.39|23.67|23.59|23.37|23.29|1042
1633003200000|2021-09-30 12:00:00|23.46|23.38|23.52|23.44|23.52|23.44|23.27|23.19|794
1633006800000|2021-09-30 13:00:00|23.49|23.41|23.32|23.24|23.67|23.59|23.13|23.05|6425
1633010400000|2021-09-30 14:00:00|23.3|23.22|23.59|23.51|23.67|23.59|23.24|23.16|5578
1633014000000|2021-09-30 15:00:00|23.61|23.53|23.72|23.64|24.01|23.93|23.05|22.97|6711
1633017600000|2021-09-30 16:00:00|23.71|23.63|23.99|23.91|24.29|24.21|23.67|23.59|1495
1633021200000|2021-09-30 17:00:00|23.97|23.89|23.78|23.7|24.09|24.01|23.65|23.57|320
1633024800000|2021-09-30 18:00:00|23.8|23.72|23.47|23.39|23.82|23.74|23.13|23.05|233
1633028400000|2021-09-30 19:00:00|23.46|23.38|23.92|23.62|23.98|23.86|23.22|23.14|249
1633032000000|2021-09-30 20:00:00|23.93|23.63|23.89|23.64|23.93|23.64|23.89|23.63|0
1633046400000|2021-10-01 00:00:00|23.54|23.24|23.89|23.59|23.89|23.59|23.54|23.24|0
1633050000000|2021-10-01 01:00:00|23.88|23.58|24.46|24.16|24.49|24.37|23.82|23.52|45
1633053600000|2021-10-01 02:00:00|24.47|24.17|24.48|24.18|24.48|24.24|24.31|24.12|25
1633057200000|2021-10-01 03:00:00|24.47|24.17|24.37|24.07|24.49|24.27|24.29|24.02|7
1633060800000|2021-10-01 04:00:00|24.35|24.05|24.52|24.22|24.63|24.37|24.34|24.04|40
1633064400000|2021-10-01 05:00:00|24.53|24.23|24.34|24.09|24.59|24.3|24.24|24.06|40
1633068000000|2021-10-01 06:00:00|24.29|24.21|24.64|24.56|24.94|24.86|24.06|23.91|612
1633071600000|2021-10-01 07:00:00|24.58|24.5|24.18|24.1|24.96|24.88|23.94|23.86|4440
1633075200000|2021-10-01 08:00:00|24.17|24.09|24.38|24.3|24.57|24.49|24.07|23.99|2913
1633078800000|2021-10-01 09:00:00|24.37|24.29|24.42|24.34|24.57|24.49|24.19|24.11|1741
1633082400000|2021-10-01 10:00:00|24.4|24.32|24.34|24.26|24.49|24.41|24.24|24.16|1122
1633086000000|2021-10-01 11:00:00|24.33|24.25|23.72|23.64|24.34|24.26|23.57|23.49|2351
1633089600000|2021-10-01 12:00:00|23.69|23.61|23.74|23.66|23.83|23.75|23.53|23.45|2100
1633093200000|2021-10-01 13:00:00|23.73|23.65|24.04|23.96|24.21|24.13|23.44|23.36|2787
1633096800000|2021-10-01 14:00:00|24.03|23.95|23.81|23.73|24.34|24.26|23.7|23.62|4025
1633100400000|2021-10-01 15:00:00|23.8|23.72|23.52|23.44|23.94|23.86|23.37|23.29|4278
1633104000000|2021-10-01 16:00:00|23.49|23.41|23.5|23.42|23.68|23.6|23.33|23.25|281
1633107600000|2021-10-01 17:00:00|23.49|23.41|23.14|23.06|23.57|23.49|23.09|23.01|544
1633111200000|2021-10-01 18:00:00|23.1|23.02|22.89|22.81|23.13|23.05|22.89|22.81|464
1633114800000|2021-10-01 19:00:00|22.87|22.79|23.36|23.28|23.47|23.31|22.77|22.69|337
1633305600000|2021-10-04 00:00:00|22.99|22.69|23.4|23.1|23.52|23.22|22.9|22.6|49
1633309200000|2021-10-04 01:00:00|23.41|23.11|23.65|23.35|23.74|23.49|23.4|23.1|11
1633312800000|2021-10-04 02:00:00|23.66|23.36|23.51|23.21|23.72|23.42|23.44|23.14|0
1633316400000|2021-10-04 03:00:00|23.52|23.22|23.75|23.45|23.78|23.48|23.5|23.2|0
1633320000000|2021-10-04 04:00:00|23.74|23.44|23.46|23.16|23.77|23.47|23.36|23.12|5
1633323600000|2021-10-04 05:00:00|23.47|23.17|23.64|23.34|23.68|23.38|23.4|23.1|0
1633327200000|2021-10-04 06:00:00|23.65|23.35|23.59|23.51|23.78|23.7|23.35|23.27|561
1633330800000|2021-10-04 07:00:00|23.62|23.54|23.77|23.69|24.11|24.03|23.52|23.44|2889
1633334400000|2021-10-04 08:00:00|23.78|23.7|23.61|23.53|23.99|23.91|23.56|23.48|1951
1633338000000|2021-10-04 09:00:00|23.62|23.54|23.29|23.21|23.63|23.55|23.21|23.13|5463
1633341600000|2021-10-04 10:00:00|23.28|23.2|23.2|23.12|23.39|23.31|23.17|23.09|1490
1633345200000|2021-10-04 11:00:00|23.21|23.13|23.34|23.26|23.52|23.44|23.2|23.12|1149
1633348800000|2021-10-04 12:00:00|23.32|23.24|23.11|23.03|23.39|23.31|23.06|22.98|1347
1633352400000|2021-10-04 13:00:00|23.12|23.04|23.06|22.98|23.19|23.11|22.91|22.83|2824
1633356000000|2021-10-04 14:00:00|23.08|23|24.01|23.93|24.23|24.15|23.01|22.93|5397
1633359600000|2021-10-04 15:00:00|24.02|23.94|23.82|23.74|24.37|24.29|23.73|23.65|5613
1633363200000|2021-10-04 16:00:00|23.85|23.77|24.25|24.17|24.37|24.29|23.7|23.62|335
1633366800000|2021-10-04 17:00:00|24.26|24.18|24.08|24|24.45|24.37|23.87|23.79|296
1633370400000|2021-10-04 18:00:00|24.1|24.02|24.04|23.96|24.2|24.12|23.91|23.8|150
1633374000000|2021-10-04 19:00:00|24.03|23.95|23.82|23.57|24.28|24.13|23.74|23.57|116
1633392000000|2021-10-05 00:00:00|23.86|23.56|24.2|23.9|24.22|23.92|23.86|23.56|15
1633395600000|2021-10-05 01:00:00|24.19|23.89|24.17|23.87|24.45|24.15|24.08|23.78|13
1633399200000|2021-10-05 02:00:00|24.15|23.85|23.91|23.61|24.21|23.91|23.91|23.61|1
1633402800000|2021-10-05 03:00:00|23.9|23.6|23.77|23.47|24.02|23.72|23.73|23.46|0
1633406400000|2021-10-05 04:00:00|23.81|23.51|23.84|23.54|23.88|23.58|23.77|23.47|0
1633410000000|2021-10-05 05:00:00|23.82|23.52|23.8|23.55|23.9|23.6|23.66|23.48|69
1633413600000|2021-10-05 06:00:00|23.79|23.54|23.74|23.66|23.92|23.83|23.62|23.46|153
1633417200000|2021-10-05 07:00:00|23.76|23.68|23.83|23.75|23.9|23.82|23.43|23.35|1782
1633420800000|2021-10-05 08:00:00|23.82|23.74|23.53|23.45|23.87|23.79|23.43|23.35|1721
1633424400000|2021-10-05 09:00:00|23.51|23.43|23.42|23.34|23.56|23.48|23.35|23.27|1589
1633428000000|2021-10-05 10:00:00|23.43|23.35|23.52|23.44|23.61|23.53|23.43|23.35|478
1633431600000|2021-10-05 11:00:00|23.54|23.46|23.45|23.37|23.57|23.49|23.35|23.27|579
1633435200000|2021-10-05 12:00:00|23.48|23.4|23.4|23.32|23.53|23.45|23.39|23.31|712
1633438800000|2021-10-05 13:00:00|23.42|23.34|23.19|23.11|23.58|23.5|23.17|23.09|3561
1633442400000|2021-10-05 14:00:00|23.18|23.1|22.61|22.53|23.18|23.1|22.61|22.53|5669
1633446000000|2021-10-05 15:00:00|22.63|22.55|22.71|22.63|22.83|22.75|22.51|22.43|4601
1633449600000|2021-10-05 16:00:00|22.72|22.64|22.61|22.53|22.8|22.72|22.61|22.53|425
1633453200000|2021-10-05 17:00:00|22.65|22.57|22.63|22.55|22.7|22.62|22.55|22.47|103
1633456800000|2021-10-05 18:00:00|22.61|22.53|22.62|22.54|22.7|22.62|22.48|22.4|166
1633460400000|2021-10-05 19:00:00|22.63|22.55|23.12|22.87|23.12|22.87|22.52|22.44|276
1633478400000|2021-10-06 00:00:00|23.11|22.81|23.03|22.73|23.6|23.3|22.95|22.65|0
1633482000000|2021-10-06 01:00:00|23.02|22.72|23.47|23.17|23.63|23.36|23|22.7|2
1633485600000|2021-10-06 02:00:00|23.51|23.21|23.56|23.26|23.63|23.34|23.42|23.17|17
1633489200000|2021-10-06 03:00:00|23.57|23.27|23.45|23.15|23.63|23.37|23.4|23.1|0
1633492800000|2021-10-06 04:00:00|23.47|23.17|23.55|23.3|23.64|23.48|23.43|23.13|1
1633496400000|2021-10-06 05:00:00|23.54|23.29|23.45|23.2|23.58|23.35|23.35|23.05|1
1633500000000|2021-10-06 06:00:00|23.38|23.3|23.23|23.15|23.66|23.56|23.11|23.03|518
1633503600000|2021-10-06 07:00:00|23.24|23.16|23.89|23.81|23.99|23.91|23.23|23.15|5620
1633507200000|2021-10-06 08:00:00|23.92|23.84|24.01|23.93|24.07|23.99|23.77|23.69|2885
1633510800000|2021-10-06 09:00:00|24|23.92|24.16|24.08|24.38|24.3|23.98|23.9|3892
1633514400000|2021-10-06 10:00:00|24.15|24.07|24.09|24.01|24.24|24.16|24.02|23.94|2117
1633518000000|2021-10-06 11:00:00|24.11|24.03|23.75|23.67|24.14|24.06|23.72|23.64|1390
1633521600000|2021-10-06 12:00:00|23.74|23.66|23.77|23.69|23.85|23.77|23.5|23.42|2007
1633525200000|2021-10-06 13:00:00|23.75|23.67|23.87|23.79|23.87|23.79|23.32|23.24|5267
1633528800000|2021-10-06 14:00:00|23.88|23.8|23.52|23.44|24.21|24.13|23.5|23.42|6192
1633532400000|2021-10-06 15:00:00|23.53|23.45|23.67|23.59|23.97|23.89|23.52|23.44|10338
1633536000000|2021-10-06 16:00:00|23.65|23.57|23.88|23.8|24.07|23.99|23.62|23.54|626
1633539600000|2021-10-06 17:00:00|23.87|23.79|23.31|23.23|24.1|24.02|23.3|23.22|493
1633543200000|2021-10-06 18:00:00|23.3|23.22|23.08|23|23.44|23.36|22.96|22.88|464
1633546800000|2021-10-06 19:00:00|23.21|23.13|22.92|22.67|23.23|23.15|22.77|22.63|170
1633564800000|2021-10-07 00:00:00|22.77|22.47|22.77|22.47|23.54|23.24|22.65|22.39|3
1633568400000|2021-10-07 01:00:00|22.74|22.49|22.65|22.4|22.86|22.59|22.54|22.36|3
1633572000000|2021-10-07 02:00:00|22.66|22.41|22.59|22.34|22.73|22.54|22.48|22.34|6
1633575600000|2021-10-07 03:00:00|22.62|22.37|22.72|22.42|22.76|22.49|22.62|22.37|0
1633579200000|2021-10-07 04:00:00|22.74|22.44|22.74|22.44|22.79|22.49|22.72|22.42|0
1633582800000|2021-10-07 05:00:00|22.77|22.47|22.73|22.48|22.79|22.59|22.64|22.41|56
1633586400000|2021-10-07 06:00:00|22.62|22.54|22.53|22.45|22.7|22.62|22.26|22.18|512
1633590000000|2021-10-07 07:00:00|22.55|22.47|22.53|22.45|22.77|22.69|22.5|22.42|3336
1633593600000|2021-10-07 08:00:00|22.52|22.44|22.58|22.5|22.7|22.62|22.47|22.39|1050
1633597200000|2021-10-07 09:00:00|22.57|22.49|22.37|22.29|22.58|22.5|22.37|22.29|1218
1633600800000|2021-10-07 10:00:00|22.36|22.28|22.3|22.22|22.5|22.42|22.3|22.22|1037
1633604400000|2021-10-07 11:00:00|22.32|22.24|22.3|22.22|22.37|22.29|22.25|22.17|1207
1633608000000|2021-10-07 12:00:00|22.25|22.17|22.2|22.12|22.34|22.26|22.19|22.11|2584
1633611600000|2021-10-07 13:00:00|22.19|22.11|22.12|22.04|22.4|22.32|22.09|22.01|4535
1633615200000|2021-10-07 14:00:00|22.13|22.05|21.86|21.78|22.17|22.09|21.84|21.76|3179
1633618800000|2021-10-07 15:00:00|21.83|21.75|21.96|21.88|22.02|21.94|21.83|21.75|4826
1633622400000|2021-10-07 16:00:00|21.98|21.9|21.94|21.86|22.01|21.93|21.91|21.83|104
1633626000000|2021-10-07 17:00:00|21.91|21.83|21.88|21.8|21.93|21.85|21.86|21.78|183
1633629600000|2021-10-07 18:00:00|21.91|21.83|22.01|21.93|22.08|22|21.88|21.8|90
1633633200000|2021-10-07 19:00:00|22.05|21.97|22.07|21.82|22.11|22|21.85|21.77|134
1633651200000|2021-10-08 00:00:00|22.15|21.85|21.98|21.68|22.18|21.88|21.98|21.68|0
1633654800000|2021-10-08 01:00:00|21.99|21.69|21.9|21.6|22.01|21.71|21.83|21.56|0
1633658400000|2021-10-08 02:00:00|21.88|21.58|21.88|21.58|21.9|21.61|21.83|21.56|6
1633662000000|2021-10-08 03:00:00|21.86|21.56|21.97|21.67|21.98|21.7|21.86|21.56|5
1633665600000|2021-10-08 04:00:00|21.95|21.7|21.96|21.66|22.01|21.71|21.89|21.59|31
1633669200000|2021-10-08 05:00:00|21.95|21.65|22.06|21.81|22.1|21.81|21.9|21.6|0
1633672800000|2021-10-08 06:00:00|22.08|21.83|21.83|21.75|22.08|21.89|21.78|21.7|115
1633676400000|2021-10-08 07:00:00|21.82|21.74|22.04|21.96|22.09|22.01|21.7|21.62|2138
1633680000000|2021-10-08 08:00:00|22.06|21.98|22.06|21.98|22.12|22.04|21.94|21.86|716
1633683600000|2021-10-08 09:00:00|22.07|21.99|21.93|21.85|22.17|22.09|21.91|21.83|965
1633687200000|2021-10-08 10:00:00|21.92|21.84|21.95|21.87|21.96|21.88|21.8|21.72|1348
1633690800000|2021-10-08 11:00:00|21.9|21.82|21.85|21.77|21.95|21.87|21.84|21.76|370
1633694400000|2021-10-08 12:00:00|21.84|21.76|21.64|21.56|22.06|21.9|21.57|21.49|2893
1633698000000|2021-10-08 13:00:00|21.62|21.54|21.77|21.69|21.88|21.8|21.57|21.49|4284
1633701600000|2021-10-08 14:00:00|21.76|21.68|21.76|21.68|21.86|21.78|21.62|21.54|2920
1633705200000|2021-10-08 15:00:00|21.72|21.64|21.92|21.84|21.98|21.9|21.66|21.58|3442
1633708800000|2021-10-08 16:00:00|21.91|21.83|21.77|21.69|21.97|21.89|21.76|21.68|310
1633712400000|2021-10-08 17:00:00|21.76|21.68|21.73|21.65|21.9|21.82|21.7|21.62|415
1633716000000|2021-10-08 18:00:00|21.7|21.62|21.64|21.56|21.75|21.67|21.57|21.49|95
1633719600000|2021-10-08 19:00:00|21.63|21.55|21.71|21.63|21.85|21.75|21.49|21.41|173
1633910400000|2021-10-11 00:00:00|22.13|22.05|22.06|21.76|22.44|22.17|21.98|21.68|9
1633914000000|2021-10-11 01:00:00|22.05|21.75|21.95|21.65|22.05|21.75|21.8|21.5|0
1633917600000|2021-10-11 02:00:00|21.93|21.63|21.99|21.69|21.99|21.69|21.85|21.55|0
1633921200000|2021-10-11 03:00:00|21.98|21.68|21.96|21.66|22.05|21.78|21.91|21.61|0
1633924800000|2021-10-11 04:00:00|21.97|21.67|21.88|21.58|22|21.79|21.81|21.51|8
1633928400000|2021-10-11 05:00:00|21.84|21.54|21.87|21.57|21.93|21.73|21.68|21.49|12
1633932000000|2021-10-11 06:00:00|21.85|21.6|22.05|21.97|22.12|22.04|21.69|21.56|317
1633935600000|2021-10-11 07:00:00|22.06|21.98|22.18|22.1|22.31|22.23|21.88|21.8|2376
1633939200000|2021-10-11 08:00:00|22.16|22.08|22.09|22.01|22.36|22.28|22.01|21.93|1815
1633942800000|2021-10-11 09:00:00|22.1|22.02|22.02|21.94|22.14|22.06|21.97|21.89|1771
1633946400000|2021-10-11 10:00:00|21.99|21.91|22.27|22.19|22.33|22.25|21.99|21.91|1392
1633950000000|2021-10-11 11:00:00|22.28|22.2|22.23|22.15|22.33|22.25|22.09|22.01|1429
1633953600000|2021-10-11 12:00:00|22.28|22.2|22.09|22.01|22.34|22.26|22.08|22|1209
1633957200000|2021-10-11 13:00:00|22.1|22.02|21.69|21.61|22.1|22.02|21.64|21.56|2999
1633960800000|2021-10-11 14:00:00|21.64|21.56|21.49|21.41|21.69|21.61|21.43|21.35|2817
1633964400000|2021-10-11 15:00:00|21.45|21.37|21.28|21.2|21.54|21.46|21.23|21.15|1909
1633968000000|2021-10-11 16:00:00|21.29|21.21|21.43|21.35|21.54|21.46|21.28|21.2|649
1633971600000|2021-10-11 17:00:00|21.45|21.37|21.63|21.55|21.79|21.71|21.45|21.37|491
1633975200000|2021-10-11 18:00:00|21.64|21.56|21.57|21.49|21.7|21.62|21.47|21.39|176
1633978800000|2021-10-11 19:00:00|21.59|21.51|21.99|21.74|22.06|21.89|21.54|21.46|209
1633996800000|2021-10-12 00:00:00|21.98|21.9|22.32|22.02|22.37|22.11|21.98|21.68|3
1634000400000|2021-10-12 01:00:00|22.37|22.07|22.28|21.98|22.45|22.28|22.11|21.93|34
1634004000000|2021-10-12 02:00:00|22.31|22.01|22.19|21.89|22.31|22.01|22.14|21.86|0
1634007600000|2021-10-12 03:00:00|22.2|21.9|22.33|22.03|22.33|22.06|22.17|21.89|0
1634011200000|2021-10-12 04:00:00|22.3|22|22.15|21.85|22.3|22.08|22.04|21.83|35
1634014800000|2021-10-12 05:00:00|22.1|21.8|22.12|21.82|22.13|21.85|22.05|21.77|0
1634018400000|2021-10-12 06:00:00|22.1|21.8|22.34|22.26|22.48|22.4|21.97|21.8|722
1634022000000|2021-10-12 07:00:00|22.33|22.25|22.06|21.98|22.55|22.47|22|21.92|2753
1634025600000|2021-10-12 08:00:00|22.05|21.97|21.92|21.84|22.27|22.19|21.9|21.82|1416
1634029200000|2021-10-12 09:00:00|21.9|21.82|21.76|21.68|21.9|21.82|21.7|21.62|1595
1634032800000|2021-10-12 10:00:00|21.75|21.67|21.65|21.57|21.87|21.79|21.65|21.57|1282
1634036400000|2021-10-12 11:00:00|21.68|21.6|21.83|21.75|21.87|21.79|21.65|21.57|1080
1634040000000|2021-10-12 12:00:00|21.82|21.74|21.79|21.71|21.88|21.8|21.66|21.58|1836
1634043600000|2021-10-12 13:00:00|21.83|21.75|21.9|21.82|22.04|21.96|21.62|21.54|3506
1634047200000|2021-10-12 14:00:00|21.89|21.81|21.85|21.77|21.94|21.86|21.67|21.59|3084
1634050800000|2021-10-12 15:00:00|21.84|21.76|21.43|21.35|21.85|21.77|21.43|21.35|3059
1634054400000|2021-10-12 16:00:00|21.42|21.34|21.62|21.54|21.63|21.55|21.36|21.28|364
1634058000000|2021-10-12 17:00:00|21.63|21.55|21.52|21.44|21.73|21.65|21.47|21.39|197
1634061600000|2021-10-12 18:00:00|21.53|21.45|21.5|21.42|21.53|21.45|21.39|21.31|92
1634065200000|2021-10-12 19:00:00|21.48|21.4|21.74|21.49|21.85|21.77|21.48|21.4|192
1634083200000|2021-10-13 00:00:00|21.93|21.63|21.82|21.52|22.11|21.81|21.74|21.51|26
1634086800000|2021-10-13 01:00:00|21.81|21.51|21.94|21.64|21.99|21.71|21.81|21.51|0
1634090400000|2021-10-13 02:00:00|21.92|21.62|21.95|21.65|21.99|21.72|21.87|21.57|0
1634094000000|2021-10-13 03:00:00|21.94|21.64|21.89|21.59|21.95|21.65|21.84|21.54|0
1634097600000|2021-10-13 04:00:00|21.86|21.61|21.75|21.67|21.86|21.67|21.73|21.57|0
1634101200000|2021-10-13 05:00:00|21.73|21.65|21.9|21.65|21.94|21.73|21.7|21.56|0
1634104800000|2021-10-13 06:00:00|21.89|21.64|21.74|21.66|21.92|21.77|21.69|21.61|69
1634108400000|2021-10-13 07:00:00|21.73|21.65|21.68|21.6|22|21.92|21.67|21.59|1887
1634112000000|2021-10-13 08:00:00|21.67|21.59|21.41|21.33|21.72|21.64|21.31|21.23|3135
1634115600000|2021-10-13 09:00:00|21.38|21.3|21.41|21.33|21.47|21.39|21.31|21.23|1133
1634119200000|2021-10-13 10:00:00|21.42|21.34|21.41|21.33|21.46|21.38|21.3|21.22|1348
1634122800000|2021-10-13 11:00:00|21.43|21.35|21.35|21.27|21.51|21.43|21.3|21.22|717
1634126400000|2021-10-13 12:00:00|21.33|21.25|21.4|21.32|21.53|21.45|21.24|21.16|3016
1634130000000|2021-10-13 13:00:00|21.42|21.34|21.26|21.18|21.42|21.34|21.04|20.96|3950
1634133600000|2021-10-13 14:00:00|21.28|21.2|21.31|21.23|21.52|21.44|21.25|21.17|4257
1634137200000|2021-10-13 15:00:00|21.27|21.19|21.18|21.1|21.38|21.3|21.07|20.99|5904
1634140800000|2021-10-13 16:00:00|21.17|21.09|21.2|21.12|21.28|21.2|21.12|21.04|492
1634144400000|2021-10-13 17:00:00|21.22|21.14|21.14|21.06|21.27|21.19|21.09|21.01|136
1634148000000|2021-10-13 18:00:00|21.13|21.05|21.12|21.04|21.32|21.24|21.04|20.96|383
1634151600000|2021-10-13 19:00:00|21.11|21.03|21.19|20.94|21.19|21.07|21.02|20.92|116
1634169600000|2021-10-14 00:00:00|21.1|20.85|21.14|20.84|21.64|21.34|20.95|20.75|9
1634173200000|2021-10-14 01:00:00|21.12|20.82|21.08|20.83|21.18|20.89|21.01|20.75|0
1634176800000|2021-10-14 02:00:00|21.11|20.81|21.03|20.78|21.17|20.88|20.92|20.76|0
1634180400000|2021-10-14 03:00:00|21.06|20.81|20.91|20.61|21.1|20.87|20.77|20.54|44
1634184000000|2021-10-14 04:00:00|20.93|20.63|20.96|20.66|21|20.7|20.91|20.61|0
1634187600000|2021-10-14 05:00:00|20.95|20.65|20.9|20.6|21|20.76|20.84|20.58|26
1634191200000|2021-10-14 06:00:00|20.92|20.62|20.8|20.72|20.99|20.83|20.7|20.6|625
1634194800000|2021-10-14 07:00:00|20.81|20.73|20.75|20.67|20.91|20.83|20.74|20.66|1213
1634198400000|2021-10-14 08:00:00|20.74|20.66|20.61|20.53|20.74|20.66|20.56|20.48|1976
1634202000000|2021-10-14 09:00:00|20.62|20.54|20.51|20.43|20.62|20.54|20.46|20.38|1445
1634205600000|2021-10-14 10:00:00|20.49|20.41|20.51|20.43|20.51|20.43|20.46|20.38|473
1634209200000|2021-10-14 11:00:00|20.47|20.39|20.46|20.38|20.52|20.44|20.45|20.37|427
1634212800000|2021-10-14 12:00:00|20.45|20.37|20.35|20.27|20.49|20.41|20.34|20.26|1767
1634216400000|2021-10-14 13:00:00|20.34|20.26|20.32|20.24|20.39|20.31|20.18|20.1|3871
1634220000000|2021-10-14 14:00:00|20.29|20.21|20.32|20.24|20.42|20.34|20.27|20.19|6910
1634223600000|2021-10-14 15:00:00|20.33|20.25|20.17|20.09|20.33|20.25|20.16|20.08|2426
1634227200000|2021-10-14 16:00:00|20.19|20.11|20.12|20.04|20.22|20.14|20.07|19.99|228
1634230800000|2021-10-14 17:00:00|20.07|19.99|20.07|19.99|20.12|20.04|20.07|19.99|452
1634234400000|2021-10-14 18:00:00|20.11|20.03|20.04|19.96|20.12|20.04|20.01|19.93|352
1634238000000|2021-10-14 19:00:00|20.07|19.99|20.03|19.78|20.09|20.01|19.92|19.78|162
1634256000000|2021-10-15 00:00:00|20.09|19.79|20.09|19.79|20.2|19.9|20.07|19.77|0
1634259600000|2021-10-15 01:00:00|20.07|19.77|20.05|19.75|20.19|19.89|20.05|19.75|0
1634263200000|2021-10-15 02:00:00|20.04|19.74|19.97|19.67|20.07|19.77|19.94|19.64|0
1634266800000|2021-10-15 03:00:00|19.99|19.69|19.97|19.67|20|19.7|19.97|19.67|0
1634270400000|2021-10-15 04:00:00|19.99|19.69|19.93|19.63|20|19.7|19.93|19.63|0
1634274000000|2021-10-15 05:00:00|19.95|19.65|19.82|19.52|19.95|19.65|19.82|19.52|0
1634277600000|2021-10-15 06:00:00|19.89|19.59|19.79|19.71|19.89|19.8|19.64|19.52|156
1634281200000|2021-10-15 07:00:00|19.8|19.72|20|19.92|20|19.92|19.68|19.6|1761
1634284800000|2021-10-15 08:00:00|19.99|19.91|19.95|19.87|20|19.92|19.85|19.77|3028
1634288400000|2021-10-15 09:00:00|20|19.92|19.94|19.86|20.05|19.97|19.94|19.86|1266
1634292000000|2021-10-15 10:00:00|19.97|19.89|20.16|20.08|20.16|20.08|19.94|19.86|2252
1634295600000|2021-10-15 11:00:00|20.13|20.05|20.15|20.07|20.16|20.08|20.11|20.03|1225
1634299200000|2021-10-15 12:00:00|20.16|20.08|20|19.92|20.16|20.08|19.99|19.91|957
1634302800000|2021-10-15 13:00:00|20.01|19.93|19.74|19.66|20.06|19.98|19.68|19.6|2911
1634306400000|2021-10-15 14:00:00|19.73|19.65|19.81|19.73|20|19.92|19.73|19.65|3093
1634310000000|2021-10-15 15:00:00|19.84|19.76|20.01|19.93|20.04|19.96|19.79|19.71|4106
1634313600000|2021-10-15 16:00:00|19.99|19.91|19.98|19.9|20.04|19.96|19.98|19.9|39
1634317200000|2021-10-15 17:00:00|19.99|19.91|20.03|19.95|20.04|19.96|19.98|19.9|74
1634320800000|2021-10-15 18:00:00|20.01|19.93|19.98|19.9|20.08|20|19.98|19.9|127
1634324400000|2021-10-15 19:00:00|20|19.92|20.27|20.02|20.27|20.1|19.98|19.9|230
1634515200000|2021-10-18 00:00:00|20.62|20.32|20.46|20.16|20.65|20.35|20.43|20.13|4
1634518800000|2021-10-18 01:00:00|20.53|20.23|20.51|20.21|20.58|20.28|20.41|20.11|0
1634522400000|2021-10-18 02:00:00|20.48|20.18|20.46|20.16|20.53|20.23|20.41|20.11|0
1634526000000|2021-10-18 03:00:00|20.44|20.14|20.47|20.17|20.49|20.2|20.28|19.99|24
1634529600000|2021-10-18 04:00:00|20.46|20.16|20.52|20.22|20.52|20.22|20.39|20.09|0
1634533200000|2021-10-18 05:00:00|20.49|20.19|20.47|20.17|20.52|20.22|20.42|20.12|0
1634536800000|2021-10-18 06:00:00|20.52|20.22|20.4|20.32|20.63|20.54|20.37|20.22|300
1634540400000|2021-10-18 07:00:00|20.37|20.29|20.48|20.4|20.73|20.65|20.32|20.24|3406
1634544000000|2021-10-18 08:00:00|20.53|20.45|20.48|20.4|20.53|20.45|20.28|20.2|2590
1634547600000|2021-10-18 09:00:00|20.53|20.45|20.48|20.4|20.58|20.5|20.43|20.35|1481
1634551200000|2021-10-18 10:00:00|20.51|20.43|20.68|20.6|20.73|20.65|20.48|20.4|1132
1634554800000|2021-10-18 11:00:00|20.63|20.55|20.59|20.51|20.64|20.56|20.48|20.4|765
1634558400000|2021-10-18 12:00:00|20.64|20.56|20.84|20.76|20.89|20.81|20.64|20.56|1499
1634562000000|2021-10-18 13:00:00|20.79|20.71|20.49|20.41|20.84|20.76|20.44|20.36|2852
1634565600000|2021-10-18 14:00:00|20.47|20.39|20.42|20.34|20.59|20.51|20.39|20.31|3101
1634569200000|2021-10-18 15:00:00|20.39|20.31|20.3|20.22|20.44|20.36|20.25|20.17|21592
1634572800000|2021-10-18 16:00:00|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|187
1634576400000|2021-10-18 17:00:00|20.3|20.22|20.25|20.17|20.3|20.22|20.22|20.14|57
1634580000000|2021-10-18 18:00:00|20.3|20.22|20.2|20.12|20.3|20.22|20.2|20.12|199561
1634583600000|2021-10-18 19:00:00|20.23|20.15|20.27|20.02|20.27|20.18|20.11|19.99|55
1634601600000|2021-10-19 00:00:00|20.25|19.95|20.15|19.9|20.3|20.01|19.99|19.83|44
1634605200000|2021-10-19 01:00:00|20.13|19.88|20.23|19.93|20.38|20.08|20.09|19.88|5
1634608800000|2021-10-19 02:00:00|20.25|19.95|20.23|19.93|20.28|19.98|20.2|19.9|0
1634612400000|2021-10-19 03:00:00|20.26|19.96|20.13|19.88|20.26|19.96|20.13|19.86|60
1634616000000|2021-10-19 04:00:00|20.11|19.83|19.95|19.87|20.18|19.97|19.95|19.76|17
1634619600000|2021-10-19 05:00:00|20.01|19.76|19.95|19.87|20.01|19.89|19.95|19.76|17
1634623200000|2021-10-19 06:00:00|19.97|19.89|19.98|19.9|19.98|19.9|19.83|19.75|1056
1634626800000|2021-10-19 07:00:00|20|19.92|20.13|20.05|20.27|20.19|20|19.92|2307
1634630400000|2021-10-19 08:00:00|20.08|20|20.03|19.95|20.13|20.05|19.98|19.9|2161
1634634000000|2021-10-19 09:00:00|20.08|20|20.08|20|20.08|20|20.03|19.95|932
1634637600000|2021-10-19 10:00:00|20.03|19.95|19.93|19.85|20.08|20|19.93|19.85|2609
1634641200000|2021-10-19 11:00:00|19.98|19.9|20.03|19.95|20.08|20|19.93|19.85|1011
1634644800000|2021-10-19 12:00:00|20.08|20|20.08|20|20.13|20.05|20.03|19.95|1355
1634648400000|2021-10-19 13:00:00|20.13|20.05|20.13|20.05|20.2|20.12|19.98|19.9|3818
1634652000000|2021-10-19 14:00:00|20.08|20|19.98|19.9|20.13|20.05|19.93|19.85|2794
1634655600000|2021-10-19 15:00:00|19.93|19.85|19.91|19.83|19.98|19.9|19.84|19.76|3224
1634659200000|2021-10-19 16:00:00|19.94|19.86|19.89|19.81|19.99|19.91|19.89|19.81|317
1634662800000|2021-10-19 17:00:00|19.91|19.83|19.89|19.81|19.94|19.86|19.84|19.76|163
1634666400000|2021-10-19 18:00:00|19.92|19.84|19.94|19.86|19.99|19.91|19.89|19.81|152
1634670000000|2021-10-19 19:00:00|19.92|19.84|19.99|19.91|20.02|19.94|19.84|19.76|143
1634688000000|2021-10-20 00:00:00|20.08|19.78|20.21|19.96|20.26|20|20.01|19.71|0
1634691600000|2021-10-20 01:00:00|20.26|19.93|20.23|19.93|20.26|20|20.13|19.88|1
1634695200000|2021-10-20 02:00:00|20.14|19.89|20.21|19.91|20.24|19.96|20.14|19.88|0
1634698800000|2021-10-20 03:00:00|20.23|19.93|20.21|19.91|20.26|19.98|20.14|19.89|1
1634702400000|2021-10-20 04:00:00|20.23|19.93|20.21|19.91|20.24|19.94|20.21|19.91|0
1634706000000|2021-10-20 05:00:00|20.24|19.94|20.14|19.89|20.24|19.94|20.12|19.87|0
1634709600000|2021-10-20 06:00:00|20.12|19.87|20.06|19.98|20.2|20.12|20.01|19.84|189
1634713200000|2021-10-20 07:00:00|20.08|20|20.06|19.98|20.21|20.13|19.91|19.83|1956
1634716800000|2021-10-20 08:00:00|20.08|20|19.96|19.88|20.08|20|19.96|19.88|2820
1634720400000|2021-10-20 09:00:00|20.01|19.93|20.01|19.93|20.06|19.98|20.01|19.93|874
1634724000000|2021-10-20 10:00:00|20.03|19.95|20.01|19.93|20.06|19.98|19.96|19.88|1785
1634727600000|2021-10-20 11:00:00|19.96|19.88|20.06|19.98|20.1|20.02|19.96|19.88|2007
1634731200000|2021-10-20 12:00:00|20.08|20|20.11|20.03|20.11|20.03|20.01|19.93|1713
1634734800000|2021-10-20 13:00:00|20.08|20|20.06|19.98|20.11|20.03|20.01|19.93|1972
1634738400000|2021-10-20 14:00:00|20.04|19.96|20.04|19.96|20.06|19.98|19.91|19.83|3253
1634742000000|2021-10-20 15:00:00|20.01|19.93|19.86|19.78|20.06|19.98|19.86|19.78|3145
1634745600000|2021-10-20 16:00:00|19.89|19.81|19.92|19.84|19.92|19.84|19.86|19.78|8
1634749200000|2021-10-20 17:00:00|19.94|19.86|19.96|19.88|20.11|20.03|19.94|19.86|98
1634752800000|2021-10-20 18:00:00|19.91|19.83|19.87|19.79|19.96|19.88|19.87|19.79|18
1634756400000|2021-10-20 19:00:00|19.89|19.81|19.94|19.86|20.02|19.94|19.89|19.81|388
1634774400000|2021-10-21 00:00:00|20.14|19.84|19.99|19.91|20.14|19.93|19.94|19.68|0
1634778000000|2021-10-21 01:00:00|20.03|19.78|19.99|19.91|20.05|19.93|19.94|19.75|0
1634781600000|2021-10-21 02:00:00|20.05|19.8|19.99|19.91|20.05|19.91|19.94|19.77|0
1634785200000|2021-10-21 03:00:00|20.05|19.8|19.99|19.91|20.08|19.91|19.94|19.78|0
1634788800000|2021-10-21 04:00:00|20.05|19.8|20.14|20.06|20.18|20.09|19.99|19.78|16
1634792400000|2021-10-21 05:00:00|20.16|20.08|20.22|20.14|20.26|20.14|20.12|20|59
1634796000000|2021-10-21 06:00:00|20.2|20.12|20.22|20.14|20.27|20.19|20.08|20|292
1634799600000|2021-10-21 07:00:00|20.24|20.16|20.18|20.1|20.42|20.34|20.18|20.1|1483
1634803200000|2021-10-21 08:00:00|20.2|20.12|20.27|20.19|20.27|20.19|20.18|20.1|1118
1634806800000|2021-10-21 09:00:00|20.24|20.16|20.18|20.1|20.27|20.19|20.18|20.1|688
1634810400000|2021-10-21 10:00:00|20.22|20.14|20.23|20.15|20.28|20.2|20.18|20.1|793
1634814000000|2021-10-21 11:00:00|20.25|20.17|20.28|20.2|20.28|20.2|20.23|20.15|612
1634817600000|2021-10-21 12:00:00|20.26|20.18|20.18|20.1|20.28|20.2|20.13|20.05|920
1634821200000|2021-10-21 13:00:00|20.23|20.15|20.14|20.06|20.23|20.15|20.04|19.96|2603
1634824800000|2021-10-21 14:00:00|20.11|20.03|20.04|19.96|20.14|20.06|19.95|19.87|4877
1634828400000|2021-10-21 15:00:00|19.99|19.91|19.98|19.9|20.14|20.06|19.98|19.9|2807
1634832000000|2021-10-21 16:00:00|19.94|19.86|19.89|19.81|19.99|19.91|19.89|19.81|368
1634835600000|2021-10-21 17:00:00|19.92|19.84|19.91|19.83|19.94|19.86|19.89|19.81|46
1634839200000|2021-10-21 18:00:00|19.89|19.81|19.75|19.67|19.89|19.81|19.75|19.67|78
1634842800000|2021-10-21 19:00:00|19.73|19.65|19.68|19.6|19.77|19.69|19.61|19.53|1183
1634860800000|2021-10-22 00:00:00|20.03|19.73|19.94|19.69|20.03|19.84|19.88|19.66|0
1634864400000|2021-10-22 01:00:00|19.93|19.68|20|19.7|20.03|19.75|19.83|19.68|0
1634868000000|2021-10-22 02:00:00|20.03|19.73|19.91|19.66|20.03|19.73|19.91|19.66|0
1634871600000|2021-10-22 03:00:00|19.92|19.67|19.91|19.66|19.92|19.67|19.91|19.66|0
1634875200000|2021-10-22 04:00:00|19.94|19.69|19.91|19.66|19.94|19.69|19.91|19.66|0
1634878800000|2021-10-22 05:00:00|19.92|19.67|19.83|19.75|19.94|19.77|19.83|19.67|0
1634882400000|2021-10-22 06:00:00|19.81|19.73|19.82|19.74|19.89|19.79|19.76|19.64|144
1634886000000|2021-10-22 07:00:00|19.84|19.76|19.72|19.64|19.91|19.83|19.62|19.54|3325
1634889600000|2021-10-22 08:00:00|19.74|19.66|19.72|19.64|19.81|19.73|19.67|19.59|1011
1634893200000|2021-10-22 09:00:00|19.74|19.66|19.72|19.64|19.77|19.69|19.72|19.64|982
1634896800000|2021-10-22 10:00:00|19.76|19.68|19.67|19.59|19.77|19.69|19.62|19.54|732
1634900400000|2021-10-22 11:00:00|19.63|19.55|19.58|19.5|19.63|19.55|19.55|19.47|233
1634904000000|2021-10-22 12:00:00|19.63|19.55|19.67|19.59|19.72|19.64|19.58|19.5|1418
1634907600000|2021-10-22 13:00:00|19.63|19.55|19.67|19.59|19.72|19.64|19.52|19.44|1701
1634911200000|2021-10-22 14:00:00|19.68|19.6|19.83|19.75|19.83|19.75|19.67|19.59|2221
1634914800000|2021-10-22 15:00:00|19.79|19.71|20.13|20.05|20.3|20.22|19.73|19.65|5057
1634918400000|2021-10-22 16:00:00|20.11|20.03|19.98|19.9|20.2|20.12|19.88|19.8|215
1634922000000|2021-10-22 17:00:00|19.96|19.88|20.03|19.95|20.03|19.95|19.89|19.81|16
1634925600000|2021-10-22 18:00:00|20.06|19.98|19.87|19.79|20.06|19.98|19.79|19.71|121
1634929200000|2021-10-22 19:00:00|19.89|19.81|20.05|19.8|20.05|19.91|19.8|19.72|305
1635120000000|2021-10-25 00:00:00|20.24|19.99|20.3|20|20.42|20.12|20.24|19.97|0
1635123600000|2021-10-25 01:00:00|20.28|19.98|20.22|19.97|20.38|20.11|20.15|19.94|4
1635127200000|2021-10-25 02:00:00|20.36|20.06|20.2|19.95|20.37|20.07|20.2|19.95|0
1635130800000|2021-10-25 03:00:00|20.19|19.94|20.16|19.91|20.25|20.01|19.99|19.8|5
1635134400000|2021-10-25 04:00:00|20.14|19.89|20.03|19.95|20.2|20.01|20.03|19.86|1
1635138000000|2021-10-25 05:00:00|20|19.92|20.14|19.84|20.22|20.01|19.96|19.79|11
1635141600000|2021-10-25 06:00:00|20.05|19.8|19.98|19.9|20.09|20.01|19.96|19.8|55
1635145200000|2021-10-25 07:00:00|20|19.92|20.03|19.95|20.13|20.05|19.96|19.88|439
1635148800000|2021-10-25 08:00:00|20.01|19.93|20.03|19.95|20.03|19.95|19.93|19.85|253
1635152400000|2021-10-25 09:00:00|20.08|20|20.03|19.95|20.08|20|20|19.92|483
1635156000000|2021-10-25 10:00:00|20.04|19.96|19.95|19.87|20.04|19.96|19.91|19.83|376
1635159600000|2021-10-25 11:00:00|19.96|19.88|19.95|19.87|20|19.92|19.91|19.83|605
1635163200000|2021-10-25 12:00:00|19.96|19.88|19.95|19.87|19.96|19.88|19.91|19.83|659
1635166800000|2021-10-25 13:00:00|19.94|19.86|19.99|19.91|20.15|20.07|19.86|19.78|1628
1635170400000|2021-10-25 14:00:00|19.95|19.87|19.84|19.76|20.04|19.96|19.84|19.76|2244
1635174000000|2021-10-25 15:00:00|19.83|19.75|19.62|19.54|19.83|19.75|19.55|19.47|2580
1635177600000|2021-10-25 16:00:00|19.64|19.56|19.59|19.51|19.64|19.56|19.53|19.45|138
1635181200000|2021-10-25 17:00:00|19.58|19.5|19.55|19.47|19.6|19.52|19.51|19.43|74
1635184800000|2021-10-25 18:00:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|28
1635188400000|2021-10-25 19:00:00|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|88
1635206400000|2021-10-26 00:00:00|19.63|19.29|19.6|19.3|19.65|19.35|19.6|19.29|0
1635210000000|2021-10-26 01:00:00|19.62|19.32|19.44|19.36|19.62|19.36|19.43|19.3|0
1635213600000|2021-10-26 02:00:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1635217200000|2021-10-26 03:00:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|3
1635220800000|2021-10-26 04:00:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|8
1635224400000|2021-10-26 05:00:00|19.44|19.36|19.68|19.43|19.68|19.51|19.44|19.36|14
1635228000000|2021-10-26 06:00:00|19.56|19.48|19.49|19.41|19.56|19.48|19.37|19.29|161
1635231600000|2021-10-26 07:00:00|19.48|19.4|19.33|19.25|19.51|19.43|19.28|19.2|1258
1635235200000|2021-10-26 08:00:00|19.29|19.21|19.24|19.16|19.33|19.25|19.16|19.08|1055
1635238800000|2021-10-26 09:00:00|19.25|19.17|19.12|19.04|19.25|19.17|19.12|19.04|1350
1635242400000|2021-10-26 10:00:00|19.11|19.03|19.25|19.17|19.25|19.17|19.11|19.03|1053
1635246000000|2021-10-26 11:00:00|19.28|19.2|19.3|19.22|19.33|19.25|19.25|19.17|422
1635249600000|2021-10-26 12:00:00|19.28|19.2|19.21|19.13|19.3|19.22|19.21|19.13|323
1635253200000|2021-10-26 13:00:00|19.23|19.15|19.4|19.32|19.44|19.36|19.21|19.13|1837
1635256800000|2021-10-26 14:00:00|19.41|19.33|19.37|19.29|19.49|19.41|19.32|19.24|4703
1635260400000|2021-10-26 15:00:00|19.4|19.32|19.55|19.47|19.57|19.49|19.33|19.25|6283
1635264000000|2021-10-26 16:00:00|19.6|19.52|19.76|19.68|20.06|19.98|19.6|19.52|474
1635267600000|2021-10-26 17:00:00|19.77|19.69|19.71|19.63|19.85|19.77|19.59|19.51|130
1635271200000|2021-10-26 18:00:00|19.69|19.61|19.6|19.52|19.69|19.61|19.55|19.47|149
1635274800000|2021-10-26 19:00:00|19.61|19.53|19.92|19.62|19.94|19.64|19.52|19.44|643
1635292800000|2021-10-27 00:00:00|19.93|19.63|19.95|19.65|20|19.75|19.78|19.48|4
1635296400000|2021-10-27 01:00:00|19.94|19.64|19.97|19.72|20.01|19.76|19.9|19.6|0
1635300000000|2021-10-27 02:00:00|19.96|19.66|19.98|19.68|19.99|19.74|19.82|19.66|3
1635303600000|2021-10-27 03:00:00|19.96|19.66|19.95|19.7|19.98|19.7|19.93|19.64|0
1635307200000|2021-10-27 04:00:00|19.93|19.68|19.93|19.68|19.96|19.7|19.93|19.63|0
1635310800000|2021-10-27 05:00:00|19.94|19.63|19.76|19.51|19.94|19.68|19.74|19.51|4
1635314400000|2021-10-27 06:00:00|19.77|19.52|19.68|19.6|19.81|19.69|19.64|19.52|301
1635318000000|2021-10-27 07:00:00|19.66|19.58|19.63|19.55|19.71|19.63|19.53|19.45|1089
1635321600000|2021-10-27 08:00:00|19.65|19.57|19.8|19.72|19.8|19.72|19.56|19.48|1433
1635325200000|2021-10-27 09:00:00|19.84|19.76|19.73|19.65|19.99|19.91|19.73|19.65|2291
1635328800000|2021-10-27 10:00:00|19.71|19.63|19.77|19.69|19.8|19.72|19.6|19.52|911
1635332400000|2021-10-27 11:00:00|19.72|19.64|19.69|19.61|19.74|19.66|19.63|19.55|321
1635336000000|2021-10-27 12:00:00|19.7|19.62|19.65|19.57|19.72|19.64|19.59|19.51|1009
1635339600000|2021-10-27 13:00:00|19.64|19.56|19.42|19.34|19.68|19.6|19.42|19.34|1304
1635343200000|2021-10-27 14:00:00|19.37|19.29|19.69|19.61|19.74|19.66|19.37|19.29|1838
1635346800000|2021-10-27 15:00:00|19.71|19.63|19.57|19.49|19.72|19.64|19.52|19.44|1264
1635350400000|2021-10-27 16:00:00|19.61|19.53|19.46|19.38|19.62|19.54|19.42|19.34|322
1635354000000|2021-10-27 17:00:00|19.42|19.34|19.36|19.28|19.46|19.38|19.36|19.28|59
1635357600000|2021-10-27 18:00:00|19.39|19.31|19.7|19.62|19.71|19.63|19.38|19.3|137
1635361200000|2021-10-27 19:00:00|19.75|19.67|20.12|20.04|20.25|20.17|19.71|19.63|446
1635379200000|2021-10-28 00:00:00|20.09|19.82|20.09|19.79|20.22|19.97|20.09|19.79|0
1635382800000|2021-10-28 01:00:00|20.08|19.78|20.08|19.78|20.12|19.82|20.03|19.73|0
1635386400000|2021-10-28 02:00:00|20.09|19.79|20.15|19.85|20.17|19.87|20.03|19.73|0
1635390000000|2021-10-28 03:00:00|20.14|19.84|20.17|19.87|20.19|19.91|20.13|19.84|0
1635393600000|2021-10-28 04:00:00|20.15|19.85|20.13|19.88|20.17|19.88|20.13|19.84|0
1635397200000|2021-10-28 05:00:00|20.17|19.87|19.97|19.89|20.17|19.93|19.95|19.78|3
1635400800000|2021-10-28 06:00:00|19.99|19.91|20.11|20.03|20.17|20.09|19.96|19.88|248
1635404400000|2021-10-28 07:00:00|20.1|20.02|19.93|19.85|20.1|20.02|19.89|19.81|1152
1635408000000|2021-10-28 08:00:00|19.98|19.9|19.98|19.9|20.13|20.05|19.94|19.86|1093
1635411600000|2021-10-28 09:00:00|19.97|19.89|19.9|19.82|20|19.92|19.87|19.79|326
1635415200000|2021-10-28 10:00:00|19.89|19.81|19.76|19.68|19.94|19.86|19.75|19.67|413
1635418800000|2021-10-28 11:00:00|19.77|19.69|19.74|19.66|19.79|19.71|19.67|19.59|909
1635422400000|2021-10-28 12:00:00|19.75|19.67|19.86|19.78|19.92|19.84|19.67|19.59|1028
1635426000000|2021-10-28 13:00:00|19.85|19.77|19.74|19.66|19.94|19.86|19.63|19.55|1818
1635429600000|2021-10-28 14:00:00|19.78|19.7|19.85|19.77|19.88|19.8|19.69|19.61|1594
1635433200000|2021-10-28 15:00:00|19.83|19.75|19.87|19.79|19.87|19.79|19.73|19.65|2720
1635436800000|2021-10-28 16:00:00|19.86|19.78|19.8|19.72|19.87|19.79|19.71|19.63|581
1635440400000|2021-10-28 17:00:00|19.79|19.71|19.78|19.7|19.8|19.72|19.71|19.63|66
1635444000000|2021-10-28 18:00:00|19.77|19.69|19.83|19.75|19.84|19.76|19.75|19.67|48
1635447600000|2021-10-28 19:00:00|19.81|19.73|19.74|19.66|19.86|19.78|19.71|19.63|772
1635465600000|2021-10-29 00:00:00|20.14|19.89|20.16|19.91|20.16|20.01|19.92|19.62|0
1635469200000|2021-10-29 01:00:00|20.14|19.89|20.19|19.89|20.21|20.03|20.05|19.84|40
1635472800000|2021-10-29 02:00:00|20.17|19.87|20.17|19.87|20.2|19.9|20.11|19.81|0
1635476400000|2021-10-29 03:00:00|20.13|19.83|20.16|19.86|20.18|19.88|20.08|19.78|0
1635480000000|2021-10-29 04:00:00|20.14|19.84|20.22|19.92|20.22|19.95|20.02|19.72|6
1635483600000|2021-10-29 05:00:00|20.23|19.93|20.22|19.97|20.25|20.1|20.15|19.87|2
1635487200000|2021-10-29 06:00:00|20.23|19.98|20.14|20.06|20.29|20.15|20.12|19.95|141
1635490800000|2021-10-29 07:00:00|20.11|20.03|20.06|19.98|20.4|20.32|19.94|19.86|3270
1635494400000|2021-10-29 08:00:00|20.08|20|20.2|20.12|20.3|20.22|20|19.92|3474
1635498000000|2021-10-29 09:00:00|20.21|20.13|20.18|20.1|20.3|20.22|20.12|20.04|863
1635501600000|2021-10-29 10:00:00|20.15|20.07|20.28|20.2|20.61|20.53|20.15|20.07|2842
1635505200000|2021-10-29 11:00:00|20.31|20.23|20.2|20.12|20.32|20.24|20.14|20.06|1198
1635508800000|2021-10-29 12:00:00|20.22|20.14|20.27|20.19|20.32|20.24|20.06|19.98|1479
1635512400000|2021-10-29 13:00:00|20.24|20.16|19.99|19.91|20.38|20.3|19.9|19.82|2757
1635516000000|2021-10-29 14:00:00|19.98|19.9|19.93|19.85|20.06|19.98|19.78|19.7|2147
1635519600000|2021-10-29 15:00:00|19.96|19.88|19.9|19.82|19.96|19.88|19.78|19.7|3008
1635523200000|2021-10-29 16:00:00|19.92|19.84|19.9|19.82|19.93|19.85|19.85|19.77|157
1635526800000|2021-10-29 17:00:00|19.87|19.79|19.94|19.86|19.94|19.86|19.85|19.77|49
1635530400000|2021-10-29 18:00:00|19.92|19.84|20.14|20.06|20.16|20.08|19.89|19.81|332
1635534000000|2021-10-29 19:00:00|20.15|20.07|19.99|19.91|20.15|20.07|19.93|19.85|490
1635724800000|2021-11-01 00:00:00|20.26|19.96|20.06|19.76|20.29|19.99|19.86|19.75|2
1635728400000|2021-11-01 01:00:00|20.05|19.8|20.07|19.82|20.1|19.93|19.93|19.76|4
1635732000000|2021-11-01 02:00:00|20.08|19.83|20.04|19.79|20.1|19.83|20.03|19.78|4
1635735600000|2021-11-01 03:00:00|19.92|19.84|20.08|19.78|20.08|19.84|19.92|19.77|12
1635739200000|2021-11-01 04:00:00|20.06|19.81|20.08|19.78|20.08|19.82|20.04|19.77|4
1635742800000|2021-11-01 05:00:00|20.07|19.77|20.07|19.77|20.09|19.8|20.04|19.77|4
1635746400000|2021-11-01 06:00:00|20.09|19.79|20.04|19.79|20.09|19.93|20.01|19.76|7
1635750000000|2021-11-01 07:00:00|20.05|19.8|19.93|19.85|20.05|19.89|19.92|19.8|59
1635753600000|2021-11-01 08:00:00|19.92|19.84|19.61|19.53|19.93|19.85|19.58|19.5|2247
1635757200000|2021-11-01 09:00:00|19.62|19.54|19.64|19.56|19.69|19.61|19.59|19.51|524
1635760800000|2021-11-01 10:00:00|19.62|19.54|19.64|19.56|19.69|19.61|19.59|19.51|605
1635764400000|2021-11-01 11:00:00|19.61|19.53|19.67|19.59|19.69|19.61|19.61|19.53|234
1635768000000|2021-11-01 12:00:00|19.68|19.6|19.75|19.67|19.75|19.67|19.67|19.59|669
1635771600000|2021-11-01 13:00:00|19.77|19.69|19.98|19.9|20|19.92|19.75|19.67|1068
1635775200000|2021-11-01 14:00:00|20|19.92|20.02|19.94|20.2|20.12|19.9|19.82|1647
1635778800000|2021-11-01 15:00:00|20.01|19.93|19.9|19.82|20.03|19.95|19.89|19.81|1555
1635782400000|2021-11-01 16:00:00|19.93|19.85|19.78|19.7|19.93|19.85|19.75|19.67|1287
1635786000000|2021-11-01 17:00:00|19.79|19.71|19.92|19.84|19.95|19.87|19.78|19.7|481
1635789600000|2021-11-01 18:00:00|19.93|19.85|19.83|19.75|20|19.92|19.79|19.71|152
1635793200000|2021-11-01 19:00:00|19.84|19.76|19.71|19.63|19.91|19.83|19.71|19.63|185
1635796800000|2021-11-01 20:00:00|19.72|19.64|19.83|19.58|19.91|19.71|19.66|19.56|128
1635811200000|2021-11-02 00:00:00|19.81|19.51|19.87|19.62|19.93|19.65|19.81|19.51|0
1635814800000|2021-11-02 01:00:00|19.88|19.63|19.88|19.63|19.92|19.67|19.82|19.57|0
1635818400000|2021-11-02 02:00:00|19.89|19.59|19.84|19.76|19.92|19.77|19.83|19.59|0
1635822000000|2021-11-02 03:00:00|19.85|19.77|20.01|19.71|20.06|19.78|19.84|19.71|1
1635825600000|2021-11-02 04:00:00|20.02|19.72|20.01|19.71|20.04|19.75|20|19.71|0
1635829200000|2021-11-02 05:00:00|20.02|19.72|19.89|19.59|20.04|19.75|19.84|19.58|1
1635832800000|2021-11-02 06:00:00|19.9|19.6|19.89|19.59|19.94|19.67|19.89|19.59|0
1635836400000|2021-11-02 07:00:00|19.84|19.69|19.78|19.7|19.88|19.75|19.73|19.62|107
1635840000000|2021-11-02 08:00:00|19.77|19.69|19.81|19.73|19.88|19.8|19.74|19.66|950
1635843600000|2021-11-02 09:00:00|19.8|19.72|19.64|19.56|19.86|19.78|19.64|19.56|2616
1635847200000|2021-11-02 10:00:00|19.66|19.58|19.69|19.61|19.74|19.66|19.63|19.55|507
1635850800000|2021-11-02 11:00:00|19.74|19.66|19.69|19.61|19.77|19.69|19.64|19.56|612
1635854400000|2021-11-02 12:00:00|19.67|19.59|19.62|19.54|19.69|19.61|19.62|19.54|251
1635858000000|2021-11-02 13:00:00|19.65|19.57|19.52|19.44|19.77|19.69|19.5|19.42|928
1635861600000|2021-11-02 14:00:00|19.51|19.43|19.48|19.4|19.6|19.52|19.45|19.37|809
1635865200000|2021-11-02 15:00:00|19.45|19.37|19.43|19.35|19.5|19.42|19.38|19.3|935
1635868800000|2021-11-02 16:00:00|19.4|19.32|19.36|19.28|19.5|19.42|19.33|19.25|2991
1635872400000|2021-11-02 17:00:00|19.37|19.29|19.41|19.33|19.46|19.38|19.36|19.28|95
1635876000000|2021-11-02 18:00:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|46
1635879600000|2021-11-02 19:00:00|19.4|19.32|19.34|19.26|19.41|19.33|19.3|19.22|253
1635883200000|2021-11-02 20:00:00|19.35|19.27|19.47|19.22|19.47|19.32|19.35|19.19|56
1635897600000|2021-11-03 00:00:00|19.48|19.18|19.51|19.21|19.68|19.4|19.34|19.18|4
1635901200000|2021-11-03 01:00:00|19.52|19.22|19.51|19.21|19.52|19.22|19.47|19.17|0
1635904800000|2021-11-03 02:00:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635908400000|2021-11-03 03:00:00|19.52|19.22|19.45|19.2|19.53|19.23|19.45|19.2|0
1635912000000|2021-11-03 04:00:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1635915600000|2021-11-03 05:00:00|19.47|19.22|19.47|19.22|19.47|19.22|19.46|19.21|0
1635919200000|2021-11-03 06:00:00|19.46|19.21|19.52|19.27|19.6|19.34|19.4|19.21|3
1635922800000|2021-11-03 07:00:00|19.51|19.26|19.43|19.35|19.51|19.43|19.42|19.25|56
1635926400000|2021-11-03 08:00:00|19.44|19.36|19.3|19.22|19.44|19.36|19.27|19.19|877
1635930000000|2021-11-03 09:00:00|19.32|19.24|19.17|19.09|19.32|19.24|19.14|19.06|822
1635933600000|2021-11-03 10:00:00|19.16|19.08|19.15|19.07|19.2|19.12|19.09|19.01|957
1635937200000|2021-11-03 11:00:00|19.17|19.09|19.12|19.04|19.17|19.09|19.07|18.99|957
1635940800000|2021-11-03 12:00:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|863
1635944400000|2021-11-03 13:00:00|19.17|19.09|19.13|19.05|19.2|19.12|19.1|19.02|1605
1635948000000|2021-11-03 14:00:00|19.15|19.07|19.13|19.05|19.18|19.1|19.06|18.98|3337
1635951600000|2021-11-03 15:00:00|19.15|19.07|19.03|18.95|19.2|19.12|19.03|18.95|1534
1635955200000|2021-11-03 16:00:00|19.02|18.94|19.04|18.96|19.06|18.98|18.96|18.88|4094
1635958800000|2021-11-03 17:00:00|19.01|18.93|19.11|18.86|19.11|19|18.99|18.85|441
1635962400000|2021-11-03 18:00:00|19.09|18.84|18.68|18.6|19.09|18.87|18.41|18.11|719
1635966000000|2021-11-03 19:00:00|18.69|18.61|18.58|18.5|18.75|18.67|18.46|18.38|498
1635969600000|2021-11-03 20:00:00|18.59|18.51|18.73|18.43|18.73|18.56|18.59|18.43|22
1635984000000|2021-11-04 00:00:00|18.63|18.33|18.69|18.39|18.81|18.51|18.52|18.22|0
1635987600000|2021-11-04 01:00:00|18.66|18.41|18.7|18.4|18.71|18.43|18.66|18.39|0
1635991200000|2021-11-04 02:00:00|18.66|18.41|18.7|18.4|18.7|18.41|18.66|18.4|0
1635994800000|2021-11-04 03:00:00|18.65|18.38|18.65|18.4|18.69|18.4|18.65|18.38|0
1635998400000|2021-11-04 04:00:00|18.69|18.39|18.61|18.36|18.69|18.4|18.61|18.35|0
1636002000000|2021-11-04 05:00:00|18.63|18.38|18.62|18.37|18.63|18.46|18.52|18.36|0
1636005600000|2021-11-04 06:00:00|18.63|18.38|18.62|18.37|18.64|18.47|18.5|18.36|0
1636009200000|2021-11-04 07:00:00|18.61|18.36|18.47|18.39|18.62|18.48|18.45|18.36|153
1636012800000|2021-11-04 08:00:00|18.46|18.38|18.59|18.51|18.62|18.54|18.38|18.3|2646
1636016400000|2021-11-04 09:00:00|18.55|18.47|18.58|18.5|18.67|18.59|18.51|18.43|825
1636020000000|2021-11-04 10:00:00|18.6|18.52|18.5|18.42|18.63|18.55|18.5|18.42|1360
1636023600000|2021-11-04 11:00:00|18.51|18.43|18.51|18.43|18.58|18.5|18.47|18.39|1417
1636027200000|2021-11-04 12:00:00|18.5|18.42|18.43|18.35|18.5|18.42|18.36|18.28|1627
1636030800000|2021-11-04 13:00:00|18.42|18.34|18.42|18.34|18.47|18.39|18.35|18.27|2083
1636034400000|2021-11-04 14:00:00|18.4|18.32|18.54|18.46|18.54|18.46|18.35|18.27|3418
1636038000000|2021-11-04 15:00:00|18.58|18.5|18.63|18.55|18.78|18.7|18.56|18.48|1507
1636041600000|2021-11-04 16:00:00|18.65|18.57|18.82|18.74|18.85|18.77|18.59|18.51|3226
1636045200000|2021-11-04 17:00:00|18.83|18.75|18.85|18.77|18.97|18.89|18.8|18.72|780
1636048800000|2021-11-04 18:00:00|18.86|18.78|18.92|18.84|18.97|18.89|18.86|18.78|66
1636052400000|2021-11-04 19:00:00|18.93|18.85|18.81|18.73|18.94|18.86|18.72|18.64|181
1636056000000|2021-11-04 20:00:00|18.84|18.76|18.91|18.66|18.91|18.76|18.77|18.63|148
1636070400000|2021-11-05 00:00:00|18.89|18.59|18.85|18.55|18.89|18.59|18.8|18.5|0
1636074000000|2021-11-05 01:00:00|18.84|18.54|18.86|18.61|18.87|18.62|18.83|18.53|0
1636077600000|2021-11-05 02:00:00|18.85|18.6|18.85|18.6|18.87|18.61|18.85|18.56|0
1636081200000|2021-11-05 03:00:00|18.87|18.57|18.88|18.58|18.91|18.74|18.8|18.53|4
1636084800000|2021-11-05 04:00:00|18.86|18.56|18.87|18.57|18.88|18.58|18.86|18.56|0
1636088400000|2021-11-05 05:00:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636092000000|2021-11-05 06:00:00|18.86|18.56|18.86|18.78|18.96|18.8|18.81|18.56|2
1636095600000|2021-11-05 07:00:00|18.87|18.79|18.89|18.81|18.97|18.84|18.86|18.72|37
1636099200000|2021-11-05 08:00:00|18.87|18.79|18.78|18.7|18.89|18.81|18.67|18.59|1083
1636102800000|2021-11-05 09:00:00|18.76|18.68|18.68|18.6|18.76|18.68|18.66|18.58|581
1636106400000|2021-11-05 10:00:00|18.7|18.62|18.59|18.51|18.73|18.65|18.59|18.51|646
1636110000000|2021-11-05 11:00:00|18.55|18.47|18.65|18.57|18.7|18.62|18.54|18.46|1165
1636113600000|2021-11-05 12:00:00|18.66|18.58|18.58|18.5|18.73|18.62|18.46|18.38|1635
1636117200000|2021-11-05 13:00:00|18.6|18.52|18.65|18.57|18.8|18.72|18.58|18.5|1373
1636120800000|2021-11-05 14:00:00|18.67|18.59|18.71|18.63|18.79|18.71|18.64|18.56|2406
1636124400000|2021-11-05 15:00:00|18.72|18.64|18.87|18.79|18.87|18.79|18.61|18.53|1625
1636128000000|2021-11-05 16:00:00|18.91|18.83|19.15|19.07|19.16|19.08|18.83|18.75|5244
1636131600000|2021-11-05 17:00:00|19.12|19.04|19.4|19.32|19.63|19.55|19.1|19.02|1360
1636135200000|2021-11-05 18:00:00|19.41|19.33|19.43|19.35|19.5|19.42|19.29|19.21|241
1636138800000|2021-11-05 19:00:00|19.46|19.38|19.6|19.52|19.63|19.55|19.43|19.35|202
1636142400000|2021-11-05 20:00:00|19.59|19.51|19.63|19.38|19.67|19.53|19.49|19.36|52
1636329600000|2021-11-08 00:00:00|19.76|19.46|19.77|19.47|19.98|19.68|19.71|19.41|0
1636333200000|2021-11-08 01:00:00|19.76|19.46|19.79|19.54|19.82|19.54|19.73|19.43|0
1636336800000|2021-11-08 02:00:00|19.78|19.48|19.86|19.56|19.88|19.68|19.65|19.46|0
1636340400000|2021-11-08 03:00:00|19.88|19.58|19.88|19.58|19.88|19.58|19.82|19.52|0
1636344000000|2021-11-08 04:00:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636347600000|2021-11-08 05:00:00|19.87|19.57|19.84|19.54|19.99|19.74|19.81|19.52|0
1636351200000|2021-11-08 06:00:00|19.82|19.52|19.74|19.49|19.86|19.58|19.74|19.47|0
1636354800000|2021-11-08 07:00:00|19.66|19.58|19.61|19.53|19.84|19.67|19.58|19.5|604
1636358400000|2021-11-08 08:00:00|19.62|19.54|19.42|19.34|19.63|19.55|19.36|19.28|1448
1636362000000|2021-11-08 09:00:00|19.43|19.35|19.51|19.43|19.51|19.43|19.4|19.32|533
1636365600000|2021-11-08 10:00:00|19.49|19.41|19.39|19.31|19.49|19.41|19.39|19.31|506
1636369200000|2021-11-08 11:00:00|19.34|19.26|19.36|19.28|19.38|19.3|19.31|19.23|316
1636372800000|2021-11-08 12:00:00|19.34|19.26|19.31|19.23|19.36|19.28|19.26|19.18|348
1636376400000|2021-11-08 13:00:00|19.35|19.27|19.24|19.16|19.35|19.27|19.24|19.16|604
1636380000000|2021-11-08 14:00:00|19.25|19.17|19.38|19.3|19.39|19.31|19.24|19.16|3036
1636383600000|2021-11-08 15:00:00|19.36|19.28|19.42|19.34|19.54|19.46|19.36|19.28|5302
1636387200000|2021-11-08 16:00:00|19.41|19.33|19.75|19.67|19.79|19.71|19.37|19.29|4511
1636390800000|2021-11-08 17:00:00|19.77|19.69|19.87|19.79|19.92|19.84|19.74|19.66|542
1636394400000|2021-11-08 18:00:00|19.86|19.78|19.78|19.7|19.89|19.81|19.78|19.7|294
1636398000000|2021-11-08 19:00:00|19.77|19.69|19.63|19.55|19.79|19.71|19.63|19.55|100
1636401600000|2021-11-08 20:00:00|19.62|19.54|19.84|19.59|19.86|19.7|19.53|19.45|125
1636416000000|2021-11-09 00:00:00|19.83|19.53|19.88|19.58|19.92|19.62|19.64|19.34|0
1636419600000|2021-11-09 01:00:00|19.9|19.6|19.99|19.69|20.01|19.71|19.87|19.57|0
1636423200000|2021-11-09 02:00:00|19.96|19.66|19.99|19.74|20.01|19.84|19.92|19.64|0
1636426800000|2021-11-09 03:00:00|19.98|19.73|19.98|19.73|20|19.84|19.89|19.67|0
1636430400000|2021-11-09 04:00:00|19.97|19.72|19.99|19.74|20.01|19.75|19.96|19.67|1
1636434000000|2021-11-09 05:00:00|20.01|19.71|19.96|19.71|20.01|19.79|19.84|19.68|8
1636437600000|2021-11-09 06:00:00|19.98|19.68|19.92|19.67|20|19.8|19.82|19.66|28
1636441200000|2021-11-09 07:00:00|19.86|19.78|19.91|19.83|19.94|19.84|19.81|19.67|69
1636444800000|2021-11-09 08:00:00|19.89|19.81|19.71|19.63|19.92|19.84|19.66|19.58|1269
1636448400000|2021-11-09 09:00:00|19.7|19.62|19.66|19.58|19.75|19.67|19.64|19.56|1625
1636452000000|2021-11-09 10:00:00|19.68|19.6|19.62|19.54|19.68|19.6|19.57|19.49|957
1636455600000|2021-11-09 11:00:00|19.61|19.53|19.57|19.49|19.61|19.53|19.55|19.47|630
1636459200000|2021-11-09 12:00:00|19.56|19.48|19.72|19.64|19.74|19.66|19.56|19.48|451
1636462800000|2021-11-09 13:00:00|19.69|19.61|19.64|19.56|19.74|19.66|19.63|19.55|777
1636466400000|2021-11-09 14:00:00|19.63|19.55|20.11|20.03|20.16|20.08|19.62|19.54|2522
1636470000000|2021-11-09 15:00:00|20.1|20.02|19.97|19.89|20.15|20.07|19.8|19.72|3843
1636473600000|2021-11-09 16:00:00|19.95|19.87|19.91|19.83|20.07|19.99|19.7|19.62|4197
1636477200000|2021-11-09 17:00:00|19.92|19.84|20.07|19.99|20.14|20.06|19.87|19.79|574
1636480800000|2021-11-09 18:00:00|20.08|20|20.24|20.16|20.29|20.21|19.95|19.87|279
1636484400000|2021-11-09 19:00:00|20.26|20.18|20.03|19.95|20.26|20.18|19.99|19.91|133
1636488000000|2021-11-09 20:00:00|20.04|19.96|20.08|19.83|20.13|20.05|19.95|19.83|320
1636491600000|2021-11-09 21:00:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1636502400000|2021-11-10 00:00:00|20.13|19.83|20.07|19.82|20.15|19.95|19.91|19.75|2
1636506000000|2021-11-10 01:00:00|20.05|19.8|20.15|19.85|20.17|19.95|20.02|19.8|0
1636509600000|2021-11-10 02:00:00|20.16|19.86|20.21|19.91|20.21|19.94|20.12|19.85|0
1636513200000|2021-11-10 03:00:00|20.19|19.94|20.22|19.97|20.22|19.97|20.18|19.9|5
1636516800000|2021-11-10 04:00:00|20.21|19.96|20.1|20.02|20.26|20.08|20.08|19.9|0
1636520400000|2021-11-10 05:00:00|20.08|20|20.21|19.91|20.22|20|20.08|19.86|0
1636524000000|2021-11-10 06:00:00|20.16|19.89|20.11|19.86|20.21|19.93|20.09|19.84|0
1636527600000|2021-11-10 07:00:00|20.02|19.94|19.9|19.82|20.07|19.94|19.88|19.8|97
1636531200000|2021-11-10 08:00:00|19.88|19.8|19.87|19.79|19.92|19.84|19.73|19.65|1281
1636534800000|2021-11-10 09:00:00|19.85|19.77|19.83|19.75|20.01|19.93|19.77|19.69|2132
1636538400000|2021-11-10 10:00:00|19.82|19.74|19.99|19.91|20.05|19.97|19.79|19.71|1095
1636542000000|2021-11-10 11:00:00|20|19.92|20.1|20.02|20.14|20.06|19.93|19.85|1817
1636545600000|2021-11-10 12:00:00|20.09|20.01|19.98|19.9|20.1|20.02|19.98|19.9|1402
1636549200000|2021-11-10 13:00:00|19.97|19.89|20.15|20.07|20.34|20.26|19.88|19.8|1618
1636552800000|2021-11-10 14:00:00|20.19|20.11|19.76|19.68|20.25|20.17|19.76|19.68|3314
1636556400000|2021-11-10 15:00:00|19.74|19.66|19.55|19.47|19.81|19.73|19.54|19.46|4213
1636560000000|2021-11-10 16:00:00|19.54|19.46|19.52|19.44|19.68|19.6|19.43|19.35|5394
1636563600000|2021-11-10 17:00:00|19.48|19.4|19.53|19.45|19.73|19.65|19.47|19.39|413
1636567200000|2021-11-10 18:00:00|19.5|19.42|20.02|19.94|20.07|19.99|19.48|19.4|835
1636570800000|2021-11-10 19:00:00|20.03|19.95|20.22|20.14|20.46|20.38|20.01|19.93|751
1636574400000|2021-11-10 20:00:00|20.24|20.16|20.21|19.96|20.38|20.3|19.96|19.88|143
1636588800000|2021-11-11 00:00:00|20.16|19.86|20.13|19.83|20.17|19.87|20.11|19.82|3
1636592400000|2021-11-11 01:00:00|20.15|19.85|20.1|19.8|20.18|19.88|20.09|19.79|0
1636596000000|2021-11-11 02:00:00|20.12|19.82|20.16|19.86|20.16|19.86|20.06|19.78|7
1636599600000|2021-11-11 03:00:00|20.15|19.85|20.14|19.84|20.16|19.86|20.13|19.83|0
1636603200000|2021-11-11 04:00:00|20.15|19.85|20.15|19.85|20.18|19.88|20.14|19.84|0
1636606800000|2021-11-11 05:00:00|20.14|19.84|20.14|19.84|20.15|19.85|20.12|19.82|0
1636610400000|2021-11-11 06:00:00|20.12|19.82|20.05|19.8|20.14|19.84|20.05|19.79|6
1636614000000|2021-11-11 07:00:00|19.97|19.89|19.85|19.77|20.05|19.89|19.82|19.74|196
1636617600000|2021-11-11 08:00:00|19.82|19.74|19.79|19.71|19.89|19.81|19.63|19.55|2203
1636621200000|2021-11-11 09:00:00|19.78|19.7|19.65|19.57|19.79|19.71|19.6|19.52|807
1636624800000|2021-11-11 10:00:00|19.66|19.58|19.72|19.64|19.78|19.7|19.56|19.48|690
1636628400000|2021-11-11 11:00:00|19.71|19.63|19.68|19.6|19.78|19.7|19.67|19.59|1103
1636632000000|2021-11-11 12:00:00|19.72|19.64|19.61|19.53|19.72|19.64|19.53|19.45|1002
1636635600000|2021-11-11 13:00:00|19.63|19.55|19.62|19.54|19.64|19.56|19.57|19.49|1136
1636639200000|2021-11-11 14:00:00|19.6|19.52|19.55|19.47|19.76|19.68|19.5|19.42|2397
1636642800000|2021-11-11 15:00:00|19.54|19.46|19.56|19.48|19.73|19.65|19.52|19.44|2351
1636646400000|2021-11-11 16:00:00|19.55|19.47|19.45|19.37|19.61|19.53|19.4|19.32|2694
1636650000000|2021-11-11 17:00:00|19.44|19.36|19.55|19.47|19.66|19.58|19.44|19.36|816
1636653600000|2021-11-11 18:00:00|19.56|19.48|19.5|19.42|19.6|19.52|19.47|19.39|50
1636657200000|2021-11-11 19:00:00|19.48|19.4|19.5|19.42|19.5|19.42|19.32|19.24|165
1636660800000|2021-11-11 20:00:00|19.47|19.39|19.84|19.54|19.84|19.61|19.47|19.39|82
1636675200000|2021-11-12 00:00:00|19.63|19.33|19.66|19.36|19.68|19.38|19.63|19.33|0
1636678800000|2021-11-12 01:00:00|19.67|19.37|19.55|19.25|19.69|19.39|19.52|19.22|0
1636682400000|2021-11-12 02:00:00|19.56|19.26|19.69|19.39|19.69|19.39|19.55|19.25|0
1636686000000|2021-11-12 03:00:00|19.7|19.4|19.68|19.38|19.75|19.45|19.66|19.36|0
1636689600000|2021-11-12 04:00:00|19.69|19.39|19.69|19.39|19.69|19.39|19.66|19.36|0
1636693200000|2021-11-12 05:00:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|0
1636696800000|2021-11-12 06:00:00|19.67|19.37|19.72|19.42|19.72|19.42|19.65|19.35|0
1636700400000|2021-11-12 07:00:00|19.74|19.44|19.58|19.5|19.74|19.55|19.53|19.42|101
1636704000000|2021-11-12 08:00:00|19.59|19.51|19.48|19.4|19.59|19.51|19.37|19.29|1858
1636707600000|2021-11-12 09:00:00|19.47|19.39|19.52|19.44|19.63|19.55|19.47|19.39|756
1636711200000|2021-11-12 10:00:00|19.5|19.42|19.33|19.25|19.5|19.42|19.28|19.2|1436
1636714800000|2021-11-12 11:00:00|19.38|19.3|19.33|19.25|19.38|19.3|19.28|19.2|1105
1636718400000|2021-11-12 12:00:00|19.34|19.26|19.35|19.27|19.39|19.31|19.33|19.25|297
1636722000000|2021-11-12 13:00:00|19.33|19.25|19.28|19.2|19.38|19.3|19.28|19.2|863
1636725600000|2021-11-12 14:00:00|19.26|19.18|19.28|19.2|19.38|19.3|19.15|19.07|2688
1636729200000|2021-11-12 15:00:00|19.26|19.18|19.01|18.93|19.33|19.25|18.98|18.9|3223
1636732800000|2021-11-12 16:00:00|18.98|18.9|18.93|18.85|19.03|18.95|18.93|18.85|5740
1636736400000|2021-11-12 17:00:00|18.94|18.86|18.94|18.86|18.99|18.91|18.89|18.81|286
1636740000000|2021-11-12 18:00:00|18.98|18.9|18.87|18.79|18.99|18.91|18.84|18.76|185
1636743600000|2021-11-12 19:00:00|18.86|18.78|18.97|18.89|18.99|18.91|18.84|18.76|279
1636747200000|2021-11-12 20:00:00|18.95|18.87|19.13|18.83|19.13|18.93|18.9|18.82|150
1636934400000|2021-11-15 00:00:00|19.15|19.07|19.16|18.86|19.45|19.15|18.9|18.69|30
1636938000000|2021-11-15 01:00:00|19.19|18.89|19.12|18.87|19.26|18.96|19.07|18.79|70
1636941600000|2021-11-15 02:00:00|19.09|18.82|19.12|18.87|19.14|18.87|19.07|18.8|0
1636945200000|2021-11-15 03:00:00|19.07|18.82|19.27|18.97|19.29|19.15|19.07|18.82|9
1636948800000|2021-11-15 04:00:00|19.22|19.02|19.25|19|19.25|19.02|19.22|18.97|2
1636952400000|2021-11-15 05:00:00|19.22|18.97|19.22|18.97|19.25|19|19.22|18.97|0
1636956000000|2021-11-15 06:00:00|19.25|19|19.06|18.98|19.25|19.13|19.06|18.97|16
1636959600000|2021-11-15 07:00:00|19.04|18.96|19.04|18.96|19.09|19.01|18.97|18.89|406
1636963200000|2021-11-15 08:00:00|19.02|18.94|18.97|18.89|19.07|18.99|18.92|18.84|3080
1636966800000|2021-11-15 09:00:00|18.92|18.84|18.97|18.89|19.02|18.94|18.92|18.84|2349
1636970400000|2021-11-15 10:00:00|18.95|18.87|18.98|18.9|19.03|18.95|18.92|18.84|2097
1636974000000|2021-11-15 11:00:00|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|2837
1636977600000|2021-11-15 12:00:00|19.01|18.93|18.98|18.9|19.03|18.95|18.98|18.9|1263
1636981200000|2021-11-15 13:00:00|19.01|18.93|19.04|18.96|19.04|18.96|18.93|18.85|169811
1636984800000|2021-11-15 14:00:00|19.01|18.93|19.14|19.06|19.29|19.21|19.01|18.93|2362
1636988400000|2021-11-15 15:00:00|19.19|19.11|19.34|19.26|19.39|19.31|19.14|19.06|1945
1636992000000|2021-11-15 16:00:00|19.29|19.21|19.49|19.41|19.59|19.51|19.29|19.21|3188
1636995600000|2021-11-15 17:00:00|19.52|19.44|19.27|19.19|19.57|19.49|19.25|19.17|188
1636999200000|2021-11-15 18:00:00|19.3|19.22|19.25|19.17|19.3|19.22|19.2|19.12|142
1637002800000|2021-11-15 19:00:00|19.27|19.19|19.2|19.12|19.35|19.27|19.2|19.12|199
1637006400000|2021-11-15 20:00:00|19.23|19.15|19.21|19.13|19.28|19.2|19.15|19.07|285
1637020800000|2021-11-16 00:00:00|19.25|18.95|19.28|18.98|19.28|18.98|19.23|18.93|0
1637024400000|2021-11-16 01:00:00|19.25|18.95|19.18|18.88|19.28|18.98|19.18|18.88|0
1637028000000|2021-11-16 02:00:00||18.93||18.93||18.93||18.93|0
1637035200000|2021-11-16 04:00:00|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.93|0
1637038800000|2021-11-16 05:00:00|19.21|18.96|19.29|18.99|19.29|19.03|19.21|18.96|0
1637042400000|2021-11-16 06:00:00|19.31|19.04|19.31|19.06|19.31|19.06|19.29|19.04|0
1637046000000|2021-11-16 07:00:00|19.2|19.12|19.18|19.1|19.26|19.12|19.1|18.96|110
1637049600000|2021-11-16 08:00:00|19.2|19.12|19.38|19.3|19.38|19.3|19.13|19.05|2212
1637053200000|2021-11-16 09:00:00|19.43|19.35|19.33|19.25|19.43|19.35|19.28|19.2|1042
1637056800000|2021-11-16 10:00:00|19.28|19.2|19.38|19.3|19.38|19.3|19.28|19.2|1965
1637060400000|2021-11-16 11:00:00|19.43|19.35|19.29|19.21|19.43|19.35|19.28|19.2|840
1637064000000|2021-11-16 12:00:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|987
1637067600000|2021-11-16 13:00:00|19.29|19.21|19.34|19.26|19.39|19.31|19.29|19.21|2225
1637071200000|2021-11-16 14:00:00|19.39|19.31|19.34|19.26|19.39|19.31|19.29|19.21|2863
1637074800000|2021-11-16 15:00:00|19.29|19.21|19.34|19.26|19.39|19.31|19.29|19.21|4280
1637078400000|2021-11-16 16:00:00|19.29|19.21|19.19|19.11|19.34|19.26|19.14|19.06|6916
1637082000000|2021-11-16 17:00:00|19.22|19.14|19.15|19.07|19.22|19.14|19.15|19.07|428
1637085600000|2021-11-16 18:00:00|19.1|19.02|19.15|19.07|19.2|19.12|19.1|19.02|543
1637089200000|2021-11-16 19:00:00|||||||||83
1637092800000|2021-11-16 20:00:00|19.13|19.05|19.4|19.32|19.42|19.34|19.13|19.05|237
1637107200000|2021-11-17 00:00:00|19.43|19.13|19.47|19.17|19.51|19.21|19.39|19.09|1
1637110800000|2021-11-17 01:00:00|19.44|19.14|19.44|19.14|19.49|19.19|19.26|19.14|13
1637114400000|2021-11-17 02:00:00|19.47|19.17|19.47|19.17|19.49|19.19|19.44|19.14|0
1637118000000|2021-11-17 03:00:00|19.5|19.2|19.54|19.24|19.54|19.24|19.47|19.17|0
1637121600000|2021-11-17 04:00:00|19.52|19.22|19.47|19.17|19.55|19.25|19.45|19.15|0
1637125200000|2021-11-17 05:00:00|19.48|19.22|19.43|19.13|19.48|19.23|19.4|19.1|45
1637128800000|2021-11-17 06:00:00|19.45|19.15|19.43|19.13|19.45|19.18|19.38|19.1|10
1637132400000|2021-11-17 07:00:00|19.45|19.18|19.32|19.24|19.45|19.29|19.27|19.18|44
1637136000000|2021-11-17 08:00:00|19.35|19.27|19.22|19.14|19.37|19.29|19.17|19.09|1587
1637139600000|2021-11-17 09:00:00|19.25|19.17|19.38|19.3|19.42|19.34|19.22|19.14|611
1637143200000|2021-11-17 10:00:00|19.4|19.32|19.38|19.3|19.43|19.35|19.38|19.3|738
1637146800000|2021-11-17 11:00:00|19.33|19.25|19.38|19.3|19.43|19.35|19.33|19.25|455
1637150400000|2021-11-17 12:00:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|278
1637154000000|2021-11-17 13:00:00|19.43|19.35|19.33|19.25|19.43|19.35|19.28|19.2|900
1637157600000|2021-11-17 14:00:00|19.28|19.2|19.49|19.41|19.49|19.41|19.24|19.16|2337
1637161200000|2021-11-17 15:00:00|19.48|19.4|19.38|19.3|19.49|19.41|19.34|19.26|3060
1637164800000|2021-11-17 16:00:00|19.34|19.26|19.34|19.26|19.39|19.31|19.29|19.21|3353
1637168400000|2021-11-17 17:00:00|19.36|19.28|19.54|19.46|19.64|19.56|19.34|19.26|201
1637172000000|2021-11-17 18:00:00|19.52|19.44|19.39|19.31|19.52|19.44|19.39|19.31|176
1637175600000|2021-11-17 19:00:00|19.4|19.32|19.54|19.46|19.59|19.51|19.39|19.31|157
1637179200000|2021-11-17 20:00:00|19.57|19.49|19.69|19.61|19.7|19.62|19.54|19.46|145
1637193600000|2021-11-18 00:00:00|19.84|19.54|19.79|19.49|19.84|19.54|19.76|19.46|6
1637197200000|2021-11-18 01:00:00|19.76|19.46|19.81|19.51|19.81|19.51|19.76|19.46|1
1637200800000|2021-11-18 02:00:00|19.79|19.49|19.82|19.52|19.82|19.56|19.76|19.46|0
1637204400000|2021-11-18 03:00:00|19.79|19.49|19.82|19.52|19.82|19.57|19.57|19.49|1
1637208000000|2021-11-18 04:00:00|19.77|19.47|19.82|19.52|19.82|19.52|19.77|19.47|0
1637211600000|2021-11-18 05:00:00|19.8|19.5|19.72|19.47|19.82|19.52|19.72|19.45|0
1637215200000|2021-11-18 06:00:00|19.7|19.45|19.7|19.45|19.72|19.56|19.64|19.45|6
1637218800000|2021-11-18 07:00:00|19.64|19.56|19.66|19.58|19.7|19.58|19.59|19.45|51
1637222400000|2021-11-18 08:00:00|19.67|19.59|19.53|19.45|19.76|19.68|19.53|19.45|1313
1637226000000|2021-11-18 09:00:00|19.48|19.4|19.53|19.45|19.58|19.5|19.45|19.37|501
1637229600000|2021-11-18 10:00:00|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|372
1637233200000|2021-11-18 11:00:00|19.54|19.46|19.58|19.5|19.58|19.5|19.53|19.45|152
1637236800000|2021-11-18 12:00:00|19.59|19.51|19.58|19.5|19.59|19.51|19.53|19.45|161
1637240400000|2021-11-18 13:00:00|19.63|19.55|19.63|19.55|19.68|19.6|19.58|19.5|503
1637244000000|2021-11-18 14:00:00|19.68|19.6|19.88|19.8|19.93|19.85|19.68|19.6|1426
1637247600000|2021-11-18 15:00:00|19.93|19.85|19.93|19.85|20.23|20.15|19.88|19.8|4663
1637251200000|2021-11-18 16:00:00|19.94|19.86|19.69|19.61|20.03|19.95|19.69|19.61|6237
1637254800000|2021-11-18 17:00:00|19.65|19.57|19.64|19.56|19.69|19.61|19.54|19.46|406
1637258400000|2021-11-18 18:00:00|19.62|19.54|19.69|19.61|19.69|19.61|19.55|19.47|103
1637262000000|2021-11-18 19:00:00|19.7|19.62|19.67|19.59|19.74|19.66|19.62|19.54|167
1637265600000|2021-11-18 20:00:00|19.69|19.61|19.98|19.9|19.98|19.9|19.67|19.59|220
1637280000000|2021-11-19 00:00:00|20|19.7|20.03|19.78|20.05|19.8|20|19.7|0
1637283600000|2021-11-19 01:00:00|19.99|19.91|19.88|19.8|20.04|19.93|19.83|19.67|1
1637287200000|2021-11-19 02:00:00|19.94|19.69|19.79|19.71|19.99|19.8|19.79|19.62|0
1637290800000|2021-11-19 03:00:00|19.9|19.65|19.92|19.67|19.92|19.73|19.78|19.59|0
1637294400000|2021-11-19 04:00:00|19.87|19.62|19.92|19.67|19.92|19.67|19.87|19.62|0
1637298000000|2021-11-19 05:00:00|19.9|19.62|19.9|19.65|19.92|19.67|19.9|19.62|0
1637301600000|2021-11-19 06:00:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1637305200000|2021-11-19 07:00:00|19.82|19.74|19.77|19.69|19.82|19.74|19.65|19.57|121
1637308800000|2021-11-19 08:00:00|19.79|19.71|19.77|19.69|19.82|19.74|19.68|19.6|469
1637312400000|2021-11-19 09:00:00|19.75|19.67|20.36|20.28|20.43|20.35|19.72|19.64|3827
1637316000000|2021-11-19 10:00:00|20.38|20.3|20.26|20.18|20.84|20.76|20.21|20.13|3077
1637319600000|2021-11-19 11:00:00|20.24|20.16|20.75|20.67|20.8|20.72|20.21|20.13|1434
1637323200000|2021-11-19 12:00:00|20.77|20.69|20.8|20.72|20.9|20.82|20.6|20.52|2122
1637326800000|2021-11-19 13:00:00|20.82|20.74|20.7|20.62|20.9|20.82|20.66|20.58|1579
1637330400000|2021-11-19 14:00:00|20.71|20.63|20.41|20.33|20.78|20.7|20.32|20.24|4560
1637334000000|2021-11-19 15:00:00|20.42|20.34|20.71|20.63|20.81|20.73|20.42|20.34|4091
1637337600000|2021-11-19 16:00:00|20.72|20.64|20.27|20.19|20.72|20.64|20.27|20.19|10314
1637341200000|2021-11-19 17:00:00|20.22|20.14|20.28|20.2|20.32|20.24|20.13|20.05|315
1637344800000|2021-11-19 18:00:00|20.27|20.19|20.42|20.34|20.54|20.46|20.27|20.19|206
1637348400000|2021-11-19 19:00:00|20.47|20.39|20.45|20.37|20.57|20.49|20.42|20.34|195
1637352000000|2021-11-19 20:00:00|20.47|20.39|20.55|20.47|20.56|20.48|20.43|20.35|212
1637355600000|2021-11-19 21:00:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1637539200000|2021-11-22 00:00:00|20.75|20.45|20.59|20.34|20.76|20.46|20.46|20.32|0
1637542800000|2021-11-22 01:00:00|20.57|20.32|20.56|20.31|20.59|20.38|20.43|20.31|0
1637546400000|2021-11-22 02:00:00|20.46|20.38|20.56|20.31|20.57|20.44|20.44|20.31|51
1637550000000|2021-11-22 03:00:00|20.5|20.42|20.59|20.34|20.61|20.43|20.5|20.32|79
1637553600000|2021-11-22 04:00:00|20.57|20.32|20.38|20.3|20.59|20.34|20.35|20.23|8
1637557200000|2021-11-22 05:00:00|20.44|20.19|20.45|20.2|20.45|20.3|20.36|20.18|0
1637560800000|2021-11-22 06:00:00|20.42|20.17|20.53|20.28|20.6|20.34|20.38|20.17|6
1637564400000|2021-11-22 07:00:00|20.52|20.27|20.4|20.32|20.52|20.36|20.29|20.21|288
1637568000000|2021-11-22 08:00:00|20.41|20.33|20.23|20.15|20.41|20.33|20.14|20.06|3376
1637571600000|2021-11-22 09:00:00|20.22|20.14|20.33|20.25|20.38|20.3|20.18|20.1|675
1637575200000|2021-11-22 10:00:00|20.32|20.24|20.27|20.19|20.33|20.25|20.25|20.17|540
1637578800000|2021-11-22 11:00:00|20.31|20.23|20.47|20.39|20.56|20.48|20.23|20.15|966
1637582400000|2021-11-22 12:00:00|20.46|20.38|20.42|20.34|20.52|20.44|20.37|20.29|479
1637586000000|2021-11-22 13:00:00|20.38|20.3|20.42|20.34|20.53|20.45|20.38|20.3|519
1637589600000|2021-11-22 14:00:00|20.43|20.35|20.23|20.15|20.47|20.39|20.23|20.15|2050
1637593200000|2021-11-22 15:00:00|20.2|20.12|20.17|20.09|20.22|20.14|20.14|20.06|1824
1637596800000|2021-11-22 16:00:00|20.13|20.05|20.64|20.56|20.81|20.73|20.13|20.05|1731
1637600400000|2021-11-22 17:00:00|20.66|20.58|20.63|20.55|20.81|20.73|20.55|20.47|288
1637604000000|2021-11-22 18:00:00|20.65|20.57|20.62|20.54|20.67|20.59|20.53|20.45|88
1637607600000|2021-11-22 19:00:00|20.6|20.52|20.48|20.4|20.6|20.52|20.44|20.36|21
1637611200000|2021-11-22 20:00:00|20.46|20.38|21.04|20.79|21.07|20.95|20.39|20.31|201
1637614800000|2021-11-22 21:00:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1637625600000|2021-11-23 00:00:00|21.2|20.9|20.95|20.7|21.2|20.9|20.93|20.63|0
1637629200000|2021-11-23 01:00:00|21|20.78|21.04|20.79|21.08|20.83|20.95|20.73|1
1637632800000|2021-11-23 02:00:00|21.03|20.78|21.09|20.84|21.16|20.91|21.03|20.77|0
1637636400000|2021-11-23 03:00:00|21.08|20.83|21.08|20.83|21.11|20.86|21.06|20.78|0
1637640000000|2021-11-23 04:00:00|21.09|20.79|21.04|20.79|21.09|20.84|21.03|20.78|0
1637643600000|2021-11-23 05:00:00|21.05|20.8|21.12|20.87|21.2|21.01|21.05|20.79|0
1637647200000|2021-11-23 06:00:00|21.11|20.86|21.12|20.87|21.16|21|21.01|20.83|1
1637650800000|2021-11-23 07:00:00|21.05|20.97|21.11|21.03|21.33|21.25|20.97|20.89|297
1637654400000|2021-11-23 08:00:00|21.1|21.02|21.2|21.12|21.57|21.49|21.06|20.98|3645
1637658000000|2021-11-23 09:00:00|21.16|21.08|21.08|21|21.36|21.28|21.02|20.94|2147
1637661600000|2021-11-23 10:00:00|21.07|20.99|20.99|20.91|21.07|20.99|20.89|20.81|1087
1637665200000|2021-11-23 11:00:00|20.95|20.87|20.92|20.84|21.18|21.1|20.87|20.79|755
1637668800000|2021-11-23 12:00:00|20.94|20.86|20.92|20.84|21.01|20.93|20.87|20.79|860
1637672400000|2021-11-23 13:00:00|20.88|20.8|20.92|20.84|20.97|20.89|20.87|20.79|322
1637676000000|2021-11-23 14:00:00|20.9|20.82|20.59|20.51|21.07|20.99|20.54|20.46|1833
1637679600000|2021-11-23 15:00:00|20.61|20.53|21.39|21.31|21.39|21.31|20.59|20.51|3725
1637683200000|2021-11-23 16:00:00|21.35|21.27|21.31|21.23|21.48|21.4|21.06|20.98|4074
1637686800000|2021-11-23 17:00:00|21.33|21.25|21.36|21.28|21.45|21.37|21.12|21.04|375
1637690400000|2021-11-23 18:00:00|21.38|21.3|21.18|21.1|21.45|21.37|21.04|20.96|254
1637694000000|2021-11-23 19:00:00|21.17|21.09|20.95|20.87|21.26|21.18|20.94|20.86|153
1637697600000|2021-11-23 20:00:00|20.93|20.85|20.83|20.75|21.04|20.96|20.79|20.67|888
1637712000000|2021-11-24 00:00:00|21.16|20.86|20.99|20.69|21.68|21.43|20.97|20.67|14
1637715600000|2021-11-24 01:00:00|20.97|20.67|20.97|20.67|21.11|20.81|20.96|20.66|0
1637719200000|2021-11-24 02:00:00|21.01|20.71|21.04|20.74|21.12|20.82|20.97|20.67|0
1637722800000|2021-11-24 03:00:00|21.12|20.82|21.05|20.75|21.14|20.84|21.02|20.72|0
1637726400000|2021-11-24 04:00:00|21.12|20.82|21.1|20.8|21.18|20.88|21.04|20.74|0
1637730000000|2021-11-24 05:00:00|21.08|20.78|20.99|20.69|21.15|20.85|20.97|20.67|0
1637733600000|2021-11-24 06:00:00|20.97|20.67|20.94|20.64|21.1|20.8|20.85|20.59|50
1637737200000|2021-11-24 07:00:00|20.84|20.59|20.85|20.77|20.86|20.78|20.73|20.57|62
1637740800000|2021-11-24 08:00:00|20.84|20.76|20.75|20.67|20.91|20.83|20.74|20.66|726
1637744400000|2021-11-24 09:00:00|20.76|20.68|21.13|21.05|21.21|21.13|20.75|20.67|2168
1637748000000|2021-11-24 10:00:00|21.17|21.09|21.38|21.3|21.38|21.3|20.98|20.9|3809
1637751600000|2021-11-24 11:00:00|21.4|21.32|21.24|21.16|21.43|21.35|21.09|21.01|1891
1637755200000|2021-11-24 12:00:00|21.26|21.18|21.34|21.26|21.39|21.31|21.14|21.06|905
1637758800000|2021-11-24 13:00:00|21.33|21.25|21.76|21.68|21.81|21.73|21.28|21.2|4384
1637762400000|2021-11-24 14:00:00|21.77|21.69|21.73|21.65|21.99|21.91|21.62|21.54|3661
1637766000000|2021-11-24 15:00:00|21.75|21.67|21.28|21.2|21.85|21.77|21.24|21.16|3368
1637769600000|2021-11-24 16:00:00|21.26|21.18|21.14|21.06|21.28|21.2|21.08|21|3367
1637773200000|2021-11-24 17:00:00|21.16|21.08|21.03|20.95|21.18|21.1|20.99|20.91|156
1637776800000|2021-11-24 18:00:00|21.02|20.94|21.1|21.02|21.15|21.07|20.99|20.91|79
1637780400000|2021-11-24 19:00:00|21.08|21|20.97|20.89|21.24|21.16|20.91|20.83|149
1637784000000|2021-11-24 20:00:00|20.99|20.91|20.99|20.74|21.04|20.96|20.81|20.73|456
1637798400000|2021-11-25 00:00:00|21.05|20.75|21.03|20.73|21.07|20.77|21.03|20.73|0
1637802000000|2021-11-25 01:00:00|21.02|20.72|20.95|20.7|21.07|20.8|20.81|20.69|37
1637805600000|2021-11-25 02:00:00|21.05|20.75|20.95|20.7|21.07|20.79|20.95|20.7|1
1637809200000|2021-11-25 03:00:00|21.07|20.77|20.8|20.72|21.07|20.77|20.77|20.66|67
1637816400000|2021-11-25 05:00:00|20.78|20.7|20.77|20.69|20.78|20.7|20.72|20.64|2
1637820000000|2021-11-25 06:00:00|20.79|20.71|20.75|20.67|20.79|20.71|20.72|20.64|4
1637823600000|2021-11-25 07:00:00|20.73|20.65|20.81|20.73|20.84|20.76|20.72|20.64|247
1637827200000|2021-11-25 08:00:00|20.8|20.72|20.83|20.75|20.93|20.85|20.79|20.71|1570
1637830800000|2021-11-25 09:00:00|20.85|20.77|20.87|20.79|20.91|20.83|20.81|20.73|586
1637834400000|2021-11-25 10:00:00|20.91|20.83|20.9|20.82|20.96|20.88|20.86|20.78|2143
1637838000000|2021-11-25 11:00:00|20.95|20.87|20.9|20.82|21|20.92|20.87|20.79|153
1637841600000|2021-11-25 12:00:00|20.92|20.84|20.86|20.78|20.96|20.88|20.86|20.78|183
1637845200000|2021-11-25 13:00:00|20.91|20.83|21.03|20.95|21.09|21.01|20.86|20.78|1052
1637848800000|2021-11-25 14:00:00|21.07|20.99|20.95|20.87|21.08|21|20.95|20.87|1878
1637852400000|2021-11-25 15:00:00|20.93|20.85|20.85|20.77|20.95|20.87|20.85|20.77|1252
1637856000000|2021-11-25 16:00:00|20.87|20.79|20.88|20.8|20.98|20.9|20.85|20.77|560
1637859600000|2021-11-25 17:00:00|20.86|20.78|20.83|20.75|20.88|20.8|20.79|20.71|30
1637863200000|2021-11-25 18:00:00|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|20
1637866800000|2021-11-25 19:00:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|5
1637870400000|2021-11-25 20:00:00|20.96|20.88|21.03|20.78|21.1|20.96|20.91|20.77|30
1637884800000|2021-11-26 00:00:00|21.2|20.95|21.5|21.2|21.53|21.28|21.16|20.91|8
1637888400000|2021-11-26 01:00:00|21.49|21.19|21.87|21.57|21.96|21.84|21.47|21.17|91
1637892000000|2021-11-26 02:00:00|21.85|21.55|22.37|22.07|22.55|22.41|21.85|21.55|29
1637895600000|2021-11-26 03:00:00|22.35|22.05|22.53|22.23|22.57|22.32|22.29|21.99|27
1637899200000|2021-11-26 04:00:00|22.52|22.22|22.53|22.28|22.71|22.45|22.41|22.2|22
1637902800000|2021-11-26 05:00:00|22.54|22.29|22.47|22.17|22.68|22.49|22.37|22.12|13
1637906400000|2021-11-26 06:00:00|22.52|22.22|22.58|22.5|22.67|22.51|22.3|22.1|68
1637910000000|2021-11-26 07:00:00|22.6|22.52|23.63|23.55|23.73|23.65|22.6|22.45|1335
1637913600000|2021-11-26 08:00:00|23.64|23.56|23.62|23.54|24.4|24.32|23.52|23.44|6642
1637917200000|2021-11-26 09:00:00|23.6|23.52|23.95|23.87|24.25|24.17|23.58|23.5|9220
1637920800000|2021-11-26 10:00:00|23.96|23.88|23.75|23.67|23.99|23.91|23.44|23.36|4052
1637924400000|2021-11-26 11:00:00|23.72|23.64|23.89|23.81|23.94|23.86|23.36|23.28|2344
1637928000000|2021-11-26 12:00:00|23.87|23.79|23.65|23.57|23.89|23.81|23.4|23.32|3449
1637931600000|2021-11-26 13:00:00|23.67|23.59|24.07|23.99|24.07|23.99|23.5|23.42|4857
1637935200000|2021-11-26 14:00:00|24.05|23.97|24.15|24.07|24.28|24.2|23.57|23.49|5492
1637938800000|2021-11-26 15:00:00|24.17|24.09|25.09|25.01|25.16|25.08|24.12|24.04|33094
1637942400000|2021-11-26 16:00:00|25.11|25.03|25.84|25.76|26.1|26.02|25.09|25.01|17375
1637946000000|2021-11-26 17:00:00|25.82|25.74|27.25|27.17|27.65|27.53|25.65|25.57|1662
1637949600000|2021-11-26 18:00:00|27.21|27.13|27.12|27.04|27.48|27.33|26.58|26.5|512
1637953200000|2021-11-26 19:00:00|27.11|27.03|27.63|27.33|27.82|27.67|26.98|26.85|79
1637956800000|2021-11-26 20:00:00|27.64|27.34|26.96|26.66|27.64|27.37|26.05|25.86|105
1637960400000|2021-11-26 21:00:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|0
1638144000000|2021-11-29 00:00:00|25.11|24.81|24.73|24.43|25.11|24.81|24.33|24.03|96
1638147600000|2021-11-29 01:00:00|24.74|24.44|24.58|24.33|24.9|24.6|24.44|24.28|14
1638151200000|2021-11-29 02:00:00|24.56|24.31|24.69|24.39|24.72|24.52|24.45|24.29|52
1638154800000|2021-11-29 03:00:00|24.72|24.42|24.76|24.46|24.88|24.58|24.55|24.39|4
1638158400000|2021-11-29 04:00:00|24.83|24.53|24.85|24.55|24.95|24.65|24.78|24.48|1
1638162000000|2021-11-29 05:00:00|24.81|24.51|24.87|24.62|25.35|25.05|24.81|24.51|37
1638165600000|2021-11-29 06:00:00|24.86|24.61|24.47|24.22|24.86|24.69|24.47|24.22|19
1638169200000|2021-11-29 07:00:00|24.48|24.23|24.42|24.34|24.65|24.5|24.29|24.21|1875
1638172800000|2021-11-29 08:00:00|24.43|24.35|25.14|25.06|25.29|25.21|24.37|24.29|7003
1638176400000|2021-11-29 09:00:00|25.15|25.07|25.02|24.94|25.19|25.11|24.72|24.64|5180
1638180000000|2021-11-29 10:00:00|24.97|24.89|24.74|24.66|25.05|24.97|24.68|24.6|3081
1638183600000|2021-11-29 11:00:00|24.73|24.65|24.88|24.8|24.9|24.82|24.62|24.54|1705
1638187200000|2021-11-29 12:00:00|24.87|24.79|24.76|24.68|25|24.92|24.73|24.65|1234
1638190800000|2021-11-29 13:00:00|24.81|24.73|24.68|24.6|24.86|24.78|24.65|24.57|2912
1638194400000|2021-11-29 14:00:00|24.69|24.61|24.26|24.18|24.69|24.61|24.2|24.12|5989
1638198000000|2021-11-29 15:00:00|24.27|24.19|24.84|24.76|25.05|24.97|24.22|24.14|7202
1638201600000|2021-11-29 16:00:00|24.87|24.79|24.21|24.13|24.92|24.84|24.18|24.1|9065
1638205200000|2021-11-29 17:00:00|24.2|24.12|23.73|23.65|24.2|24.12|23.42|23.34|2011
1638208800000|2021-11-29 18:00:00|23.72|23.64|23.75|23.67|23.78|23.7|23.53|23.45|353
1638212400000|2021-11-29 19:00:00|23.74|23.66|23.84|23.76|23.86|23.78|23.66|23.58|63
1638216000000|2021-11-29 20:00:00|23.81|23.73|24.14|23.84|24.27|24.08|23.64|23.56|468
1638230400000|2021-11-30 00:00:00|24.28|23.98|24.08|23.78|24.33|24.03|23.98|23.68|0
1638234000000|2021-11-30 01:00:00|24.04|23.79|23.96|23.66|24.13|23.94|23.86|23.63|7
1638237600000|2021-11-30 02:00:00|24|23.7|24.15|23.85|24.28|23.98|24|23.7|3
1638241200000|2021-11-30 03:00:00|24.16|23.86|24.17|23.87|24.26|23.96|24.13|23.83|0
1638244800000|2021-11-30 04:00:00|24.19|23.89|24.22|23.92|24.26|23.96|23.95|23.82|30
1638248400000|2021-11-30 05:00:00|24.23|23.93|25.85|25.77|26.03|25.79|24.23|23.93|524
1638252000000|2021-11-30 06:00:00|25.97|25.72|26.12|25.82|26.71|26.49|25.92|25.72|226
1638255600000|2021-11-30 07:00:00|26.13|25.83|25.85|25.77|26.42|26.15|25.76|25.64|556
1638259200000|2021-11-30 08:00:00|25.88|25.8|26.26|26.18|26.34|26.26|25.64|25.56|3494
1638262800000|2021-11-30 09:00:00|26.27|26.19|26.44|26.36|26.9|26.82|26.26|26.18|4405
1638266400000|2021-11-30 10:00:00|26.41|26.33|26.57|26.49|26.8|26.72|26.28|26.2|1935
1638270000000|2021-11-30 11:00:00|26.54|26.46|26.57|26.49|26.85|26.77|26.49|26.41|1396
1638273600000|2021-11-30 12:00:00|26.58|26.5|26.24|26.16|26.58|26.5|26.1|26.02|1278
1638277200000|2021-11-30 13:00:00|26.23|26.15|25.73|25.65|26.47|26.39|25.73|25.65|1754
1638280800000|2021-11-30 14:00:00|25.78|25.7|25.72|25.64|26.05|25.97|25.59|25.51|4833
1638284400000|2021-11-30 15:00:00|25.73|25.65|26.83|26.75|26.86|26.78|25.38|25.3|6929
1638288000000|2021-11-30 16:00:00|26.82|26.74|26.58|26.5|27.06|26.98|26.12|26.04|10875
1638291600000|2021-11-30 17:00:00|26.62|26.54|26.91|26.83|27.06|26.98|26.58|26.5|729
1638295200000|2021-11-30 18:00:00|26.89|26.81|26.51|26.43|27.19|27.11|26.51|26.43|414
1638298800000|2021-11-30 19:00:00|26.48|26.4|26.63|26.55|26.84|26.76|26.37|26.29|256
1638302400000|2021-11-30 20:00:00|26.65|26.57|27.02|26.94|27.04|26.94|26.4|26.32|715
1638316800000|2021-12-01 00:00:00|27.33|27.03|26.47|26.17|27.72|27.42|26.42|26.13|44
1638320400000|2021-12-01 01:00:00|26.48|26.18|26.07|25.82|26.61|26.52|26.05|25.8|28
1638324000000|2021-12-01 02:00:00|26.08|25.83|25.72|25.42|26.36|26.06|25.69|25.39|64
1638327600000|2021-12-01 03:00:00|25.71|25.41|25.71|25.46|26.14|25.84|25.58|25.3|10
1638331200000|2021-12-01 04:00:00|25.7|25.45|25.53|25.23|25.78|25.48|25.45|25.16|47
1638334800000|2021-12-01 05:00:00|25.61|25.31|25.57|25.27|26.01|25.71|25.46|25.21|67
1638338400000|2021-12-01 06:00:00|25.9|25.6|25.5|25.2|25.95|25.65|25.3|25|24
1638342000000|2021-12-01 07:00:00|25.44|25.19|25.56|25.48|25.67|25.55|25.29|25.14|462
1638345600000|2021-12-01 08:00:00|25.58|25.5|25.53|25.45|25.83|25.75|25.26|25.18|1962
1638349200000|2021-12-01 09:00:00|25.56|25.48|25.09|25.01|25.56|25.48|25.01|24.93|2824
1638352800000|2021-12-01 10:00:00|25.08|25|25.22|25.14|25.28|25.2|25.08|25|2109
1638356400000|2021-12-01 11:00:00|25.25|25.17|25.12|25.04|25.35|25.27|25.12|25.04|1649
1638360000000|2021-12-01 12:00:00|25.15|25.07|25.05|24.97|25.2|25.12|25|24.92|2181
1638363600000|2021-12-01 13:00:00|25.02|24.94|25.07|24.99|25.28|25.2|25.02|24.94|2503
1638367200000|2021-12-01 14:00:00|25.05|24.97|25.18|25.1|25.35|25.27|24.99|24.91|4256
1638370800000|2021-12-01 15:00:00|25.16|25.08|24.79|24.71|25.2|25.12|24.74|24.66|4095
1638374400000|2021-12-01 16:00:00|24.82|24.74|25.03|24.95|25.18|25.1|24.52|24.44|4209
1638378000000|2021-12-01 17:00:00|25.02|24.94|25.75|25.67|25.76|25.68|24.79|24.71|488
1638381600000|2021-12-01 18:00:00|25.74|25.66|25.88|25.8|26.4|26.32|25.49|25.41|751
1638385200000|2021-12-01 19:00:00|25.89|25.81|26.21|26.13|26.42|26.34|25.78|25.7|316
1638388800000|2021-12-01 20:00:00|26.2|26.12|28.76|28.51|28.76|28.6|26.11|26.03|1008
1638403200000|2021-12-02 00:00:00|29.06|28.76|27.22|26.97|29.06|28.76|26.86|26.64|50
1638406800000|2021-12-02 01:00:00|27.2|26.95|27|26.7|27.43|27.13|26.98|26.68|4
1638410400000|2021-12-02 02:00:00|27.02|26.72|27.04|26.74|27.22|26.92|26.97|26.67|2
1638414000000|2021-12-02 03:00:00|27.03|26.73|27.12|26.82|27.23|26.98|27.03|26.73|8
1638417600000|2021-12-02 04:00:00|27.1|26.8|26.91|26.61|27.1|26.85|26.66|26.52|57
1638421200000|2021-12-02 05:00:00|26.9|26.6|26.85|26.6|26.98|26.68|26.82|26.57|0
1638424800000|2021-12-02 06:00:00|26.89|26.59|26.58|26.33|26.94|26.67|26.54|26.27|58
1638428400000|2021-12-02 07:00:00|26.57|26.32|26.69|26.61|27.06|26.98|26.29|26.21|673
1638432000000|2021-12-02 08:00:00|26.71|26.63|26.38|26.3|26.99|26.91|26.25|26.17|6603
1638435600000|2021-12-02 09:00:00|26.42|26.34|26.25|26.17|26.46|26.38|25.99|25.91|3424
1638439200000|2021-12-02 10:00:00|26.29|26.21|26.38|26.3|26.78|26.7|26.23|26.15|2670
1638442800000|2021-12-02 11:00:00|26.42|26.34|26.68|26.6|26.76|26.68|26.38|26.3|1237
1638446400000|2021-12-02 12:00:00|26.67|26.59|27.1|27.02|27.58|27.5|26.58|26.5|2682
1638450000000|2021-12-02 13:00:00|27.12|27.04|27.47|27.39|27.47|27.39|26.82|26.74|2099
1638453600000|2021-12-02 14:00:00|27.5|27.42|26.84|26.76|27.71|27.63|26.71|26.63|5246
1638457200000|2021-12-02 15:00:00|26.85|26.77|27.39|27.31|27.73|27.65|26.81|26.73|7577
1638460800000|2021-12-02 16:00:00|27.4|27.32|27.02|26.94|27.82|27.74|26.88|26.8|9042
1638464400000|2021-12-02 17:00:00|27|26.92|27.27|27.19|27.37|27.29|26.8|26.72|961
1638468000000|2021-12-02 18:00:00|27.26|27.18|27.35|27.27|27.88|27.8|27.15|27.07|630
1638471600000|2021-12-02 19:00:00|27.36|27.28|27.31|27.23|27.43|27.35|26.91|26.83|297
1638475200000|2021-12-02 20:00:00|27.3|27.22|27.2|26.9|27.32|27.23|26.54|26.46|540
1638478800000|2021-12-02 21:00:00|27.19|26.89|27.17|26.87|27.19|26.89|27.17|26.87|0
1638489600000|2021-12-03 00:00:00|27.62|27.32|27.67|27.37|27.86|27.56|27.45|27.15|11
1638493200000|2021-12-03 01:00:00|27.65|27.35|28.02|27.77|28.18|27.88|27.52|27.29|150
1638496800000|2021-12-03 02:00:00|28.03|27.78|27.64|27.34|28.14|27.84|27.49|27.21|63
1638500400000|2021-12-03 03:00:00|27.7|27.4|27.43|27.13|27.73|27.43|27.26|26.96|0
1638504000000|2021-12-03 04:00:00|27.38|27.08|27.33|27.03|27.44|27.14|27.09|26.79|0
1638507600000|2021-12-03 05:00:00|27.31|27.01|27.14|26.84|27.43|27.13|27.06|26.8|7
1638511200000|2021-12-03 06:00:00|27.16|26.86|27.1|26.8|27.17|26.87|26.92|26.62|5
1638514800000|2021-12-03 07:00:00|27.08|26.78|26.6|26.52|27.19|27.06|26.58|26.5|434
1638518400000|2021-12-03 08:00:00|26.59|26.51|27.04|26.96|27.13|27.05|26.55|26.47|1979
1638522000000|2021-12-03 09:00:00|27.05|26.97|27.13|27.05|27.19|27.11|26.94|26.86|979
1638525600000|2021-12-03 10:00:00|27.09|27.01|27.5|27.42|27.75|27.67|27.08|27|1880
1638529200000|2021-12-03 11:00:00|27.49|27.41|27.37|27.29|27.57|27.49|27.34|27.26|857
1638532800000|2021-12-03 12:00:00|27.35|27.27|26.99|26.91|27.39|27.31|26.97|26.89|1218
1638536400000|2021-12-03 13:00:00|26.98|26.9|27.09|27.01|27.09|27.01|26.64|26.56|2885
1638540000000|2021-12-03 14:00:00|27.1|27.02|28.19|27.94|28.19|28.03|26.83|26.75|7186
1638543600000|2021-12-03 15:00:00|28.08|28|28.39|28.31|28.71|28.63|27.75|27.67|5327
1638547200000|2021-12-03 16:00:00|28.38|28.3|29.31|29.23|29.39|29.31|28.16|28.08|8297
1638550800000|2021-12-03 17:00:00|29.29|29.21|29.35|29.27|29.58|29.5|28.78|28.7|1585
1638554400000|2021-12-03 18:00:00|29.38|29.3|30.26|30.18|30.37|30.29|29|28.92|1524
1638558000000|2021-12-03 19:00:00|30.25|30.17|31.16|31.08|31.27|31.19|30.03|29.95|1854
1638561600000|2021-12-03 20:00:00|31.15|31.07|29.52|29.27|31.32|31.24|29.36|29.11|1295
1638748800000|2021-12-06 00:00:00|28.72|28.42|28.79|28.49|29.53|29.28|28.5|28.25|23
1638752400000|2021-12-06 01:00:00|28.77|28.47|28.82|28.52|28.96|28.71|28.51|28.27|10
1638756000000|2021-12-06 02:00:00|28.8|28.5|28.7|28.4|28.81|28.54|28.66|28.36|3
1638759600000|2021-12-06 03:00:00|28.77|28.47|28.74|28.49|28.77|28.5|28.56|28.37|3
1638763200000|2021-12-06 04:00:00|28.73|28.48|28.75|28.5|28.76|28.53|28.53|28.38|3
1638766800000|2021-12-06 05:00:00|28.73|28.48|28.58|28.28|28.79|28.61|28.58|28.28|5
1638770400000|2021-12-06 06:00:00|28.55|28.3|28.44|28.36|28.67|28.47|28.26|28.18|71
1638774000000|2021-12-06 07:00:00|28.43|28.35|28.23|28.15|28.61|28.53|28.19|28.11|692
1638777600000|2021-12-06 08:00:00|28.21|28.13|28.1|28.02|28.41|28.33|27.97|27.89|2046
1638781200000|2021-12-06 09:00:00|28.09|28.01|28.48|28.4|28.58|28.5|27.87|27.79|2319
1638784800000|2021-12-06 10:00:00|28.46|28.38|28.75|28.67|28.87|28.79|28.35|28.27|1807
1638788400000|2021-12-06 11:00:00|28.73|28.65|28.21|28.13|28.76|28.68|28.21|28.13|1514
1638792000000|2021-12-06 12:00:00|28.2|28.12|28.26|28.18|28.41|28.33|28.16|28.08|1363
1638795600000|2021-12-06 13:00:00|28.27|28.19|28.1|28.02|28.34|28.26|28.06|27.98|1417
1638799200000|2021-12-06 14:00:00|28.12|28.04|27.97|27.89|28.88|28.8|27.87|27.79|3875
1638802800000|2021-12-06 15:00:00|27.96|27.88|27.82|27.74|28.31|28.23|27.63|27.55|4149
1638806400000|2021-12-06 16:00:00|27.81|27.73|28.21|28.13|28.35|28.27|27.74|27.66|7273
1638810000000|2021-12-06 17:00:00|28.18|28.1|27.28|27.2|28.26|28.18|27.28|27.2|444
1638813600000|2021-12-06 18:00:00|27.26|27.18|26.95|26.87|27.36|27.28|26.93|26.85|626
1638817200000|2021-12-06 19:00:00|26.94|26.86|27.23|27.15|27.36|27.28|26.83|26.75|342
1638820800000|2021-12-06 20:00:00|27.22|27.14|27.05|26.8|27.37|27.29|26.89|26.75|291
1638835200000|2021-12-07 00:00:00|27.35|27.05|26.83|26.53|27.35|27.05|26.8|26.53|8
1638838800000|2021-12-07 01:00:00|26.81|26.51|26.57|26.27|26.81|26.51|26.42|26.2|19
1638842400000|2021-12-07 02:00:00|26.58|26.28|26.67|26.37|26.8|26.5|26.58|26.28|0
1638846000000|2021-12-07 03:00:00|26.69|26.39|26.6|26.3|26.71|26.41|26.56|26.26|0
1638849600000|2021-12-07 04:00:00|26.61|26.31|26.43|26.13|26.62|26.32|26.37|26.07|13
1638853200000|2021-12-07 05:00:00|26.42|26.12|26.16|25.91|26.5|26.2|26.07|25.85|104
1638856800000|2021-12-07 06:00:00|26.18|25.93|26.2|25.95|26.39|26.18|26|25.85|93
1638860400000|2021-12-07 07:00:00|26.13|26.05|25.83|25.75|26.25|26.08|25.74|25.66|264
1638864000000|2021-12-07 08:00:00|25.84|25.76|25.45|25.37|25.89|25.81|25.38|25.3|2458
1638867600000|2021-12-07 09:00:00|25.46|25.38|25.32|25.24|25.54|25.46|25.3|25.22|1310
1638871200000|2021-12-07 10:00:00|25.34|25.26|25.29|25.21|25.38|25.3|25.19|25.11|1042
1638874800000|2021-12-07 11:00:00|25.31|25.23|25.36|25.28|25.36|25.28|25.24|25.16|1125
1638748800000|2021-12-06 00:00:00|28.72|28.42|28.79|28.49|29.53|29.28|28.5|28.25|23
1638752400000|2021-12-06 01:00:00|28.77|28.47|28.82|28.52|28.96|28.71|28.51|28.27|10
1638756000000|2021-12-06 02:00:00|28.8|28.5|28.7|28.4|28.81|28.54|28.66|28.36|3
1638759600000|2021-12-06 03:00:00|28.77|28.47|28.74|28.49|28.77|28.5|28.56|28.37|3
1638763200000|2021-12-06 04:00:00|28.73|28.48|28.75|28.5|28.76|28.53|28.53|28.38|3
1638766800000|2021-12-06 05:00:00|28.73|28.48|28.58|28.28|28.79|28.61|28.58|28.28|5
1638770400000|2021-12-06 06:00:00|28.55|28.3|28.44|28.36|28.67|28.47|28.26|28.18|71
1638774000000|2021-12-06 07:00:00|28.43|28.35|28.23|28.15|28.61|28.53|28.19|28.11|692
1638777600000|2021-12-06 08:00:00|28.21|28.13|28.1|28.02|28.41|28.33|27.97|27.89|2046
1638781200000|2021-12-06 09:00:00|28.09|28.01|28.48|28.4|28.58|28.5|27.87|27.79|2319
1638784800000|2021-12-06 10:00:00|28.46|28.38|28.75|28.67|28.87|28.79|28.35|28.27|1807
1638788400000|2021-12-06 11:00:00|28.73|28.65|28.21|28.13|28.76|28.68|28.21|28.13|1514
1638792000000|2021-12-06 12:00:00|28.2|28.12|28.26|28.18|28.41|28.33|28.16|28.08|1363
1638795600000|2021-12-06 13:00:00|28.27|28.19|28.1|28.02|28.34|28.26|28.06|27.98|1417
1638799200000|2021-12-06 14:00:00|28.12|28.04|27.97|27.89|28.88|28.8|27.87|27.79|3875
1638802800000|2021-12-06 15:00:00|27.96|27.88|27.82|27.74|28.31|28.23|27.63|27.55|4149
1638806400000|2021-12-06 16:00:00|27.81|27.73|28.21|28.13|28.35|28.27|27.74|27.66|7273
1638810000000|2021-12-06 17:00:00|28.18|28.1|27.28|27.2|28.26|28.18|27.28|27.2|444
1638813600000|2021-12-06 18:00:00|27.26|27.18|26.95|26.87|27.36|27.28|26.93|26.85|626
1638817200000|2021-12-06 19:00:00|26.94|26.86|27.23|27.15|27.36|27.28|26.83|26.75|342
1638820800000|2021-12-06 20:00:00|27.22|27.14|27.05|26.8|27.37|27.29|26.89|26.75|291
1638835200000|2021-12-07 00:00:00|27.35|27.05|26.83|26.53|27.35|27.05|26.8|26.53|8
1638838800000|2021-12-07 01:00:00|26.81|26.51|26.57|26.27|26.81|26.51|26.42|26.2|19
1638842400000|2021-12-07 02:00:00|26.58|26.28|26.67|26.37|26.8|26.5|26.58|26.28|0
1638846000000|2021-12-07 03:00:00|26.69|26.39|26.6|26.3|26.71|26.41|26.56|26.26|0
1638849600000|2021-12-07 04:00:00|26.61|26.31|26.43|26.13|26.62|26.32|26.37|26.07|13
1638853200000|2021-12-07 05:00:00|26.42|26.12|26.16|25.91|26.5|26.2|26.07|25.85|104
1638856800000|2021-12-07 06:00:00|26.18|25.93|26.2|25.95|26.39|26.18|26|25.85|93
1638860400000|2021-12-07 07:00:00|26.13|26.05|25.83|25.75|26.25|26.08|25.74|25.66|264
1638864000000|2021-12-07 08:00:00|25.84|25.76|25.45|25.37|25.89|25.81|25.38|25.3|2458
1638867600000|2021-12-07 09:00:00|25.46|25.38|25.32|25.24|25.54|25.46|25.3|25.22|1310
1638871200000|2021-12-07 10:00:00|25.34|25.26|25.29|25.21|25.38|25.3|25.19|25.11|1042
1638874800000|2021-12-07 11:00:00|25.31|25.23|25.36|25.28|25.36|25.28|25.24|25.16|1125
1638878400000|2021-12-07 12:00:00|25.47|25.39|25.43|25.35|25.6|25.52|25.43|25.35|619
1638882000000|2021-12-07 13:00:00|25.41|25.33|25.58|25.5|25.58|25.5|25.41|25.33|1074
1638885600000|2021-12-07 14:00:00|25.54|25.46|25.05|24.97|25.67|25.59|25.05|24.97|3312
1638889200000|2021-12-07 15:00:00|25.03|24.95|24.77|24.69|25.05|24.97|24.6|24.52|6206
1638892800000|2021-12-07 16:00:00|24.82|24.74|24.44|24.36|24.86|24.78|24.34|24.26|5796
1638896400000|2021-12-07 17:00:00|24.41|24.33|23.89|23.81|24.41|24.33|23.87|23.79|594
1638900000000|2021-12-07 18:00:00|23.91|23.83|23.99|23.91|24.26|24.18|23.9|23.82|577
1638903600000|2021-12-07 19:00:00|24.03|23.95|24.13|24.05|24.14|24.06|23.97|23.89|214
1638907200000|2021-12-07 20:00:00|24.14|24.06|24.31|24.01|24.68|24.6|24.08|24|354
1638921600000|2021-12-08 00:00:00|24.66|24.36|24.07|23.77|25.09|24.9|23.57|23.39|81
1638925200000|2021-12-08 01:00:00|24.13|23.83|24.23|23.93|24.32|24.02|24.09|23.79|0
1638928800000|2021-12-08 02:00:00|24.24|23.94|24.06|23.76|24.24|23.94|24|23.7|12
1638932400000|2021-12-08 03:00:00|24.07|23.77|24.02|23.72|24.09|23.91|23.99|23.71|1
1638936000000|2021-12-08 04:00:00|24|23.7|24.04|23.74|24.06|23.76|24|23.7|0
1638939600000|2021-12-08 05:00:00|24.06|23.76|24.01|23.71|24.09|23.79|24.01|23.71|0
1638943200000|2021-12-08 06:00:00|24.03|23.73|23.99|23.91|24.08|23.92|23.99|23.73|3
1638946800000|2021-12-08 07:00:00|23.98|23.9|23.98|23.9|24.17|24.09|23.94|23.86|271
1638950400000|2021-12-08 08:00:00|23.97|23.89|24.15|24.07|24.27|24.19|23.97|23.89|2211
1638954000000|2021-12-08 09:00:00|24.17|24.09|24.32|24.24|24.49|24.41|24.17|24.09|1485
1638957600000|2021-12-08 10:00:00|24.34|24.26|24.77|24.69|24.81|24.73|24.32|24.24|1489
1638961200000|2021-12-08 11:00:00|24.79|24.71|24.18|24.1|24.93|24.85|23.97|23.89|3386
1638964800000|2021-12-08 12:00:00|24.17|24.09|24.33|24.25|24.39|24.31|24.03|23.95|2724
1638968400000|2021-12-08 13:00:00|24.32|24.24|24.34|24.26|24.34|24.26|24.2|24.12|1651
1638972000000|2021-12-08 14:00:00|24.32|24.24|24.34|24.26|24.64|24.56|24.11|24.03|3568
1638975600000|2021-12-08 15:00:00|24.28|24.2|24.35|24.27|24.41|24.33|24.09|24.01|4798
1638979200000|2021-12-08 16:00:00|24.4|24.32|23.81|23.73|24.45|24.37|23.77|23.69|5823
1638982800000|2021-12-08 17:00:00|23.82|23.74|23.69|23.61|23.87|23.79|23.69|23.61|342
1638986400000|2021-12-08 18:00:00|23.7|23.62|23.66|23.58|23.76|23.68|23.51|23.43|292
1638990000000|2021-12-08 19:00:00|23.64|23.56|23.5|23.42|23.72|23.64|23.5|23.42|132
1638993600000|2021-12-08 20:00:00|23.48|23.4|23.34|23.09|23.57|23.49|23.2|23.09|411
1639008000000|2021-12-09 00:00:00|23.26|22.96|23.24|22.94|23.46|23.16|23.17|22.87|0
1639011600000|2021-12-09 01:00:00|23.18|23.1|23.19|22.89|23.25|23.1|23.17|22.87|0
1639015200000|2021-12-09 02:00:00|23.15|22.9|23.09|22.79|23.19|22.96|23.02|22.79|12
1639018800000|2021-12-09 03:00:00|23.1|22.8|23.26|22.96|23.33|23.03|23.05|22.79|0
1639022400000|2021-12-09 04:00:00|23.27|22.97|23.29|22.99|23.33|23.09|23.16|22.86|5
1639026000000|2021-12-09 05:00:00|23.3|23|23.26|22.96|23.31|23.12|23.18|22.88|15
1639029600000|2021-12-09 06:00:00|23.25|22.95|23.22|22.97|23.32|23.08|23.16|22.91|50
1639033200000|2021-12-09 07:00:00|23.23|22.98|23.02|22.94|23.25|23.08|22.96|22.88|312
1639036800000|2021-12-09 08:00:00|23.03|22.95|23.27|23.19|23.32|23.24|23.03|22.95|1567
1639040400000|2021-12-09 09:00:00|23.25|23.17|23.27|23.19|23.3|23.22|23.18|23.1|613
1639044000000|2021-12-09 10:00:00|23.3|23.22|23.33|23.25|23.62|23.54|23.27|23.19|2426
1639047600000|2021-12-09 11:00:00|23.32|23.24|23.42|23.34|23.5|23.42|23.22|23.14|897
1639051200000|2021-12-09 12:00:00|23.44|23.36|23.55|23.47|23.62|23.54|23.29|23.21|1153
1639054800000|2021-12-09 13:00:00|23.57|23.49|23.62|23.54|23.82|23.74|23.52|23.44|1231
1639058400000|2021-12-09 14:00:00|23.6|23.52|23.44|23.36|23.62|23.54|23.24|23.16|2291
1639062000000|2021-12-09 15:00:00|23.41|23.33|23.44|23.36|23.74|23.66|23.21|23.13|3311
1639065600000|2021-12-09 16:00:00|23.43|23.35|23.59|23.51|23.67|23.59|23.32|23.24|2325
1639069200000|2021-12-09 17:00:00|23.6|23.52|23.26|23.18|23.76|23.68|23.26|23.18|220
1639072800000|2021-12-09 18:00:00|23.28|23.2|23.54|23.46|23.68|23.6|23.28|23.2|256
1639076400000|2021-12-09 19:00:00|23.56|23.48|24.13|24.05|24.19|24.11|23.51|23.43|363
1639080000000|2021-12-09 20:00:00|24.14|24.06|24.13|23.83|24.53|24.45|23.8|23.72|553
1639094400000|2021-12-10 00:00:00|23.85|23.55|24.17|23.87|24.22|23.92|23.85|23.55|0
1639098000000|2021-12-10 01:00:00|24.14|23.89|24.03|23.73|24.24|23.94|24|23.7|0
1639101600000|2021-12-10 02:00:00|24.02|23.72|23.98|23.68|24.04|23.74|23.89|23.59|0
1639105200000|2021-12-10 03:00:00|23.97|23.67|23.93|23.63|23.99|23.69|23.85|23.55|0
1639108800000|2021-12-10 04:00:00|23.92|23.62|24.06|23.76|24.06|23.76|23.87|23.57|0
1639112400000|2021-12-10 05:00:00|23.98|23.68|24.23|23.93|24.24|23.94|23.98|23.68|0
1639116000000|2021-12-10 06:00:00|24.2|23.9|24.11|23.81|24.23|23.96|23.99|23.79|2
1639119600000|2021-12-10 07:00:00|24.09|23.84|23.95|23.87|24.19|24.03|23.94|23.81|22
1639123200000|2021-12-10 08:00:00|23.94|23.86|23.52|23.44|24|23.92|23.51|23.43|1463
1639126800000|2021-12-10 09:00:00|23.54|23.46|23.54|23.46|23.75|23.67|23.52|23.44|317
1639130400000|2021-12-10 10:00:00|23.53|23.45|23.54|23.46|23.62|23.54|23.4|23.32|1676
1639134000000|2021-12-10 11:00:00|23.53|23.45|23.18|23.1|23.54|23.46|23.12|23.04|611
1639137600000|2021-12-10 12:00:00|23.23|23.15|23.33|23.25|23.36|23.28|23.18|23.1|671
1639141200000|2021-12-10 13:00:00|23.35|23.27|22.71|22.63|23.4|23.32|22.61|22.53|1900
1639144800000|2021-12-10 14:00:00|22.69|22.61|23.17|23.09|23.18|23.1|22.4|22.32|4642
1639148400000|2021-12-10 15:00:00|23.14|23.06|23.21|23.13|23.38|23.3|22.91|22.83|5418
1639152000000|2021-12-10 16:00:00|23.18|23.1|22.93|22.85|23.57|23.49|22.93|22.85|4165
1639155600000|2021-12-10 17:00:00|22.94|22.86|22.83|22.75|23.04|22.96|22.81|22.73|26
1639159200000|2021-12-10 18:00:00|22.85|22.77|22.98|22.9|23.06|22.98|22.67|22.59|87
1639162800000|2021-12-10 19:00:00|22.97|22.89|23.02|22.94|23.05|22.97|22.83|22.75|54
1639166400000|2021-12-10 20:00:00|23.05|22.97|22.61|22.53|23.1|23.02|22.61|22.53|98
1639170000000|2021-12-10 21:00:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1639353600000|2021-12-13 00:00:00|22.75|22.45|22.48|22.18|23.29|22.99|22.35|22.05|0
1639357200000|2021-12-13 01:00:00|22.39|22.09|22.3|22|22.51|22.3|22.14|21.95|28
1639360800000|2021-12-13 02:00:00|22.32|22.02|22.54|22.29|22.63|22.4|22.22|22.02|6
1639364400000|2021-12-13 03:00:00|22.56|22.31|22.54|22.29|22.63|22.35|22.54|22.28|0
1639368000000|2021-12-13 04:00:00|22.48|22.4|22.32|22.02|22.64|22.4|22.07|21.77|0
1639371600000|2021-12-13 05:00:00|22.13|21.83|22.4|22.1|22.55|22.37|22.13|21.83|20
1639375200000|2021-12-13 06:00:00|22.41|22.11|22.38|22.13|22.45|22.15|22.23|21.97|5
1639378800000|2021-12-13 07:00:00|22.3|22.22|22.48|22.4|22.5|22.42|22.3|22.22|641
1639382400000|2021-12-13 08:00:00|22.47|22.39|22.47|22.39|22.74|22.66|22.37|22.29|1852
1639386000000|2021-12-13 09:00:00|22.48|22.4|22.4|22.32|22.52|22.44|22.35|22.27|849
1639389600000|2021-12-13 10:00:00|22.36|22.28|22.49|22.41|22.51|22.43|22.35|22.27|776
1639393200000|2021-12-13 11:00:00|22.5|22.42|22.35|22.27|22.5|22.42|22.29|22.21|1149
1639396800000|2021-12-13 12:00:00|22.37|22.29|22.45|22.37|22.55|22.47|22.35|22.27|1073
1639400400000|2021-12-13 13:00:00|22.44|22.36|22.41|22.33|22.51|22.43|22.4|22.32|736
1639404000000|2021-12-13 14:00:00|22.42|22.34|23.1|23.02|23.2|23.12|22.41|22.33|4171
1639407600000|2021-12-13 15:00:00|23.12|23.04|23.31|23.23|23.61|23.53|22.86|22.78|3458
1639411200000|2021-12-13 16:00:00|23.32|23.24|23.59|23.51|23.76|23.68|23.26|23.18|5888
1639414800000|2021-12-13 17:00:00|23.61|23.53|23.49|23.41|23.77|23.69|23.29|23.21|374
1639418400000|2021-12-13 18:00:00|23.5|23.42|23.39|23.31|23.74|23.66|23.36|23.28|148
1639422000000|2021-12-13 19:00:00|23.44|23.36|23.13|23.05|23.49|23.41|23.13|23.05|157
1639425600000|2021-12-13 20:00:00|23.11|23.03|23.73|23.43|23.77|23.59|23.05|22.97|106
1639440000000|2021-12-14 00:00:00|23.78|23.48|23.49|23.24|23.78|23.48|23.24|22.94|0
1639443600000|2021-12-14 01:00:00|23.51|23.26|23.53|23.23|23.54|23.26|23.49|23.22|0
1639447200000|2021-12-14 02:00:00|23.54|23.24|23.54|23.24|23.56|23.26|23.53|23.23|0
1639450800000|2021-12-14 03:00:00|23.55|23.25|23.62|23.32|23.71|23.41|23.54|23.24|0
1639454400000|2021-12-14 04:00:00|23.63|23.33|23.56|23.26|23.63|23.33|23.56|23.26|0
1639458000000|2021-12-14 05:00:00|23.57|23.27|23.62|23.32|23.63|23.33|23.56|23.26|0
1639461600000|2021-12-14 06:00:00|23.63|23.33|23.45|23.2|23.67|23.37|23.37|23.16|28
1639465200000|2021-12-14 07:00:00|23.35|23.27|23.25|23.17|23.45|23.28|23.16|23.08|277
1639468800000|2021-12-14 08:00:00|23.21|23.13|23.29|23.21|23.29|23.21|22.99|22.91|784
1639472400000|2021-12-14 09:00:00|23.28|23.2|23.96|23.88|23.99|23.91|23.19|23.11|2351
1639476000000|2021-12-14 10:00:00|23.99|23.91|23.78|23.7|24.09|24.01|23.73|23.65|1977
1639479600000|2021-12-14 11:00:00|23.81|23.73|23.78|23.7|23.85|23.77|23.63|23.55|1834
1639483200000|2021-12-14 12:00:00|23.79|23.71|23.63|23.55|23.79|23.71|23.57|23.49|1047
1639486800000|2021-12-14 13:00:00|23.68|23.6|24.2|24.12|24.27|24.19|23.58|23.5|2198
1639490400000|2021-12-14 14:00:00|24.25|24.17|24.18|24.1|24.52|24.44|23.97|23.89|4559
1639494000000|2021-12-14 15:00:00|24.19|24.11|24.63|24.55|24.73|24.65|23.96|23.88|2594
1639497600000|2021-12-14 16:00:00|24.65|24.57|24.81|24.73|24.84|24.76|24.46|24.38|4291
1639501200000|2021-12-14 17:00:00|24.82|24.74|24.85|24.77|25.07|24.99|24.72|24.64|475
1639504800000|2021-12-14 18:00:00|24.84|24.76|24.72|24.64|24.9|24.82|24.46|24.38|163
1639508400000|2021-12-14 19:00:00|24.71|24.63|24.13|24.05|24.76|24.68|24.11|24.03|160
1639512000000|2021-12-14 20:00:00|24.12|24.04|24.19|23.94|24.33|24.18|23.72|23.64|219
1639526400000|2021-12-15 00:00:00|24.67|24.37|24.46|24.16|24.81|24.51|24|23.7|0
1639530000000|2021-12-15 01:00:00|24.43|24.13|24.45|24.15|24.53|24.26|24.42|24.12|0
1639533600000|2021-12-15 02:00:00|24.47|24.17|24.47|24.22|24.52|24.25|24.42|24.13|0
1639537200000|2021-12-15 03:00:00|24.49|24.19|24.39|24.14|24.5|24.22|24.36|24.1|0
1639540800000|2021-12-15 04:00:00|24.42|24.12|24.24|23.94|24.46|24.19|24.21|23.91|0
1639544400000|2021-12-15 05:00:00|24.22|23.92|24.19|23.89|24.29|24.06|24.14|23.89|30
1639548000000|2021-12-15 06:00:00|24.22|23.92|24.36|24.11|24.36|24.2|24.18|23.88|1
1639551600000|2021-12-15 07:00:00|24.34|24.09|24.23|24.15|24.49|24.34|24.18|24.09|48
1639555200000|2021-12-15 08:00:00|24.18|24.1|24.13|24.05|24.21|24.13|23.92|23.84|1475
1639558800000|2021-12-15 09:00:00|24.12|24.04|24.38|24.3|24.46|24.38|24.08|24|973
1639562400000|2021-12-15 10:00:00|24.36|24.28|24.2|24.12|24.41|24.33|24.2|24.12|1278
1639566000000|2021-12-15 11:00:00|24.24|24.16|24.41|24.33|24.49|24.41|24.24|24.16|1769
1639569600000|2021-12-15 12:00:00|24.43|24.35|24.35|24.27|24.46|24.38|24.3|24.22|801
1639573200000|2021-12-15 13:00:00|24.34|24.26|24.46|24.38|24.55|24.47|24.32|24.24|977
1639576800000|2021-12-15 14:00:00|24.48|24.4|24.93|24.85|25.04|24.96|24.32|24.24|2883
1639580400000|2021-12-15 15:00:00|24.94|24.86|24.81|24.73|25.04|24.96|24.57|24.49|2541
1639584000000|2021-12-15 16:00:00|24.77|24.69|24.78|24.7|25.14|25.06|24.76|24.68|3897
1639587600000|2021-12-15 17:00:00|24.81|24.73|24.59|24.51|24.98|24.9|24.58|24.5|754
1639591200000|2021-12-15 18:00:00|24.61|24.53|24.49|24.41|24.69|24.61|24.45|24.33|249
1639594800000|2021-12-15 19:00:00|24.5|24.42|23.76|23.68|25.11|24.9|23.61|23.51|638
1639598400000|2021-12-15 20:00:00|23.73|23.65|22.94|22.64|23.83|23.68|22.7|22.62|498
1639612800000|2021-12-16 00:00:00|23.67|23.37|22.99|22.69|23.67|23.37|22.81|22.59|18
1639616400000|2021-12-16 01:00:00|22.97|22.67|23.12|22.82|23.13|22.83|22.94|22.66|19
1639620000000|2021-12-16 02:00:00|23.13|22.83|23.1|22.8|23.13|22.83|23.04|22.74|0
1639623600000|2021-12-16 03:00:00|23.12|22.82|22.84|22.54|23.12|22.82|22.84|22.54|0
1639627200000|2021-12-16 04:00:00|22.85|22.55|22.8|22.55|22.85|22.57|22.8|22.53|23
1639630800000|2021-12-16 05:00:00|22.83|22.53|22.7|22.4|22.86|22.56|22.67|22.4|54
1639634400000|2021-12-16 06:00:00|22.68|22.38|22.68|22.38|22.8|22.5|22.64|22.36|2
1639638000000|2021-12-16 07:00:00|22.66|22.36|22.34|22.26|22.66|22.37|22.21|22.13|117
1639641600000|2021-12-16 08:00:00|22.37|22.29|22.24|22.16|22.54|22.46|22.14|22.06|2485
1639645200000|2021-12-16 09:00:00|22.29|22.21|22.52|22.44|22.62|22.54|22.24|22.16|1327
1639648800000|2021-12-16 10:00:00|22.53|22.45|22.27|22.19|22.58|22.5|22.22|22.14|1751
1639652400000|2021-12-16 11:00:00|22.28|22.2|22.11|22.03|22.32|22.24|22.01|21.93|994
1639656000000|2021-12-16 12:00:00|22.14|22.06|22.21|22.13|22.37|22.29|22.14|22.06|1012
1639659600000|2021-12-16 13:00:00|22.24|22.16|22.43|22.35|22.54|22.46|22.19|22.11|2127
1639663200000|2021-12-16 14:00:00|22.48|22.4|22.84|22.76|22.84|22.76|22.23|22.15|4845
1639666800000|2021-12-16 15:00:00|22.82|22.74|22.57|22.49|23.1|23.02|22.52|22.44|5645
1639670400000|2021-12-16 16:00:00|22.62|22.54|23.13|23.05|23.15|23.07|22.62|22.54|5135
1639674000000|2021-12-16 17:00:00|23.15|23.07|23.47|23.39|23.49|23.41|22.98|22.9|669
1639677600000|2021-12-16 18:00:00|23.46|23.38|23.35|23.27|23.47|23.39|23.01|22.93|444
1639681200000|2021-12-16 19:00:00|23.34|23.26|23.95|23.87|24.2|24.12|23.24|23.16|395
1639684800000|2021-12-16 20:00:00|23.96|23.88|23.82|23.52|24.39|24.23|23.48|23.4|201
1639699200000|2021-12-17 00:00:00|23.26|22.96|23.84|23.54|24.15|23.85|23.26|22.96|0
1639702800000|2021-12-17 01:00:00|23.83|23.53|23.61|23.53|23.84|23.61|23.61|23.48|2
1639706400000|2021-12-17 02:00:00|23.64|23.56|23.64|23.56|23.64|23.56|23.61|23.53|0
1639710000000|2021-12-17 03:00:00|23.75|23.5|24.15|23.85|24.15|23.85|23.75|23.48|3
1639713600000|2021-12-17 04:00:00|24.33|24.03|24.03|23.73|24.37|24.07|23.75|23.45|0
1639717200000|2021-12-17 05:00:00|24|23.7|23.95|23.65|24.1|23.8|23.91|23.64|0
1639720800000|2021-12-17 06:00:00|23.92|23.62|23.96|23.66|24.02|23.72|23.72|23.42|2
1639724400000|2021-12-17 07:00:00|23.98|23.68|23.6|23.52|24.01|23.71|23.58|23.5|143
1639728000000|2021-12-17 08:00:00|23.62|23.54|23.79|23.71|23.81|23.73|23.45|23.37|2381
1639731600000|2021-12-17 09:00:00|23.76|23.68|24.01|23.93|24.44|24.36|23.76|23.68|2437
1639735200000|2021-12-17 10:00:00|23.98|23.9|24.11|24.03|24.35|24.27|23.95|23.87|2116
1639738800000|2021-12-17 11:00:00|24.14|24.06|23.98|23.9|24.22|24.14|23.95|23.87|1181
1639742400000|2021-12-17 12:00:00|24.01|23.93|24.58|24.5|24.69|24.61|23.91|23.83|2422
1639746000000|2021-12-17 13:00:00|24.56|24.48|24.32|24.24|24.68|24.6|24.32|24.24|2268
1639749600000|2021-12-17 14:00:00|24.31|24.23|24.3|24.22|24.84|24.76|24.14|24.06|5194
1639753200000|2021-12-17 15:00:00|24.33|24.25|24.11|24.03|24.88|24.8|23.96|23.88|6561
1639756800000|2021-12-17 16:00:00|24.13|24.05|24.47|24.39|24.58|24.5|23.95|23.87|6206
1639760400000|2021-12-17 17:00:00|24.52|24.44|24.08|24|24.73|24.65|24.04|23.96|1084
1639764000000|2021-12-17 18:00:00|24.1|24.02|23.61|23.53|24.19|24.11|23.58|23.5|615
1639767600000|2021-12-17 19:00:00|23.56|23.48|23.88|23.8|24.03|23.95|23.53|23.45|201
1639771200000|2021-12-17 20:00:00|23.93|23.85|24.37|24.29|24.55|24.47|23.77|23.69|513
1639958400000|2021-12-20 00:00:00|24.59|24.31|24.94|24.64|25.05|24.9|24.54|24.24|7
1639962000000|2021-12-20 01:00:00|24.91|24.61|25.3|25.05|25.33|25.05|24.89|24.59|11
1639965600000|2021-12-20 02:00:00|25.24|25.16|25.56|25.48|25.87|25.58|25.24|25.15|52
1639969200000|2021-12-20 03:00:00|25.79|25.49|25.79|25.54|25.87|25.73|25.74|25.44|1806
1639972800000|2021-12-20 04:00:00|25.76|25.49|25.78|25.48|25.82|25.54|25.69|25.44|3
1639976400000|2021-12-20 05:00:00|25.8|25.55|25.81|25.73|26.02|25.85|25.75|25.45|620
1639980000000|2021-12-20 06:00:00|25.88|25.8|26.34|26.09|26.36|26.18|25.86|25.67|4138
1639983600000|2021-12-20 07:00:00|26.28|26.2|26.12|26.04|26.76|26.68|26.07|25.94|1224
1639987200000|2021-12-20 08:00:00|26.09|26.01|27.18|27.1|27.23|27.15|25.99|25.91|4277
1639990800000|2021-12-20 09:00:00|27.17|27.09|27.11|27.03|27.78|27.7|27.11|27.03|2876
1639994400000|2021-12-20 10:00:00|27.09|27.01|26.46|26.38|27.09|27.01|26.4|26.32|3214
1639998000000|2021-12-20 11:00:00|26.43|26.35|25.91|25.83|26.56|26.48|25.91|25.83|2277
1640001600000|2021-12-20 12:00:00|25.9|25.82|26.31|26.23|26.31|26.23|25.75|25.67|1959
1640005200000|2021-12-20 13:00:00|26.29|26.21|26.51|26.43|26.61|26.53|26.21|26.13|3282
1640008800000|2021-12-20 14:00:00|26.46|26.38|26.31|26.23|26.91|26.83|26.01|25.93|7750
1640012400000|2021-12-20 15:00:00|26.36|26.28|26.81|26.73|26.86|26.78|26.06|25.98|4787
1640016000000|2021-12-20 16:00:00|26.84|26.76|26.54|26.46|27.31|27.23|26.54|26.46|24556
1640019600000|2021-12-20 17:00:00|26.56|26.48|26.81|26.73|26.96|26.88|26.46|26.38|284
1640023200000|2021-12-20 18:00:00|26.79|26.71|25.86|25.78|26.86|26.78|25.76|25.68|343
1640026800000|2021-12-20 19:00:00|25.81|25.73|25.79|25.71|26.01|25.93|25.56|25.48|198
1640030400000|2021-12-20 20:00:00|25.76|25.68|25.32|25.02|25.94|25.86|25.21|25|42538
1640044800000|2021-12-21 00:00:00|25.63|25.33|24.95|24.7|25.63|25.33|24.7|24.4|5
1640048400000|2021-12-21 01:00:00|24.97|24.67|24.62|24.32|25.03|24.78|24.62|24.32|1
1640052000000|2021-12-21 02:00:00|24.65|24.35|24.77|24.47|24.87|24.57|24.55|24.25|0
1640055600000|2021-12-21 03:00:00|24.74|24.66|24.62|24.32|24.85|24.66|24.48|24.18|6
1640059200000|2021-12-21 04:00:00|24.6|24.3|24.59|24.51|24.87|24.57|24.59|24.3|5
1640062800000|2021-12-21 05:00:00|24.56|24.48|24.42|24.17|24.62|24.48|24.41|24.17|24
1640066400000|2021-12-21 06:00:00|24.47|24.2|24.22|23.97|24.47|24.28|24.14|23.95|9
1640070000000|2021-12-21 07:00:00|24.2|23.95|24.51|24.43|24.56|24.48|24.09|23.95|276
1640073600000|2021-12-21 08:00:00|24.54|24.46|24.76|24.68|25.06|24.98|24.54|24.46|1780
1640077200000|2021-12-21 09:00:00|24.81|24.73|25.06|24.98|25.11|25.03|24.56|24.48|1873
1640080800000|2021-12-21 10:00:00|25.04|24.96|24.61|24.53|25.06|24.98|24.56|24.48|1869
1640084400000|2021-12-21 11:00:00|24.59|24.51|24.41|24.33|24.61|24.53|24.31|24.23|1004
1640088000000|2021-12-21 12:00:00|24.46|24.38|24.36|24.28|24.46|24.38|24.31|24.23|1040
1640091600000|2021-12-21 13:00:00|24.41|24.33|24.32|24.24|24.46|24.38|24.31|24.23|1556
1640095200000|2021-12-21 14:00:00|24.31|24.23|24.51|24.43|24.66|24.58|24.26|24.18|3201
1640098800000|2021-12-21 15:00:00|24.56|24.48|24.41|24.33|24.81|24.73|24.26|24.18|2790
1640102400000|2021-12-21 16:00:00|24.46|24.38|24.26|24.18|24.56|24.48|24.16|24.08|6173
1640106000000|2021-12-21 17:00:00|24.21|24.13|24.01|23.93|24.31|24.23|23.96|23.88|482
1640109600000|2021-12-21 18:00:00|23.99|23.91|24.06|23.98|24.16|24.08|23.96|23.88|254
1640113200000|2021-12-21 19:00:00|24.04|23.96|24.04|23.96|24.21|24.13|24.01|23.93|96
1640116800000|2021-12-21 20:00:00|24.06|23.98|24.3|24.05|24.3|24.21|24.04|23.9|93
1640131200000|2021-12-22 00:00:00|24.12|23.82|24.47|24.22|24.5|24.31|24.07|23.77|2
1640134800000|2021-12-22 01:00:00|24.45|24.2|24.37|24.07|24.45|24.26|24.24|23.97|1
1640138400000|2021-12-22 02:00:00|24.35|24.05|24.42|24.12|24.42|24.17|24.32|24.02|0
1640142000000|2021-12-22 03:00:00|24.44|24.14|24.44|24.14|24.47|24.17|24.37|24.12|0
1640145600000|2021-12-22 04:00:00|24.47|24.17|24.47|24.17|24.49|24.19|24.44|24.14|0
1640149200000|2021-12-22 05:00:00|24.44|24.14|24.47|24.17|24.52|24.22|24.44|24.14|0
1640152800000|2021-12-22 06:00:00|24.49|24.19|24.47|24.17|24.49|24.19|24.32|24.02|0
1640156400000|2021-12-22 07:00:00|24.39|24.14|24.22|24.14|24.44|24.29|24.22|24.14|288
1640160000000|2021-12-22 08:00:00|24.24|24.16|24.31|24.23|24.56|24.48|24.22|24.14|1606
1640163600000|2021-12-22 09:00:00|24.32|24.24|24.36|24.28|24.41|24.33|24.31|24.23|577
1640167200000|2021-12-22 10:00:00|24.39|24.31|24.21|24.13|24.41|24.33|24.16|24.08|598
1640170800000|2021-12-22 11:00:00|24.24|24.16|24.16|24.08|24.26|24.18|24.11|24.03|382
1640174400000|2021-12-22 12:00:00|24.21|24.13|24.26|24.18|24.26|24.18|24.21|24.13|310
1640178000000|2021-12-22 13:00:00|24.21|24.13|24.27|24.19|24.41|24.33|24.21|24.13|623
1640181600000|2021-12-22 14:00:00|24.26|24.18|23.77|23.69|24.31|24.23|23.72|23.64|2314
1640185200000|2021-12-22 15:00:00|23.72|23.64|23.47|23.39|23.87|23.79|23.47|23.39|3231
1640188800000|2021-12-22 16:00:00|23.52|23.44|23.42|23.34|23.52|23.44|23.32|23.24|3429
1640192400000|2021-12-22 17:00:00|23.37|23.29|23.33|23.25|23.57|23.49|23.33|23.25|257
1640196000000|2021-12-22 18:00:00|23.38|23.3|23.36|23.28|23.43|23.35|23.28|23.2|77
1640199600000|2021-12-22 19:00:00|23.38|23.3|23.29|23.21|23.46|23.38|23.29|23.21|100
1640203200000|2021-12-22 20:00:00|23.24|23.16|23|22.75|23.29|23.21|22.87|22.7|126
1640217600000|2021-12-23 00:00:00|23.29|22.99|22.99|22.74|23.41|23.11|22.99|22.74|0
1640221200000|2021-12-23 01:00:00|23.04|22.72|22.96|22.88|23.07|22.88|22.93|22.72|5
1640224800000|2021-12-23 02:00:00|22.94|22.86|22.86|22.78|22.97|22.88|22.86|22.7|15
1640228400000|2021-12-23 03:00:00|22.97|22.72|22.97|22.72|22.97|22.86|22.86|22.72|1
1640232000000|2021-12-23 04:00:00|22.91|22.83|22.91|22.83|23|22.83|22.91|22.72|0
1640235600000|2021-12-23 05:00:00|22.97|22.72|22.86|22.78|22.97|22.83|22.86|22.72|0
1640239200000|2021-12-23 06:00:00|22.84|22.76|22.99|22.69|23.06|22.88|22.72|22.64|58
1640242800000|2021-12-23 07:00:00|22.94|22.67|22.79|22.71|22.97|22.81|22.79|22.65|77
1640246400000|2021-12-23 08:00:00|22.84|22.76|22.74|22.66|22.94|22.86|22.7|22.62|1636
1640250000000|2021-12-23 09:00:00|22.75|22.67|22.79|22.71|22.82|22.74|22.67|22.59|576
1640253600000|2021-12-23 10:00:00|22.84|22.76|22.75|22.67|22.9|22.82|22.75|22.67|2119
1640257200000|2021-12-23 11:00:00|22.79|22.71|22.74|22.66|22.8|22.72|22.74|22.66|550
1640260800000|2021-12-23 12:00:00|22.69|22.61|22.69|22.61|22.79|22.71|22.65|22.57|622
1640264400000|2021-12-23 13:00:00|22.7|22.62|22.65|22.57|22.82|22.74|22.64|22.56|413
1640268000000|2021-12-23 14:00:00|22.64|22.56|22.6|22.52|22.65|22.57|22.4|22.32|1984
1640271600000|2021-12-23 15:00:00|22.58|22.5|22.26|22.18|22.61|22.53|22.26|22.18|1219
1640275200000|2021-12-23 16:00:00|22.24|22.16|22.23|22.15|22.32|22.24|22.18|22.1|3036
1640278800000|2021-12-23 17:00:00|22.21|22.13|22.37|22.29|22.38|22.3|22.21|22.13|151
1640282400000|2021-12-23 18:00:00|22.33|22.25|22.38|22.3|22.43|22.35|22.33|22.25|254
1640286000000|2021-12-23 19:00:00|22.33|22.25|22.33|22.25|22.38|22.3|22.33|22.25|97
1640289600000|2021-12-23 20:00:00|22.36|22.28|22.49|22.41|22.52|22.44|22.33|22.21|133
1640563200000|2021-12-27 00:00:00|22.5|22.2|22.86|22.61|22.89|22.76|22.5|22.2|30
1640566800000|2021-12-27 01:00:00|22.87|22.57|22.84|22.54|22.95|22.81|22.76|22.51|18
1640570400000|2021-12-27 02:00:00|22.8|22.55|22.8|22.5|22.88|22.58|22.79|22.49|0
1640574000000|2021-12-27 03:00:00|22.86|22.56|22.78|22.53|22.92|22.71|22.78|22.5|35
1640577600000|2021-12-27 04:00:00|22.81|22.56|22.78|22.53|22.87|22.58|22.78|22.51|5
1640581200000|2021-12-27 05:00:00|22.83|22.56|22.88|22.58|22.89|22.59|22.78|22.51|0
1640584800000|2021-12-27 06:00:00|22.87|22.57|22.83|22.58|22.95|22.77|22.81|22.56|1
1640588400000|2021-12-27 07:00:00|22.81|22.56|22.85|22.77|22.94|22.86|22.7|22.55|57
1640592000000|2021-12-27 08:00:00|22.83|22.75|22.67|22.59|22.95|22.87|22.63|22.55|859
1640595600000|2021-12-27 09:00:00|22.65|22.57|22.53|22.45|22.73|22.65|22.49|22.41|354
1640599200000|2021-12-27 10:00:00|22.49|22.41|22.58|22.5|22.58|22.5|22.45|22.37|1000
1640602800000|2021-12-27 11:00:00|22.56|22.48|22.6|22.52|22.66|22.58|22.53|22.45|566
1640606400000|2021-12-27 12:00:00|22.62|22.54|22.34|22.26|22.62|22.54|22.34|22.26|911
1640610000000|2021-12-27 13:00:00|22.39|22.31|22.31|22.23|22.39|22.31|22.26|22.18|418
1640613600000|2021-12-27 14:00:00|22.33|22.25|22.5|22.42|22.55|22.47|22.27|22.19|1084
1640617200000|2021-12-27 15:00:00|22.52|22.44|22.13|22.05|22.52|22.44|22.13|22.05|2050
1640620800000|2021-12-27 16:00:00|22.12|22.04|22.22|22.14|22.22|22.14|22.03|21.95|5689
1640624400000|2021-12-27 17:00:00|22.18|22.1|22.18|22.1|22.27|22.19|22.13|22.05|232
1640628000000|2021-12-27 18:00:00|22.23|22.15|22.14|22.06|22.23|22.15|22.13|22.05|78
1640631600000|2021-12-27 19:00:00|22.1|22.02|22.1|22.02|22.15|22.07|21.98|21.9|214
1640635200000|2021-12-27 20:00:00|22.14|22.06|22.22|21.97|22.22|22.12|22.01|21.88|60
1640649600000|2021-12-28 00:00:00|22.63|22.33|22.21|21.91|22.63|22.33|22.21|21.91|3
1640653200000|2021-12-28 01:00:00|22.23|21.93|22.31|22.01|22.35|22.08|22.23|21.93|0
1640656800000|2021-12-28 02:00:00|22.3|22|22.39|22.09|22.39|22.09|22.3|22|10
1640660400000|2021-12-28 03:00:00|22.38|22.08|22.37|22.07|22.39|22.13|22.32|22.02|0
1640664000000|2021-12-28 04:00:00|22.38|22.08|22.34|22.04|22.39|22.09|22.28|22.01|0
1640667600000|2021-12-28 05:00:00|22.32|22.02|22.27|21.97|22.34|22.04|22.27|21.97|0
1640671200000|2021-12-28 06:00:00|22.29|21.99|22.19|21.94|22.29|22.03|22.05|21.92|1
1640674800000|2021-12-28 07:00:00|22.18|21.93|22.19|22.11|22.24|22.16|22.02|21.88|52
1640678400000|2021-12-28 08:00:00|22.17|22.09|21.88|21.8|22.19|22.11|21.87|21.79|363
1640682000000|2021-12-28 09:00:00|21.89|21.81|21.93|21.85|22|21.92|21.86|21.78|368
1640685600000|2021-12-28 10:00:00|21.88|21.8|21.84|21.76|21.97|21.89|21.79|21.71|2268
1640689200000|2021-12-28 11:00:00|21.89|21.81|21.93|21.85|21.93|21.85|21.81|21.73|719
1640692800000|2021-12-28 12:00:00|21.89|21.81|21.74|21.66|21.89|21.81|21.71|21.63|498
1640696400000|2021-12-28 13:00:00|21.75|21.67|21.85|21.77|21.85|21.77|21.71|21.63|298
1640700000000|2021-12-28 14:00:00|21.84|21.76|21.85|21.77|22.03|21.95|21.76|21.68|1687
1640703600000|2021-12-28 15:00:00|21.81|21.73|21.75|21.67|22.03|21.95|21.71|21.63|1413
1640707200000|2021-12-28 16:00:00|21.7|21.62|21.77|21.69|21.94|21.86|21.6|21.52|4493
1640710800000|2021-12-28 17:00:00|21.79|21.71|22.04|21.96|22.13|22.05|21.75|21.67|361
1640714400000|2021-12-28 18:00:00|22.06|21.98|21.87|21.79|22.09|22.01|21.85|21.77|275
1640718000000|2021-12-28 19:00:00|21.89|21.81|21.75|21.67|22.09|22.01|21.75|21.67|75
1640721600000|2021-12-28 20:00:00|21.76|21.68|21.71|21.41|21.85|21.71|21.64|21.41|140
1640736000000|2021-12-29 00:00:00|21.85|21.6|21.55|21.47|21.85|21.6|21.52|21.28|7
1640739600000|2021-12-29 01:00:00|21.57|21.49|21.59|21.51|21.69|21.52|21.5|21.32|6
1640743200000|2021-12-29 02:00:00|21.6|21.52|21.54|21.46|21.65|21.54|21.54|21.4|1
1640746800000|2021-12-29 03:00:00|21.65|21.4|21.65|21.4|21.66|21.53|21.54|21.4|4
1640750400000|2021-12-29 04:00:00|21.66|21.41|21.68|21.43|21.7|21.52|21.59|21.4|1
1640754000000|2021-12-29 05:00:00|21.66|21.41|21.57|21.32|21.68|21.43|21.56|21.31|1
1640757600000|2021-12-29 06:00:00|21.56|21.31|21.51|21.43|21.59|21.44|21.49|21.31|0
1640761200000|2021-12-29 07:00:00|21.53|21.45|21.39|21.31|21.55|21.47|21.37|21.29|284
1640764800000|2021-12-29 08:00:00|21.4|21.32|21.52|21.44|21.57|21.49|21.37|21.29|1132
1640768400000|2021-12-29 09:00:00|21.48|21.4|21.56|21.48|21.61|21.53|21.47|21.39|828
1640772000000|2021-12-29 10:00:00|21.54|21.46|21.62|21.54|21.69|21.61|21.54|21.46|449
1640775600000|2021-12-29 11:00:00|21.64|21.56|21.65|21.57|21.74|21.66|21.64|21.56|570
1640779200000|2021-12-29 12:00:00|21.66|21.58|21.81|21.73|21.81|21.73|21.65|21.57|495
1640782800000|2021-12-29 13:00:00|21.76|21.68|21.84|21.76|21.94|21.86|21.76|21.68|1001
1640786400000|2021-12-29 14:00:00|21.81|21.73|21.79|21.71|21.84|21.76|21.61|21.53|1910
1640790000000|2021-12-29 15:00:00|21.78|21.7|21.81|21.73|22.11|22.03|21.76|21.68|2463
1640793600000|2021-12-29 16:00:00|21.84|21.76|21.72|21.64|21.88|21.8|21.65|21.57|4250
1640797200000|2021-12-29 17:00:00|21.69|21.61|21.68|21.6|21.8|21.72|21.65|21.57|720
1640800800000|2021-12-29 18:00:00|21.64|21.56|21.56|21.48|21.66|21.58|21.53|21.45|65
1640804400000|2021-12-29 19:00:00|21.55|21.47|21.52|21.44|21.56|21.48|21.5|21.42|49
1640808000000|2021-12-29 20:00:00|21.54|21.46|21.46|21.38|21.57|21.49|21.28|21.2|168
1640822400000|2021-12-30 00:00:00|21.9|21.6|21.65|21.35|21.9|21.6|21.6|21.3|0
1640826000000|2021-12-30 01:00:00|21.63|21.33|21.6|21.3|21.67|21.37|21.52|21.22|0
1640829600000|2021-12-30 02:00:00|21.57|21.27|21.64|21.34|21.66|21.36|21.56|21.26|0
1640833200000|2021-12-30 03:00:00|21.63|21.33|21.64|21.34|21.67|21.37|21.6|21.3|0
1640836800000|2021-12-30 04:00:00|21.65|21.35|21.6|21.3|21.67|21.37|21.55|21.25|0
1640840400000|2021-12-30 05:00:00|21.62|21.32|21.67|21.37|21.67|21.37|21.59|21.29|0
1640844000000|2021-12-30 06:00:00|21.66|21.36|21.59|21.29|21.68|21.38|21.56|21.26|0
1640847600000|2021-12-30 07:00:00|21.57|21.32|21.42|21.34|21.61|21.43|21.38|21.3|27
1640851200000|2021-12-30 08:00:00|21.41|21.33|21.28|21.2|21.47|21.39|21.28|21.2|720
1640854800000|2021-12-30 09:00:00|21.3|21.22|21.24|21.16|21.33|21.25|21.12|21.04|851
1640858400000|2021-12-30 10:00:00|21.22|21.14|21.22|21.14|21.3|21.22|21.2|21.12|1051
1640862000000|2021-12-30 11:00:00|21.25|21.17|21.11|21.03|21.25|21.17|21.09|21.01|2000
1640865600000|2021-12-30 12:00:00|21.14|21.06|21.17|21.09|21.19|21.11|21.05|20.97|701
1640869200000|2021-12-30 13:00:00|21.12|21.04|21.04|20.96|21.18|21.1|20.99|20.91|358
1640872800000|2021-12-30 14:00:00|21.03|20.95|21.09|21.01|21.11|21.03|20.94|20.86|1796
1640876400000|2021-12-30 15:00:00|21.07|20.99|20.93|20.85|21.11|21.03|20.86|20.78|3513
1640880000000|2021-12-30 16:00:00|20.96|20.88|20.96|20.88|21.05|20.97|20.85|20.77|2664
1640883600000|2021-12-30 17:00:00|20.91|20.83|20.92|20.84|21.01|20.93|20.91|20.83|91
1640887200000|2021-12-30 18:00:00|20.91|20.83|20.84|20.76|20.97|20.89|20.83|20.75|82
1640890800000|2021-12-30 19:00:00|20.85|20.77|20.79|20.71|20.87|20.79|20.77|20.69|60
1640894400000|2021-12-30 20:00:00|20.8|20.72|21.3|21|21.32|21.24|20.8|20.72|122
1641168000000|2022-01-03 00:00:00|21.42|21.12|20.85|20.55|21.42|21.12|20.58|20.39|116
1641171600000|2022-01-03 01:00:00|20.84|20.54|20.98|20.68|21.02|20.75|20.74|20.51|7
1641175200000|2022-01-03 02:00:00|20.97|20.72|20.93|20.63|21.01|20.84|20.84|20.61|12
1641178800000|2022-01-03 03:00:00|20.92|20.67|20.88|20.63|21.06|20.76|20.87|20.59|4
1641182400000|2022-01-03 04:00:00|20.81|20.73|20.94|20.64|20.96|20.73|20.81|20.62|5
1641186000000|2022-01-03 05:00:00|20.93|20.63|20.85|20.6|20.94|20.72|20.8|20.58|4
1641189600000|2022-01-03 06:00:00|20.84|20.59|20.83|20.75|20.99|20.81|20.79|20.59|10
1641193200000|2022-01-03 07:00:00|20.84|20.76|20.71|20.63|20.97|20.89|20.66|20.58|259
1641196800000|2022-01-03 08:00:00|20.73|20.65|20.68|20.6|20.73|20.65|20.58|20.5|2288
1641200400000|2022-01-03 09:00:00|20.67|20.59|20.61|20.53|20.71|20.63|20.53|20.45|673
1641204000000|2022-01-03 10:00:00|20.6|20.52|20.51|20.43|20.62|20.54|20.49|20.41|563
1641207600000|2022-01-03 11:00:00|20.47|20.39|20.51|20.43|20.54|20.46|20.44|20.36|587
1641211200000|2022-01-03 12:00:00|20.54|20.46|20.52|20.44|20.59|20.51|20.49|20.41|498
1641214800000|2022-01-03 13:00:00|20.57|20.49|20.66|20.58|20.66|20.58|20.52|20.44|785
1641218400000|2022-01-03 14:00:00|20.67|20.59|21.02|20.94|21.16|21.08|20.52|20.44|3280
1641222000000|2022-01-03 15:00:00|21|20.92|20.69|20.61|21.05|20.97|20.65|20.57|1804
1641225600000|2022-01-03 16:00:00|20.65|20.57|20.74|20.66|21.08|21|20.65|20.57|3806
1641229200000|2022-01-03 17:00:00|20.75|20.67|20.7|20.62|20.84|20.76|20.65|20.57|191
1641232800000|2022-01-03 18:00:00|20.68|20.6|20.63|20.55|20.75|20.67|20.58|20.5|153
1641236400000|2022-01-03 19:00:00|20.64|20.56|20.63|20.55|20.68|20.6|20.58|20.5|99
1641240000000|2022-01-03 20:00:00|20.64|20.56|20.5|20.42|20.73|20.65|20.48|20.4|165
1641254400000|2022-01-04 00:00:00|21.14|21.06|20.75|20.45|21.24|21.06|20.58|20.39|3
1641258000000|2022-01-04 01:00:00|20.78|20.48|20.77|20.47|20.79|20.49|20.72|20.45|0
1641261600000|2022-01-04 02:00:00|20.73|20.48|20.72|20.47|20.79|20.49|20.72|20.46|10
1641265200000|2022-01-04 03:00:00|20.76|20.46|20.7|20.45|20.77|20.48|20.7|20.45|20
1641268800000|2022-01-04 04:00:00|20.71|20.46|20.69|20.44|20.77|20.51|20.59|20.44|50
1641272400000|2022-01-04 05:00:00|20.72|20.47|20.64|20.39|20.73|20.51|20.53|20.38|35
1641276000000|2022-01-04 06:00:00|20.53|20.45|20.52|20.44|20.65|20.5|20.51|20.37|0
1641279600000|2022-01-04 07:00:00|20.53|20.45|20.43|20.35|20.53|20.45|20.41|20.33|910
1641283200000|2022-01-04 08:00:00|20.42|20.34|20.39|20.31|20.56|20.48|20.36|20.28|1544
1641286800000|2022-01-04 09:00:00|20.37|20.29|20.32|20.24|20.49|20.41|20.32|20.24|516
1641290400000|2022-01-04 10:00:00|20.34|20.26|20.19|20.11|20.34|20.26|20.14|20.06|1295
1641294000000|2022-01-04 11:00:00|20.22|20.14|20.25|20.17|20.29|20.21|20.16|20.08|1062
1641297600000|2022-01-04 12:00:00|20.22|20.14|20.25|20.17|20.3|20.22|20.22|20.14|596
1641301200000|2022-01-04 13:00:00|20.22|20.14|20.22|20.14|20.3|20.22|20.2|20.12|480
1641304800000|2022-01-04 14:00:00|20.23|20.15|20.41|20.33|20.46|20.38|20.18|20.1|2593
1641308400000|2022-01-04 15:00:00|20.38|20.3|20.6|20.52|20.64|20.56|20.33|20.25|3590
1641312000000|2022-01-04 16:00:00|20.63|20.55|20.81|20.73|21.08|21|20.63|20.55|7554
1641315600000|2022-01-04 17:00:00|20.86|20.78|20.76|20.68|20.88|20.8|20.58|20.5|310
1641319200000|2022-01-04 18:00:00|20.8|20.72|20.9|20.82|20.93|20.85|20.59|20.51|187
1641322800000|2022-01-04 19:00:00|20.88|20.8|20.54|20.46|20.9|20.82|20.54|20.46|167
1641326400000|2022-01-04 20:00:00|20.53|20.45|20.64|20.39|20.64|20.54|20.38|20.3|163
1641340800000|2022-01-05 00:00:00|21.27|20.97|20.65|20.57|21.27|20.97|20.6|20.3|8
1641344400000|2022-01-05 01:00:00|20.66|20.58|20.94|20.64|20.94|20.64|20.62|20.41|4
1641348000000|2022-01-05 02:00:00|20.92|20.62|20.94|20.64|20.96|20.66|20.9|20.6|1
1641351600000|2022-01-05 03:00:00|20.95|20.65|20.94|20.64|20.97|20.67|20.89|20.59|0
1641355200000|2022-01-05 04:00:00|20.92|20.62|20.97|20.67|20.97|20.67|20.92|20.62|0
1641358800000|2022-01-05 05:00:00|20.95|20.65|21.11|20.86|21.12|20.91|20.91|20.64|30
1641362400000|2022-01-05 06:00:00|21.09|20.84|20.91|20.83|21.11|20.92|20.9|20.71|10
1641366000000|2022-01-05 07:00:00|20.9|20.82|20.75|20.67|20.93|20.85|20.72|20.64|148
1641369600000|2022-01-05 08:00:00|20.72|20.64|20.67|20.59|20.79|20.71|20.6|20.52|1013
1641373200000|2022-01-05 09:00:00|20.65|20.57|20.55|20.47|20.69|20.61|20.48|20.4|486
1641376800000|2022-01-05 10:00:00|20.53|20.45|20.53|20.45|20.57|20.49|20.43|20.35|570
1641380400000|2022-01-05 11:00:00|20.52|20.44|20.53|20.45|20.62|20.54|20.49|20.41|1454
1641384000000|2022-01-05 12:00:00|20.52|20.44|20.59|20.51|20.66|20.58|20.48|20.4|446
1641387600000|2022-01-05 13:00:00|20.58|20.5|20.47|20.39|20.64|20.56|20.46|20.38|953
1641391200000|2022-01-05 14:00:00|20.46|20.38|20.47|20.39|20.67|20.59|20.44|20.36|3069
1641394800000|2022-01-05 15:00:00|20.46|20.38|20.35|20.27|20.51|20.43|20.24|20.16|1852
1641398400000|2022-01-05 16:00:00|20.37|20.29|20.48|20.4|20.53|20.45|20.37|20.29|2621
1641402000000|2022-01-05 17:00:00|20.5|20.42|20.51|20.43|20.59|20.51|20.35|20.27|369
1641405600000|2022-01-05 18:00:00|20.52|20.44|20.68|20.6|20.71|20.63|20.51|20.43|269
1641409200000|2022-01-05 19:00:00|20.67|20.59|21.34|21.26|21.58|21.5|20.55|20.47|751
1641412800000|2022-01-05 20:00:00|21.36|21.28|21.91|21.83|21.99|21.83|21.36|21.28|331
1641427200000|2022-01-06 00:00:00|22.17|21.87|21.9|21.65|22.17|21.87|21.77|21.47|1
1641430800000|2022-01-06 01:00:00|21.91|21.66|21.92|21.62|21.99|21.79|21.85|21.59|9
1641434400000|2022-01-06 02:00:00|21.91|21.61|22.11|21.81|22.19|21.89|21.87|21.6|12
1641438000000|2022-01-06 03:00:00|22.12|21.82|22.45|22.15|22.49|22.19|22.04|21.74|5
1641441600000|2022-01-06 04:00:00|22.44|22.14|22.67|22.37|22.68|22.38|22.41|22.11|61
1641445200000|2022-01-06 05:00:00|22.66|22.36|22.52|22.22|22.7|22.46|22.44|22.14|15
1641448800000|2022-01-06 06:00:00|22.54|22.24|22.33|22.25|22.64|22.51|22.32|22.16|26
1641452400000|2022-01-06 07:00:00|22.34|22.26|22.07|21.99|22.47|22.26|21.83|21.75|1314
1641456000000|2022-01-06 08:00:00|22.06|21.98|21.86|21.78|22.37|22.29|21.8|21.72|4155
1641459600000|2022-01-06 09:00:00|21.84|21.76|21.86|21.78|22.08|22|21.81|21.73|2490
1641463200000|2022-01-06 10:00:00|21.85|21.77|21.77|21.69|21.89|21.81|21.58|21.5|2931
1641466800000|2022-01-06 11:00:00|21.79|21.71|21.96|21.88|22.08|22|21.7|21.62|1103
1641470400000|2022-01-06 12:00:00|21.97|21.89|21.91|21.83|22.03|21.95|21.75|21.67|701
1641474000000|2022-01-06 13:00:00|21.9|21.82|21.89|21.81|21.99|21.91|21.81|21.73|902
1641477600000|2022-01-06 14:00:00|21.9|21.82|22.23|22.15|22.27|22.19|21.61|21.53|3540
1641481200000|2022-01-06 15:00:00|22.26|22.18|21.6|21.52|22.48|22.4|21.45|21.37|4705
1641484800000|2022-01-06 16:00:00|21.58|21.5|21.54|21.46|21.76|21.68|21.42|21.34|4983
1641488400000|2022-01-06 17:00:00|21.56|21.48|21.62|21.54|21.67|21.59|21.4|21.32|219
1641492000000|2022-01-06 18:00:00|21.6|21.52|21.81|21.73|22.01|21.93|21.59|21.51|162
1641495600000|2022-01-06 19:00:00|21.83|21.75|21.69|21.61|22.02|21.94|21.67|21.59|104
1641499200000|2022-01-06 20:00:00|21.7|21.62|22.1|21.85|22.15|22.07|21.59|21.51|168
1641513600000|2022-01-07 00:00:00|22.08|21.78|21.87|21.62|22.08|21.78|21.86|21.6|0
1641517200000|2022-01-07 01:00:00|21.74|21.66|22.03|21.78|22.08|21.78|21.74|21.55|1
1641520800000|2022-01-07 02:00:00|22.06|21.76|22.08|21.78|22.19|21.93|22.03|21.76|20
1641524400000|2022-01-07 03:00:00|22.06|21.76|22.1|21.8|22.14|21.84|21.96|21.66|0
1641528000000|2022-01-07 04:00:00|22.09|21.79|22.08|21.78|22.13|21.83|22.06|21.76|0
1641531600000|2022-01-07 05:00:00|22.06|21.76|22.02|21.72|22.14|21.84|22.01|21.71|0
1641535200000|2022-01-07 06:00:00|22.03|21.73|21.97|21.72|22.08|21.78|21.97|21.68|0
1641538800000|2022-01-07 07:00:00|21.92|21.84|21.93|21.85|22.06|21.97|21.89|21.8|258
1641542400000|2022-01-07 08:00:00|21.91|21.83|22.12|22.04|22.26|22.18|21.81|21.73|1260
1641546000000|2022-01-07 09:00:00|22.11|22.03|21.89|21.81|22.16|22.08|21.79|21.71|635
1641549600000|2022-01-07 10:00:00|21.88|21.8|21.72|21.64|21.94|21.86|21.64|21.56|679
1641553200000|2022-01-07 11:00:00|21.71|21.63|21.9|21.82|21.91|21.83|21.65|21.57|2110
1641556800000|2022-01-07 12:00:00|21.91|21.83|21.9|21.82|21.95|21.87|21.74|21.66|662
1641560400000|2022-01-07 13:00:00|21.89|21.81|22.06|21.98|22.29|22.21|21.64|21.56|2271
1641564000000|2022-01-07 14:00:00|22.05|21.97|21.56|21.48|22.05|21.97|21.53|21.45|2818
1641567600000|2022-01-07 15:00:00|21.55|21.47|22.35|22.27|22.57|22.49|21.54|21.46|2846
1641571200000|2022-01-07 16:00:00|22.32|22.24|21.75|21.67|22.35|22.27|21.7|21.62|3651
1641574800000|2022-01-07 17:00:00|21.76|21.68|21.74|21.66|22.03|21.95|21.7|21.62|154
1641578400000|2022-01-07 18:00:00|21.75|21.67|21.62|21.54|21.82|21.74|21.5|21.42|435
1641582000000|2022-01-07 19:00:00|21.61|21.53|21.43|21.35|21.81|21.73|21.38|21.3|208
1641585600000|2022-01-07 20:00:00|21.41|21.33|21.51|21.21|21.51|21.43|21.31|21.17|259
1641772800000|2022-01-10 00:00:00|21.52|21.22|21.87|21.57|22.08|21.83|21.52|21.22|0
1641776400000|2022-01-10 01:00:00|21.97|21.67|21.7|21.4|22.01|21.71|21.69|21.39|6
1641780000000|2022-01-10 02:00:00|21.69|21.39|21.65|21.35|21.78|21.48|21.55|21.25|0
1641783600000|2022-01-10 03:00:00|21.57|21.27|21.66|21.36|21.71|21.41|21.57|21.27|0
1641787200000|2022-01-10 04:00:00|21.68|21.38|21.59|21.29|21.68|21.38|21.54|21.24|0
1641790800000|2022-01-10 05:00:00|21.6|21.3|21.61|21.31|21.66|21.36|21.58|21.28|0
1641794400000|2022-01-10 06:00:00|21.63|21.33|21.51|21.21|21.66|21.36|21.51|21.21|0
1641798000000|2022-01-10 07:00:00|21.48|21.23|21.28|21.2|21.5|21.26|21.13|21.05|207
1641801600000|2022-01-10 08:00:00|21.3|21.22|21.76|21.68|22.12|22.04|21.22|21.14|3238
1641805200000|2022-01-10 09:00:00|21.78|21.7|21.68|21.6|21.79|21.71|21.53|21.45|1334
1641808800000|2022-01-10 10:00:00|21.7|21.62|21.73|21.65|21.78|21.7|21.51|21.43|886
1641812400000|2022-01-10 11:00:00|21.71|21.63|21.79|21.71|21.96|21.88|21.68|21.6|1508
1641816000000|2022-01-10 12:00:00|21.78|21.7|22.34|22.26|22.35|22.27|21.73|21.65|1392
1641819600000|2022-01-10 13:00:00|22.35|22.27|22.32|22.24|22.4|22.32|22.17|22.09|753
1641823200000|2022-01-10 14:00:00|22.34|22.26|22.78|22.7|22.83|22.75|22.27|22.19|4724
1641826800000|2022-01-10 15:00:00|22.82|22.74|23.11|23.03|23.28|23.2|22.77|22.69|6926
1641830400000|2022-01-10 16:00:00|23.15|23.07|22.83|22.75|23.21|23.13|22.71|22.63|4496
1641834000000|2022-01-10 17:00:00|22.84|22.76|23.02|22.94|23.26|23.15|22.77|22.69|541
1641837600000|2022-01-10 18:00:00|23.04|22.96|22.33|22.25|23.08|23|22.28|22.2|293
1641841200000|2022-01-10 19:00:00|22.31|22.23|22.05|21.97|22.35|22.27|21.9|21.82|108
1641844800000|2022-01-10 20:00:00|22.04|21.96|21.38|21.08|22.31|22.23|21.19|21.04|318
1641859200000|2022-01-11 00:00:00|21.8|21.55|21.36|21.11|21.8|21.55|21.36|21.11|5
1641862800000|2022-01-11 01:00:00|21.38|21.13|21.42|21.17|21.56|21.37|21.3|21.07|73
1641866400000|2022-01-11 02:00:00|21.4|21.15|21.33|21.08|21.44|21.19|21.25|21.06|1
1641870000000|2022-01-11 03:00:00|21.34|21.09|21.47|21.17|21.5|21.2|21.15|21|4
1641873600000|2022-01-11 04:00:00|21.45|21.15|21.47|21.17|21.58|21.28|21.45|21.15|0
1641877200000|2022-01-11 05:00:00|21.51|21.21|21.48|21.18|21.54|21.24|21.43|21.13|0
1641880800000|2022-01-11 06:00:00|21.51|21.21|21.57|21.27|21.68|21.42|21.46|21.17|17
1641884400000|2022-01-11 07:00:00|21.53|21.28|21.36|21.28|21.61|21.53|21.31|21.23|319
1641888000000|2022-01-11 08:00:00|21.34|21.26|21.43|21.35|21.66|21.58|21.25|21.17|2925
1641891600000|2022-01-11 09:00:00|21.42|21.34|21.2|21.12|21.45|21.37|21.14|21.06|1569
1641895200000|2022-01-11 10:00:00|21.18|21.1|21.37|21.29|21.46|21.38|21.11|21.03|1112
1641898800000|2022-01-11 11:00:00|21.38|21.3|21.39|21.31|21.44|21.36|21.27|21.19|1166
1641902400000|2022-01-11 12:00:00|21.38|21.3|21.39|21.31|21.39|21.31|21.28|21.2|1062
1641906000000|2022-01-11 13:00:00|21.4|21.32|21.67|21.59|21.67|21.59|21.34|21.26|1511
1641909600000|2022-01-11 14:00:00|21.66|21.58|21.81|21.73|22.06|21.98|21.62|21.54|4825
1641913200000|2022-01-11 15:00:00|21.79|21.71|21.68|21.6|21.94|21.86|21.4|21.32|4200
1641916800000|2022-01-11 16:00:00|21.67|21.59|21.02|20.94|21.72|21.64|20.97|20.89|4460
1641920400000|2022-01-11 17:00:00|21.03|20.95|20.86|20.78|21.15|21.07|20.83|20.75|519
1641924000000|2022-01-11 18:00:00|20.87|20.79|20.79|20.71|20.99|20.91|20.69|20.61|152
1641927600000|2022-01-11 19:00:00|20.8|20.72|20.79|20.71|20.95|20.87|20.73|20.65|59
1641931200000|2022-01-11 20:00:00|20.78|20.7|20.85|20.55|20.91|20.83|20.69|20.53|118
1641945600000|2022-01-12 00:00:00|20.87|20.57|20.9|20.6|20.92|20.62|20.85|20.55|0
1641949200000|2022-01-12 01:00:00|20.92|20.62|20.86|20.56|20.94|20.64|20.85|20.55|0
1641952800000|2022-01-12 02:00:00|20.85|20.55|20.85|20.55|20.88|20.58|20.83|20.53|0
1641956400000|2022-01-12 03:00:00|20.86|20.56|20.84|20.54|20.86|20.56|20.83|20.53|0
1641960000000|2022-01-12 04:00:00|20.83|20.53|20.78|20.48|20.84|20.54|20.77|20.47|0
1641963600000|2022-01-12 05:00:00|20.77|20.47|20.67|20.37|20.83|20.53|20.66|20.36|0
1641967200000|2022-01-12 06:00:00|20.66|20.36|20.74|20.49|20.74|20.57|20.64|20.34|0
1641970800000|2022-01-12 07:00:00|20.65|20.57|20.59|20.51|20.78|20.62|20.41|20.33|247
1641974400000|2022-01-12 08:00:00|20.58|20.5|20.8|20.72|20.92|20.84|20.52|20.44|1432
1641978000000|2022-01-12 09:00:00|20.79|20.71|20.47|20.39|20.8|20.72|20.47|20.39|868
1641981600000|2022-01-12 10:00:00|20.46|20.38|20.58|20.5|20.69|20.61|20.46|20.38|1117
1641985200000|2022-01-12 11:00:00|20.57|20.49|20.59|20.51|20.59|20.51|20.47|20.39|1204
1641988800000|2022-01-12 12:00:00|20.6|20.52|20.53|20.45|20.64|20.56|20.48|20.4|709
1641992400000|2022-01-12 13:00:00|20.51|20.43|20.37|20.29|20.73|20.56|20.35|20.27|2200
1641996000000|2022-01-12 14:00:00|20.4|20.32|20.05|19.97|20.42|20.34|20.05|19.97|3412
1641999600000|2022-01-12 15:00:00|20.04|19.96|20.26|20.18|20.42|20.34|20|19.92|4679
1642003200000|2022-01-12 16:00:00|20.24|20.16|20.31|20.23|20.57|20.49|20.15|20.07|5903
1642006800000|2022-01-12 17:00:00|20.32|20.24|20.25|20.17|20.42|20.34|20.2|20.12|248
1642010400000|2022-01-12 18:00:00|20.23|20.15|20.48|20.4|20.52|20.44|20.22|20.14|175
1642014000000|2022-01-12 19:00:00|20.49|20.41|20.34|20.26|20.62|20.54|20.31|20.23|65
1642017600000|2022-01-12 20:00:00|20.31|20.23|20.36|20.11|20.49|20.41|20.14|20.06|102
1642021200000|2022-01-12 21:00:00|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1642032000000|2022-01-13 00:00:00|20.53|20.23|20.52|20.22|20.56|20.26|20.48|20.18|0
1642035600000|2022-01-13 01:00:00|20.53|20.23|20.78|20.48|20.8|20.5|20.47|20.17|0
1642039200000|2022-01-13 02:00:00|20.76|20.46|20.69|20.39|20.77|20.58|20.66|20.36|3
1642042800000|2022-01-13 03:00:00|20.72|20.42|20.75|20.45|20.83|20.53|20.72|20.42|0
1642046400000|2022-01-13 04:00:00|20.69|20.39|20.71|20.41|20.78|20.48|20.68|20.38|0
1642050000000|2022-01-13 05:00:00|20.7|20.4|20.77|20.47|20.83|20.53|20.7|20.4|0
1642053600000|2022-01-13 06:00:00|20.75|20.45|20.67|20.37|20.77|20.47|20.64|20.34|0
1642057200000|2022-01-13 07:00:00|20.64|20.39|20.62|20.54|20.71|20.6|20.57|20.39|196
1642060800000|2022-01-13 08:00:00|20.57|20.49|20.56|20.48|20.62|20.54|20.31|20.23|759
1642064400000|2022-01-13 09:00:00|20.54|20.46|20.51|20.43|20.68|20.6|20.51|20.43|1094
1642068000000|2022-01-13 10:00:00|20.49|20.41|20.42|20.34|20.52|20.44|20.36|20.28|713
1642071600000|2022-01-13 11:00:00|20.39|20.31|20.54|20.46|20.54|20.46|20.37|20.29|1028
1642075200000|2022-01-13 12:00:00|20.53|20.45|20.48|20.4|20.54|20.46|20.48|20.4|1824
1642078800000|2022-01-13 13:00:00|20.46|20.38|20.26|20.18|20.53|20.45|20.24|20.16|2128
1642082400000|2022-01-13 14:00:00|20.27|20.19|20.15|20.07|20.42|20.34|20.1|20.02|3375
1642086000000|2022-01-13 15:00:00|20.12|20.04|20.69|20.61|20.91|20.83|20.1|20.02|8329
1642089600000|2022-01-13 16:00:00|20.74|20.66|20.5|20.42|20.79|20.71|20.45|20.37|4013
1642093200000|2022-01-13 17:00:00|20.51|20.43|21.11|21.03|21.31|21.23|20.5|20.42|1024
1642096800000|2022-01-13 18:00:00|21.13|21.05|20.84|20.76|21.29|21.21|20.82|20.74|573
1642100400000|2022-01-13 19:00:00|20.86|20.78|21.13|21.05|21.27|21.19|20.79|20.71|81
1642104000000|2022-01-13 20:00:00|21.15|21.07|21.73|21.65|21.9|21.82|21.15|21.07|839
1642118400000|2022-01-14 00:00:00|21.99|21.69|21.96|21.66|22|21.7|21.87|21.57|0
1642122000000|2022-01-14 01:00:00|21.93|21.63|22.11|21.81|22.11|21.81|21.82|21.52|0
1642125600000|2022-01-14 02:00:00|22.14|21.84|22|21.7|22.19|21.89|22|21.7|0
1642129200000|2022-01-14 03:00:00|22.03|21.73|21.99|21.69|22.07|21.77|21.81|21.51|0
1642132800000|2022-01-14 04:00:00|21.94|21.64|21.81|21.51|21.94|21.64|21.8|21.5|0
1642136400000|2022-01-14 05:00:00|21.83|21.53|21.76|21.46|21.83|21.53|21.76|21.46|0
1642140000000|2022-01-14 06:00:00|21.72|21.42|21.64|21.39|21.76|21.48|21.56|21.37|1
1642143600000|2022-01-14 07:00:00|21.69|21.44|21.64|21.56|21.69|21.61|21.44|21.35|242
1642147200000|2022-01-14 08:00:00|21.62|21.54|21.68|21.6|21.91|21.83|21.46|21.38|3228
1642150800000|2022-01-14 09:00:00|21.66|21.58|21.48|21.4|21.73|21.65|21.37|21.29|1804
1642154400000|2022-01-14 10:00:00|21.47|21.39|21.56|21.48|21.69|21.61|21.43|21.35|969
1642158000000|2022-01-14 11:00:00|21.55|21.47|21.63|21.55|21.64|21.56|21.44|21.36|993
1642161600000|2022-01-14 12:00:00|21.64|21.56|22.29|22.21|22.29|22.21|21.58|21.5|1606
1642165200000|2022-01-14 13:00:00|22.26|22.18|22.39|22.31|22.5|22.42|22.19|22.11|4836
1642168800000|2022-01-14 14:00:00|22.4|22.32|21.83|21.75|22.54|22.46|21.79|21.71|6792
1642172400000|2022-01-14 15:00:00|21.86|21.78|22.17|22.09|22.38|22.3|21.79|21.71|3703
1642176000000|2022-01-14 16:00:00|22.15|22.07|22.04|21.96|22.54|22.46|21.97|21.89|6057
1642179600000|2022-01-14 17:00:00|22.06|21.98|22.47|22.39|22.47|22.39|21.97|21.89|701
1642183200000|2022-01-14 18:00:00|22.48|22.4|22.15|22.07|22.58|22.5|22.1|22.02|259
1642186800000|2022-01-14 19:00:00|22.17|22.09|22|21.92|22.2|22.12|21.88|21.8|269
1642190400000|2022-01-14 20:00:00|21.99|21.91|21.66|21.36|21.99|21.91|21.34|21.25|274
1642377600000|2022-01-17 00:00:00|21.44|21.14|21.86|21.56|22.1|21.85|21.44|21.14|1
1642381200000|2022-01-17 01:00:00|21.89|21.59|22.01|21.71|22.06|21.76|21.65|21.35|3
1642384800000|2022-01-17 02:00:00|21.99|21.69|22.04|21.74|22.09|21.97|21.99|21.69|13
1642388400000|2022-01-17 03:00:00|22.02|21.72|21.81|21.56|22.04|21.74|21.81|21.52|0
1642392000000|2022-01-17 04:00:00|21.83|21.58|21.9|21.65|21.93|21.74|21.77|21.55|1
1642395600000|2022-01-17 05:00:00|21.93|21.68|21.93|21.68|21.94|21.79|21.79|21.6|55
1642399200000|2022-01-17 06:00:00|21.82|21.74|21.86|21.61|21.94|21.77|21.65|21.56|10
1642402800000|2022-01-17 07:00:00|21.91|21.66|21.69|21.61|21.93|21.69|21.55|21.47|733
1642406400000|2022-01-17 08:00:00|21.72|21.64|21.64|21.56|21.99|21.91|21.58|21.5|1948
1642410000000|2022-01-17 09:00:00|21.61|21.53|21.54|21.46|21.74|21.66|21.39|21.31|3767
1642413600000|2022-01-17 10:00:00|21.51|21.43|21.54|21.46|21.6|21.52|21.44|21.36|3590
1642417200000|2022-01-17 11:00:00|21.55|21.47|21.44|21.36|21.55|21.47|21.44|21.36|1506
1642420800000|2022-01-17 12:00:00|21.39|21.31|21.49|21.41|21.54|21.46|21.39|21.31|631
1642424400000|2022-01-17 13:00:00|21.5|21.42|21.6|21.52|21.62|21.54|21.49|21.41|720
1642428000000|2022-01-17 14:00:00|21.57|21.49|21.5|21.42|21.6|21.52|21.4|21.32|2008
1642431600000|2022-01-17 15:00:00|21.47|21.39|21.45|21.37|21.55|21.47|21.4|21.32|998
1642435200000|2022-01-17 16:00:00|21.4|21.32|21.25|21.17|21.45|21.37|21.25|21.17|7656
1642438800000|2022-01-17 17:00:00|21.3|21.22|21.26|21.18|21.31|21.23|21.2|21.12|307
1642442400000|2022-01-17 18:00:00|21.28|21.2|21.31|21.23|21.31|21.23|21.21|21.13|41624
1642446000000|2022-01-17 19:00:00|21.33|21.25|21.47|21.17|21.47|21.28|21.31|21.12|20815
1642449600000|2022-01-17 20:00:00|21.49|21.19|21.42|21.12|21.52|21.27|21.19|21.02|48685
1642453200000|2022-01-17 21:00:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1642464000000|2022-01-18 00:00:00|21.73|21.48|21.47|21.39|21.73|21.51|21.47|21.3|23
1642467600000|2022-01-18 01:00:00|21.49|21.41|21.63|21.38|21.73|21.44|21.47|21.38|5
1642471200000|2022-01-18 02:00:00|21.66|21.41|21.64|21.39|21.69|21.43|21.63|21.38|0
1642474800000|2022-01-18 03:00:00|21.66|21.41|21.91|21.66|21.91|21.77|21.64|21.39|15
1642478400000|2022-01-18 04:00:00|21.8|21.72|22.11|22.03|22.31|22.17|21.8|21.61|127
1642482000000|2022-01-18 05:00:00|22.08|22|22.22|21.97|22.24|22.08|22.06|21.92|1
1642485600000|2022-01-18 06:00:00|22.24|21.99|21.99|21.91|22.24|22.03|21.99|21.89|19
1642489200000|2022-01-18 07:00:00|22.01|21.93|22.14|22.06|22.24|22.16|21.99|21.91|256
1642492800000|2022-01-18 08:00:00|22.16|22.08|22.49|22.41|22.89|22.81|22.16|22.08|3864
1642496400000|2022-01-18 09:00:00|22.47|22.39|22.67|22.59|23.04|22.96|22.44|22.36|3904
1642500000000|2022-01-18 10:00:00|22.64|22.56|22.55|22.47|22.74|22.66|22.35|22.27|3380
1642503600000|2022-01-18 11:00:00|22.52|22.44|22.5|22.42|22.7|22.62|22.45|22.37|1261
1642507200000|2022-01-18 12:00:00|22.45|22.37|22.3|22.22|22.55|22.47|22.3|22.22|1294
1642510800000|2022-01-18 13:00:00|22.35|22.27|22.4|22.32|22.5|22.42|22.3|22.22|1570
1642514400000|2022-01-18 14:00:00|22.35|22.27|22.71|22.63|22.91|22.83|22.3|22.22|6934
1642518000000|2022-01-18 15:00:00|22.76|22.68|22.76|22.68|22.86|22.78|22.51|22.43|8866
1642521600000|2022-01-18 16:00:00|22.81|22.73|22.52|22.44|22.91|22.83|22.47|22.39|11262
1642525200000|2022-01-18 17:00:00|22.54|22.46|23.12|23.04|23.14|23.06|22.52|22.44|948
1642528800000|2022-01-18 18:00:00|23.14|23.06|22.77|22.69|23.22|23.14|22.77|22.69|814
1642532400000|2022-01-18 19:00:00|22.75|22.67|22.55|22.47|22.87|22.79|22.48|22.4|278
1642536000000|2022-01-18 20:00:00|22.58|22.5|23.13|22.88|23.13|23.02|22.53|22.45|388
1642550400000|2022-01-19 00:00:00|23.11|23.03|23.14|22.89|23.17|23.03|22.96|22.82|10
1642554000000|2022-01-19 01:00:00|23.16|22.91|23.02|22.72|23.16|22.91|22.8|22.5|9
1642557600000|2022-01-19 02:00:00|23|22.7|23.25|22.95|23.3|23.02|22.85|22.55|2
1642561200000|2022-01-19 03:00:00|23.22|22.92|23.42|23.12|23.44|23.19|23.2|22.9|4
1642564800000|2022-01-19 04:00:00|23.4|23.1|23.57|23.27|23.57|23.27|23.28|22.98|21
1642568400000|2022-01-19 05:00:00|23.55|23.25|23.65|23.35|23.77|23.58|23.52|23.25|94
1642572000000|2022-01-19 06:00:00|23.63|23.33|23.48|23.23|23.68|23.38|23.36|23.11|6
1642575600000|2022-01-19 07:00:00|23.46|23.21|23.42|23.34|23.64|23.56|23.35|23.21|560
1642579200000|2022-01-19 08:00:00|23.45|23.37|23.01|22.93|23.59|23.51|23.01|22.93|2957
1642582800000|2022-01-19 09:00:00|23.06|22.98|22.71|22.63|23.16|23.08|22.66|22.58|1646
1642586400000|2022-01-19 10:00:00|22.76|22.68|22.66|22.58|22.86|22.78|22.62|22.54|4662
1642590000000|2022-01-19 11:00:00|22.71|22.63|22.47|22.39|22.81|22.73|22.42|22.34|3126
1642593600000|2022-01-19 12:00:00|22.44|22.36|22.52|22.44|22.62|22.54|22.42|22.34|1917
1642597200000|2022-01-19 13:00:00|22.47|22.39|22.38|22.3|22.52|22.44|22.27|22.19|1930
1642600800000|2022-01-19 14:00:00|22.43|22.35|22.39|22.31|22.63|22.55|22.38|22.3|4421
1642604400000|2022-01-19 15:00:00|22.41|22.33|22.93|22.85|23.08|23|22.39|22.31|4679
1642608000000|2022-01-19 16:00:00|22.98|22.9|22.83|22.75|23.32|23.24|22.8|22.72|5233
1642611600000|2022-01-19 17:00:00|22.78|22.7|22.32|22.24|22.78|22.7|22.24|22.16|1010
1642615200000|2022-01-19 18:00:00|22.3|22.22|22.37|22.29|22.49|22.41|22.27|22.19|393
1642618800000|2022-01-19 19:00:00|22.39|22.31|22.62|22.54|22.82|22.74|22.32|22.24|276
1642622400000|2022-01-19 20:00:00|22.64|22.56|23.39|23.09|23.46|23.38|22.54|22.46|403
1642636800000|2022-01-20 00:00:00|23.36|23.11|23.33|23.08|23.36|23.16|23.17|22.88|0
1642640400000|2022-01-20 01:00:00|23.24|22.94|23.36|23.11|23.58|23.41|23.08|22.82|20
1642644000000|2022-01-20 02:00:00|23.33|23.08|23.31|23.01|23.41|23.24|23.18|22.91|10
1642647600000|2022-01-20 03:00:00|23.33|23.03|22.93|22.63|23.33|23.03|22.88|22.58|162
1642651200000|2022-01-20 04:00:00|22.9|22.6|22.81|22.56|22.95|22.65|22.74|22.48|9
1642654800000|2022-01-20 05:00:00|22.79|22.54|22.8|22.72|23.03|22.82|22.65|22.46|17
1642658400000|2022-01-20 06:00:00|22.91|22.66|22.71|22.46|22.91|22.77|22.6|22.41|5
1642662000000|2022-01-20 07:00:00|22.6|22.52|22.75|22.67|22.77|22.69|22.43|22.35|211
1642665600000|2022-01-20 08:00:00|22.72|22.64|22.94|22.86|23.13|23.05|22.67|22.59|2147
1642669200000|2022-01-20 09:00:00|22.93|22.85|22.94|22.86|23.13|23.05|22.88|22.8|2035
1642672800000|2022-01-20 10:00:00|22.92|22.84|22.7|22.62|22.99|22.91|22.7|22.62|902
1642676400000|2022-01-20 11:00:00|22.72|22.64|22.69|22.61|22.75|22.67|22.59|22.51|1159
1642680000000|2022-01-20 12:00:00|22.72|22.64|22.68|22.6|22.85|22.77|22.64|22.56|668
1642683600000|2022-01-20 13:00:00|22.71|22.63|22.56|22.48|22.76|22.68|22.51|22.43|3176
1642687200000|2022-01-20 14:00:00|22.59|22.51|22.18|22.1|22.62|22.54|22.18|22.1|4656
1642690800000|2022-01-20 15:00:00|22.2|22.12|21.89|21.81|22.28|22.2|21.89|21.81|8655
1642694400000|2022-01-20 16:00:00|21.88|21.8|21.98|21.9|22.03|21.95|21.84|21.76|5446
1642698000000|2022-01-20 17:00:00|21.96|21.88|22.09|22.01|22.18|22.1|21.89|21.81|223
1642701600000|2022-01-20 18:00:00|22.11|22.03|22.14|22.06|22.23|22.15|22.04|21.96|142
1642705200000|2022-01-20 19:00:00|22.12|22.04|22.52|22.44|22.64|22.56|21.97|21.89|255
1642708800000|2022-01-20 20:00:00|22.5|22.42|24.03|23.95|24.18|24.1|22.47|22.39|1423
1642723200000|2022-01-21 00:00:00|24.13|24.05|24.58|24.28|24.58|24.28|23.97|23.67|43
1642726800000|2022-01-21 01:00:00|24.55|24.25|24.6|24.3|24.8|24.69|24.41|24.11|26
1642730400000|2022-01-21 02:00:00|24.58|24.28|24.85|24.55|25.02|24.72|24.34|24.09|11
1642734000000|2022-01-21 03:00:00|24.83|24.53|25|24.7|25.19|24.89|24.78|24.48|50
1642737600000|2022-01-21 04:00:00|24.97|24.67|24.92|24.62|24.97|24.67|24.78|24.48|10
1642741200000|2022-01-21 05:00:00|24.94|24.64|24.78|24.53|24.95|24.65|24.58|24.39|3
1642744800000|2022-01-21 06:00:00|24.67|24.59|24.37|24.12|24.93|24.74|24.24|23.97|263
1642748400000|2022-01-21 07:00:00|24.47|24.39|24.15|24.07|24.71|24.63|24|23.92|459
1642752000000|2022-01-21 08:00:00|24.16|24.08|24.01|23.93|24.31|24.23|23.78|23.7|4748
1642755600000|2022-01-21 09:00:00|24.06|23.98|24.1|24.02|24.4|24.32|24|23.92|5225
1642759200000|2022-01-21 10:00:00|24.13|24.05|24.03|23.95|24.25|24.17|23.92|23.84|2306
1642762800000|2022-01-21 11:00:00|24.08|24|24.31|24.23|24.55|24.47|23.98|23.9|2221
1642766400000|2022-01-21 12:00:00|24.35|24.27|24.46|24.38|24.6|24.52|24.26|24.18|1210
1642770000000|2022-01-21 13:00:00|24.51|24.43|24.61|24.53|24.65|24.57|24.41|24.33|2035
1642773600000|2022-01-21 14:00:00|24.63|24.55|24.66|24.58|24.95|24.87|24.23|24.15|7447
1642777200000|2022-01-21 15:00:00|24.61|24.53|24.47|24.39|25.28|25.2|24.23|24.15|10870
1642780800000|2022-01-21 16:00:00|24.52|24.44|24.47|24.39|24.71|24.63|23.83|23.75|7379
1642784400000|2022-01-21 17:00:00|24.52|24.44|24.77|24.69|24.92|24.84|24.25|24.17|645
1642788000000|2022-01-21 18:00:00|24.8|24.72|25.01|24.93|25.11|25.03|24.51|24.43|395
1642791600000|2022-01-21 19:00:00|25.03|24.95|25.57|25.49|25.58|25.5|24.76|24.68|488
1642795200000|2022-01-21 20:00:00|25.59|25.51|25.97|25.89|25.97|25.89|25.24|25.16|757
1642982400000|2022-01-24 00:00:00|25.74|25.44|25.47|25.22|25.8|25.5|25.38|25.19|1
1642986000000|2022-01-24 01:00:00|25.49|25.24|25.19|24.89|25.53|25.27|24.94|24.8|62
1642989600000|2022-01-24 02:00:00|25.17|24.87|25.3|25|25.32|25.02|25.15|24.85|0
1642993200000|2022-01-24 03:00:00|25.26|24.96|25.2|24.9|25.32|25.02|25.13|24.83|0
1642996800000|2022-01-24 04:00:00|25.18|24.88|25.17|24.87|25.23|24.93|24.89|24.81|22
1643000400000|2022-01-24 05:00:00|25.19|24.89|25.24|24.94|25.26|24.96|25.03|24.73|0
1643004000000|2022-01-24 06:00:00|25.26|24.96|25.24|24.94|25.28|24.98|25.13|24.83|1
1643007600000|2022-01-24 07:00:00|25.25|24.95|25.38|25.3|25.42|25.34|25.13|24.95|846
1643011200000|2022-01-24 08:00:00|25.42|25.34|25.58|25.5|25.6|25.52|24.84|24.76|3872
1643014800000|2022-01-24 09:00:00|25.56|25.48|25.46|25.38|25.79|25.71|25.38|25.3|2907
1643018400000|2022-01-24 10:00:00|25.47|25.39|26.1|26.02|26.35|26.27|25.42|25.34|5912
1643022000000|2022-01-24 11:00:00|26.12|26.04|25.94|25.86|26.23|26.15|25.78|25.7|4347
1643025600000|2022-01-24 12:00:00|25.95|25.87|26.36|26.28|26.36|26.28|25.89|25.81|2483
1643029200000|2022-01-24 13:00:00|26.4|26.32|27.45|27.37|27.49|27.41|26.38|26.3|8952
1643032800000|2022-01-24 14:00:00|27.49|27.41|28.24|28.16|28.26|28.18|27.36|27.28|21879
1643036400000|2022-01-24 15:00:00|28.21|28.13|27.74|27.66|28.76|28.68|27.24|27.16|20517
1643040000000|2022-01-24 16:00:00|27.75|27.67|28.53|28.45|29.04|28.96|27.58|27.5|14659
1643043600000|2022-01-24 17:00:00|28.51|28.43|28.72|28.64|30.17|30.09|28.27|28.19|3423
1643047200000|2022-01-24 18:00:00|28.74|28.66|27.12|27.04|28.89|28.81|27.07|26.99|1950
1643050800000|2022-01-24 19:00:00|27.14|27.06|27.23|27.15|28.33|28.25|26.72|26.64|1027
1643054400000|2022-01-24 20:00:00|27.21|27.13|26.38|26.08|27.39|27.31|25.88|25.78|2105
1643068800000|2022-01-25 00:00:00|27.47|27.17|27.03|26.95|27.87|27.57|26.04|25.96|145
1643072400000|2022-01-25 01:00:00|26.95|26.87|27.14|26.84|27.44|27.14|26.95|26.68|46
1643076000000|2022-01-25 02:00:00|27.16|26.86|27.13|26.83|27.44|27.14|27.07|26.77|3
1643079600000|2022-01-25 03:00:00|27.14|26.84|27.38|27.13|27.39|27.13|27.11|26.81|1
1643083200000|2022-01-25 04:00:00|27.4|27.15|27.73|27.43|27.73|27.43|27.2|26.9|39
1643086800000|2022-01-25 05:00:00|27.75|27.45|27.38|27.08|27.9|27.6|27.26|26.96|1
1643090400000|2022-01-25 06:00:00|27.36|27.06|27.29|26.99|27.52|27.35|27.24|26.94|17
1643094000000|2022-01-25 07:00:00|27.25|26.95|27.25|27.17|28|27.92|26.9|26.75|909
1643097600000|2022-01-25 08:00:00|27.29|27.21|27.47|27.39|28.35|28.27|26.96|26.88|7427
1643101200000|2022-01-25 09:00:00|27.44|27.36|26.94|26.86|27.71|27.63|26.76|26.68|6648
1643104800000|2022-01-25 10:00:00|26.9|26.82|27.43|27.35|27.48|27.4|26.67|26.59|2723
1643108400000|2022-01-25 11:00:00|27.44|27.36|27.64|27.56|27.78|27.7|27.06|26.98|4202
1643112000000|2022-01-25 12:00:00|27.62|27.54|27.7|27.62|27.92|27.84|27.55|27.47|5009
1643115600000|2022-01-25 13:00:00|27.71|27.63|27.89|27.81|28.2|28.12|27.7|27.62|3729
1643119200000|2022-01-25 14:00:00|27.87|27.79|28.37|28.29|28.56|28.48|27.29|27.21|8812
1643122800000|2022-01-25 15:00:00|28.42|28.34|28.11|28.03|29|28.92|27.43|27.35|8498
1643126400000|2022-01-25 16:00:00|28.15|28.07|27.84|27.76|28.47|28.39|27.32|27.24|7827
1643130000000|2022-01-25 17:00:00|27.86|27.78|27.18|27.1|27.94|27.86|27.07|26.99|1345
1643133600000|2022-01-25 18:00:00|27.17|27.09|26.31|26.23|27.48|27.4|26.25|26.17|833
1643137200000|2022-01-25 19:00:00|26.29|26.21|26|25.92|26.53|26.45|25.95|25.87|362
1643140800000|2022-01-25 20:00:00|25.99|25.91|26.67|26.42|27.07|26.99|25.99|25.91|576
1643155200000|2022-01-26 00:00:00|26.4|26.1|26.84|26.54|26.85|26.55|26.39|26.09|0
1643158800000|2022-01-26 01:00:00|26.82|26.52|26.52|26.22|26.93|26.63|26.49|26.19|0
1643162400000|2022-01-26 02:00:00|26.54|26.24|26.61|26.31|26.64|26.34|26.32|26.02|0
1643166000000|2022-01-26 03:00:00|26.57|26.27|26.29|25.99|26.59|26.29|26.27|25.97|0
1643169600000|2022-01-26 04:00:00|26.3|26|26.35|26.05|26.44|26.14|26.3|26|0
1643173200000|2022-01-26 05:00:00|26.37|26.07|26.42|26.12|26.63|26.33|26.35|26.05|0
1643176800000|2022-01-26 06:00:00|26.44|26.14|26.43|26.13|26.56|26.26|26.35|26.05|0
1643180400000|2022-01-26 07:00:00|26.4|26.1|26.42|26.34|26.64|26.56|26.25|26|153
1643184000000|2022-01-26 08:00:00|26.43|26.35|25.78|25.7|26.45|26.37|25.54|25.46|8177
1643187600000|2022-01-26 09:00:00|25.8|25.72|25.51|25.43|25.81|25.73|25.36|25.28|2591
1643191200000|2022-01-26 10:00:00|25.53|25.45|25.63|25.55|25.73|25.65|25.4|25.32|2904
1643194800000|2022-01-26 11:00:00|25.62|25.54|25.74|25.66|25.88|25.8|25.54|25.46|4306
1643198400000|2022-01-26 12:00:00|25.72|25.64|25.91|25.83|26.07|25.99|25.72|25.64|2695
1643202000000|2022-01-26 13:00:00|25.92|25.84|25.74|25.66|25.93|25.85|25.61|25.53|1314
1643205600000|2022-01-26 14:00:00|25.75|25.67|25.42|25.34|26.15|26.07|25.42|25.34|6188
1643209200000|2022-01-26 15:00:00|25.46|25.38|26.17|26.09|26.41|26.33|25.32|25.24|4806
1643212800000|2022-01-26 16:00:00|26.16|26.08|25.62|25.54|26.33|26.25|25.52|25.44|4690
1643216400000|2022-01-26 17:00:00|25.59|25.51|25.42|25.34|25.7|25.62|25.17|25.09|1529
1643220000000|2022-01-26 18:00:00|25.44|25.36|25.39|25.31|25.84|25.76|25.32|25.2|471
1643223600000|2022-01-26 19:00:00|25.37|25.29|26.23|26.15|26.58|26.5|24.97|24.83|1938
1643227200000|2022-01-26 20:00:00|26.27|26.19|27.45|27.15|27.9|27.82|26.27|26.19|1422
1643241600000|2022-01-27 00:00:00|27.24|26.94|27.07|26.77|27.24|26.94|26.75|26.48|31
1643245200000|2022-01-27 01:00:00|27.06|26.76|28.23|27.93|28.29|27.99|27.06|26.76|6
1643248800000|2022-01-27 02:00:00|28.24|27.94|28.53|28.23|28.65|28.5|28.24|27.94|31
1643252400000|2022-01-27 03:00:00|28.51|28.21|28.99|28.69|29.22|29.04|28.35|28.08|53
1643256000000|2022-01-27 04:00:00|29.01|28.71|28.7|28.45|29.18|28.93|28.62|28.43|23
1643259600000|2022-01-27 05:00:00|28.63|28.55|28.58|28.33|29.04|28.74|28.42|28.28|12
1643263200000|2022-01-27 06:00:00|28.59|28.34|28.72|28.42|28.93|28.68|28.3|28|15
1643266800000|2022-01-27 07:00:00|28.73|28.43|28.12|28.04|28.74|28.55|27.85|27.77|794
1643270400000|2022-01-27 08:00:00|28.14|28.06|27.28|27.2|28.14|28.06|27.28|27.2|5059
1643274000000|2022-01-27 09:00:00|27.29|27.21|26.43|26.35|27.4|27.32|26.38|26.3|4444
1643277600000|2022-01-27 10:00:00|26.42|26.34|27.33|27.25|27.43|27.35|26.3|26.22|5066
1643281200000|2022-01-27 11:00:00|27.35|27.27|26.95|26.87|27.37|27.29|26.93|26.85|3968
1643284800000|2022-01-27 12:00:00|26.92|26.84|26.76|26.68|27.13|27.05|26.67|26.59|2878
1643288400000|2022-01-27 13:00:00|26.72|26.64|26.17|26.09|26.8|26.72|26.12|26.04|2718
1643292000000|2022-01-27 14:00:00|26.19|26.11|25.9|25.82|26.3|26.22|25.69|25.61|3953
1643295600000|2022-01-27 15:00:00|25.91|25.83|26.1|26.02|26.79|26.71|25.83|25.75|5866
1643299200000|2022-01-27 16:00:00|26.11|26.03|26.27|26.19|26.62|26.54|25.97|25.89|4752
1643302800000|2022-01-27 17:00:00|26.25|26.17|27.1|27.02|27.53|27.45|26.25|26.17|1100
1643306400000|2022-01-27 18:00:00|27.11|27.03|27.16|27.08|27.82|27.74|26.92|26.84|1221
1643310000000|2022-01-27 19:00:00|27.19|27.11|27.55|27.47|27.85|27.77|26.78|26.7|282
1643313600000|2022-01-27 20:00:00|27.53|27.45|27.35|27.05|27.79|27.71|26.58|26.5|437
1643328000000|2022-01-28 00:00:00|26.71|26.41|26.75|26.45|27.16|27.01|26.63|26.33|0
1643331600000|2022-01-28 01:00:00|26.73|26.43|26.65|26.35|26.83|26.53|26.54|26.24|0
1643335200000|2022-01-28 02:00:00|26.63|26.33|26.36|26.06|26.75|26.45|26.3|26.04|0
1643338800000|2022-01-28 03:00:00|26.34|26.04|26.54|26.24|26.61|26.31|26.25|26|0
1643342400000|2022-01-28 04:00:00|26.52|26.22|26.76|26.46|26.81|26.6|26.46|26.16|2
1643346000000|2022-01-28 05:00:00|26.77|26.47|26.53|26.23|26.81|26.52|26.4|26.1|1
1643349600000|2022-01-28 06:00:00|26.51|26.21|26.47|26.17|26.56|26.31|26.37|26.07|1
1643353200000|2022-01-28 07:00:00|26.54|26.29|26.46|26.38|26.74|26.66|26.34|26.26|769
1643356800000|2022-01-28 08:00:00|26.51|26.43|26.94|26.86|27.36|27.28|26.4|26.32|4287
1643360400000|2022-01-28 09:00:00|26.92|26.84|27.19|27.11|27.3|27.22|26.89|26.81|2846
1643364000000|2022-01-28 10:00:00|27.17|27.09|27.46|27.38|27.71|27.63|27.16|27.08|4735
1643367600000|2022-01-28 11:00:00|27.47|27.39|27.72|27.64|28.02|27.94|27.41|27.33|3334
1643371200000|2022-01-28 12:00:00|27.75|27.67|28.62|28.54|28.89|28.81|27.72|27.64|5400
1643374800000|2022-01-28 13:00:00|28.61|28.53|27.73|27.65|28.67|28.59|27.58|27.5|5362
1643378400000|2022-01-28 14:00:00|27.72|27.64|28.13|28.05|28.33|28.25|27.22|27.14|7947
1643382000000|2022-01-28 15:00:00|28.09|28.01|27.42|27.34|28.44|28.36|27.35|27.27|13110
1643385600000|2022-01-28 16:00:00|27.41|27.33|27.02|26.94|27.78|27.7|27.01|26.93|9552
1643389200000|2022-01-28 17:00:00|27.05|26.97|27.66|27.58|27.72|27.64|26.87|26.79|646
1643392800000|2022-01-28 18:00:00|27.65|27.57|27.35|27.27|27.68|27.6|27.18|27.1|264
1643396400000|2022-01-28 19:00:00|27.37|27.29|27.33|27.25|28.11|28.03|27.2|27.12|380
1643400000000|2022-01-28 20:00:00|27.31|27.23|26.52|26.27|27.31|27.23|26.25|26.13|894
1643587200000|2022-01-31 00:00:00|26.88|26.58|26.88|26.58|27.07|26.77|26.7|26.4|2
1643590800000|2022-01-31 01:00:00|26.86|26.56|26.65|26.4|26.86|26.56|26.6|26.32|0
1643594400000|2022-01-31 02:00:00|26.66|26.36|26.34|26.26|26.66|26.41|26.32|26.16|0
1643598000000|2022-01-31 03:00:00|26.33|26.25|26.29|26.21|26.39|26.31|26.28|26.2|1
1643601600000|2022-01-31 04:00:00|26.31|26.23|26.47|26.22|26.5|26.33|26.29|26.19|2
1643605200000|2022-01-31 05:00:00|26.37|26.29|26.27|25.97|26.52|26.34|26.17|25.97|12
1643608800000|2022-01-31 06:00:00|26.29|25.99|26.34|26.09|26.44|26.24|26.26|25.96|55
1643612400000|2022-01-31 07:00:00|26.32|26.07|26.3|26.22|26.54|26.46|26.23|26.07|268
1643616000000|2022-01-31 08:00:00|26.32|26.24|26.15|26.07|26.58|26.5|26.06|25.98|3098
1643619600000|2022-01-31 09:00:00|26.16|26.08|26.37|26.29|26.56|26.48|26.05|25.97|2351
1643623200000|2022-01-31 10:00:00|26.35|26.27|26.71|26.63|26.83|26.75|26.35|26.27|3288
1643626800000|2022-01-31 11:00:00|26.73|26.65|26.76|26.68|26.91|26.83|26.59|26.51|5635
1643630400000|2022-01-31 12:00:00|26.78|26.7|26.75|26.67|27.2|27.12|26.71|26.63|2610
1643634000000|2022-01-31 13:00:00|26.71|26.63|26.64|26.56|26.96|26.88|26.51|26.43|2489
1643637600000|2022-01-31 14:00:00|26.62|26.54|26.03|25.95|26.79|26.71|25.98|25.9|6081
1643641200000|2022-01-31 15:00:00|26.02|25.94|25.67|25.59|26.08|26|25.66|25.58|4797
1643644800000|2022-01-31 16:00:00|25.66|25.58|25.56|25.48|25.99|25.91|25.53|25.45|8139
1643648400000|2022-01-31 17:00:00|25.53|25.45|25.11|25.03|25.63|25.55|25.07|24.99|810
1643652000000|2022-01-31 18:00:00|25.1|25.02|25.19|25.11|25.29|25.21|25.01|24.93|571
1643655600000|2022-01-31 19:00:00|25.17|25.09|24.89|24.81|25.24|25.16|24.76|24.68|280
1643659200000|2022-01-31 20:00:00|24.9|24.82|24.84|24.76|25.32|25.24|24.77|24.68|384
1643673600000|2022-02-01 00:00:00|25.44|25.14|24.89|24.59|25.45|25.15|24.83|24.56|12
1643677200000|2022-02-01 01:00:00|24.9|24.6|25.17|24.87|25.23|24.96|24.89|24.59|16
1643680800000|2022-02-01 02:00:00|25.15|24.85|25.14|24.84|25.29|24.99|25.05|24.75|4
1643684400000|2022-02-01 03:00:00|25.13|24.83|25|24.7|25.24|24.94|24.94|24.64|7
1643688000000|2022-02-01 04:00:00|25.02|24.72|25.01|24.71|25.24|24.94|24.93|24.68|34
1643691600000|2022-02-01 05:00:00|24.98|24.68|24.98|24.73|25.19|24.89|24.98|24.68|5
1643695200000|2022-02-01 06:00:00|25.02|24.72|24.96|24.66|25.11|24.81|24.95|24.65|5
1643698800000|2022-02-01 07:00:00|24.95|24.65|24.7|24.62|24.98|24.69|24.58|24.5|183
1643702400000|2022-02-01 08:00:00|24.69|24.61|24.38|24.3|24.71|24.63|24.31|24.23|6506
1643706000000|2022-02-01 09:00:00|24.39|24.31|24.88|24.8|25.09|25.01|24.31|24.23|3273
1643709600000|2022-02-01 10:00:00|24.9|24.82|24.8|24.72|24.93|24.85|24.6|24.52|1598
1643713200000|2022-02-01 11:00:00|24.79|24.71|24.73|24.65|24.81|24.73|24.55|24.47|1719
1643716800000|2022-02-01 12:00:00|24.76|24.68|24.56|24.48|24.81|24.73|24.48|24.4|3382
1643720400000|2022-02-01 13:00:00|24.58|24.5|24.36|24.28|24.59|24.51|24.34|24.26|3024
1643724000000|2022-02-01 14:00:00|24.34|24.26|24.5|24.42|24.76|24.68|24.24|24.16|7350
1643727600000|2022-02-01 15:00:00|24.61|24.36|24.37|24.29|25.13|25.05|24.34|24.26|8241
1643731200000|2022-02-01 16:00:00|24.34|24.26|24.19|24.11|24.43|24.35|24.09|24.01|5599
1643734800000|2022-02-01 17:00:00|24.18|24.1|24.2|24.12|24.63|24.55|24.15|24.07|766
1643738400000|2022-02-01 18:00:00|24.22|24.14|24.04|23.96|24.37|24.29|24.04|23.96|179
1643742000000|2022-02-01 19:00:00|24.06|23.98|24.02|23.94|24.24|24.16|23.97|23.89|142
1643745600000|2022-02-01 20:00:00|24.03|23.95|23.39|23.14|24.06|23.98|23.33|23.14|615
1643760000000|2022-02-02 00:00:00|23.94|23.64|23.23|22.93|23.94|23.64|23.1|22.8|3
1643763600000|2022-02-02 01:00:00|23.21|22.91|23.27|22.97|23.3|23|23.21|22.91|1
1643767200000|2022-02-02 02:00:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643770800000|2022-02-02 03:00:00|23.28|22.98|23.28|23.03|23.32|23.14|23.2|22.98|3
1643774400000|2022-02-02 04:00:00|23.21|23.13|23.3|23.05|23.32|23.14|23.19|23.03|33
1643778000000|2022-02-02 05:00:00|23.31|23.06|23.24|22.94|23.32|23.14|23.14|22.86|62
1643781600000|2022-02-02 06:00:00|23.2|22.95|23.21|22.91|23.27|23.05|23.12|22.82|2
1643785200000|2022-02-02 07:00:00|23.2|22.95|23.05|22.97|23.29|23.15|22.97|22.89|494
1643788800000|2022-02-02 08:00:00|23.09|23.01|23.22|23.14|23.25|23.17|22.93|22.85|3698
1643792400000|2022-02-02 09:00:00|23.17|23.09|23|22.92|23.22|23.14|22.96|22.88|2361
1643796000000|2022-02-02 10:00:00|23.02|22.94|23.12|23.04|23.19|23.11|23|22.92|3449
1643799600000|2022-02-02 11:00:00|23.11|23.03|23.1|23.02|23.22|23.14|23.05|22.97|1377
1643803200000|2022-02-02 12:00:00|23.12|23.04|23.11|23.03|23.17|23.09|23.03|22.95|918
1643806800000|2022-02-02 13:00:00|23.1|23.02|23.26|23.18|23.26|23.18|23.07|22.99|2079
1643810400000|2022-02-02 14:00:00|23.27|23.19|23.45|23.37|23.5|23.42|23.11|23.03|3989
1643814000000|2022-02-02 15:00:00|23.42|23.34|23.37|23.29|23.87|23.79|23.27|23.19|7267
1643817600000|2022-02-02 16:00:00|23.35|23.27|23.3|23.22|23.72|23.64|23.3|23.22|5013
1643821200000|2022-02-02 17:00:00|23.34|23.26|23.1|23.02|23.39|23.31|23.08|23|395
1643824800000|2022-02-02 18:00:00|23.11|23.03|23.25|23.17|23.38|23.3|23.1|23.02|108
1643828400000|2022-02-02 19:00:00|23.24|23.16|23.04|22.96|23.38|23.3|22.98|22.9|215
1643832000000|2022-02-02 20:00:00|23.05|22.97|23.06|22.98|23.19|23.06|22.97|22.89|344
1643846400000|2022-02-03 00:00:00|24.23|23.93|24.24|23.94|24.28|23.98|23.83|23.53|13
1643850000000|2022-02-03 01:00:00|24.23|23.93|24.39|24.14|24.52|24.37|24.23|23.93|33
1643853600000|2022-02-03 02:00:00|24.36|24.11|24.27|23.97|24.39|24.17|24.09|23.79|5
1643857200000|2022-02-03 03:00:00|24.23|23.93|24.13|23.88|24.29|24.01|24.07|23.8|0
1643860800000|2022-02-03 04:00:00|24.17|23.87|24.16|23.86|24.24|23.94|24.03|23.73|0
1643864400000|2022-02-03 05:00:00|24.13|23.83|24.15|23.85|24.17|23.87|24.03|23.73|0
1643868000000|2022-02-03 06:00:00|24.13|23.83|24.12|23.87|24.24|24.07|24.04|23.79|48
1643871600000|2022-02-03 07:00:00|24.14|23.84|23.86|23.78|24.14|23.99|23.83|23.75|408
1643875200000|2022-02-03 08:00:00|23.88|23.8|23.99|23.91|24.17|24.09|23.79|23.71|2892
1643878800000|2022-02-03 09:00:00|24|23.92|24.34|24.26|24.39|24.31|23.88|23.8|3290
1643882400000|2022-02-03 10:00:00|24.33|24.25|24.39|24.31|24.46|24.38|24.2|24.12|1847
1643886000000|2022-02-03 11:00:00|24.37|24.29|24.14|24.06|24.42|24.34|24.14|24.06|916
1643889600000|2022-02-03 12:00:00|24.18|24.1|24.07|23.99|24.38|24.3|23.97|23.89|1948
1643893200000|2022-02-03 13:00:00|24.09|24.01|24.82|24.74|24.82|24.74|24.01|23.93|4355
1643896800000|2022-02-03 14:00:00|24.84|24.76|24.98|24.9|25.09|25.01|24.6|24.52|7868
1643900400000|2022-02-03 15:00:00|24.95|24.87|24.32|24.24|25.05|24.97|24.21|24.13|8346
1643904000000|2022-02-03 16:00:00|24.31|24.23|24.67|24.59|24.68|24.6|24.21|24.13|8772
1643907600000|2022-02-03 17:00:00|24.66|24.58|24.96|24.88|25.1|25.02|24.57|24.49|1220
1643911200000|2022-02-03 18:00:00|24.97|24.89|24.94|24.86|25.14|25.06|24.76|24.68|178
1643914800000|2022-02-03 19:00:00|24.96|24.88|25.3|25.22|25.42|25.34|24.74|24.66|280
1643918400000|2022-02-03 20:00:00|25.29|25.21|25.96|25.66|26.01|25.8|24.95|24.87|790
1643932800000|2022-02-04 00:00:00|25.02|24.72|24.86|24.56|25.02|24.72|24.67|24.43|54
1643936400000|2022-02-04 01:00:00|24.85|24.55|25.14|24.84|25.18|24.93|24.83|24.54|78
1643940000000|2022-02-04 02:00:00|25.12|24.82|24.91|24.61|25.12|24.82|24.84|24.54|7
1643943600000|2022-02-04 03:00:00|24.89|24.64|24.79|24.54|24.9|24.68|24.76|24.53|1
1643947200000|2022-02-04 04:00:00|24.81|24.51|24.73|24.43|24.81|24.52|24.72|24.42|5
1643950800000|2022-02-04 05:00:00|24.72|24.42|24.68|24.38|24.74|24.48|24.56|24.36|3
1643954400000|2022-02-04 06:00:00|24.67|24.37|24.59|24.29|24.73|24.43|24.5|24.2|1
1643958000000|2022-02-04 07:00:00|24.44|24.36|24.72|24.64|24.86|24.78|24.4|24.29|641
1643961600000|2022-02-04 08:00:00|24.71|24.63|24.95|24.87|25.14|25.06|24.51|24.43|3387
1643965200000|2022-02-04 09:00:00|24.94|24.86|25.33|25.25|25.34|25.26|24.82|24.74|1802
1643968800000|2022-02-04 10:00:00|25.34|25.26|25.78|25.7|25.9|25.82|25.27|25.19|3652
1643972400000|2022-02-04 11:00:00|25.79|25.71|26.17|26.09|26.22|26.14|25.78|25.7|3647
1643976000000|2022-02-04 12:00:00|26.16|26.08|25.35|25.27|26.17|26.09|25.25|25.17|2642
1643979600000|2022-02-04 13:00:00|25.33|25.25|26.06|25.98|26.07|25.99|25.3|25.22|4178
1643983200000|2022-02-04 14:00:00|26.07|25.99|25.32|25.24|26.3|26.22|25.22|25.14|6282
1643986800000|2022-02-04 15:00:00|25.3|25.22|25.96|25.88|26.01|25.93|25.1|25.02|6110
1643990400000|2022-02-04 16:00:00|25.98|25.9|25.67|25.59|26.11|26.03|25.5|25.42|7111
1643994000000|2022-02-04 17:00:00|25.63|25.55|25.09|25.01|25.72|25.64|25.08|25|908
1643997600000|2022-02-04 18:00:00|25.08|25|25.01|24.93|25.1|25.02|24.79|24.71|288
1644001200000|2022-02-04 19:00:00|25|24.92|24.57|24.49|25.26|25.18|24.54|24.46|327
1644004800000|2022-02-04 20:00:00|24.54|24.46|25.27|25.02|25.27|25.14|24.35|24.27|353
1644192000000|2022-02-07 00:00:00|25.72|25.42|25.22|24.92|25.81|25.51|25.17|24.87|0
1644195600000|2022-02-07 01:00:00|25.24|24.94|25.33|25.03|25.34|25.06|25.09|24.79|0
1644199200000|2022-02-07 02:00:00|25.29|24.99|25.44|25.14|25.47|25.23|25.15|24.85|4
1644202800000|2022-02-07 03:00:00|25.42|25.12|25.27|24.97|25.43|25.18|25.2|24.9|4
1644206400000|2022-02-07 04:00:00|25.21|24.91|25.07|24.77|25.27|24.97|24.98|24.68|0
1644210000000|2022-02-07 05:00:00|25.06|24.76|25.11|24.81|25.18|24.94|24.96|24.72|1
1644213600000|2022-02-07 06:00:00|25.08|24.78|25.03|24.73|25.24|24.94|25.01|24.71|5
1644217200000|2022-02-07 07:00:00|25.04|24.74|24.78|24.7|25.04|24.88|24.72|24.61|351
1644220800000|2022-02-07 08:00:00|24.83|24.75|25.34|25.26|25.66|25.58|24.81|24.73|2340
1644224400000|2022-02-07 09:00:00|25.32|25.24|25.51|25.43|25.7|25.62|25.21|25.13|1517
1644228000000|2022-02-07 10:00:00|25.5|25.42|25.62|25.54|25.64|25.56|25.38|25.3|1824
1644231600000|2022-02-07 11:00:00|25.6|25.52|25.45|25.37|25.76|25.68|25.4|25.32|1457
1644235200000|2022-02-07 12:00:00|25.43|25.35|25.1|25.02|25.44|25.36|25.05|24.97|1147
1644238800000|2022-02-07 13:00:00|25.11|25.03|24.94|24.86|25.15|25.07|24.81|24.73|1695
1644242400000|2022-02-07 14:00:00|24.92|24.84|24.77|24.69|24.99|24.91|24.71|24.63|3331
1644246000000|2022-02-07 15:00:00|24.76|24.68|24.5|24.42|25.07|24.99|24.5|24.42|3882
1644249600000|2022-02-07 16:00:00|24.51|24.43|24.58|24.5|24.87|24.79|24.38|24.3|4991
1644253200000|2022-02-07 17:00:00|24.6|24.52|24.61|24.53|24.84|24.76|24.5|24.42|328
1644256800000|2022-02-07 18:00:00|24.63|24.55|24.26|24.18|24.66|24.58|24.24|24.16|675
1644260400000|2022-02-07 19:00:00|24.28|24.2|24.22|24.14|24.36|24.28|24.13|24.05|86
1644264000000|2022-02-07 20:00:00|24.23|24.15|24.7|24.4|24.8|24.72|24.06|23.98|523
1644267600000|2022-02-07 21:00:00|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1644278400000|2022-02-08 00:00:00|24.48|24.18|24.34|24.04|24.48|24.18|24.33|24.03|0
1644282000000|2022-02-08 01:00:00|24.35|24.05|24.47|24.17|24.49|24.19|24.34|24.04|2
1644285600000|2022-02-08 02:00:00|24.46|24.16|24.39|24.14|24.56|24.26|24.39|24.13|0
1644289200000|2022-02-08 03:00:00|24.4|24.15|24.4|24.1|24.45|24.22|24.3|24.05|20
1644292800000|2022-02-08 04:00:00|24.38|24.08|24.38|24.08|24.42|24.12|24.38|24.08|0
1644296400000|2022-02-08 05:00:00|24.4|24.1|24.49|24.19|24.54|24.24|24.38|24.08|0
1644300000000|2022-02-08 06:00:00|24.51|24.21|24.2|24.12|24.53|24.23|24.17|24.01|163
1644303600000|2022-02-08 07:00:00|24.22|24.14|24.41|24.33|24.48|24.4|24.03|23.95|382
1644307200000|2022-02-08 08:00:00|24.36|24.28|24.08|24|24.46|24.38|23.92|23.84|2900
1644310800000|2022-02-08 09:00:00|24.09|24.01|24.29|24.21|24.32|24.24|23.89|23.81|3050
1644314400000|2022-02-08 10:00:00|24.32|24.24|24.45|24.37|24.6|24.52|24.26|24.18|1463
1644318000000|2022-02-08 11:00:00|24.43|24.35|24.6|24.52|24.72|24.64|24.4|24.32|1785
1644321600000|2022-02-08 12:00:00|24.62|24.54|24.56|24.48|24.72|24.64|24.52|24.44|966
1644325200000|2022-02-08 13:00:00|24.55|24.47|24.54|24.46|24.64|24.56|24.36|24.28|1185
1644328800000|2022-02-08 14:00:00|24.55|24.47|24.67|24.59|24.69|24.61|24.41|24.33|2516
1644332400000|2022-02-08 15:00:00|24.68|24.6|24.25|24.17|24.91|24.83|24.19|24.11|3714
1644336000000|2022-02-08 16:00:00|24.24|24.16|23.91|23.83|24.25|24.17|23.86|23.78|4658
1644339600000|2022-02-08 17:00:00|23.9|23.82|23.7|23.62|24.04|23.96|23.63|23.55|181
1644343200000|2022-02-08 18:00:00|23.71|23.63|23.77|23.69|23.92|23.84|23.7|23.62|115
1644346800000|2022-02-08 19:00:00|23.75|23.67|24.04|23.96|24.19|24.11|23.74|23.66|153
1644350400000|2022-02-08 20:00:00|24.05|23.97|23.76|23.46|24.17|24.09|23.59|23.45|213
1644364800000|2022-02-09 00:00:00|23.72|23.42|23.72|23.42|23.8|23.5|23.69|23.39|0
1644368400000|2022-02-09 01:00:00|23.74|23.44|23.71|23.41|23.77|23.47|23.69|23.39|0
1644372000000|2022-02-09 02:00:00|23.72|23.42|23.7|23.4|23.74|23.56|23.64|23.37|19
1644375600000|2022-02-09 03:00:00|23.69|23.39|23.59|23.34|23.69|23.39|23.57|23.31|0
1644379200000|2022-02-09 04:00:00|23.6|23.35|23.57|23.27|23.61|23.35|23.42|23.27|3
1644382800000|2022-02-09 05:00:00|23.55|23.25|23.58|23.28|23.58|23.28|23.52|23.25|6
1644386400000|2022-02-09 06:00:00|23.59|23.29|23.58|23.28|23.63|23.33|23.5|23.24|8
1644390000000|2022-02-09 07:00:00|23.56|23.31|23.54|23.46|23.61|23.53|23.45|23.24|120
1644393600000|2022-02-09 08:00:00|23.53|23.45|23.24|23.16|23.56|23.48|23.15|23.07|2953
1644397200000|2022-02-09 09:00:00|23.23|23.15|23.19|23.11|23.28|23.2|23.13|23.05|1358
1644400800000|2022-02-09 10:00:00|23.18|23.1|22.96|22.88|23.24|23.16|22.92|22.84|2490
1644404400000|2022-02-09 11:00:00|22.98|22.9|23.05|22.97|23.16|23.08|22.98|22.9|749
1644408000000|2022-02-09 12:00:00|23.04|22.96|22.98|22.9|23.04|22.96|22.89|22.81|831
1644411600000|2022-02-09 13:00:00|22.97|22.89|22.89|22.81|23.04|22.96|22.89|22.81|1437
1644415200000|2022-02-09 14:00:00|22.88|22.8|22.92|22.84|22.95|22.87|22.69|22.61|3635
1644418800000|2022-02-09 15:00:00|22.91|22.83|22.74|22.66|23.02|22.94|22.74|22.66|2519
1644422400000|2022-02-09 16:00:00|22.76|22.68|22.96|22.88|22.97|22.89|22.74|22.66|4296
1644426000000|2022-02-09 17:00:00|22.97|22.89|22.7|22.62|23.01|22.93|22.65|22.57|364
1644429600000|2022-02-09 18:00:00|22.72|22.64|22.76|22.68|22.81|22.73|22.65|22.57|204
1644433200000|2022-02-09 19:00:00|22.78|22.7|22.75|22.67|22.83|22.75|22.69|22.61|61
1644436800000|2022-02-09 20:00:00|22.76|22.68|22.69|22.61|22.85|22.77|22.68|22.6|637
1644451200000|2022-02-10 00:00:00|23.15|22.85|23.05|22.8|23.15|22.89|22.93|22.66|43
1644454800000|2022-02-10 01:00:00|23.07|22.77|23.16|22.86|23.19|22.96|23.03|22.77|1
1644458400000|2022-02-10 02:00:00|23.14|22.84|23.15|22.85|23.18|22.88|23.12|22.82|0
1644462000000|2022-02-10 03:00:00|23.16|22.86|23.13|22.83|23.16|22.86|23.12|22.82|0
1644465600000|2022-02-10 04:00:00|23.12|22.87|23.05|22.8|23.14|22.89|23.03|22.78|0
1644469200000|2022-02-10 05:00:00|23.03|22.78|23.04|22.79|23.11|22.83|23.03|22.76|0
1644472800000|2022-02-10 06:00:00|23.03|22.78|22.99|22.69|23.06|22.88|22.92|22.65|74
1644476400000|2022-02-10 07:00:00|22.96|22.71|22.77|22.69|23.01|22.9|22.77|22.69|126
1644480000000|2022-02-10 08:00:00|22.79|22.71|22.93|22.85|22.98|22.9|22.61|22.53|2789
1644483600000|2022-02-10 09:00:00|22.92|22.84|22.88|22.8|22.94|22.86|22.71|22.63|779
1644487200000|2022-02-10 10:00:00|22.86|22.78|22.78|22.7|22.99|22.91|22.77|22.69|1029
1644490800000|2022-02-10 11:00:00|22.77|22.69|22.77|22.69|22.78|22.7|22.61|22.53|667
1644494400000|2022-02-10 12:00:00|22.76|22.68|22.65|22.57|22.77|22.69|22.64|22.56|4866
1644498000000|2022-02-10 13:00:00|22.64|22.56|23.32|23.24|23.47|23.39|22.55|22.47|3942
1644501600000|2022-02-10 14:00:00|23.37|23.29|22.98|22.9|23.73|23.65|22.92|22.84|6335
1644505200000|2022-02-10 15:00:00|22.94|22.86|23.13|23.05|23.18|23.1|22.63|22.55|6312
1644508800000|2022-02-10 16:00:00|23.16|23.08|23.05|22.97|23.53|23.45|23.03|22.95|3396
1644512400000|2022-02-10 17:00:00|23.03|22.95|23.53|23.45|23.71|23.63|22.9|22.82|840
1644516000000|2022-02-10 18:00:00|23.56|23.48|23.81|23.73|24.34|24.26|23.35|23.27|1118
1644519600000|2022-02-10 19:00:00|23.84|23.76|24.4|24.32|24.45|24.37|23.8|23.72|898
1644523200000|2022-02-10 20:00:00|24.37|24.29|24.72|24.42|24.91|24.83|24.17|24.06|578
1644537600000|2022-02-11 00:00:00|24.78|24.48|24.99|24.69|25.25|24.97|24.78|24.48|51
1644541200000|2022-02-11 01:00:00|24.97|24.67|24.91|24.61|25.02|24.75|24.81|24.51|0
1644544800000|2022-02-11 02:00:00|24.9|24.6|24.97|24.67|25|24.75|24.89|24.59|0
1644548400000|2022-02-11 03:00:00|24.98|24.68|25|24.7|25.05|24.88|24.73|24.51|9
1644552000000|2022-02-11 04:00:00|24.85|24.6|25.15|24.85|25.25|24.97|24.85|24.55|130
1644555600000|2022-02-11 05:00:00|25.2|24.9|25.28|24.98|25.3|25.08|25.07|24.77|30
1644559200000|2022-02-11 06:00:00|25.3|25|25.15|24.85|25.32|25.02|25.08|24.78|38
1644562800000|2022-02-11 07:00:00|25.17|24.87|24.87|24.79|25.17|24.99|24.78|24.7|491
1644566400000|2022-02-11 08:00:00|24.92|24.84|24.94|24.86|25|24.92|24.56|24.48|4363
1644570000000|2022-02-11 09:00:00|24.92|24.84|24.86|24.78|25.08|25|24.7|24.62|2132
1644573600000|2022-02-11 10:00:00|24.87|24.79|24.75|24.67|24.95|24.87|24.72|24.64|2092
1644577200000|2022-02-11 11:00:00|24.76|24.68|24.96|24.88|25.07|24.99|24.75|24.67|2442
1644580800000|2022-02-11 12:00:00|24.94|24.86|24.65|24.57|25.01|24.93|24.48|24.4|2155
1644584400000|2022-02-11 13:00:00|24.68|24.6|24.29|24.21|24.75|24.67|24.13|24.05|2126
1644588000000|2022-02-11 14:00:00|24.28|24.2|25.01|24.93|25.07|24.99|24.19|24.11|6162
1644591600000|2022-02-11 15:00:00|24.99|24.91|24.98|24.9|25.05|24.97|24.53|24.45|5298
1644595200000|2022-02-11 16:00:00|25|24.92|25.39|25.31|25.64|25.56|24.83|24.75|5011
1644598800000|2022-02-11 17:00:00|25.41|25.33|25.57|25.49|25.69|25.61|25.13|25.05|485
1644602400000|2022-02-11 18:00:00|25.55|25.47|26.95|26.87|27.15|27.07|25.36|25.28|1553
1644606000000|2022-02-11 19:00:00|27|26.92|28.07|27.77|28.75|28.63|26.79|26.71|1262
1644609600000|2022-02-11 20:00:00|28.11|27.81|28.04|27.74|28.28|28.05|27.1|26.93|524
1644796800000|2022-02-14 00:00:00|27.54|27.24|27.51|27.21|27.81|27.51|27.31|27.07|17
1644800400000|2022-02-14 01:00:00|27.53|27.23|27.58|27.33|27.78|27.48|27.36|27.06|6
1644804000000|2022-02-14 02:00:00|27.6|27.35|27.3|27.22|27.77|27.49|27.3|27.08|31
1644807600000|2022-02-14 03:00:00|27.41|27.16|27.29|26.99|27.58|27.37|27.29|26.99|11
1644811200000|2022-02-14 04:00:00|27.34|27.04|27.24|26.99|27.36|27.11|27.24|26.97|25
1644814800000|2022-02-14 05:00:00|27.26|27.01|27.25|27.17|27.36|27.17|27.15|26.95|1297
1644818400000|2022-02-14 06:00:00|27.36|27.06|27.48|27.23|27.76|27.65|27.22|27.06|367
1644822000000|2022-02-14 07:00:00|27.53|27.28|27.33|27.25|27.86|27.67|27.1|27.02|2574
1644825600000|2022-02-14 08:00:00|27.38|27.3|28.74|28.66|28.74|28.66|27.3|27.22|6838
1644829200000|2022-02-14 09:00:00|28.76|28.68|28.68|28.6|28.96|28.88|28.07|27.99|3987
1644832800000|2022-02-14 10:00:00|28.7|28.62|28.37|28.29|29.03|28.95|27.89|27.81|2656
1644836400000|2022-02-14 11:00:00|28.42|28.34|28.37|28.29|28.64|28.56|28.21|28.13|2774
1644840000000|2022-02-14 12:00:00|28.34|28.26|27.55|27.47|28.72|28.64|27.14|27.06|4376
1644843600000|2022-02-14 13:00:00|27.57|27.49|27.99|27.91|28.09|28.01|27.24|27.16|4832
1644847200000|2022-02-14 14:00:00|28.02|27.94|27.68|27.6|28.44|28.36|27.38|27.3|7625
1644850800000|2022-02-14 15:00:00|27.71|27.63|28.41|28.33|28.41|28.33|27.58|27.5|6358
1644854400000|2022-02-14 16:00:00|28.43|28.35|27.83|27.75|28.48|28.4|27.68|27.6|35438
1644858000000|2022-02-14 17:00:00|27.88|27.8|27.68|27.6|28.03|27.95|27.48|27.4|521
1644861600000|2022-02-14 18:00:00|27.66|27.58|29.1|29.02|29.2|29.12|27.53|27.45|616
1644865200000|2022-02-14 19:00:00|29.08|29|28.22|28.14|29.38|29.3|28.02|27.94|1073
1644868800000|2022-02-14 20:00:00|28.25|28.17|27.66|27.41|28.6|28.52|27.45|27.36|27482
1644883200000|2022-02-15 00:00:00|27.73|27.43|27.62|27.32|27.85|27.55|27.62|27.32|1
1644886800000|2022-02-15 01:00:00|27.65|27.35|27.62|27.32|27.72|27.42|27.55|27.25|1
1644890400000|2022-02-15 02:00:00|27.6|27.3|27.6|27.3|27.62|27.32|27.47|27.2|8
1644894000000|2022-02-15 03:00:00|27.57|27.27|27.62|27.32|27.62|27.32|27.5|27.2|2
1644897600000|2022-02-15 04:00:00|27.69|27.39|27.72|27.42|27.72|27.42|27.69|27.39|0
1644901200000|2022-02-15 05:00:00|27.89|27.47|27.82|27.57|28.02|27.85|27.68|27.47|8
1644904800000|2022-02-15 06:00:00|27.84|27.59|27.72|27.47|27.84|27.65|27.67|27.42|22
1644908400000|2022-02-15 07:00:00|27.74|27.49|27.65|27.57|27.85|27.77|27.31|27.23|455
1644912000000|2022-02-15 08:00:00|27.68|27.6|26.41|26.33|27.83|27.75|26.06|25.98|4212
1644915600000|2022-02-15 09:00:00|26.43|26.35|26.16|26.08|26.56|26.48|26.16|26.08|3178
1644919200000|2022-02-15 10:00:00|26.14|26.06|26.16|26.08|26.61|26.53|26.06|25.98|2531
1644922800000|2022-02-15 11:00:00|26.11|26.03|25.96|25.88|26.16|26.08|25.86|25.78|1544
1644926400000|2022-02-15 12:00:00|25.94|25.86|25.81|25.73|26.11|26.03|25.66|25.58|13441
1644930000000|2022-02-15 13:00:00|25.76|25.68|26.16|26.08|26.26|26.18|25.76|25.68|2429
1644933600000|2022-02-15 14:00:00|26.21|26.13|26.36|26.28|26.36|26.28|25.94|25.86|4484
1644937200000|2022-02-15 15:00:00|26.33|26.25|26.06|25.98|26.51|26.43|25.96|25.88|4133
1644940800000|2022-02-15 16:00:00|26.11|26.03|26.01|25.93|26.26|26.18|25.91|25.83|5019
1644944400000|2022-02-15 17:00:00|25.96|25.88|26.36|26.28|26.51|26.43|25.96|25.88|432
1644948000000|2022-02-15 18:00:00|26.31|26.23|25.89|25.81|26.33|26.25|25.81|25.73|232
1644951600000|2022-02-15 19:00:00|25.86|25.78|25.91|25.83|26.11|26.03|25.84|25.76|130
1644955200000|2022-02-15 20:00:00|25.93|25.85|25.87|25.57|26.26|26.18|25.68|25.57|383
1644969600000|2022-02-16 00:00:00|25.94|25.64|25.92|25.62|25.99|25.69|25.85|25.55|0
1644973200000|2022-02-16 01:00:00|25.95|25.65|25.94|25.64|25.97|25.67|25.87|25.57|6
1644976800000|2022-02-16 02:00:00|25.92|25.62|25.85|25.55|25.94|25.7|25.64|25.5|16
1644980400000|2022-02-16 03:00:00|25.82|25.52|25.87|25.62|25.9|25.62|25.62|25.52|10
1644984000000|2022-02-16 04:00:00|25.89|25.59|25.85|25.55|25.95|25.87|25.85|25.55|10
1644987600000|2022-02-16 05:00:00|25.87|25.57|25.77|25.47|25.89|25.68|25.72|25.45|12
1644991200000|2022-02-16 06:00:00|25.72|25.52|25.54|25.46|25.87|25.57|25.49|25.35|25
1644994800000|2022-02-16 07:00:00|25.57|25.49|25.52|25.44|25.76|25.68|25.47|25.39|255
1644998400000|2022-02-16 08:00:00|25.59|25.51|25.2|25.12|25.71|25.63|25.01|24.93|3901
1645002000000|2022-02-16 09:00:00|25.18|25.1|25.52|25.44|25.57|25.49|25.08|25|3498
1645005600000|2022-02-16 10:00:00|25.5|25.42|25.57|25.49|25.92|25.84|25.47|25.39|1441
1645009200000|2022-02-16 11:00:00|25.62|25.54|25.72|25.64|25.77|25.69|25.52|25.44|671
1645012800000|2022-02-16 12:00:00|25.67|25.59|25.96|25.88|26.16|26.08|25.62|25.54|2286
1645016400000|2022-02-16 13:00:00|25.93|25.85|26.16|26.08|26.25|26.17|25.67|25.59|1498
1645020000000|2022-02-16 14:00:00|26.18|26.1|26.45|26.37|26.57|26.49|25.96|25.88|2704
1645023600000|2022-02-16 15:00:00|26.47|26.39|26.18|26.1|26.54|26.46|26.01|25.93|1753
1645027200000|2022-02-16 16:00:00|26.15|26.07|25.91|25.83|26.2|26.12|25.91|25.83|1962
1645030800000|2022-02-16 17:00:00|25.93|25.85|26.1|26.02|26.24|26.16|25.86|25.78|472
1645034400000|2022-02-16 18:00:00|26.15|26.07|26.07|25.99|26.27|26.19|26|25.92|197
1645038000000|2022-02-16 19:00:00|26.04|25.96|25.13|25.05|26.27|26.19|25.08|25|477
1645041600000|2022-02-16 20:00:00|25.12|25.04|25.04|24.74|25.2|25.12|24.83|24.74|409
1645056000000|2022-02-17 00:00:00|25.23|24.93|25.27|24.97|25.47|25.19|25.04|24.83|29
1645059600000|2022-02-17 01:00:00|25.26|24.96|25.23|24.93|25.33|25.03|25.16|24.86|0
1645063200000|2022-02-17 02:00:00|25.21|24.91|25.06|24.76|25.24|25.05|25.04|24.74|2
1645066800000|2022-02-17 03:00:00|25.13|24.83|25.74|25.49|25.74|25.49|25.03|24.73|7
1645070400000|2022-02-17 04:00:00|25.81|25.56|26.12|25.87|26.55|26.32|25.77|25.56|86
1645074000000|2022-02-17 05:00:00|26.05|25.97|25.81|25.51|26.12|25.98|25.61|25.43|27
1645077600000|2022-02-17 06:00:00|25.83|25.53|25.88|25.63|25.99|25.85|25.57|25.43|223
1645081200000|2022-02-17 07:00:00|25.77|25.69|25.35|25.27|25.77|25.69|25.35|25.27|526
1645084800000|2022-02-17 08:00:00|25.33|25.25|25.99|25.91|26.27|26.19|25.11|25.03|4670
1645088400000|2022-02-17 09:00:00|26.01|25.93|26.38|26.3|26.48|26.4|25.89|25.81|1359
1645092000000|2022-02-17 10:00:00|26.43|26.35|26.08|26|26.43|26.35|26.03|25.95|709
1645095600000|2022-02-17 11:00:00|26.06|25.98|26.32|26.24|26.46|26.38|26.06|25.98|1472
1645099200000|2022-02-17 12:00:00|26.29|26.21|25.79|25.71|26.29|26.21|25.79|25.71|1142
1645102800000|2022-02-17 13:00:00|25.78|25.7|26.76|26.68|26.81|26.73|25.69|25.61|3069
1645106400000|2022-02-17 14:00:00|26.78|26.7|27.42|27.34|27.42|27.34|26.32|26.24|5411
1645110000000|2022-02-17 15:00:00|27.4|27.32|27.08|27|27.47|27.39|27.03|26.95|5718
1645113600000|2022-02-17 16:00:00|27.1|27.02|26.75|26.67|27.17|27.09|26.48|26.4|5871
1645117200000|2022-02-17 17:00:00|26.72|26.64|26.7|26.62|26.9|26.82|26.5|26.42|282
1645120800000|2022-02-17 18:00:00|26.68|26.6|26.89|26.81|27.06|26.98|26.65|26.57|148
1645124400000|2022-02-17 19:00:00|26.92|26.84|27.33|27.25|27.37|27.29|26.92|26.84|289
1645128000000|2022-02-17 20:00:00|27.34|27.26|28.15|27.85|28.25|27.95|27.28|27.2|491
1645142400000|2022-02-18 00:00:00|28.09|27.79|28.16|27.86|28.27|27.97|27.83|27.53|1
1645146000000|2022-02-18 01:00:00|28.14|27.84|27.39|27.09|28.23|27.93|27.37|27.07|3
1645149600000|2022-02-18 02:00:00|27.37|27.07|27.28|26.98|27.42|27.12|27.22|26.97|3
1645153200000|2022-02-18 03:00:00|27.27|26.97|27.08|26.78|27.27|26.98|26.74|26.55|71
1645156800000|2022-02-18 04:00:00|27.1|26.83|26.9|26.6|27.1|26.89|26.71|26.41|18
1645160400000|2022-02-18 05:00:00|26.91|26.61|27|26.7|27.04|26.74|26.86|26.56|31
1645164000000|2022-02-18 06:00:00|26.99|26.74|27|26.92|27.12|26.97|26.89|26.67|62
1645167600000|2022-02-18 07:00:00|27.02|26.94|27.09|27.01|27.3|27.22|26.92|26.84|390
1645171200000|2022-02-18 08:00:00|27.06|26.98|26.73|26.65|27.08|27|26.53|26.45|2859
1645174800000|2022-02-18 09:00:00|26.75|26.67|26.83|26.75|27.11|27.03|26.68|26.6|1463
1645178400000|2022-02-18 10:00:00|26.78|26.7|26.85|26.77|27.02|26.94|26.74|26.66|1855
1645182000000|2022-02-18 11:00:00|26.83|26.75|27.01|26.93|27.11|27.03|26.78|26.7|2146
1645185600000|2022-02-18 12:00:00|27.02|26.94|26.87|26.79|27.08|27|26.87|26.79|621
1645189200000|2022-02-18 13:00:00|26.89|26.81|27.67|27.59|28.28|28.2|26.82|26.74|2878
1645192800000|2022-02-18 14:00:00|27.66|27.58|27.63|27.55|28.41|28.33|27.51|27.43|6726
1645196400000|2022-02-18 15:00:00|27.67|27.59|28.24|28.16|28.52|28.44|27.63|27.55|6166
1645200000000|2022-02-18 16:00:00|28.25|28.17|28.49|28.41|28.88|28.8|27.99|27.91|10898
1645203600000|2022-02-18 17:00:00|28.47|28.39|28.57|28.49|28.62|28.54|27.99|27.91|679
1645207200000|2022-02-18 18:00:00|28.52|28.44|28.16|28.08|28.76|28.68|28.02|27.94|358
1645210800000|2022-02-18 19:00:00|28.14|28.06|27.74|27.49|28.26|28.18|27.51|27.41|602
1645214400000|2022-02-18 20:00:00|27.76|27.51|28.31|28.06|28.45|28.37|27.44|27.34|287
1645218000000|2022-02-18 21:00:00|28.3|28.05|28.3|28.05|28.3|28.05|28.3|28.05|0
1645401600000|2022-02-21 00:00:00|28.65|28.35|28|27.7|28.94|28.69|27.92|27.62|63
1645405200000|2022-02-21 01:00:00|27.98|27.68|27.48|27.18|28.17|27.87|27.36|27.1|17
1645408800000|2022-02-21 02:00:00|27.5|27.2|27.46|27.16|27.66|27.36|27.35|27.08|7
1645412400000|2022-02-21 03:00:00|27.47|27.17|27.51|27.21|27.57|27.27|27.35|27.1|5
1645416000000|2022-02-21 04:00:00|27.53|27.23|27.45|27.15|27.59|27.29|27.44|27.14|0
1645419600000|2022-02-21 05:00:00|27.47|27.17|27.41|27.11|27.55|27.25|27.32|27.05|6
1645423200000|2022-02-21 06:00:00|27.46|27.21|27.13|26.88|27.54|27.24|27.02|26.87|28
1645426800000|2022-02-21 07:00:00|27.19|26.89|27.11|27.03|27.19|27.05|26.71|26.63|402
1645430400000|2022-02-21 08:00:00|27.13|27.05|27.77|27.69|27.91|27.83|27.1|27.02|899
1645434000000|2022-02-21 09:00:00|27.76|27.68|28.22|28.14|28.31|28.23|27.76|27.68|1268
1645437600000|2022-02-21 10:00:00|28.25|28.17|28.62|28.54|28.76|28.68|28.22|28.14|1662
1645441200000|2022-02-21 11:00:00|28.6|28.52|28.88|28.8|29.09|29.01|28.44|28.36|1667
1645444800000|2022-02-21 12:00:00|28.89|28.81|29.23|29.15|29.64|29.56|28.88|28.8|2374
1645448400000|2022-02-21 13:00:00|29.21|29.13|29.32|29.24|30.01|29.93|29.13|29.05|5147
1645452000000|2022-02-21 14:00:00|29.33|29.25|29.14|29.06|29.61|29.53|28.75|28.67|6078
1645455600000|2022-02-21 15:00:00|29.16|29.08|28.93|28.85|29.22|29.14|28.45|28.37|2945
1645459200000|2022-02-21 16:00:00|28.95|28.87|29.46|29.38|29.51|29.43|28.77|28.69|2226
1645462800000|2022-02-21 17:00:00|29.48|29.4|29.63|29.55|29.67|29.59|29.36|29.28|180
1645466400000|2022-02-21 18:00:00|29.67|29.59|30.22|30.14|30.4|30.27|29.52|29.44|387
1645470000000|2022-02-21 19:00:00|30.32|30.07|30.63|30.55|30.73|30.55|30.22|30.05|113
1645473600000|2022-02-21 20:00:00|30.61|30.53|31.47|31.17|31.59|31.46|30.58|30.35|351
1645488000000|2022-02-22 00:00:00|29.94|29.64|29.59|29.29|29.94|29.64|29.38|29.14|23
1645491600000|2022-02-22 01:00:00|29.61|29.31|29.88|29.58|29.97|29.67|29.57|29.29|13
1645495200000|2022-02-22 02:00:00|29.9|29.6|29.92|29.62|30.15|29.85|29.83|29.53|84
1645498800000|2022-02-22 03:00:00|29.94|29.64|30.04|29.74|30.18|29.88|29.9|29.6|0
1645502400000|2022-02-22 04:00:00|30|29.7|29.86|29.56|30.09|29.79|29.86|29.56|2
1645506000000|2022-02-22 05:00:00|29.88|29.58|29.75|29.5|30.03|29.73|29.53|29.23|37
1645509600000|2022-02-22 06:00:00|29.77|29.52|29.97|29.67|30.11|29.81|29.34|29.21|13
1645513200000|2022-02-22 07:00:00|29.99|29.69|30.47|30.39|30.69|30.61|29.65|29.57|1032
1645516800000|2022-02-22 08:00:00|30.51|30.43|28.81|28.73|30.55|30.47|28.73|28.65|7103
1645520400000|2022-02-22 09:00:00|28.79|28.71|29.08|29|29.13|29.05|28.68|28.6|2793
1645524000000|2022-02-22 10:00:00|29.1|29.02|28.14|28.06|29.12|29.04|27.89|27.81|2184
1645527600000|2022-02-22 11:00:00|28.12|28.04|28.26|28.18|28.4|28.32|27.83|27.75|2337
1645531200000|2022-02-22 12:00:00|28.3|28.22|28.27|28.19|28.53|28.45|28.02|27.94|1815
1645534800000|2022-02-22 13:00:00|28.31|28.23|28.33|28.25|28.63|28.55|28.26|28.18|1247
1645538400000|2022-02-22 14:00:00|28.34|28.26|27.8|27.72|28.78|28.7|27.59|27.51|3620
1645542000000|2022-02-22 15:00:00|27.81|27.73|28.28|28.2|28.29|28.21|27.58|27.5|3954
1645545600000|2022-02-22 16:00:00|28.29|28.21|28.39|28.31|28.63|28.55|28.1|28.02|7163
1645549200000|2022-02-22 17:00:00|28.41|28.33|28.61|28.53|28.65|28.57|28.16|28.08|524
1645552800000|2022-02-22 18:00:00|28.6|28.52|29.16|29.08|29.37|29.29|28.46|28.38|705
1645556400000|2022-02-22 19:00:00|29.17|29.09|28.13|28.05|29.57|29.49|27.93|27.77|1162
1645560000000|2022-02-22 20:00:00|28.12|28.04|28.37|28.12|28.53|28.4|27.8|27.66|405
1645574400000|2022-02-23 00:00:00|28.24|27.94|27.99|27.74|28.24|27.94|27.97|27.72|0
1645578000000|2022-02-23 01:00:00|28|27.75|28.09|27.79|28.25|27.95|27.99|27.73|6
1645581600000|2022-02-23 02:00:00|28.1|27.8|28.23|27.93|28.26|27.96|28.06|27.76|0
1645585200000|2022-02-23 03:00:00|28.19|27.94|28.02|27.72|28.24|27.95|28.02|27.72|7
1645588800000|2022-02-23 04:00:00|28.01|27.71|27.93|27.68|28.02|27.72|27.92|27.67|0
1645592400000|2022-02-23 05:00:00|27.92|27.67|27.99|27.69|28|27.72|27.79|27.61|1
1645596000000|2022-02-23 06:00:00|27.98|27.68|28.11|27.81|28.12|27.82|27.89|27.64|0
1645599600000|2022-02-23 07:00:00|28.1|27.8|27.68|27.6|28.2|28.07|27.55|27.47|599
1645603200000|2022-02-23 08:00:00|27.7|27.62|26.97|26.89|27.81|27.73|26.96|26.88|2777
1645606800000|2022-02-23 09:00:00|26.95|26.87|27.3|27.22|27.35|27.27|26.84|26.76|1336
1645610400000|2022-02-23 10:00:00|27.28|27.2|27.39|27.31|27.6|27.52|27.2|27.12|1748
1645614000000|2022-02-23 11:00:00|27.4|27.32|27.88|27.8|27.89|27.81|27.3|27.22|1287
1645617600000|2022-02-23 12:00:00|27.84|27.76|27.43|27.35|27.9|27.82|27.3|27.22|1791
1645621200000|2022-02-23 13:00:00|27.45|27.37|27.36|27.28|27.58|27.5|27.29|27.21|1864
1645624800000|2022-02-23 14:00:00|27.33|27.25|28.07|27.99|28.1|28.02|27.31|27.23|4978
1645628400000|2022-02-23 15:00:00|28.06|27.98|28.84|28.76|29.02|28.94|28.06|27.98|9608
1645632000000|2022-02-23 16:00:00|28.86|28.78|28.5|28.42|29.32|29.24|28.45|28.37|9366
1645635600000|2022-02-23 17:00:00|28.49|28.41|28.76|28.68|28.86|28.78|28.26|28.18|559
1645639200000|2022-02-23 18:00:00|28.78|28.7|29.01|28.93|29.37|29.29|28.71|28.63|578
1645642800000|2022-02-23 19:00:00|29.03|28.95|29.61|29.36|29.66|29.58|28.9|28.82|398
1645646400000|2022-02-23 20:00:00|29.63|29.38|29.96|29.71|30.05|29.89|29.42|29.26|597
1645660800000|2022-02-24 00:00:00|30.02|29.72|30.64|30.34|30.66|30.36|30.02|29.72|73
1645664400000|2022-02-24 01:00:00|30.66|30.36|30.31|30.01|30.85|30.58|30.19|29.89|90
1645668000000|2022-02-24 02:00:00|30.3|30|30.87|30.57|30.9|30.64|30.24|29.99|0
1645671600000|2022-02-24 03:00:00|30.89|30.59|32.23|32.15|32.78|32.49|30.83|30.53|657
1645675200000|2022-02-24 04:00:00|32.4|32.1|32.27|31.97|32.77|32.6|32.11|31.81|264
1645678800000|2022-02-24 05:00:00|32.23|31.98|32.34|32.04|32.7|32.45|32.23|31.94|59
1645682400000|2022-02-24 06:00:00|32.3|32|33.02|32.72|33.08|33|32.11|31.81|502
1645686000000|2022-02-24 07:00:00|33.07|32.82|33.11|33.03|33.93|33.74|32.76|32.6|1222
1645689600000|2022-02-24 08:00:00|33.12|33.04|31.79|31.71|33.32|33.21|31.41|31.33|6875
1645693200000|2022-02-24 09:00:00|31.8|31.72|32.33|32.25|32.33|32.25|31.14|31.06|4378
1645696800000|2022-02-24 10:00:00|32.32|32.24|32.65|32.57|32.98|32.9|32|31.92|3088
1645700400000|2022-02-24 11:00:00|32.67|32.59|32.23|32.15|33.19|33.11|32.2|32.12|3765
1645704000000|2022-02-24 12:00:00|32.24|32.16|32.77|32.69|33.28|33.2|32.24|32.16|3697
1645707600000|2022-02-24 13:00:00|32.75|32.67|32.58|32.5|33.14|33.06|32.21|32.13|4340
1645711200000|2022-02-24 14:00:00|32.6|32.52|31.46|31.38|32.84|32.76|31.33|31.25|6540
1645714800000|2022-02-24 15:00:00|31.47|31.39|31.7|31.62|32.17|32.09|31.07|30.99|5916
1645718400000|2022-02-24 16:00:00|31.71|31.63|31.64|31.56|32.17|32.09|31.42|31.34|4144
1645722000000|2022-02-24 17:00:00|31.65|31.57|31.95|31.87|32.31|32.23|31.61|31.53|1652
1645725600000|2022-02-24 18:00:00|31.97|31.89|30.9|30.82|32.05|31.97|30.46|30.38|1406
1645729200000|2022-02-24 19:00:00|30.92|30.84|29.22|29.14|31.1|31.02|29.16|29.07|1362
1645732800000|2022-02-24 20:00:00|29.19|29.11|28.85|28.55|29.3|29.18|28.47|28.34|2417
1645747200000|2022-02-25 00:00:00|29.07|28.77|29.11|28.81|29.33|29.03|28.73|28.43|127
1645750800000|2022-02-25 01:00:00|29.08|28.78|29.27|29.02|29.39|29.09|29.02|28.72|3
1645754400000|2022-02-25 02:00:00|29.32|29.01|29.32|29.02|29.47|29.17|28.96|28.86|10
1645758000000|2022-02-25 03:00:00|29.34|29.04|29.15|28.85|29.53|29.23|29.14|28.84|0
1645761600000|2022-02-25 04:00:00|29.17|28.87|29.22|28.92|29.29|28.99|28.78|28.59|6
1645765200000|2022-02-25 05:00:00|29.21|28.91|29.34|29.04|29.37|29.16|29.2|28.9|2
1645768800000|2022-02-25 06:00:00|29.33|29.03|29.41|29.11|29.54|29.35|29.19|28.89|24
1645772400000|2022-02-25 07:00:00|29.43|29.13|29.87|29.62|30.03|29.88|29.26|29.06|498
1645776000000|2022-02-25 08:00:00|29.92|29.84|30.64|30.56|30.8|30.72|29.74|29.65|2557
1645779600000|2022-02-25 09:00:00|30.62|30.54|30.11|30.03|30.81|30.73|30|29.92|2102
1645783200000|2022-02-25 10:00:00|30.12|30.04|29.66|29.58|30.15|30.07|29.5|29.42|2859
1645786800000|2022-02-25 11:00:00|29.68|29.6|29.83|29.75|30.13|30.05|29.57|29.49|2550
1645790400000|2022-02-25 12:00:00|29.8|29.72|29.06|28.98|29.88|29.8|28.94|28.86|3285
1645794000000|2022-02-25 13:00:00|29.09|29.01|28.84|28.76|29.33|29.25|28.57|28.49|3245
1645797600000|2022-02-25 14:00:00|28.85|28.77|29.39|29.31|29.44|29.36|28.76|28.68|4793
1645801200000|2022-02-25 15:00:00|29.44|29.36|28.55|28.47|29.52|29.44|28.41|28.33|5001
1645804800000|2022-02-25 16:00:00|28.52|28.44|28.24|28.16|28.66|28.58|28.19|28.11|4249
1645808400000|2022-02-25 17:00:00|28.27|28.19|28.32|28.24|28.37|28.29|27.83|27.75|1896
1645812000000|2022-02-25 18:00:00|28.29|28.21|28.39|28.31|28.62|28.54|28.09|28.01|1147
1645815600000|2022-02-25 19:00:00|28.37|28.29|28.48|28.4|28.68|28.6|28.13|28.05|417
1645819200000|2022-02-25 20:00:00|28.47|28.39|28.36|28.11|28.74|28.66|28.2|28.05|448
1645822800000|2022-02-25 21:00:00|28.37|28.12|28.37|28.12|28.37|28.12|28.37|28.12|0
1646006400000|2022-02-28 00:00:00|31.71|31.41|30.89|30.64|32.05|31.75|30.76|30.6|794
1646010000000|2022-02-28 01:00:00|30.9|30.65|31.16|30.86|31.17|30.91|30.07|29.81|216
1646013600000|2022-02-28 02:00:00|31.14|30.84|31.48|31.18|31.63|31.45|30.98|30.68|31
1646017200000|2022-02-28 03:00:00|31.47|31.17|31.48|31.18|31.57|31.28|31.34|31.04|5
1646020800000|2022-02-28 04:00:00|31.47|31.17|31.11|30.81|31.47|31.17|30.98|30.69|4
1646024400000|2022-02-28 05:00:00|31.08|30.83|30.68|30.38|31.09|30.83|30.67|30.37|1
1646028000000|2022-02-28 06:00:00|30.67|30.37|30.72|30.47|30.81|30.59|30.51|30.29|61
1646031600000|2022-02-28 07:00:00|30.65|30.57|30.37|30.29|30.97|30.73|29.98|29.9|1374
1646035200000|2022-02-28 08:00:00|30.39|30.31|30.95|30.87|31.07|30.99|30.1|30.02|4134
1646038800000|2022-02-28 09:00:00|30.94|30.86|30.72|30.64|31.14|31.06|30.34|30.26|2854
1646042400000|2022-02-28 10:00:00|30.75|30.67|30.77|30.69|31.37|31.29|30.7|30.62|1672
1646046000000|2022-02-28 11:00:00|30.78|30.7|31.07|30.99|31.14|31.06|30.59|30.51|2442
1646049600000|2022-02-28 12:00:00|31.05|30.97|30.49|30.41|31.05|30.97|30.21|30.13|3389
1646053200000|2022-02-28 13:00:00|30.52|30.44|30.83|30.75|31.16|31.08|30.44|30.36|3319
1646056800000|2022-02-28 14:00:00|30.85|30.77|30.12|30.04|30.91|30.83|30.11|30.03|4520
1646060400000|2022-02-28 15:00:00|30.11|30.03|29.63|29.55|30.55|30.47|29.6|29.52|6229
1646064000000|2022-02-28 16:00:00|29.62|29.54|29.58|29.5|29.89|29.81|29.18|29.1|4706
1646067600000|2022-02-28 17:00:00|29.59|29.51|30.45|30.37|30.73|30.65|29.48|29.4|501
1646071200000|2022-02-28 18:00:00|30.47|30.39|30.28|30.2|30.66|30.58|30.07|29.99|913
1646074800000|2022-02-28 19:00:00|30.29|30.21|30.46|30.38|30.99|30.91|30.29|30.21|339
1646078400000|2022-02-28 20:00:00|30.48|30.4|30.16|29.86|30.8|30.72|29.86|29.78|416
1646092800000|2022-03-01 00:00:00|30.04|29.74|30.16|29.86|30.34|30.04|29.9|29.6|0
1646096400000|2022-03-01 01:00:00|30.17|29.87|30.1|29.8|30.17|29.87|30|29.7|0
1646100000000|2022-03-01 02:00:00|30.09|29.79|30.13|29.83|30.33|30.18|29.96|29.77|22
1646103600000|2022-03-01 03:00:00|30.12|29.82|30.22|29.92|30.34|30.04|29.96|29.66|11
1646107200000|2022-03-01 04:00:00|30.14|29.84|30.05|29.75|30.15|29.85|29.87|29.68|6
1646110800000|2022-03-01 05:00:00|30.06|29.76|30.11|29.81|30.24|29.94|29.89|29.74|7
1646114400000|2022-03-01 06:00:00|30.09|29.79|29.92|29.62|30.11|29.81|29.79|29.57|7
1646118000000|2022-03-01 07:00:00|29.85|29.6|29.7|29.62|29.99|29.77|29.41|29.24|840
1646121600000|2022-03-01 08:00:00|29.71|29.63|29.93|29.85|30.06|29.98|29.36|29.28|4094
1646125200000|2022-03-01 09:00:00|29.97|29.89|30.86|30.78|31.04|30.96|29.81|29.73|2162
1646128800000|2022-03-01 10:00:00|30.85|30.77|31.03|30.95|31.6|31.52|30.84|30.76|2861
1646132400000|2022-03-01 11:00:00|31.04|30.96|31.73|31.65|31.89|31.81|31.04|30.96|3636
1646136000000|2022-03-01 12:00:00|31.72|31.64|31.5|31.42|31.75|31.67|31.29|31.21|1908
1646139600000|2022-03-01 13:00:00|31.51|31.43|30.88|30.8|31.72|31.64|30.69|30.61|2750
1646143200000|2022-03-01 14:00:00|30.87|30.79|31.19|31.11|31.28|31.2|30.79|30.71|5090
1646146800000|2022-03-01 15:00:00|31.18|31.1|32.24|32.16|32.27|32.19|30.94|30.86|7693
1646150400000|2022-03-01 16:00:00|32.26|32.18|32.87|32.79|33.12|33.04|31.84|31.76|10660
1646154000000|2022-03-01 17:00:00|32.88|32.8|32.61|32.53|33.52|33.44|32.43|32.35|1735
1646157600000|2022-03-01 18:00:00|32.63|32.55|33.42|33.34|33.74|33.66|32.42|32.34|989
1646161200000|2022-03-01 19:00:00|33.41|33.33|33.47|33.22|33.74|33.66|33.07|32.99|380
1646164800000|2022-03-01 20:00:00|33.4|33.32|33.68|33.38|34.08|33.94|32.73|32.58|487
1646168400000|2022-03-01 21:00:00|33.69|33.39|33.69|33.39|33.69|33.39|33.69|33.39|0
1646179200000|2022-03-02 00:00:00|32.94|32.64|32.92|32.62|33.14|32.84|32.73|32.43|1
1646182800000|2022-03-02 01:00:00|32.93|32.63|33.18|32.88|33.22|32.92|32.75|32.45|10
1646186400000|2022-03-02 02:00:00|33.19|32.89|33.23|32.93|33.34|33.04|33.13|32.83|1
1646190000000|2022-03-02 03:00:00|33.19|32.89|33.13|32.83|33.21|32.91|32.96|32.66|1
1646193600000|2022-03-02 04:00:00|33.12|32.82|33.05|32.75|33.19|32.89|32.99|32.69|1
1646197200000|2022-03-02 05:00:00|33|32.7|32.96|32.71|33.03|32.77|32.85|32.62|1
1646200800000|2022-03-02 06:00:00|32.97|32.72|33.57|33.27|33.61|33.31|32.9|32.67|29
1646204400000|2022-03-02 07:00:00|33.53|33.28|33.72|33.64|34.36|34.23|33.33|33.1|703
1646208000000|2022-03-02 08:00:00|33.74|33.66|33.62|33.54|34.18|34.1|33|32.92|2783
1646211600000|2022-03-02 09:00:00|33.65|33.57|32.48|32.4|33.81|33.73|32.25|32.17|3490
1646215200000|2022-03-02 10:00:00|32.47|32.39|32.71|32.63|32.88|32.8|32.34|32.26|3663
1646218800000|2022-03-02 11:00:00|32.69|32.61|32.5|32.42|32.91|32.83|32.47|32.39|2678
1646222400000|2022-03-02 12:00:00|32.49|32.41|32.76|32.68|32.95|32.87|32.21|32.13|3021
1646226000000|2022-03-02 13:00:00|32.75|32.67|33.06|32.98|33.38|33.3|32.73|32.65|2002
1646229600000|2022-03-02 14:00:00|33.04|32.96|32.46|32.38|33.18|33.1|32.24|32.16|4207
1646233200000|2022-03-02 15:00:00|32.45|32.37|32.65|32.57|33.24|33.16|32.37|32.29|5851
1646236800000|2022-03-02 16:00:00|32.64|32.56|31.91|31.83|32.77|32.69|31.79|31.71|10730
1646240400000|2022-03-02 17:00:00|31.9|31.82|31.46|31.38|31.93|31.85|31.4|31.32|930
1646244000000|2022-03-02 18:00:00|31.45|31.37|31.5|31.42|31.6|31.52|31.28|31.2|408
1646247600000|2022-03-02 19:00:00|31.52|31.44|31.71|31.63|31.78|31.7|31.23|31.15|100
1646251200000|2022-03-02 20:00:00|31.69|31.61|31.59|31.29|31.86|31.69|31.31|31.2|605
1646265600000|2022-03-03 00:00:00|31.64|31.34|31.7|31.4|31.82|31.52|31.59|31.29|0
1646269200000|2022-03-03 01:00:00|31.71|31.41|31.9|31.6|31.9|31.6|31.59|31.29|0
1646272800000|2022-03-03 02:00:00|31.89|31.59|31.66|31.36|31.9|31.62|31.59|31.32|6
1646276400000|2022-03-03 03:00:00|31.63|31.33|31.63|31.33|31.68|31.38|31.61|31.31|0
1646280000000|2022-03-03 04:00:00|31.64|31.34|31.64|31.34|31.66|31.36|31.59|31.29|0
1646283600000|2022-03-03 05:00:00|31.65|31.35|31.57|31.27|31.67|31.37|31.45|31.2|4
1646287200000|2022-03-03 06:00:00|31.56|31.26|31.49|31.19|31.66|31.41|31.44|31.18|15
1646290800000|2022-03-03 07:00:00|31.46|31.21|31.68|31.6|31.83|31.75|31.34|31.17|493
1646294400000|2022-03-03 08:00:00|31.67|31.59|32.11|32.03|32.65|32.57|31.41|31.33|4122
1646298000000|2022-03-03 09:00:00|32.1|32.02|32.26|32.18|32.61|32.53|32.05|31.97|3117
1646301600000|2022-03-03 10:00:00|32.27|32.19|32.42|32.34|32.6|32.52|32.19|32.11|3884
1646305200000|2022-03-03 11:00:00|32.43|32.35|32.54|32.46|32.75|32.67|32.22|32.14|4103
1646308800000|2022-03-03 12:00:00|32.53|32.45|32.53|32.45|32.55|32.47|32.28|32.2|1682
1646312400000|2022-03-03 13:00:00|32.51|32.43|31.71|31.63|32.53|32.45|31.69|31.61|4249
1646316000000|2022-03-03 14:00:00|31.72|31.64|32.11|32.03|32.33|32.25|31.55|31.47|4560
1646319600000|2022-03-03 15:00:00|32.12|32.04|33.25|33.17|33.25|33.17|31.93|31.85|6418
1646323200000|2022-03-03 16:00:00|33.26|33.18|32.92|32.84|33.56|33.48|32.77|32.69|6243
1646326800000|2022-03-03 17:00:00|32.91|32.83|32.52|32.44|33.33|33.25|32.34|32.26|1037
1646330400000|2022-03-03 18:00:00|32.51|32.43|32.32|32.24|32.65|32.57|32.18|32.1|333
1646334000000|2022-03-03 19:00:00|32.33|32.25|32.82|32.74|32.95|32.87|32.11|32.03|216
1646337600000|2022-03-03 20:00:00|32.84|32.76|33.2|32.95|33.56|33.48|32.81|32.73|295
1646352000000|2022-03-04 00:00:00|33.38|33.08|35.38|35.08|35.5|35.2|33.28|32.98|199
1646355600000|2022-03-04 01:00:00|35.33|35.03|34.03|33.73|35.5|35.2|33.89|33.59|15
1646359200000|2022-03-04 02:00:00|34.02|33.72|34.4|34.1|34.54|34.24|34.01|33.71|0
1646362800000|2022-03-04 03:00:00|34.38|34.08|34.57|34.27|34.63|34.41|34.28|33.98|8
1646366400000|2022-03-04 04:00:00|34.56|34.26|34.57|34.27|34.66|34.39|34.46|34.16|1
1646370000000|2022-03-04 05:00:00|34.58|34.28|34.07|33.77|34.59|34.29|34.07|33.77|4
1646373600000|2022-03-04 06:00:00|34.09|33.79|34.05|33.75|34.11|33.81|33.85|33.57|8
1646377200000|2022-03-04 07:00:00|34.04|33.8|33.86|33.78|34.29|34.13|33.6|33.47|537
1646380800000|2022-03-04 08:00:00|33.88|33.8|34.99|34.91|35.05|34.97|33.62|33.54|4325
1646384400000|2022-03-04 09:00:00|34.98|34.9|36.52|36.44|37.06|36.98|34.98|34.9|7835
1646388000000|2022-03-04 10:00:00|36.55|36.47|36.38|36.3|36.8|36.72|35.87|35.79|6036
1646391600000|2022-03-04 11:00:00|36.36|36.28|36.19|36.11|36.64|36.56|35.98|35.9|3590
1646395200000|2022-03-04 12:00:00|36.18|36.1|36.55|36.47|36.96|36.88|36.12|36.04|5070
1646398800000|2022-03-04 13:00:00|36.54|36.46|36.66|36.58|36.87|36.79|35.93|35.83|5704
1646402400000|2022-03-04 14:00:00|36.68|36.6|36.48|36.4|37.35|37.27|36.2|36.12|7929
1646406000000|2022-03-04 15:00:00|36.52|36.44|38.04|37.96|38.08|38|36.4|36.32|10311
1646409600000|2022-03-04 16:00:00|38.05|37.97|38.55|38.47|38.71|38.63|37.88|37.8|6813
1646413200000|2022-03-04 17:00:00|38.52|38.44|37.85|37.77|38.71|38.63|37.74|37.66|1839
1646416800000|2022-03-04 18:00:00|37.84|37.76|38.21|38.13|38.27|38.13|37.46|37.32|433
1646420400000|2022-03-04 19:00:00|38.19|38.11|38.67|38.42|38.67|38.48|37.91|37.82|248
1646424000000|2022-03-04 20:00:00|38.57|38.49|37.46|37.16|38.67|38.49|37.09|36.92|1068
1646611200000|2022-03-07 00:00:00|38.49|38.19|39.82|39.52|39.97|39.72|38.27|37.97|65
1646614800000|2022-03-07 01:00:00|39.83|39.53|40.08|39.78|40.47|40.17|39.65|39.35|109
1646618400000|2022-03-07 02:00:00|40.09|39.79|40|39.7|40.26|39.96|39.87|39.57|6
1646622000000|2022-03-07 03:00:00|40.02|39.72|39.74|39.44|40.22|39.92|39.58|39.28|9
1646625600000|2022-03-07 04:00:00|39.73|39.43|39.52|39.22|39.89|39.59|39.52|39.22|10
1646629200000|2022-03-07 05:00:00|39.53|39.23|39.48|39.18|39.78|39.48|39.05|38.8|117
1646632800000|2022-03-07 06:00:00|39.5|39.2|39.66|39.36|39.84|39.54|39.2|38.9|33
1646636400000|2022-03-07 07:00:00|39.65|39.35|40.67|40.59|40.79|40.71|39.24|39.07|3439
1646640000000|2022-03-07 08:00:00|40.66|40.58|41.61|41.53|43.38|43.3|40.12|40.04|8805
1646643600000|2022-03-07 09:00:00|41.6|41.52|41.32|41.24|42.37|42.29|40.86|40.78|3853
1646647200000|2022-03-07 10:00:00|41.3|41.22|41.47|41.39|41.89|41.81|40.86|40.77|2765
1646650800000|2022-03-07 11:00:00|41.42|41.34|40.11|40.03|41.59|41.51|40.06|39.98|2172
1646654400000|2022-03-07 12:00:00|40.1|40.02|39.23|39.15|40.14|40.06|38.37|38.29|4190
1646658000000|2022-03-07 13:00:00|39.22|39.14|37.76|37.68|39.33|39.25|37.57|37.49|3847
1646661600000|2022-03-07 14:00:00|37.75|37.67|38.29|38.21|38.64|38.56|37.36|37.28|4744
1646665200000|2022-03-07 15:00:00|38.3|38.22|38.47|38.39|38.83|38.75|37.9|37.82|3916
1646668800000|2022-03-07 16:00:00|38.45|38.37|38.65|38.57|38.84|38.76|37.94|37.86|3905
1646672400000|2022-03-07 17:00:00|38.69|38.61|38.83|38.75|39.34|39.2|38.59|38.46|528
1646676000000|2022-03-07 18:00:00|38.92|38.67|39.17|38.87|39.23|39.08|38.56|38.4|208
1646679600000|2022-03-07 19:00:00|39.09|38.79|39.54|39.29|39.73|39.52|38.8|38.71|167
1646683200000|2022-03-07 20:00:00|39.45|39.37|39.73|39.43|39.75|39.54|39.12|38.88|157
1646686800000|2022-03-07 21:00:00|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646697600000|2022-03-08 00:00:00|39.95|39.65|39.52|39.22|39.96|39.66|39.47|39.17|0
1646701200000|2022-03-08 01:00:00|39.5|39.2|39.25|38.95|39.57|39.27|39.11|38.81|0
1646704800000|2022-03-08 02:00:00|39.23|38.93|39.34|39.04|39.34|39.04|39.22|38.92|0
1646708400000|2022-03-08 03:00:00|39.35|39.05|39.42|39.12|39.45|39.15|39.17|38.87|0
1646712000000|2022-03-08 04:00:00|39.43|39.13|39.57|39.27|39.65|39.35|39.43|39.13|0
1646715600000|2022-03-08 05:00:00|39.59|39.29|39.94|39.64|39.95|39.65|39.53|39.23|0
1646719200000|2022-03-08 06:00:00|39.92|39.62|40.17|39.87|40.78|40.48|39.84|39.54|27
1646722800000|2022-03-08 07:00:00|40.23|39.93|39.74|39.66|40.59|40.42|39.4|39.26|579
1646726400000|2022-03-08 08:00:00|39.71|39.63|37.24|37.16|39.74|39.63|36.27|36.19|5939
1646730000000|2022-03-08 09:00:00|37.26|37.18|37.07|36.99|37.34|37.26|36.7|36.62|683
1646733600000|2022-03-08 10:00:00|37.05|36.97|37.45|37.37|38.09|38.01|37|36.92|1744
1646737200000|2022-03-08 11:00:00|37.47|37.39|37.05|36.97|37.81|37.73|36.99|36.91|870
1646740800000|2022-03-08 12:00:00|37.08|37|37.29|37.21|37.51|37.43|36.08|36|1533
1646744400000|2022-03-08 13:00:00|37.32|37.24|37.26|37.18|38.04|37.96|37.12|37.04|1831
1646748000000|2022-03-08 14:00:00|37.31|37.23|37.59|37.51|38|37.92|37.09|37.01|2420
1646751600000|2022-03-08 15:00:00|37.61|37.53|37.14|37.06|38.5|38.42|37.1|37.02|3641
1646755200000|2022-03-08 16:00:00|37.09|37.01|37.17|37.09|38.27|38.19|37.01|36.93|4403
1646758800000|2022-03-08 17:00:00|37.16|37.08|35.75|35.67|37.24|37.16|35.73|35.59|1560
1646762400000|2022-03-08 18:00:00|35.89|35.81|37.32|37.07|37.37|37.2|35.45|35.37|288
1646766000000|2022-03-08 19:00:00|37.34|37.09|36.87|36.62|37.61|37.45|36.57|36.27|43
1646769600000|2022-03-08 20:00:00|36.86|36.61|37.32|37.02|37.41|37.11|36.17|35.93|19
1646784000000|2022-03-09 00:00:00|37.16|36.86|37.14|36.84|37.27|36.97|37.02|36.72|0
1646787600000|2022-03-09 01:00:00|37.04|36.74|36.9|36.6|37.12|36.82|36.82|36.52|0
1646791200000|2022-03-09 02:00:00|36.86|36.56|37.1|36.8|37.1|36.8|36.86|36.56|0
1646794800000|2022-03-09 03:00:00|37.06|36.76|37.15|36.85|37.25|36.95|37.06|36.76|0
1646798400000|2022-03-09 04:00:00|37.13|36.83|36.89|36.59|37.13|36.83|36.87|36.57|0
1646802000000|2022-03-09 05:00:00|36.92|36.62|37.08|36.78|37.17|36.87|36.91|36.61|2
1646805600000|2022-03-09 06:00:00|37.04|36.74|36.83|36.53|37.1|36.91|36.83|36.53|5
1646809200000|2022-03-09 07:00:00|36.85|36.55|35.7|35.62|36.92|36.62|35.69|35.52|304
1646812800000|2022-03-09 08:00:00|35.72|35.64|34.81|34.73|36.15|36.04|34.73|34.65|1529
1646816400000|2022-03-09 09:00:00|34.78|34.7|34.42|34.34|34.99|34.91|34.19|34.11|2270
1646820000000|2022-03-09 10:00:00|34.44|34.36|34.73|34.65|34.89|34.81|34.06|33.98|1666
1646823600000|2022-03-09 11:00:00|34.7|34.62|35.07|34.99|35.17|35.09|34.52|34.44|1397
1646827200000|2022-03-09 12:00:00|35.05|34.97|34.67|34.59|35.23|35.15|34.62|34.54|659
1646830800000|2022-03-09 13:00:00|34.66|34.58|34.93|34.85|34.99|34.91|34.46|34.38|672
1646834400000|2022-03-09 14:00:00|34.91|34.83|34.68|34.6|35.02|34.94|33.97|33.89|2574
1646838000000|2022-03-09 15:00:00|34.67|34.59|34|33.92|34.67|34.59|33.9|33.82|3052
1646841600000|2022-03-09 16:00:00|33.97|33.89|33.98|33.9|34.31|34.23|33.77|33.69|3560
1646845200000|2022-03-09 17:00:00|33.97|33.89|33.82|33.74|34.44|34.36|33.58|33.5|790
1646848800000|2022-03-09 18:00:00|33.84|33.76|34.61|34.36|34.87|34.79|33.84|33.76|321
1646852400000|2022-03-09 19:00:00|34.57|34.32|34.32|34.02|34.57|34.43|34.06|33.94|34
1646856000000|2022-03-09 20:00:00|34.34|34.04|35.85|35.55|36.05|35.9|33.89|33.76|685
1646870400000|2022-03-10 00:00:00|34.98|34.68|35.28|34.98|35.48|35.18|34.98|34.68|0
1646874000000|2022-03-10 01:00:00|35.37|35.07|35.28|34.98|35.37|35.07|35.13|34.83|0
1646877600000|2022-03-10 02:00:00|35.26|34.96|35.3|35|35.41|35.11|35.17|34.87|0
1646881200000|2022-03-10 03:00:00|35.27|34.97|35.27|34.97|35.42|35.12|35.27|34.97|0
1646884800000|2022-03-10 04:00:00|35.26|34.96|35.33|35.03|35.35|35.05|35.26|34.96|1
1646888400000|2022-03-10 05:00:00|35.3|35|35.25|34.95|35.54|35.24|35.07|34.77|0
1646892000000|2022-03-10 06:00:00|35.23|34.93|35.15|34.85|35.35|35.05|35.01|34.73|33
1646895600000|2022-03-10 07:00:00|35.16|34.86|34.6|34.52|35.51|35.33|34.6|34.44|555
1646899200000|2022-03-10 08:00:00|34.69|34.44|35.81|35.73|35.86|35.78|34.62|34.44|2188
1646902800000|2022-03-10 09:00:00|35.78|35.7|35.65|35.57|35.94|35.86|34.92|34.84|3523
1646906400000|2022-03-10 10:00:00|35.64|35.56|35.99|35.91|36.02|35.94|35.48|35.4|1095
1646910000000|2022-03-10 11:00:00|36.02|35.94|36.27|36.19|36.37|36.29|35.79|35.71|1256
1646913600000|2022-03-10 12:00:00|36.26|36.18|36.36|36.28|36.57|36.49|35.91|35.83|2902
1646917200000|2022-03-10 13:00:00|36.31|36.23|35.73|35.65|36.36|36.28|35.36|35.28|969
1646920800000|2022-03-10 14:00:00|35.71|35.63|35.08|35|35.99|35.91|34.98|34.9|2416
1646924400000|2022-03-10 15:00:00|35.06|34.98|35.53|35.45|35.63|35.55|34.89|34.81|6863
1646928000000|2022-03-10 16:00:00|35.55|35.47|35.6|35.52|36.02|35.94|35.55|35.47|3367
1646931600000|2022-03-10 17:00:00|35.61|35.53|35.73|35.65|35.78|35.7|35.24|35.16|318
1646935200000|2022-03-10 18:00:00|35.75|35.67|34.9|34.82|36.06|35.86|34.9|34.82|228
1646938800000|2022-03-10 19:00:00|34.94|34.86|34.48|34.18|34.94|34.86|34.31|34.18|69
1646942400000|2022-03-10 20:00:00|34.51|34.21|34.12|33.82|34.7|34.4|34.05|33.75|78
1646946000000|2022-03-10 21:00:00|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646956800000|2022-03-11 00:00:00|33.92|33.62|34.03|33.73|34.03|33.73|33.88|33.58|0
1646960400000|2022-03-11 01:00:00|34.02|33.72|34.18|33.88|34.29|33.99|34.02|33.72|0
1646964000000|2022-03-11 02:00:00|34.17|33.87|34.17|33.87|34.34|34.04|34.06|33.76|0
1646967600000|2022-03-11 03:00:00|34.14|33.84|34.18|33.88|34.3|34|34.14|33.84|0
1646971200000|2022-03-11 04:00:00|34.16|33.86|34.3|34|34.34|34.04|34.13|33.83|0
1646974800000|2022-03-11 05:00:00|34.33|34.03|34|33.7|34.33|34.03|33.95|33.65|0
1646978400000|2022-03-11 06:00:00|34.02|33.72|33.97|33.67|34.16|33.86|33.89|33.59|1
1646982000000|2022-03-11 07:00:00|33.98|33.68|34.03|33.73|34.15|33.9|33.57|33.37|44
1646985600000|2022-03-11 08:00:00|33.87|33.57|34.45|34.37|35.1|35.02|33.66|33.47|1327
1646989200000|2022-03-11 09:00:00|34.42|34.34|34.09|34.01|34.43|34.35|33.92|33.84|4300
1646992800000|2022-03-11 10:00:00|34.07|33.99|34.26|34.18|34.29|34.21|33.63|33.55|2268
1646996400000|2022-03-11 11:00:00|34.24|34.16|32.93|32.85|34.26|34.18|31.84|31.7|2902
1647000000000|2022-03-11 12:00:00|32.9|32.82|32.98|32.9|33.22|33.05|32.09|32.01|2654
1647003600000|2022-03-11 13:00:00|33.01|32.93|32.86|32.78|33.04|32.96|32.52|32.37|1363
1647007200000|2022-03-11 14:00:00|32.84|32.76|33.67|33.59|33.84|33.7|32.69|32.61|1560
1647010800000|2022-03-11 15:00:00|33.71|33.63|33.32|33.24|33.96|33.87|33.14|33.02|2918
1647014400000|2022-03-11 16:00:00|33.37|33.29|33.85|33.77|34.31|34.21|33.27|33.13|2068
1647018000000|2022-03-11 17:00:00|33.94|33.69|33.73|33.65|34.17|34.01|33.68|33.54|131
1647021600000|2022-03-11 18:00:00|33.76|33.68|34.14|33.84|34.14|33.84|33.6|33.3|87
1647025200000|2022-03-11 19:00:00|34.15|33.85|34.42|34.12|34.43|34.13|33.95|33.68|65
1647028800000|2022-03-11 20:00:00|34.39|34.09|35.01|34.71|35.04|34.74|34.28|33.98|111
1647216000000|2022-03-14 00:00:00|33.45|33.2|33.55|33.25|33.72|33.42|33.09|32.95|64
1647219600000|2022-03-14 01:00:00|33.52|33.22|33.67|33.37|33.87|33.62|33.44|33.22|12
1647223200000|2022-03-14 02:00:00|33.85|33.55|34.14|33.84|34.19|34.05|33.85|33.55|5
1647226800000|2022-03-14 03:00:00|34.12|33.82|34.14|33.89|34.14|34.03|33.89|33.59|6
1647230400000|2022-03-14 04:00:00|33.92|33.67|34.06|33.81|34.11|33.86|33.92|33.64|5
1647234000000|2022-03-14 05:00:00|34.11|33.86|34.04|33.74|34.14|34|33.91|33.61|8
1647237600000|2022-03-14 06:00:00|34.06|33.76|33.91|33.61|34.19|33.94|33.55|33.36|38
1647241200000|2022-03-14 07:00:00|33.7|33.62|33.3|33.22|33.99|33.7|33.08|32.94|532
1647244800000|2022-03-14 08:00:00|33.33|33.25|33.48|33.4|33.8|33.72|32.81|32.73|2027
1647248400000|2022-03-14 09:00:00|33.45|33.37|33.03|32.95|33.5|33.42|32.8|32.72|3197
1647252000000|2022-03-14 10:00:00|33|32.92|33.05|32.97|33.5|33.42|32.98|32.9|1897
1647255600000|2022-03-14 11:00:00|33.03|32.95|34.05|33.97|34.17|34.09|33.03|32.95|1324
1647259200000|2022-03-14 12:00:00|34.07|33.99|33.94|33.86|34.17|34.09|33.75|33.67|1179
1647262800000|2022-03-14 13:00:00|33.95|33.87|34.09|34.01|34.44|34.36|33.85|33.77|3445
1647266400000|2022-03-14 14:00:00|34.14|34.06|33.25|33.17|34.19|34.11|33.2|33.12|2006
1647270000000|2022-03-14 15:00:00|33.22|33.14|33.62|33.54|33.64|33.56|33.14|33.06|2024
1647273600000|2022-03-14 16:00:00|33.64|33.56|34.04|33.96|34.04|33.96|33.39|33.31|4781
1647277200000|2022-03-14 17:00:00|34.09|34.01|34.86|34.78|35.13|35.05|34.09|34.01|726
1647280800000|2022-03-14 18:00:00|34.83|34.75|34.86|34.78|35.28|35.2|34.66|34.58|641
1647284400000|2022-03-14 19:00:00|34.91|34.83|34.44|34.14|35.02|34.88|34.26|34.07|253
1647288000000|2022-03-14 20:00:00|34.42|34.12|34.54|34.29|34.63|34.37|34.27|33.97|35
1647302400000|2022-03-15 00:00:00|34.45|34.15|34.38|34.08|34.5|34.2|34.23|33.93|0
1647306000000|2022-03-15 01:00:00|34.35|34.05|34.59|34.29|34.64|34.34|34.28|33.98|0
1647309600000|2022-03-15 02:00:00|34.62|34.32|33.94|33.64|34.62|34.32|33.91|33.61|75
1647313200000|2022-03-15 03:00:00|33.91|33.61|33.98|33.68|34.08|33.78|33.89|33.59|0
1647316800000|2022-03-15 04:00:00|33.96|33.66|33.98|33.68|34.18|33.93|33.96|33.66|0
1647320400000|2022-03-15 05:00:00|33.96|33.66|34.03|33.73|34.1|33.8|33.96|33.66|0
1647324000000|2022-03-15 06:00:00|34.01|33.71|34.42|34.12|34.44|34.14|34.01|33.71|1
1647327600000|2022-03-15 07:00:00|34.44|34.19|35.17|35.09|35.63|35.49|34.35|34.05|453
1647331200000|2022-03-15 08:00:00|35.2|35.12|36.28|36.2|36.33|36.25|34.66|34.58|2075
1647334800000|2022-03-15 09:00:00|36.31|36.23|35.9|35.82|36.48|36.4|35.44|35.36|1816
1647338400000|2022-03-15 10:00:00|35.88|35.8|35.32|35.24|36.03|35.95|35.14|35.06|2582
1647342000000|2022-03-15 11:00:00|35.29|35.21|35.17|35.09|35.32|35.24|34.82|34.74|444
1647345600000|2022-03-15 12:00:00|35.19|35.11|34.53|34.45|35.29|35.21|34.4|34.32|922
1647349200000|2022-03-15 13:00:00|34.56|34.48|34.54|34.46|34.89|34.81|34.26|34.18|1801
1647352800000|2022-03-15 14:00:00|34.57|34.49|34.28|34.2|34.94|34.86|34.15|34.07|3162
1647356400000|2022-03-15 15:00:00|34.25|34.17|34.45|34.37|34.84|34.76|33.86|33.78|2027
1647360000000|2022-03-15 16:00:00|34.48|34.4|34.42|34.34|34.75|34.67|34.15|34.07|1985
1647363600000|2022-03-15 17:00:00|34.39|34.31|34.17|34.09|34.64|34.56|34.14|34.06|138
1647367200000|2022-03-15 18:00:00|34.19|34.11|33.9|33.82|34.69|34.61|33.88|33.8|231
1647370800000|2022-03-15 19:00:00|33.91|33.83|34.13|34.05|34.33|34.05|33.64|33.55|192
1647374400000|2022-03-15 20:00:00|34.24|33.99|34.08|33.78|34.24|34.05|33.8|33.67|32
1647388800000|2022-03-16 00:00:00|34.19|33.89|34.14|33.84|34.26|33.96|34.12|33.82|0
1647392400000|2022-03-16 01:00:00|34.12|33.82|34.09|33.79|34.24|33.94|34.09|33.79|0
1647396000000|2022-03-16 02:00:00|34.06|33.76|34.19|33.89|34.19|33.89|33.99|33.69|9
1647399600000|2022-03-16 03:00:00|34.24|33.94|34.12|33.82|34.24|33.94|33.99|33.74|0
1647403200000|2022-03-16 04:00:00|34.09|33.79|34.06|33.76|34.19|33.89|33.99|33.74|0
1647406800000|2022-03-16 05:00:00|34.02|33.77|33.8|33.5|34.2|33.91|33.63|33.38|27
1647410400000|2022-03-16 06:00:00|33.82|33.52|33.33|33.08|33.89|33.59|33.22|33.08|35
1647414000000|2022-03-16 07:00:00|33.22|33.14|32.92|32.84|33.41|33.33|32.79|32.71|444
1647417600000|2022-03-16 08:00:00|32.87|32.79|32.69|32.61|32.97|32.89|32.4|32.32|1418
1647421200000|2022-03-16 09:00:00|32.72|32.64|32.65|32.57|32.84|32.76|32.55|32.47|647
1647424800000|2022-03-16 10:00:00|32.67|32.59|31.77|31.69|32.7|32.62|31.74|31.66|2111
1647428400000|2022-03-16 11:00:00|31.79|31.71|31.76|31.68|32.01|31.93|31.67|31.59|976
1647432000000|2022-03-16 12:00:00|31.79|31.71|32.3|32.22|32.35|32.27|31.67|31.59|760
1647435600000|2022-03-16 13:00:00|32.28|32.2|32.32|32.24|32.69|32.61|32.22|32.14|2142
1647439200000|2022-03-16 14:00:00|32.3|32.22|31.74|31.66|32.49|32.41|31.46|31.38|3909
1647442800000|2022-03-16 15:00:00|31.75|31.67|31.8|31.72|32.04|31.96|31.64|31.56|2174
1647446400000|2022-03-16 16:00:00|31.85|31.77|32.21|32.13|32.27|32.18|31.55|31.47|1783
1647450000000|2022-03-16 17:00:00|32.16|32.08|32.64|32.34|32.69|32.58|32.1|31.95|871
1647453600000|2022-03-16 18:00:00|32.66|32.36|31.93|31.68|33.81|33.64|31.57|31.43|804
1647457200000|2022-03-16 19:00:00|31.82|31.74|31.35|31.05|32.34|32.04|31.07|30.96|405
1647460800000|2022-03-16 20:00:00|31.25|31|31.17|30.92|31.43|31.24|31.06|30.92|39
1647475200000|2022-03-17 00:00:00|31.29|30.99|31.28|30.98|31.45|31.15|31.26|30.96|0
1647478800000|2022-03-17 01:00:00|31.33|31.03|31.74|31.44|31.81|31.56|31.31|31.01|6
1647482400000|2022-03-17 02:00:00|31.7|31.4|31.67|31.37|31.72|31.42|31.56|31.26|0
1647486000000|2022-03-17 03:00:00|31.65|31.35|31.72|31.42|31.79|31.49|31.65|31.35|0
1647489600000|2022-03-17 04:00:00|31.74|31.44|31.74|31.44|31.79|31.49|31.67|31.37|0
1647493200000|2022-03-17 05:00:00|31.77|31.47|31.74|31.44|31.79|31.49|31.56|31.37|0
1647496800000|2022-03-17 06:00:00|31.79|31.49|31.5|31.2|31.79|31.49|31.34|31.04|30
1647500400000|2022-03-17 07:00:00|31.48|31.18|31.13|31.05|31.83|31.75|31.08|31|258
1647504000000|2022-03-17 08:00:00|31.08|31|30.87|30.79|31.26|31.18|30.78|30.7|1547
1647507600000|2022-03-17 09:00:00|30.85|30.77|30.75|30.67|31.19|31.11|30.46|30.38|1971
1647511200000|2022-03-17 10:00:00|30.73|30.65|31.11|31.03|31.73|31.65|30.73|30.65|1827
1647514800000|2022-03-17 11:00:00|31.16|31.08|31.19|31.11|31.25|31.17|30.94|30.86|1189
1647518400000|2022-03-17 12:00:00|31.22|31.14|31.37|31.29|31.49|31.41|31|30.92|793
1647522000000|2022-03-17 13:00:00|31.35|31.27|31.07|30.99|31.59|31.51|31.05|30.97|1043
1647525600000|2022-03-17 14:00:00|31.05|30.97|31.64|31.56|31.9|31.82|30.86|30.78|3446
1647529200000|2022-03-17 15:00:00|31.66|31.58|31.27|31.19|31.71|31.63|31.15|31.07|3309
1647532800000|2022-03-17 16:00:00|31.29|31.21|30.5|30.42|31.29|31.21|30.45|30.37|1651
1647536400000|2022-03-17 17:00:00|30.52|30.44|30.54|30.46|30.72|30.64|30.35|30.27|112
1647540000000|2022-03-17 18:00:00|30.59|30.51|30.72|30.64|30.79|30.71|30.47|30.39|209
1647543600000|2022-03-17 19:00:00|30.74|30.66|30.78|30.53|30.99|30.86|30.38|30.24|244
1647547200000|2022-03-17 20:00:00|30.67|30.59|31.32|31.02|31.32|31.02|30.67|30.41|3
1647561600000|2022-03-18 00:00:00|31.2|30.9|31.41|31.11|31.41|31.11|30.98|30.68|0
1647565200000|2022-03-18 01:00:00|31.27|30.97|31.48|31.18|31.54|31.24|31.27|30.97|0
1647568800000|2022-03-18 02:00:00|31.45|31.15|31.43|31.13|31.51|31.21|31.15|30.93|1
1647572400000|2022-03-18 03:00:00|31.41|31.11|31.46|31.16|31.53|31.23|31.27|30.97|0
1647576000000|2022-03-18 04:00:00|31.44|31.14|31.48|31.18|31.53|31.23|31.27|30.97|0
1647579600000|2022-03-18 05:00:00|31.46|31.16|31.41|31.11|31.58|31.28|31.27|30.97|3
1647583200000|2022-03-18 06:00:00|31.38|31.08|31.24|30.94|31.41|31.11|31.17|30.87|0
1647586800000|2022-03-18 07:00:00|31.22|30.92|30.9|30.82|31.34|31.2|30.75|30.67|70
1647590400000|2022-03-18 08:00:00|30.92|30.84|31.02|30.94|31.12|31.04|30.32|30.24|2258
1647594000000|2022-03-18 09:00:00|30.99|30.91|31.25|31.17|31.33|31.25|30.97|30.89|1409
1647597600000|2022-03-18 10:00:00|31.23|31.15|31.38|31.3|31.7|31.62|30.96|30.88|873
1647601200000|2022-03-18 11:00:00|31.35|31.27|31.77|31.69|31.9|31.82|31.31|31.23|1376
1647604800000|2022-03-18 12:00:00|31.75|31.67|31.29|31.21|31.84|31.76|31.05|30.97|1046
1647608400000|2022-03-18 13:00:00|31.31|31.23|30.94|30.86|31.59|31.51|30.91|30.83|2577
1647612000000|2022-03-18 14:00:00|30.91|30.83|30.13|30.05|30.99|30.91|30.12|30.04|2767
1647615600000|2022-03-18 15:00:00|30.15|30.07|30.01|29.93|30.24|30.16|29.85|29.77|3285
1647619200000|2022-03-18 16:00:00|30.03|29.95|29.86|29.78|30.14|30.06|29.55|29.47|2072
1647622800000|2022-03-18 17:00:00|29.84|29.76|29.6|29.52|30.05|29.97|29.5|29.42|250
1647626400000|2022-03-18 18:00:00|29.58|29.5|29.26|29.18|29.63|29.55|29.24|29.16|180
1647630000000|2022-03-18 19:00:00|29.24|29.16|29.1|28.85|29.31|29.23|28.87|28.7|140
1647633600000|2022-03-18 20:00:00|29.08|28.83|29.15|28.85|29.17|29.03|29|28.72|98
1647820800000|2022-03-21 00:00:00|29.52|29.22|29.42|29.12|29.86|29.56|29.36|29.06|23
1647824400000|2022-03-21 01:00:00|29.4|29.1|29.48|29.23|29.5|29.35|29.34|29.04|0
1647828000000|2022-03-21 02:00:00|29.5|29.25|29.56|29.26|29.66|29.55|29.43|29.16|14
1647831600000|2022-03-21 03:00:00|29.46|29.16|29.5|29.2|29.62|29.32|29.44|29.14|0
1647835200000|2022-03-21 04:00:00|29.51|29.43|29.74|29.44|29.74|29.46|29.5|29.2|18
1647838800000|2022-03-21 05:00:00|29.7|29.4|29.85|29.55|29.99|29.69|29.62|29.32|0
1647842400000|2022-03-21 06:00:00|29.83|29.53|29.63|29.33|29.85|29.55|29.6|29.3|2
1647846000000|2022-03-21 07:00:00|29.67|29.37|29.37|29.29|29.67|29.52|29.25|29.12|84
1647849600000|2022-03-21 08:00:00|29.35|29.27|29.16|29.08|29.37|29.29|29|28.92|1318
1647853200000|2022-03-21 09:00:00|29.14|29.06|29.2|29.12|29.51|29.43|29.04|28.96|862
1647856800000|2022-03-21 10:00:00|29.22|29.14|29.13|29.05|29.27|29.19|29.09|29.01|309
1647860400000|2022-03-21 11:00:00|29.11|29.03|28.99|28.91|29.18|29.1|28.91|28.83|1158
1647864000000|2022-03-21 12:00:00|29.01|28.93|29.15|29.07|29.18|29.1|28.95|28.87|645
1647867600000|2022-03-21 13:00:00|29.17|29.09|29.18|29.1|29.24|29.16|28.76|28.68|1141
1647871200000|2022-03-21 14:00:00|29.17|29.09|28.76|28.68|29.4|29.32|28.74|28.66|2704
1647874800000|2022-03-21 15:00:00|28.74|28.66|28.71|28.63|28.93|28.85|28.64|28.56|2736
1647878400000|2022-03-21 16:00:00|28.73|28.65|29.2|29.12|29.25|29.17|28.56|28.48|2995
1647882000000|2022-03-21 17:00:00|29.24|29.16|29.35|29.27|29.66|29.58|29.06|28.98|710
1647885600000|2022-03-21 18:00:00|29.37|29.29|29.19|29.11|29.5|29.42|28.73|28.65|115
1647889200000|2022-03-21 19:00:00|29.24|29.16|28.9|28.65|29.36|29.21|28.79|28.63|58
1647892800000|2022-03-21 20:00:00|28.95|28.64|28.88|28.58|28.96|28.73|28.65|28.51|16
1647907200000|2022-03-22 00:00:00|29.21|28.91|28.68|28.43|29.31|29.01|28.44|28.32|137
1647910800000|2022-03-22 01:00:00|28.7|28.45|28.94|28.64|29.14|28.84|28.63|28.33|18
1647914400000|2022-03-22 02:00:00|29.07|28.82|28.94|28.64|29.24|28.94|28.78|28.48|40
1647918000000|2022-03-22 03:00:00|28.96|28.66|28.94|28.64|29.03|28.73|28.78|28.48|0
1647921600000|2022-03-22 04:00:00|28.97|28.67|28.83|28.53|29.03|28.73|28.8|28.5|0
1647925200000|2022-03-22 05:00:00|28.84|28.54|28.82|28.52|29.03|28.73|28.82|28.52|0
1647928800000|2022-03-22 06:00:00|28.99|28.69|28.79|28.54|29.14|28.84|28.64|28.39|2
1647932400000|2022-03-22 07:00:00|28.74|28.66|28.59|28.51|28.88|28.71|28.51|28.43|87
1647936000000|2022-03-22 08:00:00|28.57|28.49|28.27|28.19|28.63|28.55|28.03|27.95|1164
1647939600000|2022-03-22 09:00:00|28.25|28.17|28.09|28.01|28.25|28.17|28|27.92|814
1647943200000|2022-03-22 10:00:00|28.11|28.03|28.08|28|28.23|28.15|27.99|27.91|313
1647946800000|2022-03-22 11:00:00|28.09|28.01|28.32|28.24|28.32|28.24|28.08|28|526
1647950400000|2022-03-22 12:00:00|28.31|28.23|28.24|28.16|28.46|28.38|28.22|28.14|924
1647954000000|2022-03-22 13:00:00|28.22|28.14|28.17|28.09|28.28|28.2|27.99|27.91|2320
1647957600000|2022-03-22 14:00:00|28.14|28.06|28.17|28.09|28.32|28.24|28.02|27.94|1506
1647961200000|2022-03-22 15:00:00|28.16|28.08|28.37|28.29|28.44|28.36|28.16|28.08|1292
1647964800000|2022-03-22 16:00:00|28.36|28.28|28.31|28.23|28.62|28.54|28.26|28.18|1759
1647968400000|2022-03-22 17:00:00|28.33|28.25|28.2|28.12|28.34|28.26|28.16|28.08|325
1647972000000|2022-03-22 18:00:00|28.15|28.07|28.57|28.49|28.59|28.51|28.15|28.07|1418
1647975600000|2022-03-22 19:00:00|28.58|28.5|28.58|28.28|28.65|28.57|28.32|28.15|107
1647979200000|2022-03-22 20:00:00|28.59|28.29|28.57|28.27|28.59|28.37|28.41|28.17|15
1647982800000|2022-03-22 21:00:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1647993600000|2022-03-23 00:00:00|28.44|28.14|28.46|28.16|28.46|28.16|28.39|28.09|0
1647997200000|2022-03-23 01:00:00|28.44|28.14|28.47|28.17|28.54|28.24|28.41|28.12|0
1648000800000|2022-03-23 02:00:00|28.44|28.14|28.42|28.12|28.51|28.25|28.41|28.12|0
1648004400000|2022-03-23 03:00:00|28.41|28.16|28.41|28.16|28.43|28.18|28.37|28.11|9
1648008000000|2022-03-23 04:00:00|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648011600000|2022-03-23 05:00:00|28.39|28.14|28.39|28.14|28.41|28.21|28.28|28.14|0
1648015200000|2022-03-23 06:00:00|28.42|28.17|28.46|28.21|28.46|28.3|28.38|28.14|0
1648018800000|2022-03-23 07:00:00|28.35|28.27|28.41|28.33|28.43|28.35|28.24|28.11|86
1648022400000|2022-03-23 08:00:00|28.43|28.35|28.48|28.4|28.63|28.55|28.24|28.16|1180
1648026000000|2022-03-23 09:00:00|28.49|28.41|28.91|28.83|29.04|28.96|28.43|28.35|1199
1648029600000|2022-03-23 10:00:00|28.89|28.81|28.96|28.88|29.13|29.05|28.82|28.74|351
1648033200000|2022-03-23 11:00:00|28.94|28.86|29.38|29.3|29.52|29.44|28.94|28.86|1751
1648036800000|2022-03-23 12:00:00|29.36|29.28|29.74|29.66|29.8|29.72|29.27|29.19|1285
1648040400000|2022-03-23 13:00:00|29.79|29.71|30.22|30.14|30.33|30.25|29.74|29.66|4221
1648044000000|2022-03-23 14:00:00|30.26|30.18|29.96|29.88|30.31|30.23|29.7|29.62|2423
1648047600000|2022-03-23 15:00:00|29.98|29.9|29.72|29.64|30.15|30.07|29.57|29.49|2033
1648051200000|2022-03-23 16:00:00|29.7|29.62|29.94|29.86|30.13|30.05|29.55|29.47|2222
1648054800000|2022-03-23 17:00:00|29.96|29.88|29.94|29.86|30.24|30.16|29.9|29.82|132
1648058400000|2022-03-23 18:00:00|29.93|29.85|29.56|29.48|30.09|30.01|29.38|29.3|269
1648062000000|2022-03-23 19:00:00|29.54|29.46|29.53|29.28|29.68|29.6|29.3|29.22|112
1648065600000|2022-03-23 20:00:00|29.54|29.29|29.87|29.57|29.94|29.64|29.49|29.29|72
1648080000000|2022-03-24 00:00:00|29.68|29.38|29.61|29.31|29.91|29.61|29.56|29.26|0
1648083600000|2022-03-24 01:00:00|29.6|29.3|29.7|29.4|29.75|29.46|29.6|29.3|0
1648087200000|2022-03-24 02:00:00|29.68|29.38|29.7|29.4|29.7|29.4|29.64|29.34|0
1648090800000|2022-03-24 03:00:00|29.66|29.36|29.55|29.25|29.66|29.36|29.55|29.25|0
1648094400000|2022-03-24 04:00:00|29.59|29.29|29.6|29.3|29.65|29.35|29.55|29.25|0
1648098000000|2022-03-24 05:00:00|29.59|29.29|29.33|29.08|29.61|29.31|29.17|29.04|8
1648101600000|2022-03-24 06:00:00|29.42|29.12|29.46|29.21|29.61|29.31|29.42|29.12|0
1648105200000|2022-03-24 07:00:00|29.35|29.27|29.15|29.07|29.35|29.27|29.03|28.95|178
1648108800000|2022-03-24 08:00:00|29.14|29.06|29.35|29.27|29.37|29.29|28.9|28.82|2437
1648112400000|2022-03-24 09:00:00|29.33|29.25|29.62|29.54|29.65|29.57|29.22|29.14|1722
1648116000000|2022-03-24 10:00:00|29.64|29.56|30.17|30.09|30.34|30.26|29.62|29.54|1847
1648119600000|2022-03-24 11:00:00|30.13|30.05|29.88|29.8|30.31|30.23|29.71|29.63|1955
1648123200000|2022-03-24 12:00:00|29.9|29.82|30.04|29.96|30.29|30.21|29.85|29.77|1149
1648126800000|2022-03-24 13:00:00|30.06|29.98|30.57|30.49|30.6|30.52|30|29.92|1208
1648130400000|2022-03-24 14:00:00|30.55|30.47|30.17|30.09|30.55|30.47|30.06|29.98|2692
1648134000000|2022-03-24 15:00:00|30.2|30.12|29.67|29.59|30.2|30.12|29.33|29.25|3809
1648137600000|2022-03-24 16:00:00|29.66|29.58|29.61|29.53|29.94|29.86|29.45|29.37|2065
1648141200000|2022-03-24 17:00:00|29.59|29.51|29.38|29.3|29.64|29.56|29.36|29.26|83
1648144800000|2022-03-24 18:00:00|29.36|29.28|29.27|29.19|29.4|29.32|29.2|29.12|176
1648148400000|2022-03-24 19:00:00|29.25|29.17|29.31|29.06|29.33|29.25|29.08|28.95|151
1648152000000|2022-03-24 20:00:00|29.32|29.07|29.42|29.12|29.52|29.22|29.21|29.02|14
1648166400000|2022-03-25 00:00:00|29.74|29.44|29.6|29.3|29.76|29.46|29.57|29.27|0
1648170000000|2022-03-25 01:00:00|29.57|29.27|29.56|29.26|29.7|29.4|29.36|29.06|3
1648173600000|2022-03-25 02:00:00|29.57|29.27|29.5|29.2|29.64|29.34|29.49|29.19|0
1648177200000|2022-03-25 03:00:00|29.49|29.19|29.52|29.22|29.64|29.34|29.49|29.19|0
1648180800000|2022-03-25 04:00:00|29.57|29.27|29.56|29.31|29.73|29.43|29.52|29.22|19
1648184400000|2022-03-25 05:00:00|29.58|29.33|29.58|29.33|29.66|29.45|29.48|29.3|1
1648188000000|2022-03-25 06:00:00|29.56|29.31|29.34|29.26|29.6|29.34|29.33|29.2|11
1648191600000|2022-03-25 07:00:00|29.31|29.23|29.43|29.35|29.53|29.43|29.27|29.17|25
1648195200000|2022-03-25 08:00:00|29.39|29.31|29.46|29.38|29.81|29.73|29.37|29.29|579
1648198800000|2022-03-25 09:00:00|29.49|29.41|29.7|29.62|30|29.92|29.3|29.22|1491
1648202400000|2022-03-25 10:00:00|29.68|29.6|29.58|29.5|29.87|29.79|29.55|29.47|355
1648206000000|2022-03-25 11:00:00|29.6|29.52|29.3|29.22|29.62|29.54|29.28|29.2|1223
1648209600000|2022-03-25 12:00:00|29.29|29.21|29.41|29.33|29.48|29.4|29.25|29.17|355
1648213200000|2022-03-25 13:00:00|29.43|29.35|29.69|29.61|29.78|29.7|29.35|29.27|1599
1648216800000|2022-03-25 14:00:00|29.71|29.63|29.41|29.33|29.78|29.7|29.27|29.19|2321
1648220400000|2022-03-25 15:00:00|29.39|29.31|30.08|30|30.36|30.28|29.37|29.29|1908
1648224000000|2022-03-25 16:00:00|30.06|29.98|30.03|29.95|30.2|30.12|29.89|29.81|2831
1648227600000|2022-03-25 17:00:00|30.04|29.96|29.74|29.66|30.19|30.11|29.73|29.65|93
1648231200000|2022-03-25 18:00:00|29.76|29.68|29.55|29.47|29.79|29.71|29.42|29.34|90
1648234800000|2022-03-25 19:00:00|29.59|29.51|29.66|29.41|30|29.85|29.55|29.41|329
1648238400000|2022-03-25 20:00:00|29.71|29.43|29.5|29.2|29.8|29.63|29.42|29.2|91
1648425600000|2022-03-28 00:00:00|29.95|29.65|29.96|29.66|30.03|29.73|29.76|29.46|0
1648429200000|2022-03-28 01:00:00|29.91|29.61|29.96|29.66|30.27|29.97|29.85|29.55|2
1648432800000|2022-03-28 02:00:00|29.95|29.65|29.92|29.62|30.07|29.77|29.86|29.56|0
1648436400000|2022-03-28 03:00:00|29.9|29.6|29.96|29.66|29.99|29.69|29.85|29.55|0
1648440000000|2022-03-28 04:00:00|30.01|29.71|29.9|29.6|30.01|29.71|29.78|29.48|0
1648443600000|2022-03-28 05:00:00|30|29.7|29.91|29.66|30.01|29.71|29.9|29.6|0
1648447200000|2022-03-28 06:00:00|29.9|29.65|29.63|29.55|29.98|29.86|29.6|29.52|85
1648450800000|2022-03-28 07:00:00|29.66|29.58|29.04|28.96|29.7|29.6|29.01|28.93|1175
1648454400000|2022-03-28 08:00:00|29.06|28.98|29.06|28.98|29.26|29.18|29.01|28.93|1045
1648458000000|2022-03-28 09:00:00|29.07|28.99|29.2|29.12|29.34|29.26|29.06|28.98|696
1648461600000|2022-03-28 10:00:00|29.19|29.11|29.04|28.96|29.23|29.15|29.04|28.96|1012
1648465200000|2022-03-28 11:00:00|29.01|28.93|28.98|28.9|29.08|29|28.91|28.83|784
1648468800000|2022-03-28 12:00:00|28.96|28.88|29.29|29.21|29.4|29.32|28.94|28.86|551
1648472400000|2022-03-28 13:00:00|29.27|29.19|29.43|29.35|29.45|29.37|29.11|29.03|1711
1648476000000|2022-03-28 14:00:00|29.42|29.34|29.38|29.3|29.76|29.68|29.37|29.29|2191
1648479600000|2022-03-28 15:00:00|29.35|29.27|29.96|29.88|30|29.92|29.33|29.25|2694
1648483200000|2022-03-28 16:00:00|29.95|29.87|29.54|29.46|30.01|29.93|29.52|29.44|218
1648486800000|2022-03-28 17:00:00|29.51|29.43|29.26|29.18|29.54|29.46|29.19|29.11|242
1648490400000|2022-03-28 18:00:00|29.27|29.19|28.76|28.68|29.29|29.21|28.76|28.68|201
1648494000000|2022-03-28 19:00:00|28.78|28.7|28.61|28.36|28.84|28.72|28.53|28.36|101
1648512000000|2022-03-29 00:00:00|28.63|28.38|28.73|28.43|28.95|28.65|28.63|28.38|9
1648515600000|2022-03-29 01:00:00|28.78|28.48|28.66|28.41|28.81|28.51|28.63|28.34|0
1648519200000|2022-03-29 02:00:00|28.67|28.37|28.73|28.43|28.81|28.51|28.66|28.37|0
1648522800000|2022-03-29 03:00:00|28.76|28.46|28.73|28.43|28.81|28.51|28.7|28.4|0
1648526400000|2022-03-29 04:00:00|28.76|28.46|28.67|28.37|28.82|28.52|28.67|28.37|0
1648530000000|2022-03-29 05:00:00|28.7|28.4|28.56|28.31|28.8|28.55|28.56|28.31|1
1648533600000|2022-03-29 06:00:00|28.54|28.29|28.33|28.25|28.54|28.44|28.31|28.2|97
1648537200000|2022-03-29 07:00:00|28.32|28.24|28.38|28.3|28.5|28.42|28.11|28.03|2161
1648540800000|2022-03-29 08:00:00|28.4|28.32|28.26|28.18|28.45|28.37|28.16|28.08|1473
1648544400000|2022-03-29 09:00:00|28.25|28.17|27.79|27.71|28.29|28.21|27.69|27.61|2089
1648548000000|2022-03-29 10:00:00|27.8|27.72|27.5|27.42|27.92|27.84|27.4|27.32|1734
1648551600000|2022-03-29 11:00:00|27.52|27.44|26.88|26.8|27.81|27.73|26.85|26.77|4208
1648555200000|2022-03-29 12:00:00|26.89|26.81|26.53|26.45|26.91|26.83|26.41|26.33|3209
1648558800000|2022-03-29 13:00:00|26.54|26.46|26.87|26.79|26.96|26.88|26.43|26.35|4518
1648562400000|2022-03-29 14:00:00|26.88|26.8|26.95|26.87|27.19|27.11|26.78|26.7|1975
1648566000000|2022-03-29 15:00:00|26.93|26.85|26.57|26.49|26.99|26.91|26.3|26.22|2215
1648569600000|2022-03-29 16:00:00|26.58|26.5|26.86|26.78|27.06|26.9|26.54|26.46|206
1648573200000|2022-03-29 17:00:00|26.87|26.79|26.69|26.61|26.97|26.89|26.69|26.61|199
1648576800000|2022-03-29 18:00:00|26.73|26.65|26.61|26.53|26.75|26.67|26.56|26.43|132
1648580400000|2022-03-29 19:00:00|26.6|26.52|26.62|26.32|26.64|26.54|26.4|26.29|140
1648598400000|2022-03-30 00:00:00|26.7|26.4|26.74|26.44|26.93|26.63|26.65|26.38|19
1648602000000|2022-03-30 01:00:00|26.77|26.47|26.63|26.33|26.77|26.47|26.47|26.33|2
1648605600000|2022-03-30 02:00:00|26.65|26.35|26.71|26.41|26.71|26.41|26.63|26.33|0
1648609200000|2022-03-30 03:00:00|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|0
1648612800000|2022-03-30 04:00:00|26.75|26.45|26.92|26.62|27.01|26.71|26.75|26.45|9
1648616400000|2022-03-30 05:00:00|26.93|26.63|26.74|26.49|26.98|26.68|26.65|26.46|1
1648620000000|2022-03-30 06:00:00|26.73|26.48|26.98|26.9|27.03|26.95|26.62|26.47|299
1648623600000|2022-03-30 07:00:00|26.97|26.89|27.27|27.19|27.42|27.34|26.93|26.85|1679
1648627200000|2022-03-30 08:00:00|27.29|27.21|27.41|27.33|27.61|27.53|27.27|27.19|556
1648630800000|2022-03-30 09:00:00|27.38|27.3|27.25|27.17|27.43|27.35|27.22|27.14|351
1648634400000|2022-03-30 10:00:00|27.3|27.22|27.24|27.16|27.6|27.52|27.16|27.08|804
1648638000000|2022-03-30 11:00:00|27.23|27.15|27.38|27.3|27.41|27.33|27.19|27.11|321
1648641600000|2022-03-30 12:00:00|27.35|27.27|27.34|27.26|27.73|27.65|27.29|27.21|745
1648645200000|2022-03-30 13:00:00|27.36|27.28|27.11|27.03|27.49|27.41|27.1|27.02|2062
1648648800000|2022-03-30 14:00:00|27.1|27.02|27.39|27.31|27.42|27.34|27.08|27|1756
1648652400000|2022-03-30 15:00:00|27.38|27.3|27.44|27.36|27.78|27.7|27.31|27.23|2066
1648656000000|2022-03-30 16:00:00|27.43|27.35|27.39|27.31|27.57|27.49|27.29|27.21|50
1648659600000|2022-03-30 17:00:00|27.38|27.3|27.26|27.18|27.48|27.4|27.21|27.13|87
1648663200000|2022-03-30 18:00:00|27.27|27.19|27.71|27.63|27.71|27.63|27.16|27.08|70
1648666800000|2022-03-30 19:00:00|27.85|27.6|27.45|27.15|27.97|27.89|27.38|27.14|148
1648684800000|2022-03-31 00:00:00|27.26|26.96|27.16|26.86|27.56|27.26|27.16|26.86|7
1648688400000|2022-03-31 01:00:00|27.38|27.08|27.23|26.93|27.4|27.1|27.11|26.84|9
1648692000000|2022-03-31 02:00:00|27.38|27.08|27.23|26.93|27.39|27.09|27.16|26.86|0
1648695600000|2022-03-31 03:00:00|27.39|27.09|27.26|26.96|27.4|27.1|27.16|26.86|0
1648699200000|2022-03-31 04:00:00|27.29|26.99|27.25|26.95|27.39|27.09|27.14|26.84|1
1648702800000|2022-03-31 05:00:00|27.36|27.06|27.31|27.01|27.43|27.17|27.1|26.89|9
1648706400000|2022-03-31 06:00:00|27.25|27.17|27.23|27.15|27.55|27.47|27.22|26.98|239
1648710000000|2022-03-31 07:00:00|27.26|27.18|27.41|27.33|27.47|27.39|27.06|26.98|1010
1648713600000|2022-03-31 08:00:00|27.44|27.36|27.58|27.5|27.68|27.6|27.39|27.31|486
1648717200000|2022-03-31 09:00:00|27.59|27.51|27.69|27.61|27.78|27.7|27.54|27.46|2500
1648720800000|2022-03-31 10:00:00|27.68|27.6|27.77|27.69|27.82|27.74|27.59|27.51|679
1648724400000|2022-03-31 11:00:00|27.78|27.7|27.81|27.73|28.02|27.94|27.72|27.64|2132
1648728000000|2022-03-31 12:00:00|27.8|27.72|27.72|27.64|27.84|27.76|27.67|27.59|650
1648731600000|2022-03-31 13:00:00|27.73|27.65|28.23|28.15|28.64|28.56|27.62|27.54|3659
1648735200000|2022-03-31 14:00:00|28.25|28.17|27.99|27.91|28.7|28.62|27.94|27.86|2365
1648738800000|2022-03-31 15:00:00|28.04|27.96|27.92|27.84|28.34|28.26|27.92|27.84|1882
1648742400000|2022-03-31 16:00:00|27.94|27.86|28.24|28.16|28.27|28.19|27.92|27.84|50
1648746000000|2022-03-31 17:00:00|28.27|28.19|28.12|28.04|28.42|28.34|27.99|27.91|66
1648749600000|2022-03-31 18:00:00|28.14|28.06|28.22|28.14|28.42|28.34|28.14|28.06|18
1648753200000|2022-03-31 19:00:00|28.2|28.12|29.04|28.74|29.08|28.91|28.1|28.02|268
1648771200000|2022-04-01 00:00:00|28.76|28.46|28.91|28.61|29|28.7|28.5|28.2|0
1648774800000|2022-04-01 01:00:00|28.92|28.62|28.89|28.59|29|28.7|28.86|28.56|14
1648778400000|2022-04-01 02:00:00|28.87|28.57|28.87|28.62|28.95|28.67|28.85|28.55|1
1648782000000|2022-04-01 03:00:00|28.85|28.6|28.77|28.47|28.96|28.66|28.71|28.46|2
1648785600000|2022-04-01 04:00:00|28.8|28.5|28.7|28.4|28.87|28.57|28.66|28.36|2
1648789200000|2022-04-01 05:00:00|28.69|28.39|28.76|28.46|28.8|28.5|28.49|28.35|5
1648792800000|2022-04-01 06:00:00|28.77|28.47|28.19|28.11|28.77|28.56|28.19|28.11|210
1648796400000|2022-04-01 07:00:00|28.2|28.12|28.04|27.96|28.27|28.19|27.86|27.78|1911
1648800000000|2022-04-01 08:00:00|28.05|27.97|28.16|28.08|28.29|28.21|27.96|27.88|735
1648803600000|2022-04-01 09:00:00|28.17|28.09|28.01|27.93|28.31|28.23|27.97|27.89|1409
1648807200000|2022-04-01 10:00:00|27.99|27.91|27.94|27.86|28.01|27.93|27.87|27.79|663
1648810800000|2022-04-01 11:00:00|27.92|27.84|27.91|27.83|27.97|27.89|27.86|27.78|495
1648814400000|2022-04-01 12:00:00|27.92|27.84|28.04|27.96|28.1|28.02|27.81|27.73|774
1648818000000|2022-04-01 13:00:00|27.99|27.91|28.08|28|28.25|28.17|27.91|27.83|1352
1648821600000|2022-04-01 14:00:00|28.1|28.02|28.13|28.05|28.42|28.34|27.96|27.88|1513
1648825200000|2022-04-01 15:00:00|28.12|28.04|28.53|28.45|28.63|28.55|28.08|28|2014
1648828800000|2022-04-01 16:00:00|28.54|28.46|28.66|28.58|28.86|28.78|28.47|28.39|455
1648832400000|2022-04-01 17:00:00|28.64|28.56|28.38|28.3|28.71|28.63|28.32|28.24|112
1648836000000|2022-04-01 18:00:00|28.39|28.31|28.06|27.98|28.41|28.33|27.92|27.84|171
1648839600000|2022-04-01 19:00:00|28.03|27.95|28.04|27.74|28.42|28.34|27.83|27.69|166
1649030400000|2022-04-04 00:00:00|27.79|27.49|28.08|27.78|28.15|27.85|27.73|27.43|0
1649034000000|2022-04-04 01:00:00|28.09|27.79|28.01|27.71|28.17|27.87|28.01|27.71|0
1649037600000|2022-04-04 02:00:00|28.02|27.72|28.02|27.72|28.07|27.77|28|27.7|0
1649041200000|2022-04-04 03:00:00|28.03|27.73|28.01|27.71|28.07|27.77|28|27.7|0
1649044800000|2022-04-04 04:00:00|28.02|27.72|27.92|27.67|28.03|27.73|27.92|27.67|0
1649048400000|2022-04-04 05:00:00|27.85|27.77|27.71|27.41|27.87|27.77|27.71|27.41|10
1649052000000|2022-04-04 06:00:00|27.72|27.46|27.69|27.61|27.86|27.78|27.46|27.31|237
1649055600000|2022-04-04 07:00:00|27.68|27.6|28.18|28.1|28.39|28.31|27.61|27.53|1921
1649059200000|2022-04-04 08:00:00|28.17|28.09|28.12|28.04|28.41|28.33|28.01|27.93|2453
1649062800000|2022-04-04 09:00:00|28.13|28.05|27.76|27.68|28.13|28.05|27.71|27.63|1789
1649066400000|2022-04-04 10:00:00|27.74|27.66|27.78|27.7|27.83|27.75|27.66|27.58|713
1649070000000|2022-04-04 11:00:00|27.77|27.69|27.7|27.62|27.82|27.74|27.66|27.58|854
1649073600000|2022-04-04 12:00:00|27.69|27.61|27.77|27.69|27.83|27.75|27.67|27.59|484
1649077200000|2022-04-04 13:00:00|27.76|27.68|27.46|27.38|27.78|27.7|27.45|27.37|2825
1649080800000|2022-04-04 14:00:00|27.48|27.4|27.4|27.32|27.6|27.52|27.3|27.22|2344
1649084400000|2022-04-04 15:00:00|27.39|27.31|27.07|26.99|27.4|27.32|27.04|26.96|2404
1649088000000|2022-04-04 16:00:00|27.06|26.98|27.18|27.1|27.21|27.13|26.99|26.91|105
1649091600000|2022-04-04 17:00:00|27.19|27.11|27.09|27.01|27.22|27.14|27.09|27.01|71
1649095200000|2022-04-04 18:00:00|27.11|27.03|27.16|27.08|27.24|27.16|27.09|27.01|38
1649098800000|2022-04-04 19:00:00|27.14|27.06|27.03|26.78|27.19|27.07|26.85|26.74|349
1649116800000|2022-04-05 00:00:00|27.17|26.87|27.15|26.85|27.33|27.03|27.15|26.85|16
1649120400000|2022-04-05 01:00:00|27.18|26.88|27.17|26.87|27.18|26.88|27.15|26.85|2
1649124000000|2022-04-05 02:00:00|27.18|26.88|27.14|26.84|27.18|26.88|27.09|26.79|0
1649127600000|2022-04-05 03:00:00|27.12|26.82|27.21|26.91|27.22|26.92|27.09|26.79|0
1649131200000|2022-04-05 04:00:00|27.14|26.84|27.14|26.84|27.14|26.84|27.09|26.79|0
1649134800000|2022-04-05 05:00:00|27.13|26.83|27.07|26.82|27.15|26.85|27.07|26.8|0
1649138400000|2022-04-05 06:00:00|27.08|26.83|27.04|26.96|27.14|27.06|26.79|26.71|181
1649142000000|2022-04-05 07:00:00|27|26.92|26.95|26.87|27.24|27.16|26.79|26.71|977
1649145600000|2022-04-05 08:00:00|26.94|26.86|27.14|27.06|27.18|27.1|26.83|26.75|1790
1649149200000|2022-04-05 09:00:00|27.15|27.07|27.45|27.37|27.5|27.42|27.04|26.96|2223
1649152800000|2022-04-05 10:00:00|27.47|27.39|27.62|27.54|27.75|27.67|27.36|27.28|1392
1649156400000|2022-04-05 11:00:00|27.61|27.53|27.55|27.47|27.84|27.76|27.55|27.47|1526
1649160000000|2022-04-05 12:00:00|27.59|27.51|27.91|27.83|27.91|27.83|27.53|27.45|1583
1649163600000|2022-04-05 13:00:00|27.9|27.82|28.01|27.93|28.13|28.05|27.72|27.64|1990
1649167200000|2022-04-05 14:00:00|28|27.92|28.42|28.34|28.74|28.66|27.87|27.79|2505
1649170800000|2022-04-05 15:00:00|28.43|28.35|28.64|28.56|28.72|28.64|28.43|28.35|2818
1649174400000|2022-04-05 16:00:00|28.63|28.55|28.36|28.28|28.81|28.73|28.36|28.28|284
1649178000000|2022-04-05 17:00:00|28.38|28.3|28.6|28.52|28.66|28.58|28.09|28.01|202
1649181600000|2022-04-05 18:00:00|28.59|28.51|28.52|28.44|28.65|28.57|28.39|28.31|47
1649185200000|2022-04-05 19:00:00|28.51|28.43|29.16|28.86|29.21|29.13|28.47|28.39|311
1649203200000|2022-04-06 00:00:00|29.02|28.72|29.19|28.89|29.19|28.89|28.97|28.67|18
1649206800000|2022-04-06 01:00:00|29.25|28.95|29.29|28.99|29.29|28.99|29.15|28.85|0
1649210400000|2022-04-06 02:00:00|29.28|28.98|29.21|28.91|29.31|29.01|29.21|28.91|0
1649214000000|2022-04-06 03:00:00|29.22|28.92|29.23|28.93|29.28|28.98|29.2|28.9|0
1649217600000|2022-04-06 04:00:00|29.27|28.97|29.25|28.95|29.33|29.03|29.23|28.93|0
1649221200000|2022-04-06 05:00:00|29.24|28.94|29.21|28.91|29.25|29|29.08|28.83|11
1649224800000|2022-04-06 06:00:00|29.2|28.9|29.07|28.99|29.25|29.02|28.82|28.74|359
1649228400000|2022-04-06 07:00:00|29.06|28.98|30|29.92|30.04|29.96|28.91|28.83|1962
1649232000000|2022-04-06 08:00:00|30.02|29.94|30.35|30.27|30.78|30.7|29.75|29.67|4239
1649235600000|2022-04-06 09:00:00|30.34|30.26|30.65|30.57|30.87|30.79|30.24|30.16|1335
1649239200000|2022-04-06 10:00:00|30.64|30.56|30.92|30.84|30.99|30.91|30.53|30.45|1273
1649242800000|2022-04-06 11:00:00|30.93|30.85|31.23|31.15|31.28|31.2|30.92|30.84|1552
1649246400000|2022-04-06 12:00:00|31.25|31.17|31.19|31.11|31.36|31.28|30.96|30.88|1568
1649250000000|2022-04-06 13:00:00|31.2|31.12|31.56|31.48|31.65|31.57|31.01|30.93|3575
1649253600000|2022-04-06 14:00:00|31.58|31.5|31.09|31.01|31.86|31.78|30.94|30.86|3540
1649257200000|2022-04-06 15:00:00|31.11|31.03|30.56|30.48|31.16|31.08|30.49|30.41|2129
1649260800000|2022-04-06 16:00:00|30.57|30.49|30.75|30.67|31|30.92|30.47|30.39|576
1649264400000|2022-04-06 17:00:00|30.73|30.65|30.4|30.32|30.82|30.74|30.16|30.08|439
1649268000000|2022-04-06 18:00:00|30.39|30.31|29.83|29.58|30.98|30.82|29.62|29.54|304
1649271600000|2022-04-06 19:00:00|29.81|29.56|29.96|29.66|30.24|30.09|29.49|29.36|187
1649289600000|2022-04-07 00:00:00|30.1|29.8|30.24|29.94|30.27|29.97|30|29.7|4
1649293200000|2022-04-07 01:00:00|30.26|29.96|30.24|29.94|30.29|29.99|30.2|29.9|0
1649296800000|2022-04-07 02:00:00|30.22|29.92|30.29|30.04|30.31|30.06|29.98|29.8|11
1649300400000|2022-04-07 03:00:00|30.28|30.03|30.26|29.96|30.31|30.15|30.22|29.96|1
1649304000000|2022-04-07 04:00:00|30.28|29.98|30.14|29.89|30.42|30.12|30.09|29.79|0
1649307600000|2022-04-07 05:00:00|30.15|29.9|30.14|30.06|30.2|30.06|30.06|29.79|17
1649311200000|2022-04-07 06:00:00|30.17|30.09|29.98|29.9|30.21|30.09|29.89|29.81|718
1649314800000|2022-04-07 07:00:00|30.02|29.94|30.32|30.24|30.39|30.31|29.97|29.89|1061
1649318400000|2022-04-07 08:00:00|30.31|30.23|29.93|29.85|30.46|30.38|29.93|29.85|806
1649322000000|2022-04-07 09:00:00|29.95|29.87|29.75|29.67|30.08|30|29.75|29.67|788
1649325600000|2022-04-07 10:00:00|29.71|29.63|29.55|29.47|29.79|29.71|29.5|29.42|774
1649329200000|2022-04-07 11:00:00|29.53|29.45|29.71|29.63|29.83|29.75|29.23|29.15|1185
1649332800000|2022-04-07 12:00:00|29.73|29.65|30.12|30.04|30.23|30.15|29.7|29.62|900
1649336400000|2022-04-07 13:00:00|30.11|30.03|30.08|30|30.46|30.38|29.91|29.83|1649
1649340000000|2022-04-07 14:00:00|30.09|30.01|30.66|30.58|30.84|30.76|30.05|29.97|3373
1649343600000|2022-04-07 15:00:00|30.64|30.56|30.99|30.91|31.13|31.05|30.44|30.36|1619
1649347200000|2022-04-07 16:00:00|31.01|30.93|30.86|30.78|31.06|30.98|30.61|30.53|80
1649350800000|2022-04-07 17:00:00|30.87|30.79|30.13|30.05|30.89|30.81|30.1|30.02|96
1649354400000|2022-04-07 18:00:00|30.12|30.04|29.72|29.64|30.35|30.27|29.72|29.56|115
1649358000000|2022-04-07 19:00:00|29.81|29.56|29.75|29.45|29.84|29.76|29.5|29.31|138
1649376000000|2022-04-08 00:00:00|30.02|29.72|29.79|29.49|30.02|29.72|29.77|29.47|0
1649379600000|2022-04-08 01:00:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383200000|2022-04-08 02:00:00|29.78|29.48|29.85|29.55|29.95|29.65|29.77|29.47|0
1649386800000|2022-04-08 03:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.81|29.51|0
1649390400000|2022-04-08 04:00:00|29.83|29.53|29.85|29.55|29.86|29.56|29.83|29.53|0
1649394000000|2022-04-08 05:00:00|29.83|29.53|29.88|29.58|29.95|29.78|29.8|29.5|20
1649397600000|2022-04-08 06:00:00|29.87|29.57|29.64|29.56|29.87|29.69|29.44|29.23|191
1649401200000|2022-04-08 07:00:00|29.59|29.51|29.45|29.37|29.73|29.65|29.35|29.27|1380
1649404800000|2022-04-08 08:00:00|29.46|29.38|29.85|29.77|29.92|29.84|29.35|29.27|1049
1649408400000|2022-04-08 09:00:00|29.87|29.79|29.64|29.56|30.02|29.94|29.61|29.53|559
1649412000000|2022-04-08 10:00:00|29.66|29.58|29.82|29.74|30.04|29.96|29.55|29.47|1752
1649415600000|2022-04-08 11:00:00|29.81|29.73|29.88|29.8|29.93|29.85|29.77|29.69|852
1649419200000|2022-04-08 12:00:00|29.9|29.82|30.07|29.99|30.2|30.12|29.88|29.8|1818
1649422800000|2022-04-08 13:00:00|30.08|30|30.39|30.31|30.39|30.31|30.06|29.98|2004
1649426400000|2022-04-08 14:00:00|30.4|30.32|29.58|29.5|30.44|30.36|29.57|29.49|6103
1649430000000|2022-04-08 15:00:00|29.56|29.48|29.62|29.54|29.83|29.75|29.45|29.37|1711
1649433600000|2022-04-08 16:00:00|29.59|29.51|29.48|29.4|29.8|29.72|29.42|29.34|456
1649437200000|2022-04-08 17:00:00|29.49|29.41|29.56|29.48|29.66|29.58|29.44|29.36|183
1649440800000|2022-04-08 18:00:00|29.57|29.49|29.63|29.55|29.88|29.8|29.43|29.35|58
1649444400000|2022-04-08 19:00:00|29.65|29.57|29.92|29.62|30.12|29.95|29.45|29.37|314
1649635200000|2022-04-11 00:00:00|30.02|29.72|30.03|29.73|30.19|29.89|29.9|29.6|0
1649638800000|2022-04-11 01:00:00|30.07|29.77|30.23|29.93|30.28|29.98|30.01|29.71|0
1649642400000|2022-04-11 02:00:00|30.24|29.94|30.39|30.09|30.39|30.09|30.23|29.93|0
1649646000000|2022-04-11 03:00:00|30.4|30.1|30.42|30.12|30.49|30.19|30.35|30.05|0
1649649600000|2022-04-11 04:00:00|30.4|30.1|30.59|30.29|30.61|30.31|30.4|30.1|0
1649653200000|2022-04-11 05:00:00|30.57|30.27|30.52|30.22|30.6|30.3|30.52|30.22|1
1649656800000|2022-04-11 06:00:00|30.53|30.23|30.09|30.01|30.59|30.51|30.04|29.96|458
1649660400000|2022-04-11 07:00:00|30.08|30|29.6|29.52|30.37|30.29|29.33|29.25|1308
1649664000000|2022-04-11 08:00:00|29.62|29.54|29.97|29.89|30.33|30.25|29.5|29.42|2078
1649667600000|2022-04-11 09:00:00|29.94|29.86|29.62|29.54|29.97|29.89|29.54|29.46|1928
1649671200000|2022-04-11 10:00:00|29.6|29.52|29.49|29.41|29.71|29.63|29.49|29.41|642
1649674800000|2022-04-11 11:00:00|29.48|29.4|29.85|29.77|29.91|29.83|29.44|29.36|1997
1649678400000|2022-04-11 12:00:00|29.84|29.76|29.93|29.85|30.11|30.03|29.79|29.71|1834
1649682000000|2022-04-11 13:00:00|29.92|29.84|29.69|29.61|30.13|30.05|29.68|29.6|2493
1649685600000|2022-04-11 14:00:00|29.7|29.62|30.23|30.15|30.53|30.45|29.64|29.56|2581
1649689200000|2022-04-11 15:00:00|30.24|30.16|30.22|30.14|30.38|30.3|30.17|30.09|3670
1649692800000|2022-04-11 16:00:00|30.27|30.19|30.47|30.39|30.61|30.53|30.23|30.15|411
1649696400000|2022-04-11 17:00:00|30.49|30.41|30.23|30.15|30.52|30.44|30.17|30.09|278
1649700000000|2022-04-11 18:00:00|30.21|30.13|30.2|30.12|30.62|30.54|30.13|30.05|58
1649703600000|2022-04-11 19:00:00|30.15|30.07|30.9|30.65|31.02|30.86|30.09|30.01|281
1649721600000|2022-04-12 00:00:00|30.89|30.59|31.02|30.72|31.2|30.9|30.79|30.49|0
1649725200000|2022-04-12 01:00:00|31.06|30.76|31.1|30.8|31.17|30.87|31|30.7|0
1649728800000|2022-04-12 02:00:00|31.08|30.78|31.08|30.78|31.1|30.8|31.08|30.78|0
1649732400000|2022-04-12 03:00:00|31.1|30.8|31.19|30.89|31.24|30.94|31.08|30.78|0
1649736000000|2022-04-12 04:00:00|31.21|30.91|31.23|30.93|31.31|31.01|31.12|30.82|0
1649739600000|2022-04-12 05:00:00|31.2|30.9|31.11|30.81|31.2|30.9|30.96|30.75|1
1649743200000|2022-04-12 06:00:00|31.14|30.84|30.89|30.81|31.29|31.12|30.78|30.7|534
1649746800000|2022-04-12 07:00:00|30.87|30.79|31.08|31|31.66|31.58|30.87|30.79|2350
1649750400000|2022-04-12 08:00:00|31.09|31.01|30.76|30.68|31.21|31.13|30.52|30.44|1571
1649754000000|2022-04-12 09:00:00|30.79|30.71|30.81|30.73|30.94|30.86|30.62|30.54|1475
1649757600000|2022-04-12 10:00:00|30.85|30.77|30.62|30.54|30.85|30.77|30.51|30.43|680
1649761200000|2022-04-12 11:00:00|30.61|30.53|30.53|30.45|30.74|30.66|30.48|30.4|1473
1649764800000|2022-04-12 12:00:00|30.54|30.46|29.72|29.64|30.64|30.56|29.65|29.57|3313
1649768400000|2022-04-12 13:00:00|29.74|29.66|29.81|29.73|30.37|30.29|29.72|29.64|2223
1649772000000|2022-04-12 14:00:00|29.8|29.72|30.21|30.13|30.28|30.2|29.7|29.62|3198
1649775600000|2022-04-12 15:00:00|30.22|30.14|29.53|29.45|30.27|30.19|29.48|29.4|2683
1649779200000|2022-04-12 16:00:00|29.54|29.46|29.77|29.69|29.9|29.82|29.53|29.45|188
1649782800000|2022-04-12 17:00:00|29.79|29.71|30.19|30.11|30.21|30.13|29.53|29.45|137
1649786400000|2022-04-12 18:00:00|30.17|30.09|30.42|30.34|30.69|30.61|30.1|30.02|113
1649790000000|2022-04-12 19:00:00|30.4|30.32|30.78|30.48|30.91|30.82|30.37|30.29|113
1649808000000|2022-04-13 00:00:00|30.55|30.25|30.5|30.2|30.57|30.27|30.5|30.2|0
1649811600000|2022-04-13 01:00:00|30.49|30.19|30.47|30.17|30.52|30.22|30.47|30.17|0
1649815200000|2022-04-13 02:00:00|30.45|30.15|30.47|30.17|30.47|30.17|30.45|30.15|0
1649818800000|2022-04-13 03:00:00|30.43|30.13|30.55|30.25|30.55|30.25|30.42|30.12|0
1649822400000|2022-04-13 04:00:00|30.27|30.19|30.53|30.23|30.53|30.24|30.27|30.06|0
1649826000000|2022-04-13 05:00:00|30.55|30.25|30.13|29.83|30.57|30.27|30.05|29.76|10
1649829600000|2022-04-13 06:00:00|30.12|29.82|30.02|29.94|30.19|30.07|29.92|29.74|127
1649833200000|2022-04-13 07:00:00|30|29.92|29.97|29.89|30.4|30.32|29.89|29.81|2332
1649836800000|2022-04-13 08:00:00|30|29.92|29.64|29.56|30|29.92|29.59|29.51|2147
1649840400000|2022-04-13 09:00:00|29.59|29.51|30.09|30.01|30.13|30.05|29.55|29.47|1449
1649844000000|2022-04-13 10:00:00|30.1|30.02|29.91|29.83|30.12|30.04|29.9|29.82|1326
1649847600000|2022-04-13 11:00:00|29.9|29.82|30.29|30.21|30.34|30.26|29.84|29.76|1270
1649851200000|2022-04-13 12:00:00|30.28|30.2|30.38|30.3|30.5|30.42|30.19|30.11|2403
1649854800000|2022-04-13 13:00:00|30.36|30.28|29.97|29.89|30.48|30.4|29.82|29.74|2573
1649858400000|2022-04-13 14:00:00|29.94|29.86|29.87|29.79|30.12|30.04|29.81|29.73|3802
1649862000000|2022-04-13 15:00:00|29.91|29.83|29.25|29.17|29.92|29.84|29.12|29.04|2710
1649865600000|2022-04-13 16:00:00|29.28|29.2|29.18|29.1|29.6|29.52|29.13|29.05|192
1649869200000|2022-04-13 17:00:00|29.17|29.09|29.24|29.16|29.4|29.32|29.01|28.93|84
1649872800000|2022-04-13 18:00:00|29.22|29.14|28.94|28.86|29.27|29.19|28.87|28.79|17
1649876400000|2022-04-13 19:00:00|28.93|28.85|28.85|28.55|29.04|28.96|28.64|28.53|123
1649894400000|2022-04-14 00:00:00|28.87|28.57|28.77|28.47|29.04|28.74|28.75|28.45|0
1649898000000|2022-04-14 01:00:00|28.79|28.49|28.74|28.44|28.8|28.5|28.74|28.44|0
1649901600000|2022-04-14 02:00:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|0
1649905200000|2022-04-14 03:00:00|28.73|28.43|28.74|28.44|28.76|28.46|28.73|28.43|0
1649908800000|2022-04-14 04:00:00|28.73|28.43|28.64|28.34|28.73|28.43|28.64|28.34|0
1649912400000|2022-04-14 05:00:00|28.61|28.31|28.59|28.29|28.61|28.31|28.54|28.27|0
1649916000000|2022-04-14 06:00:00|28.46|28.38|28.46|28.38|28.62|28.46|28.31|28.23|187
1649919600000|2022-04-14 07:00:00|28.47|28.39|28.64|28.56|28.75|28.67|28.42|28.34|1921
1649923200000|2022-04-14 08:00:00|28.63|28.55|28.55|28.47|28.69|28.61|28.4|28.32|5407
1649926800000|2022-04-14 09:00:00|28.56|28.48|28.49|28.41|28.85|28.77|28.47|28.39|2654
1649930400000|2022-04-14 10:00:00|28.5|28.42|28.28|28.2|28.5|28.42|28.23|28.15|1868
1649934000000|2022-04-14 11:00:00|28.29|28.21|28.18|28.1|28.29|28.21|28.02|27.86|1675
1649937600000|2022-04-14 12:00:00|28.2|28.12|28.09|28.01|28.22|28.14|27.91|27.82|1527
1649941200000|2022-04-14 13:00:00|28.06|27.98|28.1|28.02|28.17|28.09|27.61|27.53|2868
1649944800000|2022-04-14 14:00:00|28.09|28.01|28.13|28.05|28.29|28.21|27.9|27.82|3652
1649948400000|2022-04-14 15:00:00|28.18|28.1|28.24|28.16|28.3|28.22|28.03|27.95|4422
1649952000000|2022-04-14 16:00:00|28.26|28.18|28.46|28.38|28.68|28.54|28.06|27.98|187
1649955600000|2022-04-14 17:00:00|28.52|28.27|28.2|28.12|28.6|28.44|28.2|28.04|27
1649959200000|2022-04-14 18:00:00|28.16|28.08|28.86|28.56|28.88|28.63|28.09|27.87|34
1649962800000|2022-04-14 19:00:00|28.88|28.58|29|28.7|29.03|28.73|28.51|28.3|51
1650326400000|2022-04-19 00:00:00|28.58|28.28|28.6|28.3|28.7|28.4|28.19|28.08|1
1650330000000|2022-04-19 01:00:00|28.65|28.35|28.65|28.35|28.75|28.45|28.5|28.2|0
1650333600000|2022-04-19 02:00:00|28.68|28.38|28.63|28.33|28.68|28.38|28.6|28.3|0
1650337200000|2022-04-19 03:00:00|28.6|28.3|28.27|28.19|28.6|28.31|28.24|28.05|10
1650340800000|2022-04-19 04:00:00|28.25|28.17|28.21|27.91|28.31|28.19|28.08|27.78|5
1650344400000|2022-04-19 05:00:00|28.18|27.88|28.37|28.29|28.48|28.29|28.08|27.78|19
1650348000000|2022-04-19 06:00:00|28.5|28.25|27.82|27.74|28.5|28.36|27.62|27.54|1031
1650351600000|2022-04-19 07:00:00|27.87|27.79|28.27|28.19|28.62|28.54|27.77|27.69|3538
1650355200000|2022-04-19 08:00:00|28.32|28.24|28.47|28.39|28.52|28.44|28.15|28.07|6137
1650358800000|2022-04-19 09:00:00|28.52|28.44|28.67|28.59|28.82|28.74|28.52|28.44|3405
1650362400000|2022-04-19 10:00:00|28.64|28.56|28.57|28.49|28.82|28.74|28.54|28.46|2047
1650366000000|2022-04-19 11:00:00|28.59|28.51|28.47|28.39|28.67|28.59|28.47|28.39|1068
1650369600000|2022-04-19 12:00:00|28.52|28.44|28.57|28.49|28.62|28.54|28.47|28.39|1918
1650373200000|2022-04-19 13:00:00|28.52|28.44|28.27|28.19|28.72|28.64|28.27|28.19|3795
1650376800000|2022-04-19 14:00:00|28.32|28.24|27.83|27.75|28.32|28.24|27.78|27.7|5972
1650380400000|2022-04-19 15:00:00|27.88|27.8|27.63|27.55|27.93|27.85|27.63|27.55|5162
1650384000000|2022-04-19 16:00:00|27.65|27.57|27.65|27.57|27.68|27.6|27.58|27.5|885
1650387600000|2022-04-19 17:00:00|27.63|27.55|27.58|27.5|27.68|27.6|27.53|27.45|115
1650391200000|2022-04-19 18:00:00|27.53|27.45|27.48|27.4|27.68|27.6|27.48|27.4|169
1650394800000|2022-04-19 19:00:00|27.45|27.37|27.49|27.19|27.52|27.37|27.18|27.09|194
1650412800000|2022-04-20 00:00:00|27.79|27.49|27.6|27.3|27.79|27.49|27.55|27.25|8
1650416400000|2022-04-20 01:00:00|27.57|27.27|27.7|27.4|27.72|27.42|27.5|27.2|13
1650420000000|2022-04-20 02:00:00|27.67|27.37|27.7|27.4|27.72|27.42|27.67|27.37|0
1650423600000|2022-04-20 03:00:00|27.67|27.37|27.49|27.19|27.7|27.4|27.36|27.06|5
1650427200000|2022-04-20 04:00:00|27.47|27.17|27.6|27.3|27.6|27.3|27.47|27.17|0
1650430800000|2022-04-20 05:00:00|27.55|27.25|27.5|27.25|27.67|27.37|27.48|27.2|10
1650434400000|2022-04-20 06:00:00|27.52|27.27|27.54|27.46|27.68|27.6|27.41|27.27|134
1650438000000|2022-04-20 07:00:00|27.49|27.41|27.29|27.21|27.76|27.68|27.19|27.11|2002
1650441600000|2022-04-20 08:00:00|27.31|27.23|27.34|27.26|27.49|27.41|27.24|27.16|1688
1650445200000|2022-04-20 09:00:00|27.31|27.23|27.15|27.07|27.39|27.31|27|26.92|2811
1650448800000|2022-04-20 10:00:00|27.12|27.04|27.2|27.12|27.24|27.16|27.1|27.02|3103
1650452400000|2022-04-20 11:00:00|27.22|27.14|27.2|27.12|27.3|27.22|27.17|27.09|1666
1650456000000|2022-04-20 12:00:00|27.17|27.09|27.1|27.02|27.24|27.16|27.1|27.02|533
1650459600000|2022-04-20 13:00:00|27.05|26.97|27.24|27.16|27.29|27.21|26.99|26.91|3189
1650463200000|2022-04-20 14:00:00|27.19|27.11|26.99|26.91|27.39|27.31|26.9|26.82|2701
1650466800000|2022-04-20 15:00:00|27|26.92|26.73|26.65|27.05|26.97|26.6|26.52|4933
1650470400000|2022-04-20 16:00:00|26.7|26.62|26.7|26.62|27|26.92|26.62|26.54|470
1650474000000|2022-04-20 17:00:00|26.65|26.57|26.7|26.62|26.9|26.82|26.65|26.57|351
1650477600000|2022-04-20 18:00:00|26.66|26.58|27.03|26.95|27.1|27.02|26.66|26.58|202
1650481200000|2022-04-20 19:00:00|27|26.92|26.84|26.59|27.03|26.95|26.56|26.44|216
1650488400000|2022-04-20 21:00:00|||||||||10
1650499200000|2022-04-21 00:00:00|26.7|26.4|26.75|26.45|26.77|26.47|26.7|26.4|0
1650502800000|2022-04-21 01:00:00|26.72|26.42|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506400000|2022-04-21 02:00:00|26.75|26.45|26.73|26.43|26.75|26.45|26.72|26.42|0
1650510000000|2022-04-21 03:00:00|26.75|26.45|26.75|26.45|26.75|26.45|26.65|26.35|0
1650513600000|2022-04-21 04:00:00|26.72|26.42|26.73|26.43|26.75|26.45|26.72|26.42|0
1650517200000|2022-04-21 05:00:00|26.75|26.45|26.73|26.48|26.78|26.52|26.63|26.36|0
1650520800000|2022-04-21 06:00:00|26.62|26.54|26.45|26.37|26.72|26.64|26.4|26.32|260
1650524400000|2022-04-21 07:00:00|26.43|26.35|26.18|26.1|26.57|26.49|26.13|26.05|3365
1650528000000|2022-04-21 08:00:00|26.16|26.08|26.18|26.1|26.28|26.2|26.08|26|1035
1650531600000|2022-04-21 09:00:00|26.13|26.05|26.3|26.22|26.33|26.25|26.08|26|904
1650535200000|2022-04-21 10:00:00|26.28|26.2|26.08|26|26.3|26.22|26.08|26|744
1650538800000|2022-04-21 11:00:00|26.03|25.95|26.08|26|26.18|26.1|26.03|25.95|1071
1650542400000|2022-04-21 12:00:00|26.03|25.95|26.03|25.95|26.13|26.05|25.98|25.9|596
1650546000000|2022-04-21 13:00:00|25.98|25.9|26.14|26.06|26.23|26.15|25.98|25.9|2215
1650549600000|2022-04-21 14:00:00|26.13|26.05|26.43|26.35|26.48|26.4|26.04|25.96|2681
1650553200000|2022-04-21 15:00:00|26.47|26.39|26.97|26.89|27.02|26.94|26.21|26.13|2648
1650556800000|2022-04-21 16:00:00|26.95|26.87|27.34|27.26|27.37|27.29|26.78|26.7|613
1650560400000|2022-04-21 17:00:00|27.37|27.29|27.48|27.4|27.57|27.49|27.1|27.02|206
1650564000000|2022-04-21 18:00:00|27.52|27.44|27.87|27.79|27.93|27.85|27.38|27.3|318
1650567600000|2022-04-21 19:00:00|27.9|27.82|28.08|27.78|28.29|28.21|27.85|27.75|224
1650585600000|2022-04-22 00:00:00|28.2|27.9|28.33|28.03|28.4|28.11|28.13|27.84|2
1650589200000|2022-04-22 01:00:00|28.3|28|28.28|27.98|28.35|28.05|28.25|27.95|0
1650592800000|2022-04-22 02:00:00|28.26|27.96|28.28|27.98|28.28|27.98|28.18|27.88|0
1650596400000|2022-04-22 03:00:00|28.26|27.96|28.28|27.98|28.33|28.03|28.25|27.95|0
1650600000000|2022-04-22 04:00:00|28.3|28|28.25|27.95|28.3|28|28.03|27.86|0
1650603600000|2022-04-22 05:00:00|28.23|27.93|27.86|27.78|28.23|27.93|27.78|27.59|57
1650607200000|2022-04-22 06:00:00|27.88|27.8|27.83|27.75|28.02|27.94|27.73|27.65|181
1650610800000|2022-04-22 07:00:00|27.81|27.73|27.49|27.41|27.93|27.85|27.48|27.4|1658
1650614400000|2022-04-22 08:00:00|27.51|27.43|27.78|27.7|27.87|27.79|27.39|27.31|1640
1650618000000|2022-04-22 09:00:00|27.75|27.67|28.11|28.03|28.18|28.1|27.68|27.6|1338
1650621600000|2022-04-22 10:00:00|28.16|28.08|28.04|27.96|28.23|28.15|27.92|27.84|568
1650625200000|2022-04-22 11:00:00|28.06|27.98|27.72|27.64|28.06|27.98|27.68|27.6|791
1650628800000|2022-04-22 12:00:00|27.7|27.62|27.77|27.69|27.86|27.78|27.57|27.49|2256
1650632400000|2022-04-22 13:00:00|27.79|27.71|28.35|28.27|28.45|28.37|27.77|27.69|4181
1650636000000|2022-04-22 14:00:00|28.34|28.26|28.63|28.55|28.68|28.6|27.91|27.83|4542
1650639600000|2022-04-22 15:00:00|28.58|28.5|28.93|28.85|28.93|28.85|28.29|28.21|5045
1650643200000|2022-04-22 16:00:00|28.95|28.87|28.9|28.82|29.1|29.02|28.61|28.53|483
1650646800000|2022-04-22 17:00:00|28.89|28.81|29.53|29.45|29.63|29.55|28.89|28.81|315
1650650400000|2022-04-22 18:00:00|29.55|29.47|29.87|29.79|30.02|29.94|29.24|29.16|390
1650654000000|2022-04-22 19:00:00|29.85|29.77|30.18|29.88|30.34|30.13|29.07|28.77|542
1650657600000|2022-04-22 20:00:00|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1650844800000|2022-04-25 00:00:00|29.42|29.12|30.17|29.87|30.34|30.07|29.12|28.82|115
1650848400000|2022-04-25 01:00:00|30.13|29.88|30.46|30.16|30.56|30.31|30.13|29.87|35
1650852000000|2022-04-25 02:00:00|30.48|30.18|30.48|30.23|30.49|30.24|30.46|30.16|0
1650855600000|2022-04-25 03:00:00|30.49|30.24|30.48|30.23|30.57|30.31|30.11|29.92|29
1650859200000|2022-04-25 04:00:00|30.46|30.21|30.54|30.46|30.66|30.48|30.43|30.19|26
1650862800000|2022-04-25 05:00:00|30.56|30.48|30.66|30.58|30.72|30.58|30.42|30.16|83
1650866400000|2022-04-25 06:00:00|30.76|30.51|30.86|30.78|30.99|30.91|30.26|30.18|716
1650870000000|2022-04-25 07:00:00|30.84|30.76|30.23|30.15|30.95|30.87|29.88|29.8|3561
1650873600000|2022-04-25 08:00:00|30.26|30.18|30.44|30.36|30.49|30.41|29.81|29.73|2829
1650877200000|2022-04-25 09:00:00|30.41|30.33|30.33|30.25|30.63|30.55|30.1|30.02|1676
1650880800000|2022-04-25 10:00:00|30.35|30.27|30.36|30.28|30.5|30.42|30.22|30.14|662
1650884400000|2022-04-25 11:00:00|30.35|30.27|30.1|30.02|30.57|30.49|30.05|29.97|1469
1650888000000|2022-04-25 12:00:00|30.08|30|29.17|29.09|30.21|30.13|29.09|29.01|2236
1650891600000|2022-04-25 13:00:00|29.18|29.1|29.92|29.84|30.09|30.01|29.17|29.09|3563
1650895200000|2022-04-25 14:00:00|29.9|29.82|30.09|30.01|30.13|30.05|29.25|29.17|2658
1650898800000|2022-04-25 15:00:00|30.08|30|30.39|30.31|30.66|30.58|29.82|29.74|4039
1650902400000|2022-04-25 16:00:00|30.41|30.33|30.03|29.95|30.51|30.43|29.73|29.65|495
1650906000000|2022-04-25 17:00:00|30|29.92|29.59|29.51|30.33|30.25|29.58|29.5|171
1650909600000|2022-04-25 18:00:00|29.57|29.49|28.95|28.87|29.83|29.75|28.66|28.58|346
1650913200000|2022-04-25 19:00:00|28.96|28.88|28.49|28.41|29.33|29.25|28.34|28.19|269
1650931200000|2022-04-26 00:00:00|28.68|28.38|28.56|28.31|29|28.7|28.55|28.25|10
1650934800000|2022-04-26 01:00:00|28.58|28.33|28.52|28.22|28.58|28.33|28.51|28.21|2
1650938400000|2022-04-26 02:00:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1650942000000|2022-04-26 03:00:00|28.45|28.17|28.45|28.2|28.72|28.42|28.42|28.17|2
1650945600000|2022-04-26 04:00:00|28.42|28.17|28.38|28.13|28.45|28.26|28.34|28.07|4
1650949200000|2022-04-26 05:00:00|28.42|28.12|28.56|28.26|28.72|28.54|28.38|28.12|119
1650952800000|2022-04-26 06:00:00|28.49|28.31|28.66|28.58|28.83|28.75|28.38|28.2|451
1650956400000|2022-04-26 07:00:00|28.69|28.61|28.88|28.8|29.12|29.04|28.66|28.58|1370
1650960000000|2022-04-26 08:00:00|28.9|28.82|28.69|28.61|29.01|28.93|28.64|28.56|945
1650963600000|2022-04-26 09:00:00|28.68|28.6|28.71|28.63|28.85|28.77|28.66|28.58|828
1650967200000|2022-04-26 10:00:00|28.73|28.65|28.96|28.88|29.01|28.93|28.63|28.55|1021
1650970800000|2022-04-26 11:00:00|28.97|28.89|28.92|28.84|29.18|29.1|28.83|28.75|431
1650974400000|2022-04-26 12:00:00|28.9|28.82|29.09|29.01|29.23|29.15|28.7|28.62|1008
1650978000000|2022-04-26 13:00:00|29.11|29.03|29.71|29.63|29.85|29.77|29.09|29.01|2093
1650981600000|2022-04-26 14:00:00|29.72|29.64|30.56|30.48|30.61|30.53|29.44|29.36|2763
1650985200000|2022-04-26 15:00:00|30.59|30.51|31.57|31.49|31.6|31.52|30.56|30.48|4945
1650988800000|2022-04-26 16:00:00|31.59|31.51|30.82|30.74|31.59|31.51|30.8|30.72|673
1650992400000|2022-04-26 17:00:00|30.83|30.75|31.73|31.65|31.81|31.73|30.82|30.74|404
1650996000000|2022-04-26 18:00:00|31.71|31.63|31.34|31.26|31.83|31.75|31.26|31.18|229
1650999600000|2022-04-26 19:00:00|31.31|31.23|31.84|31.59|31.99|31.91|31.18|31.1|330
1651003200000|2022-04-26 20:00:00|31.83|31.58|31.83|31.58|31.83|31.58|31.83|31.58|0
1651017600000|2022-04-27 00:00:00|31.87|31.57|31.74|31.49|31.87|31.57|31.7|31.4|0
1651021200000|2022-04-27 01:00:00|31.72|31.47|31.4|31.1|31.74|31.49|31.38|31.08|1
1651024800000|2022-04-27 02:00:00|31.42|31.12|31.26|30.96|31.57|31.27|31.26|30.96|1
1651028400000|2022-04-27 03:00:00|31.28|30.98|31.21|30.91|31.33|31.03|31.14|30.84|0
1651032000000|2022-04-27 04:00:00|31.24|30.94|31.29|30.99|31.4|31.1|31.24|30.94|0
1651035600000|2022-04-27 05:00:00|31.27|30.97|31.25|30.95|31.32|31.04|31.13|30.83|5
1651039200000|2022-04-27 06:00:00|31.28|30.98|30.85|30.77|31.32|31.17|30.81|30.73|439
1651042800000|2022-04-27 07:00:00|30.83|30.75|30.67|30.59|31.82|31.74|30.58|30.5|3218
1651046400000|2022-04-27 08:00:00|30.66|30.58|30.61|30.53|30.94|30.86|30.38|30.3|1432
1651050000000|2022-04-27 09:00:00|30.62|30.54|30.42|30.34|30.71|30.63|30.42|30.34|371
1651053600000|2022-04-27 10:00:00|30.41|30.33|30.47|30.39|30.81|30.73|30.34|30.26|1899
1651057200000|2022-04-27 11:00:00|30.44|30.36|30.81|30.73|31.1|31.02|30.44|30.36|1780
1651060800000|2022-04-27 12:00:00|30.8|30.72|30.96|30.88|31.03|30.95|30.5|30.42|880
1651064400000|2022-04-27 13:00:00|30.98|30.9|30.61|30.53|31.23|31.15|30.31|30.23|2442
1651068000000|2022-04-27 14:00:00|30.64|30.56|31.21|31.13|31.7|31.62|30.46|30.38|2349
1651071600000|2022-04-27 15:00:00|31.2|31.12|31.29|31.21|31.41|31.33|30.89|30.81|2152
1651075200000|2022-04-27 16:00:00|31.26|31.18|30.84|30.76|31.46|31.38|30.67|30.59|463
1651078800000|2022-04-27 17:00:00|30.82|30.74|30.69|30.61|31.16|31.08|30.64|30.56|349
1651082400000|2022-04-27 18:00:00|30.67|30.59|31.44|31.36|31.49|31.41|30.67|30.59|242
1651086000000|2022-04-27 19:00:00|31.47|31.39|31.97|31.72|31.98|31.84|31.34|31.26|336
1651104000000|2022-04-28 00:00:00|31.27|30.97|31.2|30.9|31.45|31.15|31.19|30.89|0
1651107600000|2022-04-28 01:00:00|31.3|31|31.23|30.93|31.37|31.07|31.06|30.84|5
1651111200000|2022-04-28 02:00:00|31.24|30.94|31.15|30.9|31.36|31.06|30.99|30.87|1
1651114800000|2022-04-28 03:00:00|31.19|30.89|31.19|30.89|31.37|31.07|30.97|30.85|5
1651118400000|2022-04-28 04:00:00|31.21|30.91|31.08|30.83|31.27|30.97|31.07|30.82|0
1651122000000|2022-04-28 05:00:00|31.13|30.89|30.99|30.74|31.25|30.95|30.83|30.59|16
1651125600000|2022-04-28 06:00:00|30.98|30.73|30.53|30.45|31.01|30.8|30.48|30.4|136
1651129200000|2022-04-28 07:00:00|30.5|30.42|29.95|29.87|30.57|30.49|29.68|29.6|3179
1651132800000|2022-04-28 08:00:00|29.93|29.85|29.65|29.57|29.95|29.87|29.62|29.54|1511
1651136400000|2022-04-28 09:00:00|29.63|29.55|29.98|29.9|30.04|29.96|29.63|29.55|698
1651140000000|2022-04-28 10:00:00|30|29.92|30.13|30.05|30.3|30.22|29.95|29.87|491
1651143600000|2022-04-28 11:00:00|30.15|30.07|30.11|30.03|30.2|30.12|29.9|29.82|624
1651147200000|2022-04-28 12:00:00|30.13|30.05|30.56|30.48|30.64|30.56|30.11|30.03|2221
1651150800000|2022-04-28 13:00:00|30.59|30.51|31.04|30.96|31.09|31.01|30.48|30.4|2230
1651154400000|2022-04-28 14:00:00|31.06|30.98|30.96|30.88|31.46|31.38|30.73|30.65|2235
1651158000000|2022-04-28 15:00:00|30.97|30.89|30.77|30.69|31.04|30.96|30.64|30.56|5350
1651161600000|2022-04-28 16:00:00|30.76|30.68|30.01|29.93|30.97|30.89|29.96|29.88|1152
1651165200000|2022-04-28 17:00:00|29.98|29.9|29.84|29.76|30.18|30.1|29.83|29.75|381
1651168800000|2022-04-28 18:00:00|29.83|29.75|30.05|29.97|30.07|29.99|29.64|29.56|122
1651172400000|2022-04-28 19:00:00|30.07|29.99|30.74|30.44|30.82|30.61|29.92|29.84|394
1651194000000|2022-04-29 01:00:00|30.65|30.35|30.51|30.21|30.68|30.38|30.51|30.21|0
1651197600000|2022-04-29 02:00:00|30.53|30.23|30.75|30.45|30.79|30.49|30.53|30.23|0
1651201200000|2022-04-29 03:00:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651204800000|2022-04-29 04:00:00|30.77|30.47|30.49|30.19|30.79|30.49|30.49|30.19|0
1651208400000|2022-04-29 05:00:00|30.47|30.17|30.48|30.18|30.59|30.29|30.29|29.99|6
1651212000000|2022-04-29 06:00:00|30.47|30.17|30.34|30.26|30.52|30.34|30.06|29.89|115
1651215600000|2022-04-29 07:00:00|30.33|30.25|29.81|29.73|30.49|30.41|29.67|29.59|2892
1651219200000|2022-04-29 08:00:00|29.83|29.75|29.94|29.86|29.96|29.88|29.67|29.59|872
1651222800000|2022-04-29 09:00:00|29.98|29.9|30.39|30.31|30.44|30.36|29.93|29.85|952
1651226400000|2022-04-29 10:00:00|30.35|30.27|30.77|30.69|30.82|30.74|30.29|30.21|546
1651230000000|2022-04-29 11:00:00|30.75|30.67|30.66|30.58|30.77|30.69|30.52|30.44|786
1651233600000|2022-04-29 12:00:00|30.65|30.57|30.51|30.43|30.68|30.6|30.3|30.22|1187
1651237200000|2022-04-29 13:00:00|30.53|30.45|30.16|30.08|30.82|30.74|30.15|30.07|1974
1651240800000|2022-04-29 14:00:00|30.15|30.07|30.83|30.75|31.05|30.97|30|29.92|2069
1651244400000|2022-04-29 15:00:00|30.85|30.77|30.58|30.5|31.06|30.98|30.37|30.29|2710
1651248000000|2022-04-29 16:00:00|30.6|30.52|31.1|31.02|31.27|31.19|30.58|30.5|194
1651251600000|2022-04-29 17:00:00|31.12|31.04|31.02|30.94|31.17|31.09|30.65|30.57|134
1651255200000|2022-04-29 18:00:00|31.01|30.93|31.58|31.5|31.69|31.61|30.92|30.84|141
1651258800000|2022-04-29 19:00:00|31.6|31.52|32.35|32.27|32.39|32.28|31.47|31.39|588
1651449600000|2022-05-02 00:00:00|32.36|32.06|32.35|32.05|32.45|32.15|32.3|32|0
1651453200000|2022-05-02 01:00:00|32.34|32.04|32.44|32.14|32.44|32.14|32.25|31.95|0
1651456800000|2022-05-02 02:00:00|32.42|32.12|32.41|32.11|32.51|32.21|32.41|32.11|0
1651460400000|2022-05-02 03:00:00|32.25|31.95|32.13|31.83|32.25|31.95|32.08|31.78|2
1651464000000|2022-05-02 04:00:00|32.12|31.82|32.08|31.78|32.22|32.06|32.03|31.76|2
1651467600000|2022-05-02 05:00:00|32.07|31.77|32.16|31.86|32.19|32.06|31.77|31.62|14
1651471200000|2022-05-02 06:00:00|32.15|31.85|31.6|31.52|32.16|31.89|31.58|31.5|158
1651474800000|2022-05-02 07:00:00|31.59|31.51|32.62|32.54|32.87|32.79|31.51|31.36|2477
1651478400000|2022-05-02 08:00:00|32.63|32.55|32.29|32.21|32.69|32.61|31.88|31.8|3304
1651482000000|2022-05-02 09:00:00|32.27|32.19|32.05|31.97|32.31|32.23|31.87|31.79|1050
1651485600000|2022-05-02 10:00:00|32.03|31.95|31.96|31.88|32.08|32|31.79|31.71|925
1651489200000|2022-05-02 11:00:00|31.94|31.86|32.61|32.53|32.66|32.58|31.89|31.81|863
1651492800000|2022-05-02 12:00:00|32.6|32.52|32.42|32.34|32.71|32.63|32.33|32.25|1209
1651496400000|2022-05-02 13:00:00|32.41|32.33|32.35|32.27|32.71|32.63|31.98|31.9|2778
1651500000000|2022-05-02 14:00:00|32.4|32.32|32.5|32.42|33.03|32.95|32|31.92|2786
1651503600000|2022-05-02 15:00:00|32.49|32.41|32.65|32.57|33.05|32.97|32.35|32.27|2884
1651507200000|2022-05-02 16:00:00|32.66|32.58|33|32.92|33.04|32.96|32.22|32.14|539
1651510800000|2022-05-02 17:00:00|32.99|32.91|33.04|32.96|33.2|33.12|32.77|32.69|248
1651514400000|2022-05-02 18:00:00|33.05|32.97|33.01|32.93|33.42|33.34|32.83|32.75|150
1651518000000|2022-05-02 19:00:00|33.02|32.94|31.82|31.52|33.14|32.97|31.67|31.49|293
1651521600000|2022-05-02 20:00:00|31.83|31.53|31.83|31.53|31.83|31.53|31.83|31.53|0
1651536000000|2022-05-03 00:00:00|31.69|31.39|31.62|31.32|31.84|31.54|31.44|31.17|6
1651539600000|2022-05-03 01:00:00|31.64|31.34|31.71|31.41|31.72|31.42|31.57|31.27|8
1651543200000|2022-05-03 02:00:00|31.7|31.4|31.66|31.36|31.71|31.41|31.38|31.17|9
1651546800000|2022-05-03 03:00:00|31.67|31.37|31.84|31.59|31.87|31.62|31.65|31.35|1
1651550400000|2022-05-03 04:00:00|31.78|31.53|31.8|31.5|31.81|31.61|31.53|31.39|7
1651554000000|2022-05-03 05:00:00|31.79|31.49|31.76|31.51|31.84|31.55|31.56|31.41|12
1651557600000|2022-05-03 06:00:00|31.55|31.46|31.52|31.44|31.75|31.67|31.46|31.38|601
1651561200000|2022-05-03 07:00:00|31.54|31.46|31.4|31.32|31.97|31.89|31.26|31.18|1288
1651564800000|2022-05-03 08:00:00|31.39|31.31|31.54|31.46|31.64|31.56|31.14|31.06|982
1651568400000|2022-05-03 09:00:00|31.52|31.44|31.63|31.55|31.71|31.63|31.49|31.41|487
1651572000000|2022-05-03 10:00:00|31.58|31.5|32.17|32.09|32.25|32.17|31.56|31.48|1506
1651575600000|2022-05-03 11:00:00|32.14|32.06|31.81|31.73|32.27|32.19|31.78|31.7|722
1651579200000|2022-05-03 12:00:00|31.82|31.74|31.56|31.48|31.82|31.74|31.37|31.29|1364
1651582800000|2022-05-03 13:00:00|31.55|31.47|31.38|31.3|31.72|31.64|31.33|31.25|3348
1651586400000|2022-05-03 14:00:00|31.36|31.28|31.15|31.07|31.47|31.39|30.98|30.9|3770
1651590000000|2022-05-03 15:00:00|31.14|31.06|30.78|30.7|31.23|31.15|30.61|30.53|2657
1651593600000|2022-05-03 16:00:00|30.77|30.69|30.9|30.82|31.24|31.16|30.61|30.53|344
1651597200000|2022-05-03 17:00:00|30.88|30.8|30.47|30.39|30.93|30.85|30.37|30.29|652
1651600800000|2022-05-03 18:00:00|30.5|30.42|30.43|30.35|31.01|30.93|30.41|30.33|172
1651604400000|2022-05-03 19:00:00|30.42|30.34|30.3|30.05|30.63|30.55|30.23|29.98|225
1651622400000|2022-05-04 00:00:00|30.45|30.15|30.26|30.01|30.57|30.27|30.22|29.97|10
1651626000000|2022-05-04 01:00:00|30.24|29.99|30.28|30.03|30.37|30.07|30|29.86|11
1651629600000|2022-05-04 02:00:00|30.29|29.99|30.22|29.92|30.29|30|30.21|29.91|0
1651633200000|2022-05-04 03:00:00|30.21|29.91|30.24|29.94|30.25|30.12|30.13|29.91|2
1651636800000|2022-05-04 04:00:00|30.23|29.93|30.19|29.89|30.24|29.94|30.12|29.85|0
1651640400000|2022-05-04 05:00:00|30.21|29.91|30.08|29.78|30.22|29.96|30.02|29.78|3
1651644000000|2022-05-04 06:00:00|30.07|29.82|29.97|29.89|30.16|30.07|29.92|29.82|109
1651647600000|2022-05-04 07:00:00|29.99|29.91|30.25|30.17|30.46|30.38|29.92|29.84|1424
1651651200000|2022-05-04 08:00:00|30.24|30.16|30.23|30.15|30.34|30.26|30.08|30|1208
1651654800000|2022-05-04 09:00:00|30.25|30.17|30.29|30.21|30.51|30.43|30.22|30.14|858
1651658400000|2022-05-04 10:00:00|30.28|30.2|30.09|30.01|30.34|30.26|30.06|29.98|761
1651662000000|2022-05-04 11:00:00|30.11|30.03|30.04|29.96|30.16|30.08|29.96|29.88|594
1651665600000|2022-05-04 12:00:00|30.02|29.94|30.17|30.09|30.19|30.11|29.96|29.88|1281
1651669200000|2022-05-04 13:00:00|30.15|30.07|30.02|29.94|30.17|30.09|29.89|29.81|1813
1651672800000|2022-05-04 14:00:00|30|29.92|30.23|30.15|30.35|30.27|29.98|29.9|1876
1651676400000|2022-05-04 15:00:00|30.24|30.16|30.01|29.93|30.36|30.28|29.97|29.89|3079
1651680000000|2022-05-04 16:00:00|30.02|29.94|29.75|29.67|30.13|30.05|29.72|29.64|816
1651683600000|2022-05-04 17:00:00|29.74|29.66|29.94|29.64|30|29.92|29.7|29.53|221
1651687200000|2022-05-04 18:00:00|29.93|29.63|28.84|28.76|30.24|30.1|28.77|28.59|614
1651690800000|2022-05-04 19:00:00|28.82|28.74|28.33|28.03|28.93|28.79|28.03|27.95|759
1651708800000|2022-05-05 00:00:00|28.84|28.54|28.41|28.11|28.84|28.54|28.26|27.96|0
1651712400000|2022-05-05 01:00:00|28.42|28.12|28.5|28.2|28.5|28.2|28.19|28.06|11
1651716000000|2022-05-05 02:00:00|28.48|28.18|28.5|28.2|28.51|28.21|28.45|28.15|0
1651719600000|2022-05-05 03:00:00|28.49|28.19|28.48|28.18|28.5|28.2|28.44|28.14|0
1651723200000|2022-05-05 04:00:00|28.5|28.2|28.45|28.15|28.51|28.21|28.45|28.15|0
1651726800000|2022-05-05 05:00:00|28.47|28.17|28.48|28.18|28.5|28.2|28.36|28.11|1
1651730400000|2022-05-05 06:00:00|28.49|28.19|28.55|28.47|28.64|28.56|28.44|28.18|187
1651734000000|2022-05-05 07:00:00|28.53|28.45|28.71|28.63|28.8|28.72|28.45|28.37|3271
1651737600000|2022-05-05 08:00:00|28.72|28.64|29.1|29.02|29.24|29.16|28.66|28.58|2361
1651741200000|2022-05-05 09:00:00|29.12|29.04|29.02|28.94|29.22|29.14|28.94|28.86|1154
1651744800000|2022-05-05 10:00:00|29.07|28.99|28.79|28.71|29.07|28.99|28.75|28.67|1237
1651748400000|2022-05-05 11:00:00|28.78|28.7|28.7|28.62|28.89|28.81|28.64|28.56|2328
1651752000000|2022-05-05 12:00:00|28.71|28.63|28.8|28.72|28.85|28.77|28.63|28.55|1772
1651755600000|2022-05-05 13:00:00|28.82|28.74|29.37|29.29|29.51|29.43|28.8|28.72|3678
1651759200000|2022-05-05 14:00:00|29.38|29.3|30.69|30.61|31|30.92|29.32|29.24|4490
1651762800000|2022-05-05 15:00:00|30.7|30.62|31.55|31.47|31.61|31.53|30.64|30.56|4968
1651766400000|2022-05-05 16:00:00|31.56|31.48|30.79|30.71|31.77|31.69|30.71|30.63|842
1651770000000|2022-05-05 17:00:00|30.78|30.7|31.17|31.09|31.27|31.19|30.4|30.32|598
1651773600000|2022-05-05 18:00:00|31.18|31.1|31.58|31.5|31.81|31.73|30.97|30.89|369
1651777200000|2022-05-05 19:00:00|31.6|31.52|32.06|31.76|32.53|32.45|31.53|31.45|705
1651795200000|2022-05-06 00:00:00|32.65|32.35|32.11|31.81|32.65|32.36|31.77|31.62|9
1651798800000|2022-05-06 01:00:00|32.1|31.8|32.23|31.93|32.34|32.04|32|31.79|18
1651802400000|2022-05-06 02:00:00|32.2|31.95|32.08|31.78|32.33|32.03|32.06|31.76|6
1651806000000|2022-05-06 03:00:00|32.07|31.77|31.88|31.58|32.23|31.93|31.88|31.58|0
1651809600000|2022-05-06 04:00:00|31.89|31.59|31.99|31.69|32.14|31.84|31.81|31.51|0
1651813200000|2022-05-06 05:00:00|32|31.7|31.96|31.66|32.09|31.97|31.93|31.63|11
1651816800000|2022-05-06 06:00:00|31.97|31.67|31.97|31.89|31.98|31.9|31.67|31.54|196
1651820400000|2022-05-06 07:00:00|31.98|31.9|32.04|31.96|32.63|32.55|31.98|31.9|2187
1651824000000|2022-05-06 08:00:00|32.03|31.95|32.25|32.17|32.41|32.33|31.73|31.65|2221
1651827600000|2022-05-06 09:00:00|32.24|32.16|32.25|32.17|32.8|32.72|32.19|32.11|1844
1651831200000|2022-05-06 10:00:00|32.26|32.18|32.42|32.34|32.62|32.54|32.24|32.16|916
1651834800000|2022-05-06 11:00:00|32.39|32.31|32.64|32.56|32.88|32.8|32.39|32.31|608
1651838400000|2022-05-06 12:00:00|32.66|32.58|32.64|32.56|32.67|32.59|31.65|31.57|2557
1651842000000|2022-05-06 13:00:00|32.65|32.57|33.74|33.66|33.88|33.8|32.43|32.35|4005
1651845600000|2022-05-06 14:00:00|33.78|33.7|32.13|32.05|33.79|33.71|32.02|31.94|4929
1651849200000|2022-05-06 15:00:00|32.16|32.08|33.1|33.02|33.22|33.14|31.93|31.85|3817
1651852800000|2022-05-06 16:00:00|33.09|33.01|31.94|31.86|33.21|33.13|31.91|31.83|367
1651856400000|2022-05-06 17:00:00|31.92|31.84|32.36|32.28|32.48|32.35|31.67|31.59|302
1651860000000|2022-05-06 18:00:00|32.37|32.29|32.62|32.54|33.03|32.94|32.15|32.04|261
1651863600000|2022-05-06 19:00:00|32.7|32.45|32.16|31.86|33.03|32.88|31.92|31.78|126
1652054400000|2022-05-09 00:00:00|32.45|32.15|32.74|32.44|32.77|32.47|32.45|32.15|1
1652058000000|2022-05-09 01:00:00|32.99|32.69|32.84|32.54|33.04|32.83|32.79|32.49|13
1652061600000|2022-05-09 02:00:00|32.83|32.53|32.82|32.52|32.87|32.57|32.82|32.52|0
1652065200000|2022-05-09 03:00:00|32.81|32.51|32.63|32.33|32.82|32.52|32.6|32.3|0
1652068800000|2022-05-09 04:00:00|32.6|32.3|32.67|32.37|32.67|32.37|32.6|32.3|0
1652072400000|2022-05-09 05:00:00|32.66|32.36|32.8|32.5|32.82|32.52|32.63|32.33|0
1652076000000|2022-05-09 06:00:00|32.85|32.6|32.63|32.55|32.94|32.73|32.44|32.36|200
1652079600000|2022-05-09 07:00:00|32.61|32.53|32.97|32.89|32.97|32.89|32.17|32.09|1753
1652083200000|2022-05-09 08:00:00|32.98|32.9|33.11|33.03|33.55|33.47|32.89|32.81|1985
1652086800000|2022-05-09 09:00:00|33.13|33.05|33.29|33.21|33.48|33.4|32.82|32.74|1264
1652090400000|2022-05-09 10:00:00|33.3|33.22|33.92|33.84|33.93|33.85|33.19|33.11|1194
1652094000000|2022-05-09 11:00:00|33.93|33.85|33.63|33.55|34|33.92|33.63|33.55|1836
1652097600000|2022-05-09 12:00:00|33.65|33.57|33.36|33.28|33.87|33.79|33.29|33.21|1727
1652101200000|2022-05-09 13:00:00|33.35|33.27|33.14|33.06|33.57|33.49|33.08|33|2353
1652104800000|2022-05-09 14:00:00|33.13|33.05|33.98|33.9|33.98|33.9|33.05|32.97|3513
1652108400000|2022-05-09 15:00:00|34|33.92|33.93|33.85|34.69|34.61|33.84|33.76|4153
1652112000000|2022-05-09 16:00:00|33.95|33.87|34.01|33.93|34.15|34.07|33.27|33.19|1820
1652115600000|2022-05-09 17:00:00|33.97|33.89|33.84|33.76|34.21|34.13|33.61|33.53|1018
1652119200000|2022-05-09 18:00:00|33.82|33.74|33.74|33.66|34.29|34.21|33.7|33.62|180
1652122800000|2022-05-09 19:00:00|33.71|33.63|34.87|34.62|35.13|34.96|33.51|33.43|467
1652140800000|2022-05-10 00:00:00|34.8|34.5|35.58|35.28|35.84|35.54|34.8|34.5|19
1652144400000|2022-05-10 01:00:00|35.6|35.3|35.19|34.89|35.6|35.3|35.19|34.89|6
1652148000000|2022-05-10 02:00:00|35.21|34.91|34.91|34.61|35.23|34.93|34.83|34.53|1
1652151600000|2022-05-10 03:00:00|34.88|34.58|34.85|34.55|35|34.7|34.85|34.55|1
1652155200000|2022-05-10 04:00:00|34.87|34.57|34.74|34.44|34.89|34.59|34.7|34.4|0
1652158800000|2022-05-10 05:00:00|34.75|34.45|34.47|34.17|34.77|34.47|34.17|33.91|2
1652162400000|2022-05-10 06:00:00|34.43|34.13|33.53|33.45|34.46|34.16|33.45|33.37|496
1652166000000|2022-05-10 07:00:00|33.52|33.44|33.71|33.63|33.75|33.67|33.3|33.22|2423
1652169600000|2022-05-10 08:00:00|33.7|33.62|33.42|33.34|33.76|33.68|33.26|33.18|2309
1652173200000|2022-05-10 09:00:00|33.41|33.33|33.57|33.49|33.57|33.49|33.08|33|1953
1652176800000|2022-05-10 10:00:00|33.54|33.46|33.61|33.53|33.67|33.59|33.3|33.22|1053
1652180400000|2022-05-10 11:00:00|33.59|33.51|33.7|33.62|33.92|33.84|33.5|33.42|1168
1652184000000|2022-05-10 12:00:00|33.71|33.63|33.08|33|33.71|33.63|33.03|32.95|1511
1652187600000|2022-05-10 13:00:00|33.06|32.98|32.92|32.84|33.51|33.43|32.88|32.8|3523
1652191200000|2022-05-10 14:00:00|32.93|32.85|33.83|33.75|33.92|33.84|32.83|32.75|3158
1652194800000|2022-05-10 15:00:00|33.84|33.76|33.75|33.67|34.26|34.18|33.52|33.44|4153
1652198400000|2022-05-10 16:00:00|33.79|33.71|33.65|33.57|34.21|34.13|33.56|33.48|1169
1652202000000|2022-05-10 17:00:00|33.67|33.59|32.86|32.78|33.75|33.67|32.86|32.78|294
1652205600000|2022-05-10 18:00:00|32.87|32.79|33.01|32.76|33.04|32.91|32.74|32.62|165
1652209200000|2022-05-10 19:00:00|32.93|32.85|32.79|32.71|33.04|32.88|32.77|32.61|46
1652212800000|2022-05-10 20:00:00|33.29|32.99|33.29|32.99|33.29|32.99|33.29|32.99|0
1652227200000|2022-05-11 00:00:00|33.38|33.08|33.19|32.89|33.38|33.08|33.18|32.88|1
1652230800000|2022-05-11 01:00:00|33.21|32.91|33.17|32.87|33.21|32.91|33.17|32.87|0
1652234400000|2022-05-11 02:00:00|33.16|32.86|33.07|32.77|33.16|32.86|33.07|32.77|0
1652238000000|2022-05-11 03:00:00|33.06|32.76|33.05|32.75|33.07|32.77|33.05|32.75|0
1652245200000|2022-05-11 05:00:00|33.06|32.76|32.98|32.68|33.07|32.83|32.84|32.67|12
1652248800000|2022-05-11 06:00:00|32.97|32.67|32.96|32.88|33.1|32.97|32.8|32.67|290
1652252400000|2022-05-11 07:00:00|32.94|32.86|33.15|33.07|33.39|33.31|32.86|32.78|1795
1652256000000|2022-05-11 08:00:00|33.17|33.09|32.64|32.56|33.2|33.12|32.54|32.46|1217
1652259600000|2022-05-11 09:00:00|32.63|32.55|32.74|32.66|32.75|32.67|32.53|32.45|596
1652263200000|2022-05-11 10:00:00|32.72|32.64|32.6|32.52|32.91|32.83|32.59|32.51|746
1652266800000|2022-05-11 11:00:00|32.59|32.51|32.6|32.52|32.73|32.65|32.44|32.36|909
1652270400000|2022-05-11 12:00:00|32.57|32.49|33.82|33.74|34.04|33.96|32.57|32.49|4323
1652274000000|2022-05-11 13:00:00|33.86|33.78|32.36|32.28|33.87|33.79|32.35|32.27|4140
1652277600000|2022-05-11 14:00:00|32.38|32.3|32.17|32.09|32.54|32.46|31.8|31.72|4947
1652281200000|2022-05-11 15:00:00|32.16|32.08|32.1|32.02|32.31|32.23|31.72|31.64|6125
1652284800000|2022-05-11 16:00:00|32.11|32.03|32.65|32.57|32.73|32.65|31.8|31.72|432
1652288400000|2022-05-11 17:00:00|32.66|32.58|33.42|33.34|33.52|33.43|32.65|32.57|367
1652292000000|2022-05-11 18:00:00|33.45|33.37|33.05|32.97|33.5|33.39|32.64|32.54|268
1652295600000|2022-05-11 19:00:00|33.09|33.01|33.15|32.85|33.35|33.19|32.62|32.47|243
1652313600000|2022-05-12 00:00:00|32.91|32.61|32.71|32.41|33.05|32.75|32.62|32.37|15
1652317200000|2022-05-12 01:00:00|32.73|32.43|32.73|32.43|32.84|32.54|32.71|32.41|0
1652320800000|2022-05-12 02:00:00|32.74|32.44|32.81|32.51|32.84|32.54|32.72|32.42|0
1652324400000|2022-05-12 03:00:00|32.82|32.52|32.89|32.59|32.89|32.59|32.79|32.49|0
1652328000000|2022-05-12 04:00:00|32.82|32.52|32.95|32.65|33.04|32.74|32.81|32.51|0
1652331600000|2022-05-12 05:00:00|32.92|32.62|33.14|33.06|33.28|33.06|32.9|32.6|11
1652335200000|2022-05-12 06:00:00|33.15|33.07|33.32|33.24|33.42|33.28|32.97|32.89|354
1652338800000|2022-05-12 07:00:00|33.29|33.21|33.19|33.11|33.76|33.68|32.97|32.89|4547
1652342400000|2022-05-12 08:00:00|33.18|33.1|33.45|33.37|33.64|33.56|33.13|33.05|1992
1652346000000|2022-05-12 09:00:00|33.44|33.36|33.72|33.64|33.86|33.78|33.44|33.36|3603
1652349600000|2022-05-12 10:00:00|33.73|33.65|33.43|33.35|33.81|33.73|33.4|33.32|2323
1652353200000|2022-05-12 11:00:00|33.42|33.34|33.86|33.78|33.89|33.81|33.09|33.01|4687
1652356800000|2022-05-12 12:00:00|33.87|33.79|33.6|33.52|33.93|33.85|33.57|33.49|3677
1652360400000|2022-05-12 13:00:00|33.58|33.5|33.54|33.46|33.86|33.78|33.32|33.24|4390
1652364000000|2022-05-12 14:00:00|33.55|33.47|32.76|32.68|33.75|33.67|32.71|32.63|5388
1652367600000|2022-05-12 15:00:00|32.74|32.66|33.22|33.14|33.38|33.3|32.59|32.51|3414
1652371200000|2022-05-12 16:00:00|33.21|33.13|33.19|33.11|33.6|33.52|32.95|32.87|488
1652374800000|2022-05-12 17:00:00|33.2|33.12|33.78|33.7|33.88|33.8|33.09|33.01|367
1652378400000|2022-05-12 18:00:00|33.76|33.68|33.95|33.87|34.08|33.93|33.56|33.46|98
1652382000000|2022-05-12 19:00:00|33.93|33.85|32.89|32.59|34.04|33.89|32.67|32.37|149
1652400000000|2022-05-13 00:00:00|32.86|32.56|32.5|32.2|32.86|32.56|32.41|32.11|0
1652403600000|2022-05-13 01:00:00|32.47|32.17|32.48|32.18|32.52|32.22|32.47|32.17|0
1652407200000|2022-05-13 02:00:00|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|1
1652410800000|2022-05-13 03:00:00|32.35|32.05|32.29|31.99|32.49|32.19|32.23|31.93|0
1652414400000|2022-05-13 04:00:00|32.31|32.01|32.15|31.85|32.31|32.01|32.13|31.83|0
1652418000000|2022-05-13 05:00:00|32.19|31.89|32.13|31.83|32.27|31.97|32.11|31.81|1
1652421600000|2022-05-13 06:00:00|32.07|31.77|32.14|32.06|32.37|32.29|32.04|31.77|183
1652425200000|2022-05-13 07:00:00|32.11|32.03|31.94|31.86|32.52|32.44|31.79|31.71|1755
1652428800000|2022-05-13 08:00:00|31.91|31.83|31.54|31.46|31.91|31.83|31.46|31.38|1150
1652432400000|2022-05-13 09:00:00|31.53|31.45|31.55|31.47|31.68|31.6|31.39|31.31|806
1652436000000|2022-05-13 10:00:00|31.53|31.45|31.42|31.34|31.58|31.5|31.36|31.28|1314
1652439600000|2022-05-13 11:00:00|31.37|31.29|31.27|31.19|31.48|31.4|31.17|31.09|1410
1652443200000|2022-05-13 12:00:00|31.22|31.14|31.06|30.98|31.28|31.2|31.06|30.98|1430
1652446800000|2022-05-13 13:00:00|31.04|30.96|30.74|30.66|31.23|31.15|30.69|30.61|3596
1652450400000|2022-05-13 14:00:00|30.77|30.69|30.61|30.53|30.77|30.69|30.44|30.36|3872
1652454000000|2022-05-13 15:00:00|30.6|30.52|30.35|30.27|30.66|30.58|30.2|30.12|3159
1652457600000|2022-05-13 16:00:00|30.4|30.32|30.15|30.07|30.4|30.32|30.1|30.02|474
1652461200000|2022-05-13 17:00:00|30.13|30.05|30.62|30.54|30.62|30.54|30.1|30.02|290
1652464800000|2022-05-13 18:00:00|30.61|30.53|30.48|30.23|31.1|30.97|30.42|30.23|89
1652468400000|2022-05-13 19:00:00|30.39|30.31|30.3|30|30.6|30.4|30.17|29.95|105
1652659200000|2022-05-16 00:00:00|30.64|30.34|30.34|30.26|30.64|30.34|30.34|30.2|11
1652662800000|2022-05-16 01:00:00|30.45|30.15|30.65|30.35|30.72|30.42|30.24|30|9
1652666400000|2022-05-16 02:00:00|30.67|30.37|30.9|30.6|30.97|30.67|30.65|30.35|0
1652670000000|2022-05-16 03:00:00|30.95|30.65|30.79|30.71|31.02|30.83|30.79|30.6|924
1652673600000|2022-05-16 04:00:00|30.81|30.73|30.85|30.55|30.97|30.73|30.72|30.5|422
1652677200000|2022-05-16 05:00:00|30.83|30.53|30.7|30.45|30.85|30.55|30.65|30.4|222
1652680800000|2022-05-16 06:00:00|30.68|30.43|30.65|30.57|30.88|30.69|30.6|30.38|342
1652684400000|2022-05-16 07:00:00|30.67|30.59|30.25|30.17|30.7|30.62|30.1|30.02|2496
1652688000000|2022-05-16 08:00:00|30.23|30.15|29.8|29.72|30.25|30.17|29.8|29.72|1914
1652691600000|2022-05-16 09:00:00|29.82|29.74|30.27|30.19|30.3|30.22|29.75|29.67|2789
1652695200000|2022-05-16 10:00:00|30.25|30.17|30.15|30.07|30.25|30.17|30.05|29.97|1922
1652698800000|2022-05-16 11:00:00|30.12|30.04|30.05|29.97|30.15|30.07|30|29.92|1624
1652702400000|2022-05-16 12:00:00|30|29.92|29.65|29.57|30.05|29.97|29.6|29.52|1660
1652706000000|2022-05-16 13:00:00|29.6|29.52|29.83|29.75|30.05|29.97|29.6|29.52|3504
1652709600000|2022-05-16 14:00:00|29.85|29.77|29.7|29.62|30.05|29.97|29.25|29.17|5308
1652713200000|2022-05-16 15:00:00|29.73|29.65|29.15|29.07|29.75|29.67|29.15|29.07|3830
1652716800000|2022-05-16 16:00:00|29.1|29.02|29.5|29.42|29.53|29.45|29.1|29.02|453
1652720400000|2022-05-16 17:00:00|29.55|29.47|29.16|29.08|29.55|29.47|29.08|29|319
1652724000000|2022-05-16 18:00:00|29.18|29.1|29.11|29.03|29.21|29.13|29.06|28.98|440
1652727600000|2022-05-16 19:00:00|29.08|29|29.09|28.84|29.31|29.23|28.96|28.84|206
1652745600000|2022-05-17 00:00:00|29.2|28.9|28.83|28.53|29.2|28.91|28.78|28.48|13
1652749200000|2022-05-17 01:00:00|28.85|28.58|28.73|28.43|28.88|28.58|28.68|28.4|0
1652752800000|2022-05-17 02:00:00|28.78|28.48|28.78|28.48|28.85|28.58|28.73|28.43|2
1652756400000|2022-05-17 03:00:00|28.73|28.53|28.6|28.52|28.81|28.57|28.47|28.36|148
1652760000000|2022-05-17 04:00:00|28.71|28.46|28.52|28.44|28.71|28.52|28.5|28.36|9
1652763600000|2022-05-17 05:00:00|28.5|28.42|28.53|28.45|28.58|28.5|28.45|28.37|34
1652767200000|2022-05-17 06:00:00|28.58|28.5|28.43|28.35|28.58|28.5|28.43|28.35|185
1652770800000|2022-05-17 07:00:00|28.48|28.4|28.23|28.15|28.58|28.5|28.08|28|1941
1652774400000|2022-05-17 08:00:00|28.18|28.1|28.23|28.15|28.23|28.15|27.98|27.9|3220
1652778000000|2022-05-17 09:00:00|28.28|28.2|28.08|28|28.28|28.2|27.98|27.9|2107
1652781600000|2022-05-17 10:00:00|28.13|28.05|28.18|28.1|28.33|28.25|28.08|28|1335
1652785200000|2022-05-17 11:00:00|28.23|28.15|28.23|28.15|28.28|28.2|28.08|28|1013
1652788800000|2022-05-17 12:00:00|28.18|28.1|28.23|28.15|28.38|28.3|28.16|28.08|1476
1652792400000|2022-05-17 13:00:00|28.19|28.11|28.53|28.45|28.53|28.45|28.18|28.1|3073
1652796000000|2022-05-17 14:00:00|28.48|28.4|28.48|28.4|28.78|28.7|28.33|28.25|3982
1652799600000|2022-05-17 15:00:00|28.43|28.35|28.28|28.2|28.48|28.4|27.99|27.91|7173
1652803200000|2022-05-17 16:00:00|28.23|28.15|27.94|27.86|28.28|28.2|27.84|27.76|465
1652806800000|2022-05-17 17:00:00|27.99|27.91|27.89|27.81|27.99|27.91|27.79|27.71|361
1652810400000|2022-05-17 18:00:00|27.91|27.83|27.92|27.84|28.41|28.33|27.77|27.69|379
1652814000000|2022-05-17 19:00:00|27.89|27.81|28.33|28.03|28.38|28.24|27.87|27.79|184
1652832000000|2022-05-18 00:00:00|28.3|28|28.36|28.06|28.4|28.15|28.2|27.91|0
1652835600000|2022-05-18 01:00:00|28.38|28.08|28.46|28.16|28.53|28.25|28.36|28.06|0
1652839200000|2022-05-18 02:00:00|28.5|28.21|28.53|28.28|28.53|28.34|28.37|28.2|0
1652842800000|2022-05-18 03:00:00|28.42|28.34|28.61|28.31|28.71|28.45|28.34|28.25|4
1652846400000|2022-05-18 04:00:00|28.56|28.26|28.61|28.31|28.61|28.31|28.51|28.26|0
1652850000000|2022-05-18 05:00:00|28.59|28.29|28.51|28.26|28.61|28.45|28.43|28.21|3
1652853600000|2022-05-18 06:00:00|28.54|28.29|28.36|28.28|28.59|28.47|28.3|28.22|136
1652857200000|2022-05-18 07:00:00|28.38|28.3|28.36|28.28|28.46|28.38|28.31|28.23|2562
1652860800000|2022-05-18 08:00:00|28.4|28.32|28.41|28.33|28.51|28.43|28.31|28.23|1381
1652864400000|2022-05-18 09:00:00|28.46|28.38|28.33|28.25|28.48|28.4|28.31|28.23|1782
1652868000000|2022-05-18 10:00:00|28.31|28.23|28.46|28.38|28.51|28.43|28.26|28.18|1481
1652871600000|2022-05-18 11:00:00|28.41|28.33|28.51|28.43|28.56|28.48|28.41|28.33|1716
1652875200000|2022-05-18 12:00:00|28.46|28.38|28.69|28.61|28.71|28.63|28.34|28.26|1655
1652878800000|2022-05-18 13:00:00|28.66|28.58|28.71|28.63|28.76|28.68|28.42|28.34|2818
1652882400000|2022-05-18 14:00:00|28.69|28.61|28.27|28.19|28.69|28.61|28.27|28.19|3011
1652886000000|2022-05-18 15:00:00|28.3|28.22|29.12|29.04|29.21|29.13|28.3|28.22|5901
1652889600000|2022-05-18 16:00:00|29.17|29.09|29.07|28.99|29.42|29.34|29.05|28.97|782
1652893200000|2022-05-18 17:00:00|29.1|29.02|29.81|29.73|29.84|29.76|29.07|28.99|447
1652896800000|2022-05-18 18:00:00|29.76|29.68|30.51|30.43|30.56|30.48|29.76|29.68|809
1652900400000|2022-05-18 19:00:00|30.56|30.48|31.06|30.76|31.18|31.09|30.46|30.38|1087
1652918400000|2022-05-19 00:00:00|31.41|31.11|31.4|31.1|31.6|31.38|30.87|30.57|23
1652922000000|2022-05-19 01:00:00|31.43|31.13|31.43|31.13|31.64|31.45|31.36|31.06|1
1652925600000|2022-05-19 02:00:00|31.45|31.15|31.59|31.29|31.67|31.55|31.45|31.15|255
1652929200000|2022-05-19 03:00:00|31.54|31.27|31.39|31.14|31.62|31.32|31.39|31.12|4
1652932800000|2022-05-19 04:00:00|31.4|31.15|31.45|31.15|31.5|31.24|31.26|31.07|20
1652936400000|2022-05-19 05:00:00|31.42|31.12|31.4|31.1|31.52|31.36|31.23|30.98|207
1652940000000|2022-05-19 06:00:00|31.42|31.12|31.21|31.13|31.5|31.29|31.08|31|263
1652943600000|2022-05-19 07:00:00|31.18|31.1|31.2|31.12|31.86|31.78|31.08|31|3815
1652947200000|2022-05-19 08:00:00|31.21|31.13|31.66|31.58|31.73|31.65|31.18|31.1|3342
1652950800000|2022-05-19 09:00:00|31.69|31.61|31.71|31.63|32.01|31.93|31.52|31.44|1925
1652954400000|2022-05-19 10:00:00|31.72|31.64|31.15|31.07|31.76|31.68|31.12|31.04|2003
1652958000000|2022-05-19 11:00:00|31.17|31.09|30.92|30.84|31.46|31.38|30.83|30.75|1633
1652961600000|2022-05-19 12:00:00|30.9|30.82|31.29|31.21|31.41|31.33|30.85|30.77|1317
1652965200000|2022-05-19 13:00:00|31.31|31.23|31.03|30.95|31.34|31.26|30.54|30.46|2999
1652968800000|2022-05-19 14:00:00|31.06|30.98|30.51|30.43|31.08|31|30.4|30.32|2726
1652972400000|2022-05-19 15:00:00|30.53|30.45|30.04|29.96|30.6|30.52|29.77|29.69|3524
1652976000000|2022-05-19 16:00:00|30.06|29.98|29.98|29.9|30.4|30.32|29.86|29.78|170
1652979600000|2022-05-19 17:00:00|29.96|29.88|29.48|29.4|30.32|30.24|29.46|29.29|351
1652983200000|2022-05-19 18:00:00|29.5|29.42|29.29|29.21|29.79|29.7|29.24|29.1|87
1652986800000|2022-05-19 19:00:00|29.26|29.18|29.15|28.85|29.59|29.51|28.96|28.75|378
1653004800000|2022-05-20 00:00:00|28.73|28.43|28.56|28.31|28.77|28.51|28.47|28.22|31
1653008400000|2022-05-20 01:00:00|28.63|28.33|28.43|28.35|28.63|28.35|28.43|28.24|1
1653012000000|2022-05-20 02:00:00|28.54|28.29|28.41|28.33|28.61|28.4|28.41|28.29|9
1653015600000|2022-05-20 03:00:00|28.43|28.35|28.43|28.35|28.54|28.36|28.36|28.2|27
1653019200000|2022-05-20 04:00:00|28.55|28.3|28.34|28.26|28.57|28.41|28.34|28.2|6
1653022800000|2022-05-20 05:00:00|28.45|28.2|28.55|28.47|28.55|28.47|28.32|28.2|85
1653026400000|2022-05-20 06:00:00|28.62|28.54|28.67|28.59|28.73|28.65|28.42|28.34|567
1653030000000|2022-05-20 07:00:00|28.72|28.64|28.29|28.21|28.73|28.65|28.19|28.11|2101
1653033600000|2022-05-20 08:00:00|28.34|28.26|28.25|28.17|28.39|28.31|28.15|28.07|1344
1653037200000|2022-05-20 09:00:00|28.29|28.21|28.24|28.16|28.35|28.27|28.15|28.07|1587
1653040800000|2022-05-20 10:00:00|28.2|28.12|28.29|28.21|28.33|28.25|28.2|28.12|485
1653044400000|2022-05-20 11:00:00|28.33|28.25|28.35|28.27|28.52|28.44|28.25|28.17|987
1653048000000|2022-05-20 12:00:00|28.37|28.29|28.51|28.43|28.66|28.58|28.28|28.2|975
1653051600000|2022-05-20 13:00:00|28.53|28.45|28.55|28.47|28.86|28.78|28.42|28.34|2734
1653055200000|2022-05-20 14:00:00|28.52|28.44|29.37|29.29|29.42|29.34|28.5|28.42|1992
1653058800000|2022-05-20 15:00:00|29.39|29.31|29.42|29.34|29.62|29.54|29.14|29.06|3378
1653062400000|2022-05-20 16:00:00|29.39|29.31|30.31|30.23|30.58|30.5|29.39|29.31|690
1653066000000|2022-05-20 17:00:00|30.29|30.21|30.4|30.32|31|30.92|30.23|30.15|603
1653069600000|2022-05-20 18:00:00|30.35|30.27|30.3|30.22|30.87|30.79|29.87|29.79|203
1653073200000|2022-05-20 19:00:00|30.27|30.19|29.41|29.33|30.42|30.32|29.21|29.06|208
1653264000000|2022-05-23 00:00:00|29|28.7|29.1|28.8|29.48|29.18|28.75|28.45|4
1653267600000|2022-05-23 01:00:00|29.06|28.76|29.11|28.81|29.13|28.83|29.06|28.76|0
1653271200000|2022-05-23 02:00:00|29.13|28.83|29.25|28.95|29.33|29.03|29.13|28.83|0
1653274800000|2022-05-23 03:00:00|29.21|28.91|29.21|28.91|29.25|28.95|29.21|28.91|0
1653278400000|2022-05-23 04:00:00|29.19|28.89|29.23|28.93|29.23|28.93|29.19|28.89|0
1653282000000|2022-05-23 05:00:00|29.21|28.91|28.72|28.47|29.23|28.93|28.53|28.26|15
1653285600000|2022-05-23 06:00:00|28.68|28.43|28.53|28.45|28.78|28.64|28.44|28.34|227
1653289200000|2022-05-23 07:00:00|28.51|28.43|28.54|28.46|28.77|28.69|28.39|28.31|1431
1653292800000|2022-05-23 08:00:00|28.52|28.44|29.03|28.95|29.06|28.98|28.41|28.33|1198
1653296400000|2022-05-23 09:00:00|29.01|28.93|29.13|29.05|29.28|29.2|28.89|28.81|800
1653300000000|2022-05-23 10:00:00|29.09|29.01|28.65|28.57|29.18|29.1|28.65|28.57|592
1653303600000|2022-05-23 11:00:00|28.69|28.61|28.69|28.61|28.82|28.74|28.65|28.57|920
1653307200000|2022-05-23 12:00:00|28.67|28.59|28.75|28.67|28.79|28.71|28.55|28.47|361
1653310800000|2022-05-23 13:00:00|28.77|28.69|28.93|28.85|29.08|29|28.57|28.49|2358
1653314400000|2022-05-23 14:00:00|28.91|28.83|28.79|28.71|29.22|29.14|28.66|28.58|1827
1653318000000|2022-05-23 15:00:00|28.78|28.7|28.54|28.46|28.81|28.73|28.42|28.34|1399
1653321600000|2022-05-23 16:00:00|28.52|28.44|28.61|28.53|28.76|28.68|28.31|28.23|185
1653325200000|2022-05-23 17:00:00|28.59|28.51|28.39|28.31|28.81|28.73|28.28|28.2|218
1653328800000|2022-05-23 18:00:00|28.37|28.29|28.48|28.4|28.5|28.42|28.31|28.23|29
1653332400000|2022-05-23 19:00:00|28.45|28.37|28.77|28.47|28.86|28.72|28.37|28.29|121
1653350400000|2022-05-24 00:00:00|29.27|28.97|29.25|28.95|29.32|29.02|29.23|28.93|0
1653354000000|2022-05-24 01:00:00|29.27|28.97|29.27|28.97|29.32|29.02|29.25|28.95|0
1653357600000|2022-05-24 02:00:00|29.3|29|29.44|29.14|29.49|29.19|29.3|29|0
1653361200000|2022-05-24 03:00:00|29.51|29.21|29.44|29.14|29.51|29.21|29.44|29.14|0
1653364800000|2022-05-24 04:00:00|29.47|29.17|29.4|29.1|29.49|29.19|29.4|29.1|0
1653368400000|2022-05-24 05:00:00|29.43|29.13|29.57|29.27|29.59|29.29|29.4|29.1|6
1653372000000|2022-05-24 06:00:00|29.55|29.25|29.35|29.27|29.61|29.53|29.29|29.21|412
1653375600000|2022-05-24 07:00:00|29.33|29.25|29.11|29.03|29.42|29.34|28.93|28.85|2070
1653379200000|2022-05-24 08:00:00|29.15|29.07|29.19|29.11|29.26|29.18|28.96|28.88|637
1653382800000|2022-05-24 09:00:00|29.21|29.13|28.95|28.87|29.27|29.19|28.87|28.79|398
1653386400000|2022-05-24 10:00:00|28.97|28.89|28.79|28.71|29.08|29|28.75|28.67|531
1653390000000|2022-05-24 11:00:00|28.75|28.67|28.77|28.69|28.83|28.75|28.57|28.49|864
1653393600000|2022-05-24 12:00:00|28.79|28.71|28.67|28.59|28.82|28.74|28.62|28.54|620
1653397200000|2022-05-24 13:00:00|28.71|28.63|28.96|28.88|29.01|28.93|28.71|28.63|2193
1653400800000|2022-05-24 14:00:00|28.94|28.86|29.3|29.22|29.57|29.49|28.94|28.86|2231
1653404400000|2022-05-24 15:00:00|29.31|29.23|29.08|29|29.64|29.56|28.96|28.88|2036
1653408000000|2022-05-24 16:00:00|29.09|29.01|28.85|28.77|29.15|29.07|28.62|28.54|1179
1653411600000|2022-05-24 17:00:00|28.87|28.79|28.72|28.64|29.1|29.02|28.61|28.53|185
1653415200000|2022-05-24 18:00:00|28.7|28.62|28.94|28.86|29.01|28.93|28.42|28.34|496
1653418800000|2022-05-24 19:00:00|28.96|28.88|28.8|28.55|29.02|28.94|28.56|28.48|163
1653436800000|2022-05-25 00:00:00|29|28.7|28.88|28.58|29.11|28.81|28.86|28.56|0
1653440400000|2022-05-25 01:00:00|28.9|28.6|28.86|28.56|28.93|28.63|28.86|28.56|0
1653444000000|2022-05-25 02:00:00|28.84|28.54|28.86|28.56|28.86|28.56|28.81|28.51|0
1653447600000|2022-05-25 03:00:00|28.84|28.54|28.66|28.36|28.85|28.55|28.63|28.34|0
1653451200000|2022-05-25 04:00:00|28.68|28.38|28.69|28.44|28.73|28.46|28.52|28.33|1
1653454800000|2022-05-25 05:00:00|28.73|28.43|28.75|28.45|28.82|28.52|28.68|28.38|0
1653458400000|2022-05-25 06:00:00|28.73|28.43|28.42|28.34|28.73|28.62|28.42|28.32|133
1653462000000|2022-05-25 07:00:00|28.45|28.37|28.74|28.66|28.92|28.84|28.42|28.34|1044
1653465600000|2022-05-25 08:00:00|28.76|28.68|28.83|28.75|29.01|28.93|28.71|28.63|507
1653469200000|2022-05-25 09:00:00|28.84|28.76|28.78|28.7|29.1|29.02|28.78|28.7|558
1653472800000|2022-05-25 10:00:00|28.76|28.68|28.95|28.87|28.95|28.87|28.69|28.61|574
1653476400000|2022-05-25 11:00:00|28.96|28.88|29.06|28.98|29.23|29.15|28.88|28.8|1438
1653480000000|2022-05-25 12:00:00|29.07|28.99|28.8|28.72|29.1|29.02|28.77|28.69|1013
1653483600000|2022-05-25 13:00:00|28.81|28.73|28.6|28.52|28.84|28.76|28.5|28.42|2139
1653487200000|2022-05-25 14:00:00|28.61|28.53|28.4|28.32|28.78|28.7|28.33|28.25|1536
1653490800000|2022-05-25 15:00:00|28.38|28.3|28.43|28.35|28.78|28.7|28.36|28.28|955
1653494400000|2022-05-25 16:00:00|28.4|28.32|28.47|28.39|28.72|28.64|28.37|28.29|428
1653498000000|2022-05-25 17:00:00|28.45|28.37|28.29|28.21|28.56|28.48|28.28|28.14|210
1653501600000|2022-05-25 18:00:00|28.31|28.23|27.72|27.64|28.35|28.27|27.66|27.58|1351
1653505200000|2022-05-25 19:00:00|27.7|27.62|27.96|27.66|27.99|27.87|27.58|27.5|1019
1653523200000|2022-05-26 00:00:00|27.82|27.52|27.84|27.54|27.86|27.56|27.73|27.43|5
1653526800000|2022-05-26 01:00:00|27.85|27.55|27.9|27.6|27.92|27.62|27.82|27.52|0
1653530400000|2022-05-26 02:00:00|27.88|27.58|27.91|27.61|27.94|27.64|27.86|27.56|0
1653534000000|2022-05-26 03:00:00|27.92|27.62|27.9|27.6|27.97|27.67|27.85|27.55|0
1653537600000|2022-05-26 04:00:00|27.92|27.62|27.95|27.65|27.98|27.73|27.9|27.6|0
1653541200000|2022-05-26 05:00:00|27.96|27.66|27.93|27.68|27.97|27.72|27.9|27.6|0
1653544800000|2022-05-26 06:00:00|27.95|27.7|27.78|27.7|27.97|27.85|27.73|27.65|132
1653548400000|2022-05-26 07:00:00|27.8|27.72|27.57|27.49|27.8|27.72|27.52|27.44|1461
1653552000000|2022-05-26 08:00:00|27.58|27.5|27.81|27.73|27.88|27.8|27.57|27.49|788
1653555600000|2022-05-26 09:00:00|27.82|27.74|27.69|27.61|27.87|27.79|27.65|27.57|548
1653559200000|2022-05-26 10:00:00|27.7|27.62|27.7|27.62|27.8|27.72|27.62|27.54|274
1653562800000|2022-05-26 11:00:00|27.69|27.61|27.57|27.49|27.69|27.61|27.52|27.44|733
1653566400000|2022-05-26 12:00:00|27.59|27.51|27.47|27.39|27.66|27.58|27.42|27.34|683
1653570000000|2022-05-26 13:00:00|27.49|27.41|27.38|27.3|27.66|27.58|27.29|27.21|1837
1653573600000|2022-05-26 14:00:00|27.39|27.31|27.31|27.23|27.41|27.33|27.23|27.15|794
1653577200000|2022-05-26 15:00:00|27.29|27.21|27.43|27.35|27.53|27.45|27.18|27.1|2715
1653580800000|2022-05-26 16:00:00|27.41|27.33|27.31|27.23|27.5|27.42|27.23|27.15|302
1653584400000|2022-05-26 17:00:00|27.28|27.2|27.33|27.25|27.37|27.29|27.19|27.11|405
1653588000000|2022-05-26 18:00:00|27.38|27.3|27.38|27.3|27.57|27.49|27.36|27.28|75
1653591600000|2022-05-26 19:00:00|27.4|27.32|27.54|27.24|27.61|27.53|27.35|27.2|132
1653609600000|2022-05-27 00:00:00|27.35|27.05|27.74|27.44|27.78|27.53|27.33|27.03|2
1653613200000|2022-05-27 01:00:00|27.7|27.45|27.71|27.41|27.75|27.51|27.54|27.27|2
1653616800000|2022-05-27 02:00:00|27.7|27.4|27.72|27.42|27.73|27.43|27.66|27.36|0
1653620400000|2022-05-27 03:00:00|27.71|27.41|27.7|27.4|27.71|27.41|27.66|27.36|0
1653624000000|2022-05-27 04:00:00|27.71|27.41|27.67|27.37|27.71|27.41|27.61|27.31|0
1653627600000|2022-05-27 05:00:00|27.69|27.39|27.7|27.4|27.75|27.64|27.64|27.34|1
1653631200000|2022-05-27 06:00:00|27.69|27.39|27.35|27.27|27.72|27.61|27.33|27.25|143
1653634800000|2022-05-27 07:00:00|27.37|27.29|27.14|27.06|27.38|27.3|27.04|26.96|1488
1653638400000|2022-05-27 08:00:00|27.18|27.1|26.99|26.91|27.19|27.11|26.96|26.88|844
1653642000000|2022-05-27 09:00:00|27.04|26.96|26.87|26.79|27.07|26.99|26.85|26.77|718
1653645600000|2022-05-27 10:00:00|26.88|26.8|26.88|26.8|26.96|26.88|26.86|26.78|442
1653649200000|2022-05-27 11:00:00|26.9|26.82|27.02|26.94|27.02|26.94|26.88|26.8|524
1653652800000|2022-05-27 12:00:00|27|26.92|26.64|26.56|27.02|26.94|26.61|26.53|1171
1653656400000|2022-05-27 13:00:00|26.62|26.54|26.4|26.32|26.68|26.6|26.37|26.29|1431
1653660000000|2022-05-27 14:00:00|26.44|26.36|26.43|26.35|26.45|26.37|26.25|26.17|2393
1653663600000|2022-05-27 15:00:00|26.48|26.4|26.06|25.98|26.48|26.4|26.06|25.98|4137
1653667200000|2022-05-27 16:00:00|26.04|25.96|26.08|26|26.13|26.05|25.92|25.84|447
1653670800000|2022-05-27 17:00:00|26.05|25.97|26.08|26|26.1|26.02|26.01|25.93|209
1653674400000|2022-05-27 18:00:00|26.07|25.99|25.99|25.91|26.08|26|25.97|25.89|128
1653678000000|2022-05-27 19:00:00|26|25.92|26.1|25.8|26.2|26.12|25.95|25.77|270
1653868800000|2022-05-30 00:00:00|26.06|25.76|25.94|25.64|26.09|25.79|25.93|25.63|0
1653872400000|2022-05-30 01:00:00|25.95|25.65|26.01|25.71|26.03|25.73|25.95|25.65|0
1653876000000|2022-05-30 02:00:00|26|25.7|26|25.7|26.01|25.71|25.96|25.7|0
1653879600000|2022-05-30 03:00:00|26.01|25.71|26.03|25.73|26.03|25.73|26|25.7|0
1653883200000|2022-05-30 04:00:00|26.01|25.71|26.05|25.75|26.05|25.76|26|25.7|0
1653886800000|2022-05-30 05:00:00|26.06|25.76|25.99|25.69|26.06|25.84|25.87|25.65|7
1653890400000|2022-05-30 06:00:00|25.98|25.68|25.84|25.76|26.02|25.85|25.77|25.68|204
1653894000000|2022-05-30 07:00:00|25.86|25.78|25.75|25.67|26|25.92|25.73|25.65|801
1653897600000|2022-05-30 08:00:00|25.73|25.65|25.58|25.5|25.76|25.68|25.51|25.43|2129
1653901200000|2022-05-30 09:00:00|25.61|25.53|25.54|25.46|25.68|25.6|25.51|25.43|526
1653904800000|2022-05-30 10:00:00|25.56|25.48|25.69|25.61|25.74|25.66|25.54|25.46|1082
1653908400000|2022-05-30 11:00:00|25.7|25.62|25.76|25.68|25.79|25.71|25.66|25.58|565
1653912000000|2022-05-30 12:00:00|25.8|25.72|25.79|25.71|25.84|25.76|25.77|25.69|576
1653915600000|2022-05-30 13:00:00|25.77|25.69|25.8|25.72|25.87|25.79|25.74|25.66|676
1653919200000|2022-05-30 14:00:00|25.82|25.74|25.7|25.62|25.87|25.79|25.65|25.57|1270
1653922800000|2022-05-30 15:00:00|25.71|25.63|25.78|25.7|25.85|25.77|25.65|25.57|1351
1653926400000|2022-05-30 16:00:00|25.8|25.72|25.83|25.75|25.83|25.75|25.78|25.7|33
1653930000000|2022-05-30 17:00:00|25.79|25.71|25.81|25.73|25.83|25.75|25.79|25.71|40
1653933600000|2022-05-30 18:00:00|25.79|25.71|25.76|25.68|25.79|25.71|25.76|25.68|0
1653937200000|2022-05-30 19:00:00|25.77|25.69|25.89|25.64|25.89|25.73|25.76|25.61|12
1653955200000|2022-05-31 00:00:00|25.93|25.63|25.98|25.73|25.98|25.73|25.87|25.57|2
1653958800000|2022-05-31 01:00:00|25.97|25.72|26.12|25.82|26.14|25.85|25.89|25.72|3
1653962400000|2022-05-31 02:00:00|26.13|25.83|26.16|25.86|26.17|25.87|26.12|25.82|0
1653966000000|2022-05-31 03:00:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653969600000|2022-05-31 04:00:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653973200000|2022-05-31 05:00:00|26.15|25.85|26.14|25.84|26.17|25.87|26.1|25.8|2
1653976800000|2022-05-31 06:00:00|26.13|25.83|26.08|26|26.23|26.15|26.01|25.83|225
1653980400000|2022-05-31 07:00:00|26.11|26.03|26.31|26.23|26.36|26.28|26.03|25.95|1590
1653984000000|2022-05-31 08:00:00|26.29|26.21|26.06|25.98|26.31|26.23|26.03|25.95|1300
1653987600000|2022-05-31 09:00:00|26.08|26|26.54|26.46|26.66|26.58|26.08|26|1008
1653991200000|2022-05-31 10:00:00|26.55|26.47|26.49|26.41|26.65|26.57|26.46|26.38|590
1653994800000|2022-05-31 11:00:00|26.47|26.39|26.49|26.41|26.56|26.48|26.39|26.31|226
1653998400000|2022-05-31 12:00:00|26.5|26.42|26.61|26.53|26.66|26.58|26.49|26.41|1434
1654002000000|2022-05-31 13:00:00|26.63|26.55|26.52|26.44|26.85|26.77|26.43|26.35|2407
1654005600000|2022-05-31 14:00:00|26.5|26.42|26.26|26.18|26.6|26.52|26.24|26.16|1936
1654009200000|2022-05-31 15:00:00|26.27|26.19|26.15|26.07|26.77|26.69|26.11|26.03|4086
1654012800000|2022-05-31 16:00:00|26.14|26.06|26.06|25.98|26.25|26.17|25.98|25.9|513
1654016400000|2022-05-31 17:00:00|26.08|26|25.91|25.83|26.29|26.21|25.88|25.8|250
1654020000000|2022-05-31 18:00:00|25.92|25.84|26.33|26.25|26.41|26.33|25.91|25.83|228
1654023600000|2022-05-31 19:00:00|26.35|26.27|26.21|25.96|26.4|26.32|25.86|25.78|400
1654041600000|2022-06-01 00:00:00|26.18|25.88|26.06|25.76|26.18|25.88|25.98|25.73|0
1654045200000|2022-06-01 01:00:00|26.07|25.77|26.06|25.76|26.07|25.77|25.98|25.73|0
1654048800000|2022-06-01 02:00:00|26.07|25.77|26.1|25.8|26.1|25.8|26.01|25.75|0
1654052400000|2022-06-01 03:00:00|26.11|25.81|26.11|25.81|26.11|25.83|26.05|25.75|1
1654056000000|2022-06-01 04:00:00|26.08|25.83|26.1|25.8|26.19|25.89|26.07|25.8|0
1654059600000|2022-06-01 05:00:00|26.12|25.82|26.27|25.97|26.28|25.98|26.04|25.79|43
1654063200000|2022-06-01 06:00:00|26.12|26.04|26.01|25.93|26.22|26.07|25.96|25.88|152
1654066800000|2022-06-01 07:00:00|26.02|25.94|26.09|26.01|26.14|26.06|25.92|25.84|1147
1654070400000|2022-06-01 08:00:00|26.1|26.02|25.99|25.91|26.33|26.25|25.94|25.86|1737
1654074000000|2022-06-01 09:00:00|25.98|25.9|25.89|25.81|25.99|25.91|25.72|25.64|528
1654077600000|2022-06-01 10:00:00|25.87|25.79|25.92|25.84|25.97|25.89|25.84|25.76|854
1654081200000|2022-06-01 11:00:00|25.91|25.83|25.78|25.7|25.91|25.83|25.77|25.69|1506
1654084800000|2022-06-01 12:00:00|25.76|25.68|25.75|25.67|25.8|25.72|25.65|25.57|2459
1654088400000|2022-06-01 13:00:00|25.78|25.7|25.55|25.47|25.8|25.72|25.47|25.39|2826
1654092000000|2022-06-01 14:00:00|25.54|25.46|25.99|25.91|26.27|26.19|25.53|25.45|5636
1654095600000|2022-06-01 15:00:00|26.04|25.96|26.5|26.42|26.55|26.47|25.99|25.91|2638
1654099200000|2022-06-01 16:00:00|26.53|26.45|26.63|26.55|26.76|26.68|26.41|26.33|518
1654102800000|2022-06-01 17:00:00|26.6|26.52|26.25|26.17|26.66|26.58|26.05|25.97|441
1654106400000|2022-06-01 18:00:00|26.28|26.2|25.87|25.79|26.28|26.2|25.77|25.69|266
1654110000000|2022-06-01 19:00:00|25.86|25.78|25.92|25.67|25.92|25.84|25.64|25.56|296
1654128000000|2022-06-02 00:00:00|26.12|25.82|25.92|25.62|26.22|25.92|25.9|25.6|0
1654131600000|2022-06-02 01:00:00|25.91|25.61|26.04|25.74|26.04|25.74|25.89|25.59|0
1654135200000|2022-06-02 02:00:00|26.05|25.75|25.98|25.68|26.14|25.84|25.91|25.61|1
1654138800000|2022-06-02 03:00:00|25.99|25.69|25.95|25.65|26|25.7|25.83|25.53|1
1654142400000|2022-06-02 04:00:00|25.97|25.67|25.83|25.53|25.97|25.67|25.82|25.52|0
1654146000000|2022-06-02 05:00:00|25.82|25.52|25.84|25.59|25.89|25.59|25.82|25.52|0
1654149600000|2022-06-02 06:00:00|25.85|25.6|25.7|25.62|25.89|25.72|25.61|25.53|230
1654153200000|2022-06-02 07:00:00|25.68|25.6|25.69|25.61|25.75|25.67|25.52|25.44|3033
1654156800000|2022-06-02 08:00:00|25.68|25.6|25.59|25.51|25.76|25.68|25.51|25.43|885
1654160400000|2022-06-02 09:00:00|25.6|25.52|25.41|25.33|25.63|25.55|25.4|25.32|998
1654164000000|2022-06-02 10:00:00|25.43|25.35|25.33|25.25|25.6|25.52|25.3|25.22|1198
1654167600000|2022-06-02 11:00:00|25.35|25.27|25.37|25.29|25.4|25.32|25.28|25.2|910
1654171200000|2022-06-02 12:00:00|25.42|25.34|25.47|25.39|25.54|25.46|25.3|25.22|2057
1654174800000|2022-06-02 13:00:00|25.45|25.37|25.54|25.46|25.79|25.71|25.45|25.37|2118
1654178400000|2022-06-02 14:00:00|25.56|25.48|25.26|25.18|25.72|25.64|25.26|25.18|1312
1654182000000|2022-06-02 15:00:00|25.27|25.19|24.88|24.8|25.28|25.2|24.81|24.73|2388
1654185600000|2022-06-02 16:00:00|24.87|24.79|24.83|24.75|24.93|24.85|24.68|24.6|283
1654189200000|2022-06-02 17:00:00|24.85|24.77|24.9|24.82|24.93|24.85|24.79|24.71|171
1654192800000|2022-06-02 18:00:00|24.91|24.83|25.23|25.15|25.23|25.15|24.9|24.82|204
1654196400000|2022-06-02 19:00:00|25.24|25.16|25.13|24.83|25.28|25.2|24.92|24.83|326
1654214400000|2022-06-03 00:00:00|25.17|24.87|25.26|24.96|25.26|24.96|25.13|24.83|0
1654218000000|2022-06-03 01:00:00|25.27|24.97|25.15|24.85|25.27|24.97|25.15|24.85|0
1654221600000|2022-06-03 02:00:00|25.18|24.88|25.18|24.88|25.18|24.88|25.16|24.86|0
1654225200000|2022-06-03 03:00:00|25.21|24.91|25.21|24.96|25.22|24.97|25.15|24.85|0
1654228800000|2022-06-03 04:00:00|25.19|24.89|25.21|24.96|25.24|24.96|25.15|24.85|0
1654232400000|2022-06-03 05:00:00|25.23|24.93|25.14|24.89|25.23|24.96|25.01|24.85|1
1654236000000|2022-06-03 06:00:00|25.12|24.87|25.06|24.98|25.14|25.04|25.02|24.87|150
1654239600000|2022-06-03 07:00:00|25.09|25.01|25.23|25.15|25.28|25.2|25.01|24.93|1235
1654243200000|2022-06-03 08:00:00|25.22|25.14|25.09|25.01|25.25|25.17|25.02|24.94|588
1654246800000|2022-06-03 09:00:00|25.11|25.03|25.07|24.99|25.15|25.07|25.02|24.94|3599
1654250400000|2022-06-03 10:00:00|25.08|25|25.12|25.04|25.19|25.11|25.02|24.94|1000
1654254000000|2022-06-03 11:00:00|25.11|25.03|25.22|25.14|25.27|25.19|25.07|24.99|542
1654257600000|2022-06-03 12:00:00|25.26|25.18|25.23|25.15|25.31|25.21|24.91|24.83|1336
1654261200000|2022-06-03 13:00:00|25.22|25.14|25.26|25.18|25.48|25.4|25.2|25.12|2408
1654264800000|2022-06-03 14:00:00|25.25|25.17|25.34|25.26|25.4|25.32|24.96|24.88|1418
1654268400000|2022-06-03 15:00:00|25.35|25.27|25.31|25.23|25.58|25.5|25.2|25.12|3008
1654272000000|2022-06-03 16:00:00|25.3|25.22|25.17|25.09|25.45|25.37|25.13|25.05|301
1654275600000|2022-06-03 17:00:00|25.15|25.07|25.29|25.21|25.42|25.34|25.05|24.97|285
1654279200000|2022-06-03 18:00:00|25.3|25.22|25.12|25.04|25.37|25.29|25.02|24.94|138
1654282800000|2022-06-03 19:00:00|25.1|25.02|25.3|25|25.39|25.31|25.08|24.99|180
1654473600000|2022-06-06 00:00:00|25.39|25.09|25.32|25.02|25.41|25.11|25.28|24.98|0
1654477200000|2022-06-06 01:00:00|25.31|25.01|25.26|24.96|25.32|25.02|25.24|24.94|0
1654480800000|2022-06-06 02:00:00|25.24|24.94|25.18|24.88|25.24|24.94|25.18|24.88|0
1654484400000|2022-06-06 03:00:00|25.19|24.89|25.18|24.88|25.19|24.89|25.16|24.86|0
1654488000000|2022-06-06 04:00:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654491600000|2022-06-06 05:00:00|25.22|24.92|25.22|24.92|25.22|24.92|25.19|24.89|0
1654495200000|2022-06-06 06:00:00|25.18|24.93|25|24.92|25.19|25.03|24.99|24.91|52
1654498800000|2022-06-06 07:00:00|24.99|24.91|24.69|24.61|24.99|24.91|24.69|24.61|1363
1654502400000|2022-06-06 08:00:00|24.68|24.6|24.44|24.36|24.71|24.63|24.43|24.35|1114
1654506000000|2022-06-06 09:00:00|24.45|24.37|24.54|24.46|24.59|24.51|24.45|24.37|390
1654509600000|2022-06-06 10:00:00|24.53|24.45|24.48|24.4|24.54|24.46|24.47|24.39|556
1654513200000|2022-06-06 11:00:00|24.52|24.44|24.45|24.37|24.59|24.51|24.45|24.37|522
1654516800000|2022-06-06 12:00:00|24.44|24.36|24.45|24.37|24.45|24.37|24.37|24.29|2538
1654520400000|2022-06-06 13:00:00|24.41|24.33|24.48|24.4|24.63|24.55|24.39|24.31|1522
1654524000000|2022-06-06 14:00:00|24.46|24.38|24.43|24.35|24.63|24.55|24.42|24.34|1795
1654527600000|2022-06-06 15:00:00|24.44|24.36|24.85|24.77|24.92|24.84|24.39|24.31|3852
1654531200000|2022-06-06 16:00:00|24.84|24.76|24.79|24.71|25.04|24.96|24.78|24.7|659
1654534800000|2022-06-06 17:00:00|24.81|24.73|24.73|24.65|24.94|24.86|24.7|24.62|282
1654538400000|2022-06-06 18:00:00|24.77|24.69|25|24.92|25.08|25|24.73|24.65|124
1654542000000|2022-06-06 19:00:00|25.03|24.95|24.84|24.54|25.08|25|24.61|24.53|258
1654560000000|2022-06-07 00:00:00|25.12|24.82|25.08|24.78|25.12|24.93|24.89|24.72|13
1654563600000|2022-06-07 01:00:00|25.06|24.76|25.21|24.91|25.23|24.93|25.06|24.76|0
1654567200000|2022-06-07 02:00:00|25.23|24.93|25.23|24.93|25.23|24.93|25.16|24.86|0
1654570800000|2022-06-07 03:00:00|25.2|24.9|25.21|24.91|25.22|24.92|25.17|24.87|0
1654574400000|2022-06-07 04:00:00|25.23|24.93|25.21|24.91|25.23|24.93|25.17|24.87|0
1654578000000|2022-06-07 05:00:00|25.19|24.89|25.43|25.13|25.49|25.34|25.19|24.89|15
1654581600000|2022-06-07 06:00:00|25.35|25.1|25.23|25.15|25.41|25.19|25.08|24.99|199
1654585200000|2022-06-07 07:00:00|25.22|25.14|25.11|25.03|25.26|25.18|25.05|24.97|582
1654588800000|2022-06-07 08:00:00|25.12|25.04|25.18|25.1|25.21|25.13|25.05|24.97|1022
1654592400000|2022-06-07 09:00:00|25.2|25.12|25.41|25.33|25.42|25.34|25.17|25.09|1513
1654596000000|2022-06-07 10:00:00|25.39|25.31|25.54|25.46|25.56|25.48|25.32|25.24|2054
1654599600000|2022-06-07 11:00:00|25.56|25.48|25.55|25.47|25.76|25.68|25.42|25.34|1877
1654603200000|2022-06-07 12:00:00|25.53|25.45|25.78|25.7|25.82|25.74|25.5|25.42|2140
1654606800000|2022-06-07 13:00:00|25.77|25.69|25.61|25.53|25.88|25.8|25.49|25.41|2466
1654610400000|2022-06-07 14:00:00|25.65|25.57|25.21|25.13|25.66|25.58|25.06|24.98|4104
1654614000000|2022-06-07 15:00:00|25.16|25.08|25.12|25.04|25.31|25.23|25.1|25.02|10431
1654617600000|2022-06-07 16:00:00|25.11|25.03|24.92|24.84|25.17|25.09|24.91|24.83|683
1654621200000|2022-06-07 17:00:00|24.91|24.83|24.72|24.64|24.93|24.85|24.68|24.6|314
1654624800000|2022-06-07 18:00:00|24.68|24.6|24.68|24.6|24.78|24.7|24.52|24.44|65
1654628400000|2022-06-07 19:00:00|24.66|24.58|24.73|24.43|24.73|24.6|24.51|24.38|145
1654646400000|2022-06-08 00:00:00|24.81|24.51|24.79|24.49|24.85|24.55|24.64|24.34|0
1654650000000|2022-06-08 01:00:00|24.81|24.51|24.75|24.45|24.81|24.51|24.73|24.43|0
1654653600000|2022-06-08 02:00:00|24.72|24.47|24.72|24.47|24.75|24.58|24.6|24.44|0
1654657200000|2022-06-08 03:00:00|24.64|24.56|24.77|24.47|24.84|24.6|24.64|24.47|0
1654660800000|2022-06-08 04:00:00|24.74|24.49|24.79|24.54|24.81|24.56|24.72|24.47|0
1654664400000|2022-06-08 05:00:00|24.81|24.56|24.54|24.29|24.81|24.62|24.46|24.29|2
1654668000000|2022-06-08 06:00:00|24.46|24.38|24.66|24.58|24.77|24.69|24.46|24.32|412
1654671600000|2022-06-08 07:00:00|24.68|24.6|24.91|24.83|25.02|24.94|24.65|24.57|3050
1654675200000|2022-06-08 08:00:00|24.92|24.84|24.76|24.68|24.92|24.84|24.69|24.61|2346
1654678800000|2022-06-08 09:00:00|24.72|24.64|24.77|24.69|24.85|24.77|24.68|24.6|1063
1654682400000|2022-06-08 10:00:00|24.78|24.7|24.78|24.7|24.89|24.81|24.73|24.65|1471
1654686000000|2022-06-08 11:00:00|24.83|24.75|24.84|24.76|24.84|24.76|24.72|24.64|1166
1654689600000|2022-06-08 12:00:00|24.85|24.77|25.05|24.97|25.1|25.02|24.8|24.72|1846
1654693200000|2022-06-08 13:00:00|25.1|25.02|24.89|24.81|25.22|25.14|24.83|24.75|3129
1654696800000|2022-06-08 14:00:00|24.93|24.85|24.98|24.9|25.16|25.08|24.88|24.8|3866
1654700400000|2022-06-08 15:00:00|24.93|24.85|24.64|24.56|24.98|24.9|24.57|24.49|4705
1654704000000|2022-06-08 16:00:00|24.68|24.6|24.8|24.72|25|24.92|24.63|24.55|630
1654707600000|2022-06-08 17:00:00|24.82|24.74|24.9|24.82|25.06|24.98|24.8|24.72|312
1654711200000|2022-06-08 18:00:00|24.89|24.81|25.05|24.97|25.15|25.07|24.85|24.77|72
1654714800000|2022-06-08 19:00:00|25.07|24.99|24.91|24.66|25.1|25.02|24.75|24.66|149
1654732800000|2022-06-09 00:00:00|24.89|24.61|24.86|24.56|24.98|24.68|24.83|24.53|5
1654736400000|2022-06-09 01:00:00|24.87|24.57|24.89|24.59|24.93|24.63|24.86|24.56|0
1654740000000|2022-06-09 02:00:00|24.87|24.57|24.92|24.62|24.95|24.65|24.86|24.56|1
1654743600000|2022-06-09 03:00:00|24.93|24.63|24.9|24.6|24.95|24.65|24.79|24.49|0
1654747200000|2022-06-09 04:00:00|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1654750800000|2022-06-09 05:00:00|24.98|24.68|25.03|24.73|25.12|24.94|24.83|24.53|5
1654754400000|2022-06-09 06:00:00|25.05|24.75|24.89|24.81|25.1|24.89|24.84|24.67|123
1654758000000|2022-06-09 07:00:00|24.84|24.76|24.9|24.82|25.17|25.09|24.81|24.73|3459
1654761600000|2022-06-09 08:00:00|24.91|24.83|24.7|24.62|25.02|24.94|24.7|24.62|2387
1654765200000|2022-06-09 09:00:00|24.69|24.61|24.84|24.76|24.89|24.81|24.64|24.56|1450
1654768800000|2022-06-09 10:00:00|24.79|24.71|24.71|24.63|24.9|24.82|24.62|24.54|1289
1654772400000|2022-06-09 11:00:00|24.7|24.62|25.01|24.93|25.05|24.97|24.45|24.37|2013
1654776000000|2022-06-09 12:00:00|25.03|24.95|25.67|25.59|25.73|25.65|24.98|24.9|5082
1654779600000|2022-06-09 13:00:00|25.68|25.6|25.21|25.13|25.73|25.65|25.21|25.13|5189
1654783200000|2022-06-09 14:00:00|25.22|25.14|25.3|25.22|25.54|25.46|25.08|25|2743
1654786800000|2022-06-09 15:00:00|25.33|25.25|25.34|25.26|25.55|25.47|25.24|25.16|3125
1654790400000|2022-06-09 16:00:00|25.36|25.28|25.27|25.19|25.53|25.45|25.23|25.15|361
1654794000000|2022-06-09 17:00:00|25.26|25.18|25.34|25.26|25.48|25.4|25.17|25.09|242
1654797600000|2022-06-09 18:00:00|25.35|25.27|25.72|25.64|25.72|25.64|25.35|25.27|129
1654801200000|2022-06-09 19:00:00|25.73|25.65|26.24|26.16|26.3|26.16|25.69|25.61|718
1654819200000|2022-06-10 00:00:00|26.35|26.05|26.18|25.88|26.36|26.06|26.17|25.87|1
1654822800000|2022-06-10 01:00:00|26.2|25.9|26.23|25.93|26.33|26.03|26.15|25.85|0
1654826400000|2022-06-10 02:00:00|26.22|25.92|26.23|25.93|26.31|26.01|26.22|25.92|0
1654830000000|2022-06-10 03:00:00|26.16|25.86|26.15|25.85|26.2|25.9|26.15|25.85|0
1654833600000|2022-06-10 04:00:00|26.13|25.83|26.15|25.85|26.2|25.9|26.09|25.79|0
1654837200000|2022-06-10 05:00:00|26.21|25.91|26.1|25.8|26.28|25.98|26.1|25.8|0
1654840800000|2022-06-10 06:00:00|26.12|25.82|26.1|26.02|26.21|26.12|26.04|25.75|338
1654844400000|2022-06-10 07:00:00|26.11|26.03|26.64|26.56|26.76|26.68|26.08|26|5120
1654848000000|2022-06-10 08:00:00|26.66|26.58|26.58|26.5|26.66|26.58|26.31|26.23|2457
1654851600000|2022-06-10 09:00:00|26.6|26.52|26.61|26.53|26.67|26.59|26.48|26.4|2733
1654855200000|2022-06-10 10:00:00|26.56|26.48|26.8|26.72|26.88|26.8|26.55|26.47|3051
1654858800000|2022-06-10 11:00:00|26.81|26.73|26.7|26.62|26.85|26.77|26.59|26.51|1189
1654862400000|2022-06-10 12:00:00|26.69|26.61|27.37|27.29|27.37|27.29|26.47|26.28|2602
1654866000000|2022-06-10 13:00:00|27.36|27.28|27.43|27.35|27.54|27.46|27.16|27.08|2930
1654869600000|2022-06-10 14:00:00|27.44|27.36|27.97|27.89|27.99|27.91|27.44|27.36|7985
1654873200000|2022-06-10 15:00:00|27.98|27.9|28.01|27.93|28.37|28.29|27.96|27.88|5438
1654876800000|2022-06-10 16:00:00|27.99|27.91|28.07|27.99|28.27|28.19|27.87|27.79|185
1654880400000|2022-06-10 17:00:00|28.06|27.98|27.89|27.81|28.26|28.18|27.82|27.74|386
1654884000000|2022-06-10 18:00:00|27.94|27.86|27.77|27.69|28.07|27.99|27.74|27.66|84
1654887600000|2022-06-10 19:00:00|27.72|27.64|28.09|27.79|28.22|27.97|27.6|27.52|279
1655078400000|2022-06-13 00:00:00|28.7|28.62|29.05|28.97|29.18|28.97|28.69|28.44|354
1655082000000|2022-06-13 01:00:00|29.06|28.98|29.41|29.11|29.51|29.27|29.06|28.96|475
1655085600000|2022-06-13 02:00:00|29.13|29.05|29.02|28.77|29.36|29.07|29.02|28.77|646
1655089200000|2022-06-13 03:00:00|28.96|28.88|29.15|28.85|29.15|28.88|28.96|28.77|134
1655092800000|2022-06-13 04:00:00|29.17|28.87|29.42|29.12|29.42|29.12|29.15|28.87|2114
1655096400000|2022-06-13 05:00:00|28.98|28.68|29.42|29.17|29.42|29.17|28.98|28.68|44
1655100000000|2022-06-13 06:00:00|29.36|29.28|29.45|29.37|29.76|29.68|29.2|29.12|655
1655103600000|2022-06-13 07:00:00|29.5|29.42|29.33|29.25|29.57|29.49|29.16|29.08|3941
1655107200000|2022-06-13 08:00:00|29.35|29.27|29.78|29.7|29.84|29.76|29.35|29.27|5237
1655110800000|2022-06-13 09:00:00|29.81|29.73|29.79|29.71|29.84|29.76|29.22|29.14|5285
1655114400000|2022-06-13 10:00:00|29.76|29.68|29.56|29.48|29.84|29.76|29.43|29.35|2037
1655118000000|2022-06-13 11:00:00|29.53|29.45|29.94|29.86|29.94|29.86|29.38|29.3|2094
1655121600000|2022-06-13 12:00:00|29.91|29.83|29.91|29.83|29.93|29.85|29.53|29.45|1003
1655125200000|2022-06-13 13:00:00|29.93|29.85|29.78|29.7|29.94|29.86|29.58|29.5|2745
1655128800000|2022-06-13 14:00:00|29.76|29.68|30.48|30.4|30.49|30.41|29.63|29.55|6783
1655132400000|2022-06-13 15:00:00|30.51|30.43|30.47|30.39|30.67|30.59|30.13|30.05|7356
1655136000000|2022-06-13 16:00:00|30.52|30.44|30.72|30.64|30.72|30.64|30.22|30.14|1558
1655139600000|2022-06-13 17:00:00|30.77|30.69|30.39|30.31|30.92|30.84|30.27|30.19|621
1655143200000|2022-06-13 18:00:00|30.42|30.34|30.94|30.86|30.97|30.89|30.39|30.31|174
1655146800000|2022-06-13 19:00:00|30.97|30.89|31.55|31.47|31.71|31.59|30.74|30.53|14677
1655164800000|2022-06-14 00:00:00|31.32|31.02|30.97|30.67|31.6|31.31|30.97|30.67|2
1655168400000|2022-06-14 01:00:00|31|30.72|31.17|30.92|31.2|31.01|30.97|30.72|11
1655172000000|2022-06-14 02:00:00|31.15|30.9|31.14|30.89|31.17|30.92|31.14|30.89|0
1655175600000|2022-06-14 03:00:00|31.02|30.77|31.02|30.77|31.07|30.82|31.02|30.74|2
1655179200000|2022-06-14 04:00:00|30.99|30.74|30.69|30.44|31.02|30.8|30.63|30.44|8
1655182800000|2022-06-14 05:00:00|30.63|30.55|30.24|29.99|30.71|30.55|30.18|29.92|58
1655186400000|2022-06-14 06:00:00|30.18|30.1|30.3|30.22|30.44|30.32|29.96|29.88|305
1655190000000|2022-06-14 07:00:00|30.35|30.27|30.7|30.62|30.85|30.77|30.2|30.12|4120
1655193600000|2022-06-14 08:00:00|30.65|30.57|31.15|31.07|31.17|31.09|30.6|30.52|3142
1655197200000|2022-06-14 09:00:00|31.2|31.12|31.4|31.32|31.4|31.32|31.1|31.02|2178
1655200800000|2022-06-14 10:00:00|31.45|31.37|31.35|31.27|31.65|31.57|31.25|31.17|3113
1655204400000|2022-06-14 11:00:00|31.32|31.24|31.4|31.32|31.55|31.47|31.1|31.02|2149
1655208000000|2022-06-14 12:00:00|31.45|31.37|31.1|31.02|31.45|31.37|30.9|30.82|3069
1655211600000|2022-06-14 13:00:00|31.07|30.99|30.65|30.57|31.3|31.22|30.65|30.57|5887
1655215200000|2022-06-14 14:00:00|30.68|30.6|30.6|30.52|31.2|31.12|30.5|30.42|4274
1655218800000|2022-06-14 15:00:00|30.65|30.57|30.75|30.67|31.03|30.95|30.53|30.45|3222
1655222400000|2022-06-14 16:00:00|30.77|30.69|30.95|30.87|31.35|31.27|30.77|30.69|206
1655226000000|2022-06-14 17:00:00|30.97|30.89|31.2|31.12|31.35|31.27|30.72|30.64|163
1655229600000|2022-06-14 18:00:00|31.17|31.09|30.93|30.85|31.17|31.09|30.65|30.57|184
1655233200000|2022-06-14 19:00:00|30.95|30.87|30.68|30.38|31.2|31.12|30.35|30.23|211
1655251200000|2022-06-15 00:00:00|30.71|30.41|30.71|30.41|30.88|30.58|30.54|30.24|0
1655254800000|2022-06-15 01:00:00|30.73|30.43|30.6|30.3|30.75|30.45|30.48|30.18|0
1655258400000|2022-06-15 02:00:00|30.58|30.28|30.57|30.27|30.6|30.3|30.51|30.21|0
1655262000000|2022-06-15 03:00:00|30.55|30.25|30.55|30.25|30.57|30.27|30.43|30.18|0
1655265600000|2022-06-15 04:00:00|30.5|30.23|30.6|30.35|30.6|30.39|30.42|30.23|15
1655269200000|2022-06-15 05:00:00|30.58|30.33|30.6|30.3|30.88|30.69|30.27|30.1|28
1655272800000|2022-06-15 06:00:00|30.37|30.29|30.14|30.06|30.48|30.31|30.1|30.02|392
1655276400000|2022-06-15 07:00:00|30.09|30.01|30.54|30.46|30.83|30.75|29.99|29.91|2991
1655280000000|2022-06-15 08:00:00|30.56|30.48|29.99|29.91|30.56|30.48|29.87|29.79|2628
1655283600000|2022-06-15 09:00:00|30.04|29.96|29.8|29.72|30.19|30.11|29.75|29.67|2253
1655287200000|2022-06-15 10:00:00|29.84|29.76|29.85|29.77|30.05|29.97|29.78|29.7|1410
1655290800000|2022-06-15 11:00:00|29.8|29.72|29.31|29.23|29.9|29.82|29.31|29.23|3003
1655294400000|2022-06-15 12:00:00|29.34|29.26|29.38|29.3|29.65|29.57|29.21|29.13|2893
1655298000000|2022-06-15 13:00:00|29.35|29.27|29.2|29.12|29.6|29.52|29.1|29.02|2854
1655301600000|2022-06-15 14:00:00|29.16|29.08|29.05|28.97|29.2|29.12|29.05|28.97|2764
1655305200000|2022-06-15 15:00:00|29.03|28.95|28.75|28.67|29.3|29.22|28.73|28.65|2445
1655308800000|2022-06-15 16:00:00|28.8|28.72|28.8|28.72|28.8|28.72|28.43|28.35|640
1655312400000|2022-06-15 17:00:00|28.85|28.77|28.99|28.69|29.09|28.92|28.65|28.54|366
1655316000000|2022-06-15 18:00:00|29.01|28.71|28.38|28.3|29.43|29.34|27.92|27.84|818
1655319600000|2022-06-15 19:00:00|28.36|28.28|29.04|28.74|29.19|29|27.69|27.55|704
1655337600000|2022-06-16 00:00:00|28.62|28.32|28.17|27.87|28.62|28.32|28|27.7|3
1655341200000|2022-06-16 01:00:00|28.15|27.85|28.42|28.12|28.54|28.24|28.07|27.77|4
1655344800000|2022-06-16 02:00:00|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655348400000|2022-06-16 03:00:00|28.37|28.07|28.47|28.17|28.47|28.17|28.32|28.02|0
1655352000000|2022-06-16 04:00:00|28.49|28.19|28.52|28.22|28.52|28.27|28.49|28.19|0
1655355600000|2022-06-16 05:00:00|28.74|28.44|28.96|28.66|28.99|28.9|28.69|28.39|13
1655359200000|2022-06-16 06:00:00|28.94|28.64|29.01|28.93|29.21|29.13|28.78|28.56|351
1655362800000|2022-06-16 07:00:00|28.97|28.89|29.74|29.66|30|29.92|28.77|28.69|3143
1655366400000|2022-06-16 08:00:00|29.75|29.67|29.98|29.9|29.98|29.9|29.4|29.32|2004
1655370000000|2022-06-16 09:00:00|30|29.92|30.17|30.09|30.46|30.38|29.93|29.85|1918
1655373600000|2022-06-16 10:00:00|30.22|30.14|30.46|30.38|30.46|30.38|29.97|29.89|1238
1655377200000|2022-06-16 11:00:00|30.47|30.39|30.57|30.49|30.74|30.66|30.07|29.99|1822
1655380800000|2022-06-16 12:00:00|30.59|30.51|30.35|30.27|30.6|30.52|30.16|30.08|1606
1655384400000|2022-06-16 13:00:00|30.4|30.32|30.88|30.8|30.89|30.81|30.3|30.22|2390
1655388000000|2022-06-16 14:00:00|30.91|30.83|31.37|31.29|31.43|31.35|30.69|30.61|4050
1655391600000|2022-06-16 15:00:00|31.32|31.24|31.37|31.29|31.72|31.64|31.17|31.09|4970
1655395200000|2022-06-16 16:00:00|31.39|31.31|31.08|31|31.75|31.63|30.93|30.85|507
1655398800000|2022-06-16 17:00:00|31.07|30.99|31.27|31.19|31.27|31.19|30.61|30.53|906
1655402400000|2022-06-16 18:00:00|31.26|31.18|31.69|31.61|31.71|31.63|31.13|31.05|480
1655406000000|2022-06-16 19:00:00|31.71|31.63|31.3|31|31.71|31.63|31.04|30.96|346
1655424000000|2022-06-17 00:00:00|31.14|30.84|31.39|31.09|31.52|31.22|31.12|30.82|3
1655427600000|2022-06-17 01:00:00|31.38|31.08|31.32|31.02|31.39|31.09|31.3|31|0
1655431200000|2022-06-17 02:00:00|31.35|31.05|31.33|31.03|31.35|31.1|30.96|30.84|83
1655434800000|2022-06-17 03:00:00|31.31|31.01|31.21|30.91|31.35|31.1|31.16|30.86|0
1655438400000|2022-06-17 04:00:00|31.2|30.9|31.04|30.74|31.2|30.9|31.01|30.71|1
1655442000000|2022-06-17 05:00:00|31.06|30.76|30.8|30.55|31.06|30.76|30.68|30.53|14
1655445600000|2022-06-17 06:00:00|30.78|30.53|30.85|30.77|31|30.92|30.6|30.5|277
1655449200000|2022-06-17 07:00:00|30.86|30.78|30.69|30.61|31.15|31.07|30.61|30.53|2905
1655452800000|2022-06-17 08:00:00|30.66|30.58|30.31|30.23|30.75|30.67|30.17|30.09|2676
1655456400000|2022-06-17 09:00:00|30.34|30.26|30.08|30|30.42|30.34|30.03|29.95|2617
1655460000000|2022-06-17 10:00:00|30.1|30.02|29.98|29.9|30.27|30.19|29.9|29.82|1091
1655463600000|2022-06-17 11:00:00|30|29.92|30.19|30.11|30.28|30.2|29.88|29.8|1336
1655467200000|2022-06-17 12:00:00|30.21|30.13|30.52|30.44|30.57|30.49|30.13|30.05|955
1655470800000|2022-06-17 13:00:00|30.55|30.47|30.08|30|30.72|30.64|29.98|29.9|2400
1655474400000|2022-06-17 14:00:00|30.11|30.03|30.47|30.39|30.76|30.68|30.08|30|3175
1655478000000|2022-06-17 15:00:00|30.5|30.42|30.02|29.94|30.57|30.49|29.73|29.65|3194
1655481600000|2022-06-17 16:00:00|30|29.92|29.94|29.86|30.16|30.08|29.7|29.62|479
1655485200000|2022-06-17 17:00:00|29.89|29.81|29.73|29.65|29.94|29.86|29.49|29.41|399
1655488800000|2022-06-17 18:00:00|29.76|29.68|29.74|29.66|29.9|29.82|29.53|29.45|232
1655492400000|2022-06-17 19:00:00|29.71|29.63|30.11|29.86|30.11|29.95|29.54|29.46|368
1655683200000|2022-06-20 00:00:00|29.99|29.69|30.1|29.8|30.32|30.02|29.95|29.65|2
1655686800000|2022-06-20 01:00:00|30.13|29.83|30.65|30.35|30.72|30.58|30.13|29.83|12
1655690400000|2022-06-20 02:00:00|30.64|30.34|30.35|30.05|30.67|30.37|30.31|30.01|0
1655694000000|2022-06-20 03:00:00|30.33|30.03|30.12|29.82|30.34|30.04|30.06|29.76|0
1655697600000|2022-06-20 04:00:00|30.14|29.84|30.22|29.92|30.27|29.97|30.14|29.84|12
1655701200000|2022-06-20 05:00:00|30.23|29.93|30.23|29.93|30.23|29.93|30.17|29.91|0
1655704800000|2022-06-20 06:00:00|30.19|29.94|29.65|29.57|30.23|30.04|29.6|29.52|136
1655708400000|2022-06-20 07:00:00|29.64|29.56|29.48|29.4|30.06|29.98|29.39|29.31|1238
1655712000000|2022-06-20 08:00:00|29.5|29.42|29.42|29.34|29.52|29.44|29.32|29.24|584
1655715600000|2022-06-20 09:00:00|29.44|29.36|29.31|29.23|29.56|29.48|29.31|29.23|1055
1655719200000|2022-06-20 10:00:00|29.29|29.21|29.45|29.37|29.45|29.37|29.22|29.14|444
1655722800000|2022-06-20 11:00:00|29.44|29.36|29.41|29.33|29.45|29.37|29.26|29.18|349
1655726400000|2022-06-20 12:00:00|29.44|29.36|29.37|29.29|29.46|29.38|29.32|29.24|439
1655730000000|2022-06-20 13:00:00|29.36|29.28|29.34|29.26|29.42|29.34|29.27|29.19|1260
1655733600000|2022-06-20 14:00:00|29.32|29.24|29.2|29.12|29.35|29.27|29.16|29.08|1027
1655737200000|2022-06-20 15:00:00|29.18|29.1|28.94|28.86|29.2|29.12|28.83|28.75|1958
1655740800000|2022-06-20 16:00:00|28.9|28.82|28.99|28.91|29.05|28.97|28.88|28.8|176
1655744400000|2022-06-20 17:00:00|28.95|28.87|29.03|28.95|29.05|28.97|28.92|28.84|45
1655748000000|2022-06-20 18:00:00|29.08|28.78|29.12|28.82|29.12|28.82|29.08|28.78|14
1655751600000|2022-06-20 19:00:00|29.13|28.83|29.17|28.87|29.24|28.94|28.96|28.79|61
1655769600000|2022-06-21 00:00:00|29.07|28.77|28.89|28.64|29.07|28.77|28.88|28.63|0
1655773200000|2022-06-21 01:00:00|28.91|28.66|28.89|28.64|28.93|28.7|28.78|28.63|0
1655776800000|2022-06-21 02:00:00|28.78|28.7|28.8|28.55|28.84|28.7|28.73|28.54|0
1655780400000|2022-06-21 03:00:00|28.69|28.61|28.73|28.48|28.84|28.66|28.69|28.46|5
1655784000000|2022-06-21 04:00:00|28.78|28.47|28.71|28.46|28.79|28.6|28.59|28.45|2
1655787600000|2022-06-21 05:00:00|28.6|28.52|28.86|28.56|28.86|28.66|28.59|28.45|34
1655791200000|2022-06-21 06:00:00|28.84|28.54|28.61|28.53|28.84|28.7|28.54|28.46|257
1655794800000|2022-06-21 07:00:00|28.56|28.48|28.28|28.2|28.61|28.53|28.19|28.11|1661
1655798400000|2022-06-21 08:00:00|28.32|28.24|28.14|28.06|28.32|28.24|28.1|28.02|1425
1655802000000|2022-06-21 09:00:00|28.12|28.04|28.14|28.06|28.2|28.12|28.05|27.97|556
1655805600000|2022-06-21 10:00:00|28.12|28.04|27.97|27.89|28.21|28.13|27.92|27.84|1303
1655809200000|2022-06-21 11:00:00|28.02|27.94|28.31|28.23|28.36|28.28|27.97|27.89|1449
1655812800000|2022-06-21 12:00:00|28.32|28.24|28.35|28.27|28.39|28.31|28.25|28.17|1053
1655816400000|2022-06-21 13:00:00|28.31|28.23|27.95|27.87|28.35|28.27|27.95|27.87|2542
1655820000000|2022-06-21 14:00:00|27.98|27.9|28.11|28.03|28.12|28.04|27.95|27.87|1870
1655823600000|2022-06-21 15:00:00|28.09|28.01|28.28|28.2|28.37|28.29|28.02|27.94|2504
1655827200000|2022-06-21 16:00:00|28.27|28.19|27.83|27.75|28.28|28.2|27.83|27.75|118
1655830800000|2022-06-21 17:00:00|27.85|27.77|27.92|27.84|27.98|27.9|27.82|27.74|136
1655834400000|2022-06-21 18:00:00|27.93|27.85|28.02|27.94|28.07|27.99|27.75|27.67|112
1655838000000|2022-06-21 19:00:00|28.03|27.95|28.75|28.45|28.77|28.59|27.83|27.75|907
1655841600000|2022-06-21 20:00:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1655856000000|2022-06-22 00:00:00|28.75|28.45|28.76|28.46|28.78|28.48|28.69|28.39|0
1655859600000|2022-06-22 01:00:00|28.77|28.47|28.86|28.56|28.88|28.58|28.7|28.4|0
1655863200000|2022-06-22 02:00:00|28.85|28.55|28.86|28.56|28.86|28.56|28.77|28.47|0
1655866800000|2022-06-22 03:00:00|28.87|28.57|28.97|28.72|28.97|28.83|28.85|28.57|0
1655870400000|2022-06-22 04:00:00|28.96|28.71|29|28.7|29.16|29.02|28.88|28.65|2
1655874000000|2022-06-22 05:00:00|28.99|28.69|29.23|29.15|29.29|29.15|28.94|28.69|15
1655877600000|2022-06-22 06:00:00|29.24|29.16|29.08|29|29.4|29.32|29.08|29|278
1655881200000|2022-06-22 07:00:00|29.09|29.01|29.41|29.33|29.63|29.55|29.08|29|2771
1655884800000|2022-06-22 08:00:00|29.43|29.35|29.33|29.25|29.52|29.44|29.16|29.08|1507
1655888400000|2022-06-22 09:00:00|29.35|29.27|29.33|29.25|29.42|29.34|29.2|29.12|562
1655892000000|2022-06-22 10:00:00|29.37|29.29|29.1|29.02|29.42|29.34|29.06|28.98|785
1655895600000|2022-06-22 11:00:00|29.09|29.01|29.01|28.93|29.09|29.01|28.91|28.83|882
1655899200000|2022-06-22 12:00:00|29.06|28.98|29.08|29|29.27|29.19|28.99|28.91|1377
1655902800000|2022-06-22 13:00:00|29.04|28.96|28.58|28.5|29.18|29.1|28.46|28.38|2047
1655906400000|2022-06-22 14:00:00|28.54|28.46|28.44|28.36|28.77|28.69|28.34|28.26|2384
1655910000000|2022-06-22 15:00:00|28.49|28.41|28.82|28.74|28.83|28.75|28.39|28.31|1655
1655913600000|2022-06-22 16:00:00|28.8|28.72|28.5|28.42|28.93|28.85|28.49|28.41|167
1655917200000|2022-06-22 17:00:00|28.55|28.47|28.4|28.32|28.65|28.57|28.37|28.29|165
1655920800000|2022-06-22 18:00:00|28.37|28.29|28.16|28.08|28.4|28.32|28.16|28.08|209
1655924400000|2022-06-22 19:00:00|28.15|28.07|28.09|27.84|28.28|28.2|27.92|27.78|430
1655942400000|2022-06-23 00:00:00|28.43|28.13|28.09|27.79|28.66|28.36|27.97|27.67|4
1655946000000|2022-06-23 01:00:00|28.11|27.81|28.24|27.94|28.54|28.29|28.06|27.76|19
1655949600000|2022-06-23 02:00:00|28.26|27.96|28.29|27.99|28.42|28.23|28.24|27.94|3
1655953200000|2022-06-23 03:00:00|28.27|27.97|28.24|27.94|28.27|27.97|28.21|27.91|0
1655956800000|2022-06-23 04:00:00|28.26|27.96|28.14|27.84|28.26|27.96|28.09|27.79|0
1655960400000|2022-06-23 05:00:00|28.12|27.82|28.07|27.77|28.23|28.1|27.96|27.66|1
1655964000000|2022-06-23 06:00:00|28.08|27.78|28.05|27.97|28.26|28.12|27.94|27.78|340
1655967600000|2022-06-23 07:00:00|28.07|27.99|28.56|28.48|28.72|28.64|28.05|27.97|2269
1655971200000|2022-06-23 08:00:00|28.57|28.49|28.26|28.18|28.61|28.53|28.15|28.07|1871
1655974800000|2022-06-23 09:00:00|28.29|28.21|28.12|28.04|28.29|28.21|28.06|27.98|1055
1655978400000|2022-06-23 10:00:00|28.14|28.06|27.82|27.74|28.16|28.08|27.8|27.72|1493
1655982000000|2022-06-23 11:00:00|27.85|27.77|27.97|27.89|27.97|27.89|27.78|27.7|976
1655985600000|2022-06-23 12:00:00|27.95|27.87|28.31|28.23|28.37|28.29|27.92|27.84|2241
1655989200000|2022-06-23 13:00:00|28.3|28.22|28.38|28.3|28.61|28.53|28.21|28.13|3266
1655992800000|2022-06-23 14:00:00|28.3|28.22|28.14|28.06|28.48|28.4|28.09|28.01|1750
1655996400000|2022-06-23 15:00:00|28.16|28.08|28.43|28.35|28.48|28.4|28.16|28.08|2472
1656000000000|2022-06-23 16:00:00|28.44|28.36|28.76|28.68|28.76|28.68|28.43|28.35|284
1656003600000|2022-06-23 17:00:00|28.81|28.73|28.61|28.53|28.91|28.83|28.59|28.51|333
1656007200000|2022-06-23 18:00:00|28.63|28.55|28.68|28.6|28.78|28.7|28.53|28.45|86
1656010800000|2022-06-23 19:00:00|28.71|28.63|28.39|28.14|28.74|28.66|28.21|28.13|185
1656028800000|2022-06-24 00:00:00|28.36|28.06|28.07|27.82|28.4|28.1|28.07|27.78|4
1656032400000|2022-06-24 01:00:00|28.12|27.81|27.96|27.66|28.16|27.95|27.89|27.64|23
1656036000000|2022-06-24 02:00:00|27.95|27.65|27.84|27.54|27.98|27.68|27.82|27.52|0
1656039600000|2022-06-24 03:00:00|27.86|27.56|27.89|27.59|27.89|27.59|27.86|27.56|0
1656043200000|2022-06-24 04:00:00|27.87|27.57|27.84|27.54|27.87|27.57|27.8|27.5|0
1656046800000|2022-06-24 05:00:00|27.82|27.52|27.84|27.54|27.86|27.56|27.8|27.5|0
1656050400000|2022-06-24 06:00:00|27.8|27.5|27.89|27.81|27.94|27.86|27.64|27.5|661
1656054000000|2022-06-24 07:00:00|27.91|27.83|27.85|27.77|28.08|28|27.81|27.73|3011
1656057600000|2022-06-24 08:00:00|27.84|27.76|27.88|27.8|27.93|27.85|27.76|27.68|1756
1656061200000|2022-06-24 09:00:00|27.89|27.81|27.89|27.81|28.08|28|27.86|27.78|925
1656064800000|2022-06-24 10:00:00|27.86|27.78|27.88|27.8|27.98|27.9|27.84|27.76|1028
1656068400000|2022-06-24 11:00:00|27.89|27.81|27.89|27.81|27.94|27.86|27.83|27.75|277
1656072000000|2022-06-24 12:00:00|27.91|27.83|27.94|27.86|27.99|27.91|27.84|27.76|1756
1656075600000|2022-06-24 13:00:00|27.92|27.84|27.84|27.76|27.92|27.84|27.74|27.66|1395
1656079200000|2022-06-24 14:00:00|27.82|27.74|27.46|27.38|27.82|27.74|27.42|27.34|2225
1656082800000|2022-06-24 15:00:00|27.47|27.39|27.37|27.29|27.55|27.47|27.33|27.25|1664
1656086400000|2022-06-24 16:00:00|27.32|27.24|27.35|27.27|27.45|27.37|27.3|27.22|119
1656090000000|2022-06-24 17:00:00|27.36|27.28|27.32|27.24|27.42|27.34|27.32|27.24|120
1656093600000|2022-06-24 18:00:00|27.35|27.27|27.37|27.29|27.39|27.31|27.25|27.17|89
1656097200000|2022-06-24 19:00:00|27.39|27.31|27.71|27.46|27.75|27.62|27.35|27.27|742
1656288000000|2022-06-27 00:00:00|27.83|27.53|27.91|27.61|27.96|27.82|27.69|27.42|2
1656291600000|2022-06-27 01:00:00|27.89|27.59|27.86|27.56|27.91|27.62|27.7|27.56|10
1656295200000|2022-06-27 02:00:00|27.85|27.55|27.55|27.3|27.86|27.56|27.44|27.29|5
1656298800000|2022-06-27 03:00:00|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1656302400000|2022-06-27 04:00:00|27.48|27.4|27.47|27.39|27.5|27.42|27.46|27.38|3
1656306000000|2022-06-27 05:00:00|27.62|27.37|27.57|27.32|27.7|27.45|27.41|27.21|33
1656309600000|2022-06-27 06:00:00|27.51|27.43|27.48|27.4|27.67|27.55|27.48|27.4|295
1656313200000|2022-06-27 07:00:00|27.51|27.43|27.16|27.08|27.53|27.45|27.12|27.04|1144
1656316800000|2022-06-27 08:00:00|27.15|27.07|27.39|27.31|27.41|27.33|27.03|26.95|1270
1656320400000|2022-06-27 09:00:00|27.37|27.29|27.48|27.4|27.53|27.45|27.31|27.23|769
1656324000000|2022-06-27 10:00:00|27.47|27.39|27.48|27.4|27.67|27.59|27.43|27.35|1487
1656327600000|2022-06-27 11:00:00|27.49|27.41|27.54|27.46|27.56|27.48|27.43|27.35|846
1656331200000|2022-06-27 12:00:00|27.51|27.43|27.51|27.43|27.64|27.56|27.46|27.38|616
1656334800000|2022-06-27 13:00:00|27.54|27.46|27.66|27.58|27.86|27.78|27.51|27.43|5183
1656338400000|2022-06-27 14:00:00|27.63|27.55|27.13|27.05|27.64|27.56|27.13|27.05|6295
1656342000000|2022-06-27 15:00:00|27.14|27.06|27.18|27.1|27.28|27.2|27.1|27.02|1824
1656345600000|2022-06-27 16:00:00|27.16|27.08|27.18|27.1|27.44|27.36|27.15|27.07|178
1656349200000|2022-06-27 17:00:00|27.19|27.11|27.31|27.23|27.49|27.41|27.18|27.1|63
1656352800000|2022-06-27 18:00:00|27.35|27.27|27.2|27.12|27.38|27.3|27.15|27.07|112
1656356400000|2022-06-27 19:00:00|27.23|27.15|27.21|26.96|27.44|27.36|27.07|26.96|310
1656374400000|2022-06-28 00:00:00|26.94|26.64|26.94|26.64|26.96|26.66|26.91|26.61|0
1656378000000|2022-06-28 01:00:00|26.97|26.67|27.16|26.86|27.16|26.86|26.96|26.66|0
1656381600000|2022-06-28 02:00:00|27.15|26.85|27.27|26.97|27.3|27|27.08|26.78|0
1656385200000|2022-06-28 03:00:00|27.25|26.95|27.23|26.93|27.27|26.98|27.13|26.83|0
1656388800000|2022-06-28 04:00:00|27.22|26.92|27.18|26.88|27.23|26.98|27.12|26.83|0
1656392400000|2022-06-28 05:00:00|27.14|26.89|27|26.92|27.18|26.96|26.96|26.78|0
1656396000000|2022-06-28 06:00:00|27.01|26.93|26.8|26.72|27.01|26.93|26.65|26.57|310
1656399600000|2022-06-28 07:00:00|26.78|26.7|26.79|26.71|26.97|26.89|26.55|26.47|2921
1656403200000|2022-06-28 08:00:00|26.77|26.69|26.69|26.61|26.79|26.71|26.66|26.58|816
1656406800000|2022-06-28 09:00:00|26.67|26.59|26.76|26.68|26.81|26.73|26.56|26.48|751
1656410400000|2022-06-28 10:00:00|26.74|26.66|26.66|26.58|26.77|26.69|26.62|26.54|446
1656414000000|2022-06-28 11:00:00|26.64|26.56|26.71|26.63|26.72|26.64|26.64|26.56|181
1656417600000|2022-06-28 12:00:00|26.68|26.6|26.73|26.65|26.86|26.78|26.66|26.58|646
1656421200000|2022-06-28 13:00:00|26.75|26.67|26.73|26.65|26.78|26.7|26.53|26.45|2532
1656424800000|2022-06-28 14:00:00|26.74|26.66|26.89|26.81|27.09|27.01|26.63|26.55|3801
1656428400000|2022-06-28 15:00:00|26.9|26.82|27.35|27.27|27.44|27.36|26.76|26.68|2799
1656432000000|2022-06-28 16:00:00|27.36|27.28|27.12|27.04|27.49|27.41|27.06|26.98|328
1656435600000|2022-06-28 17:00:00|27.14|27.06|27.39|27.31|27.54|27.46|27.14|27.06|280
1656439200000|2022-06-28 18:00:00|27.43|27.35|27.66|27.58|27.84|27.76|27.27|27.19|282
1656442800000|2022-06-28 19:00:00|27.65|27.57|27.76|27.46|27.78|27.67|27.41|27.33|315
1656446400000|2022-06-28 20:00:00|27.75|27.45|27.75|27.45|27.75|27.45|27.75|27.45|0
1656460800000|2022-06-29 00:00:00|27.68|27.38|27.88|27.8|27.9|27.82|27.68|27.38|0
1656464400000|2022-06-29 01:00:00|27.9|27.82|27.87|27.57|27.95|27.83|27.85|27.55|10
1656468000000|2022-06-29 02:00:00|27.86|27.56|27.84|27.54|27.88|27.58|27.83|27.53|2
1656471600000|2022-06-29 03:00:00|27.85|27.55|27.83|27.53|27.87|27.57|27.83|27.53|0
1656475200000|2022-06-29 04:00:00|27.86|27.56|27.81|27.51|27.86|27.56|27.75|27.45|0
1656478800000|2022-06-29 05:00:00|27.82|27.52|27.85|27.55|27.88|27.71|27.78|27.49|1
1656482400000|2022-06-29 06:00:00|27.81|27.56|27.92|27.84|27.92|27.84|27.62|27.52|482
1656486000000|2022-06-29 07:00:00|27.9|27.82|27.72|27.64|27.97|27.89|27.48|27.4|2182
1656489600000|2022-06-29 08:00:00|27.74|27.66|27.59|27.51|27.76|27.68|27.54|27.46|823
1656493200000|2022-06-29 09:00:00|27.58|27.5|28.09|28.01|28.13|28.05|27.57|27.49|1756
1656496800000|2022-06-29 10:00:00|28.08|28|28.15|28.07|28.2|28.12|27.87|27.79|1362
1656500400000|2022-06-29 11:00:00|28.14|28.06|27.87|27.79|28.33|28.25|27.82|27.74|1270
1656504000000|2022-06-29 12:00:00|27.86|27.78|27.79|27.71|28.02|27.94|27.67|27.59|1482
1656507600000|2022-06-29 13:00:00|27.81|27.73|27.67|27.59|28.24|28.16|27.64|27.56|3097
1656511200000|2022-06-29 14:00:00|27.68|27.6|28.02|27.94|28.02|27.94|27.53|27.45|2537
1656514800000|2022-06-29 15:00:00|27.98|27.9|28.04|27.96|28.2|28.12|27.97|27.89|2546
1656518400000|2022-06-29 16:00:00|28.05|27.97|28.24|28.16|28.42|28.34|28.04|27.96|401
1656522000000|2022-06-29 17:00:00|28.23|28.15|27.89|27.81|28.4|28.32|27.89|27.81|131
1656525600000|2022-06-29 18:00:00|27.88|27.8|27.93|27.85|27.99|27.91|27.77|27.69|67
1656529200000|2022-06-29 19:00:00|27.94|27.86|27.95|27.65|27.95|27.86|27.57|27.49|242
1656532800000|2022-06-29 20:00:00|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1656547200000|2022-06-30 00:00:00|27.82|27.52|27.8|27.55|27.82|27.62|27.69|27.48|1
1656550800000|2022-06-30 01:00:00|27.83|27.58|27.85|27.55|27.93|27.79|27.74|27.48|2
1656554400000|2022-06-30 02:00:00|27.84|27.54|27.78|27.48|27.85|27.55|27.78|27.48|0
1656558000000|2022-06-30 03:00:00|27.79|27.49|27.82|27.52|27.85|27.55|27.78|27.48|0
1656561600000|2022-06-30 04:00:00|27.8|27.5|27.83|27.53|27.85|27.55|27.8|27.5|2
1656565200000|2022-06-30 05:00:00|27.82|27.52|28.01|27.93|28.18|28.03|27.8|27.5|8
1656568800000|2022-06-30 06:00:00|28.02|27.94|28.68|28.6|28.68|28.6|27.99|27.91|1559
1656572400000|2022-06-30 07:00:00|28.65|28.57|29|28.92|29.25|29.17|28.63|28.55|3879
1656576000000|2022-06-30 08:00:00|29.03|28.95|29|28.92|29.14|29.06|28.77|28.69|2419
1656579600000|2022-06-30 09:00:00|29.01|28.93|29.23|29.15|29.48|29.4|28.97|28.89|2413
1656583200000|2022-06-30 10:00:00|29.25|29.17|29.32|29.24|29.53|29.45|29.18|29.1|4197
1656586800000|2022-06-30 11:00:00|29.35|29.27|29.52|29.44|29.65|29.57|29.32|29.24|3818
1656590400000|2022-06-30 12:00:00|29.51|29.43|29.42|29.34|29.52|29.44|29.01|28.93|2387
1656594000000|2022-06-30 13:00:00|29.43|29.35|29.67|29.59|29.78|29.7|29.09|29.01|3336
1656597600000|2022-06-30 14:00:00|29.66|29.58|29.58|29.5|29.92|29.84|29.49|29.41|2719
1656601200000|2022-06-30 15:00:00|29.59|29.51|29.29|29.21|29.74|29.66|29.2|29.12|3104
1656604800000|2022-06-30 16:00:00|29.3|29.22|28.92|28.84|29.43|29.35|28.87|28.79|559
1656608400000|2022-06-30 17:00:00|28.9|28.82|28.94|28.86|29.19|29.11|28.87|28.79|241
1656612000000|2022-06-30 18:00:00|28.95|28.87|29.27|29.19|29.3|29.22|28.92|28.84|215
1656615600000|2022-06-30 19:00:00|29.22|29.14|28.98|28.73|29.37|29.29|28.74|28.66|298
1656633600000|2022-07-01 00:00:00|29.19|28.89|29.21|28.91|29.23|28.93|29.15|28.85|0
1656637200000|2022-07-01 01:00:00|29.23|28.93|29.24|28.94|29.35|29.05|29.21|28.91|0
1656640800000|2022-07-01 02:00:00|29.22|28.92|29.39|29.09|29.43|29.13|29.19|28.89|0
1656644400000|2022-07-01 03:00:00|29.43|29.13|29.68|29.43|29.68|29.43|29.39|29.09|2
1656648000000|2022-07-01 04:00:00|29.65|29.4|29.66|29.36|29.74|29.5|29.57|29.29|11
1656651600000|2022-07-01 05:00:00|29.69|29.39|29.69|29.39|29.73|29.55|29.63|29.34|13
1656655200000|2022-07-01 06:00:00|29.7|29.4|29.74|29.66|29.84|29.76|29.62|29.4|510
1656658800000|2022-07-01 07:00:00|29.73|29.65|29.57|29.49|30|29.92|29.42|29.34|2495
1656662400000|2022-07-01 08:00:00|29.55|29.47|29.45|29.37|29.72|29.64|29.27|29.19|1499
1656666000000|2022-07-01 09:00:00|29.47|29.39|29.24|29.16|29.57|29.49|29.23|29.15|1032
1656669600000|2022-07-01 10:00:00|29.22|29.14|29.57|29.49|29.6|29.52|29.19|29.11|1168
1656673200000|2022-07-01 11:00:00|29.58|29.5|29.64|29.56|29.68|29.6|29.45|29.37|2937
1656676800000|2022-07-01 12:00:00|29.65|29.57|29.42|29.34|29.69|29.61|29.42|29.34|2000
1656680400000|2022-07-01 13:00:00|29.4|29.32|29.03|28.95|29.58|29.5|28.92|28.84|2840
1656684000000|2022-07-01 14:00:00|29.02|28.94|29.32|29.24|29.67|29.59|28.93|28.85|3817
1656687600000|2022-07-01 15:00:00|29.33|29.25|29.04|28.96|29.39|29.31|28.92|28.84|5374
1656691200000|2022-07-01 16:00:00|29.07|28.99|28.97|28.89|29.19|29.11|28.77|28.69|476
1656694800000|2022-07-01 17:00:00|28.98|28.9|28.69|28.61|28.99|28.91|28.59|28.51|184
1656698400000|2022-07-01 18:00:00|28.73|28.65|28.43|28.35|28.73|28.65|28.39|28.31|185
1656702000000|2022-07-01 19:00:00|28.44|28.36|28.49|28.24|28.49|28.41|28.28|28.2|190
1656892800000|2022-07-04 00:00:00|28.73|28.43|28.75|28.5|28.76|28.5|28.51|28.21|0
1656896400000|2022-07-04 01:00:00|28.74|28.49|28.88|28.58|28.98|28.68|28.69|28.49|1
1656900000000|2022-07-04 02:00:00|28.87|28.57|28.9|28.6|28.91|28.61|28.86|28.56|0
1656903600000|2022-07-04 03:00:00|28.89|28.59|28.87|28.57|28.93|28.67|28.86|28.56|1
1656907200000|2022-07-04 04:00:00|28.88|28.58|28.89|28.59|28.91|28.61|28.87|28.57|0
1656910800000|2022-07-04 05:00:00|28.9|28.6|28.82|28.57|28.91|28.61|28.81|28.51|0
1656914400000|2022-07-04 06:00:00|28.81|28.56|28.59|28.51|28.82|28.68|28.54|28.46|188
1656918000000|2022-07-04 07:00:00|28.6|28.52|28.67|28.59|28.74|28.66|28.46|28.38|2282
1656921600000|2022-07-04 08:00:00|28.69|28.61|28.57|28.49|28.69|28.61|28.54|28.46|1246
1656925200000|2022-07-04 09:00:00|28.58|28.5|28.33|28.25|28.6|28.52|28.28|28.2|1176
1656928800000|2022-07-04 10:00:00|28.3|28.22|28.36|28.28|28.45|28.37|28.3|28.22|527
1656932400000|2022-07-04 11:00:00|28.37|28.29|28.42|28.34|28.43|28.35|28.3|28.22|140
1656936000000|2022-07-04 12:00:00|28.41|28.33|28.44|28.36|28.49|28.41|28.37|28.29|243
1656939600000|2022-07-04 13:00:00|28.43|28.35|28.54|28.46|28.57|28.49|28.39|28.31|561
1656943200000|2022-07-04 14:00:00|28.59|28.51|28.69|28.61|28.76|28.68|28.54|28.46|793
1656946800000|2022-07-04 15:00:00|28.68|28.6|28.79|28.71|28.79|28.71|28.57|28.49|1126
1656950400000|2022-07-04 16:00:00|28.81|28.73|28.86|28.78|28.86|28.78|28.74|28.66|149
1656954000000|2022-07-04 17:00:00|28.85|28.77|28.84|28.59|28.89|28.8|28.79|28.59|26
1656957600000|2022-07-04 18:00:00|28.77|28.69|28.87|28.62|28.91|28.78|28.77|28.62|1
1656961200000|2022-07-04 19:00:00|28.84|28.59|29.41|29.16|29.9|29.65|28.84|28.56|153
1656979200000|2022-07-05 00:00:00|29.15|28.85|28.94|28.64|29.26|28.96|28.73|28.58|22
1656982800000|2022-07-05 01:00:00|28.92|28.62|29|28.7|29.03|28.73|28.75|28.61|28
1656986400000|2022-07-05 02:00:00|29.01|28.71|29.05|28.75|29.07|28.77|29|28.7|0
1656990000000|2022-07-05 03:00:00|28.95|28.65|28.74|28.66|29.15|28.85|28.71|28.57|6
1656993600000|2022-07-05 04:00:00|28.73|28.65|28.65|28.4|28.74|28.66|28.65|28.38|7
1656997200000|2022-07-05 05:00:00|28.67|28.37|28.66|28.36|28.71|28.55|28.6|28.32|6
1657000800000|2022-07-05 06:00:00|28.65|28.35|28.55|28.47|28.71|28.63|28.44|28.35|367
1657004400000|2022-07-05 07:00:00|28.56|28.48|28.69|28.61|28.73|28.65|28.45|28.37|1582
1657008000000|2022-07-05 08:00:00|28.74|28.66|29.48|29.4|29.48|29.4|28.69|28.61|3037
1657011600000|2022-07-05 09:00:00|29.47|29.39|29.41|29.33|29.75|29.67|29.4|29.32|2740
1657015200000|2022-07-05 10:00:00|29.46|29.38|29.35|29.27|29.55|29.47|29.25|29.17|1647
1657018800000|2022-07-05 11:00:00|29.33|29.25|29.63|29.55|29.63|29.55|29.3|29.22|1155
1657022400000|2022-07-05 12:00:00|29.62|29.54|30.41|30.33|30.45|30.37|29.58|29.5|8641
1657026000000|2022-07-05 13:00:00|30.42|30.34|30.47|30.39|30.71|30.63|30.26|30.18|5036
1657029600000|2022-07-05 14:00:00|30.48|30.4|30.31|30.23|30.57|30.49|29.93|29.85|4385
1657033200000|2022-07-05 15:00:00|30.32|30.24|30.41|30.33|30.73|30.65|30.28|30.2|4224
1657036800000|2022-07-05 16:00:00|30.43|30.35|30.16|30.08|30.49|30.41|30.08|30|876
1657040400000|2022-07-05 17:00:00|30.15|30.07|29.84|29.76|30.26|30.18|29.75|29.67|219
1657044000000|2022-07-05 18:00:00|29.83|29.75|29.48|29.4|29.87|29.79|29.32|29.24|392
1657047600000|2022-07-05 19:00:00|29.46|29.38|29.46|29.38|29.62|29.54|29.36|29.28|151
1657065600000|2022-07-06 00:00:00|29.8|29.5|29.6|29.3|29.99|29.69|29.39|29.26|25
1657069200000|2022-07-06 01:00:00|29.61|29.31|29.67|29.37|29.74|29.59|29.56|29.3|0
1657072800000|2022-07-06 02:00:00|29.66|29.36|29.87|29.57|29.93|29.63|29.62|29.32|1
1657076400000|2022-07-06 03:00:00|29.9|29.6|29.84|29.54|29.93|29.63|29.84|29.54|0
1657080000000|2022-07-06 04:00:00|29.85|29.55|29.85|29.55|29.88|29.58|29.84|29.54|0
1657083600000|2022-07-06 05:00:00|29.82|29.52|30.02|29.94|30.02|29.94|29.72|29.51|17
1657087200000|2022-07-06 06:00:00|29.82|29.74|29.86|29.78|30.13|30.05|29.75|29.67|298
1657090800000|2022-07-06 07:00:00|29.89|29.81|29.48|29.4|29.89|29.81|29.24|29.16|1935
1657094400000|2022-07-06 08:00:00|29.5|29.42|30.05|29.97|30.1|30.02|29.46|29.38|2030
1657098000000|2022-07-06 09:00:00|30.07|29.99|29.82|29.74|30.17|30.09|29.75|29.67|940
1657101600000|2022-07-06 10:00:00|29.81|29.73|29.73|29.65|29.85|29.77|29.63|29.55|776
1657105200000|2022-07-06 11:00:00|29.75|29.67|29.82|29.74|29.9|29.82|29.7|29.62|362
1657108800000|2022-07-06 12:00:00|29.83|29.75|29.98|29.9|30.08|30|29.82|29.74|1796
1657112400000|2022-07-06 13:00:00|29.96|29.88|29.99|29.91|30.13|30.05|29.79|29.71|3498
1657116000000|2022-07-06 14:00:00|30|29.92|30.05|29.97|30.18|30.1|29.74|29.66|3303
1657119600000|2022-07-06 15:00:00|30|29.92|30.12|30.04|30.35|30.27|29.96|29.88|3267
1657123200000|2022-07-06 16:00:00|30.13|30.05|30.03|29.95|30.25|30.17|30|29.92|136
1657126800000|2022-07-06 17:00:00|30.01|29.93|29.98|29.9|30.08|30|29.92|29.84|128
1657130400000|2022-07-06 18:00:00|30.01|29.93|29.71|29.63|30.12|29.98|29.71|29.63|297
1657134000000|2022-07-06 19:00:00|29.74|29.66|29.7|29.45|29.81|29.73|29.39|29.31|281
1657152000000|2022-07-07 00:00:00|29.72|29.42|29.65|29.35|29.75|29.45|29.63|29.33|0
1657155600000|2022-07-07 01:00:00|29.66|29.36|29.76|29.46|29.77|29.47|29.66|29.36|0
1657159200000|2022-07-07 02:00:00|29.75|29.45|29.69|29.39|29.76|29.46|29.68|29.38|0
1657162800000|2022-07-07 03:00:00|29.68|29.38|29.65|29.35|29.68|29.38|29.62|29.32|0
1657166400000|2022-07-07 04:00:00|29.64|29.34|29.63|29.33|29.65|29.35|29.62|29.32|1
1657170000000|2022-07-07 05:00:00|29.62|29.32|29.58|29.33|29.64|29.38|29.45|29.25|2
1657173600000|2022-07-07 06:00:00|29.56|29.31|29.48|29.4|29.58|29.5|29.36|29.25|114
1657177200000|2022-07-07 07:00:00|29.47|29.39|29.45|29.37|29.62|29.54|29.3|29.22|2460
1657180800000|2022-07-07 08:00:00|29.43|29.35|29.42|29.34|29.5|29.42|29.3|29.22|2279
1657184400000|2022-07-07 09:00:00|29.47|29.39|29.43|29.35|29.5|29.42|29.32|29.24|1683
1657188000000|2022-07-07 10:00:00|29.47|29.39|29.42|29.34|29.55|29.47|29.37|29.29|1102
1657191600000|2022-07-07 11:00:00|29.43|29.35|29.32|29.24|29.53|29.45|29.32|29.24|654
1657195200000|2022-07-07 12:00:00|29.33|29.25|29.38|29.3|29.43|29.35|29.27|29.19|637
1657198800000|2022-07-07 13:00:00|29.37|29.29|29.27|29.19|29.45|29.37|29.21|29.13|2850
1657202400000|2022-07-07 14:00:00|29.24|29.16|29.25|29.17|29.39|29.31|29.2|29.12|1988
1657206000000|2022-07-07 15:00:00|29.24|29.16|29.17|29.09|29.24|29.16|29.06|28.98|1948
1657209600000|2022-07-07 16:00:00|29.16|29.08|29.27|29.19|29.32|29.24|29.15|29.07|131
1657213200000|2022-07-07 17:00:00|29.29|29.21|29.31|29.23|29.42|29.34|29.27|29.19|221
1657216800000|2022-07-07 18:00:00|29.29|29.21|29.22|29.14|29.31|29.23|29.22|29.14|20
1657220400000|2022-07-07 19:00:00|29.17|29.09|29.45|29.15|29.45|29.28|29.11|29.03|231
1657238400000|2022-07-08 00:00:00|29.58|29.28|29.62|29.37|29.67|29.45|29.48|29.28|0
1657242000000|2022-07-08 01:00:00|29.61|29.36|29.53|29.23|29.64|29.44|29.5|29.2|0
1657245600000|2022-07-08 02:00:00|29.54|29.24|29.58|29.28|29.58|29.32|29.49|29.19|0
1657249200000|2022-07-08 03:00:00|29.57|29.27|29.58|29.33|29.6|29.48|29.45|29.2|5
1657252800000|2022-07-08 04:00:00|29.61|29.36|29.7|29.62|29.81|29.66|29.55|29.36|2
1657256400000|2022-07-08 05:00:00|29.67|29.59|29.83|29.53|29.88|29.65|29.6|29.43|22
1657260000000|2022-07-08 06:00:00|29.8|29.5|29.48|29.4|29.83|29.67|29.46|29.38|304
1657263600000|2022-07-08 07:00:00|29.51|29.43|29.38|29.3|29.68|29.6|29.26|29.18|1595
1657267200000|2022-07-08 08:00:00|29.39|29.31|29.52|29.44|29.72|29.64|29.29|29.21|1446
1657270800000|2022-07-08 09:00:00|29.51|29.43|29.36|29.28|29.74|29.66|29.31|29.23|955
1657274400000|2022-07-08 10:00:00|29.34|29.26|29.24|29.16|29.36|29.28|28.9|28.82|2136
1657278000000|2022-07-08 11:00:00|29.23|29.15|29.2|29.12|29.36|29.28|29.2|29.12|1046
1657281600000|2022-07-08 12:00:00|29.19|29.11|29.3|29.22|29.63|29.55|29.08|28.93|1891
1657285200000|2022-07-08 13:00:00|29.28|29.2|29.33|29.25|29.41|29.33|29.05|28.97|2268
1657288800000|2022-07-08 14:00:00|29.32|29.24|28.91|28.83|29.42|29.34|28.82|28.74|2868
1657292400000|2022-07-08 15:00:00|28.89|28.81|29.01|28.93|29.07|28.99|28.81|28.73|2586
1657296000000|2022-07-08 16:00:00|28.99|28.91|29.4|29.32|29.47|29.39|28.98|28.9|231
1657299600000|2022-07-08 17:00:00|29.44|29.36|29.08|29|29.45|29.37|29.04|28.96|221
1657303200000|2022-07-08 18:00:00|29.07|28.99|29.02|28.94|29.18|29.1|28.93|28.85|118
1657306800000|2022-07-08 19:00:00|28.98|28.9|29.08|28.78|29.22|29.03|28.88|28.76|288
1657497600000|2022-07-11 00:00:00|29.15|28.85|29.24|28.94|29.24|28.94|29.15|28.85|0
1657501200000|2022-07-11 01:00:00|29.18|28.88|29.36|29.11|29.36|29.11|29.18|28.88|0
1657504800000|2022-07-11 02:00:00|29.21|28.91|29.45|29.15|29.47|29.2|29.19|28.89|2
1657508400000|2022-07-11 03:00:00|29.47|29.17|29.54|29.24|29.54|29.24|29.43|29.13|1
1657512000000|2022-07-11 04:00:00|29.52|29.22|29.57|29.27|29.58|29.28|29.5|29.2|0
1657515600000|2022-07-11 05:00:00|29.58|29.28|29.56|29.26|29.58|29.28|29.54|29.24|0
1657519200000|2022-07-11 06:00:00|29.57|29.27|29.7|29.62|29.76|29.68|29.55|29.27|278
1657522800000|2022-07-11 07:00:00|29.65|29.57|29.42|29.34|29.84|29.76|29.3|29.22|2635
1657526400000|2022-07-11 08:00:00|29.47|29.39|29.2|29.12|29.52|29.44|29.14|29.06|1105
1657530000000|2022-07-11 09:00:00|29.23|29.15|29.11|29.03|29.23|29.15|29.04|28.96|1622
1657533600000|2022-07-11 10:00:00|29.16|29.08|29.11|29.03|29.16|29.08|29.05|28.97|781
1657537200000|2022-07-11 11:00:00|29.1|29.02|29.26|29.18|29.26|29.18|29.05|28.97|748
1657540800000|2022-07-11 12:00:00|29.25|29.17|29.34|29.26|29.46|29.38|29.1|29.02|1410
1657544400000|2022-07-11 13:00:00|29.29|29.21|29.33|29.25|29.5|29.42|29.18|29.1|2309
1657548000000|2022-07-11 14:00:00|29.34|29.26|29.49|29.41|29.5|29.42|29.18|29.1|2128
1657551600000|2022-07-11 15:00:00|29.53|29.45|29.54|29.46|29.74|29.66|29.43|29.35|2296
1657555200000|2022-07-11 16:00:00|29.53|29.45|29.54|29.46|29.59|29.51|29.44|29.36|312
1657558800000|2022-07-11 17:00:00|29.53|29.45|29.32|29.24|29.54|29.46|29.27|29.19|136
1657562400000|2022-07-11 18:00:00|29.33|29.25|29.58|29.5|29.6|29.52|29.33|29.25|59
1657566000000|2022-07-11 19:00:00|29.6|29.52|29.86|29.56|29.86|29.73|29.58|29.5|353
1657584000000|2022-07-12 00:00:00|29.85|29.55|29.95|29.65|30.01|29.71|29.75|29.45|0
1657587600000|2022-07-12 01:00:00|29.94|29.64|29.98|29.68|30|29.7|29.91|29.62|0
1657591200000|2022-07-12 02:00:00|30|29.7|30.01|29.71|30.01|29.73|29.98|29.68|0
1657594800000|2022-07-12 03:00:00|30.03|29.73|30.09|29.79|30.09|29.8|29.99|29.73|0
1657598400000|2022-07-12 04:00:00|30.11|29.81|30.11|29.81|30.21|29.91|30.11|29.81|0
1657602000000|2022-07-12 05:00:00|30.13|29.83|30.14|29.89|30.15|29.9|30.1|29.8|0
1657605600000|2022-07-12 06:00:00|30.15|29.9|30.19|30.11|30.35|30.27|30.07|29.9|471
1657609200000|2022-07-12 07:00:00|30.2|30.12|30.12|30.04|30.54|30.46|30|29.92|3034
1657612800000|2022-07-12 08:00:00|30.13|30.05|29.94|29.86|30.23|30.15|29.86|29.78|1709
1657616400000|2022-07-12 09:00:00|29.92|29.84|30.12|30.04|30.19|30.11|29.91|29.83|1198
1657620000000|2022-07-12 10:00:00|30.1|30.02|30.27|30.19|30.27|30.19|30.01|29.93|2633
1657623600000|2022-07-12 11:00:00|30.28|30.2|30.07|29.99|30.32|30.24|29.96|29.88|1043
1657627200000|2022-07-12 12:00:00|30.09|30.01|30.02|29.94|30.22|30.14|29.92|29.84|1655
1657630800000|2022-07-12 13:00:00|29.98|29.9|29.73|29.65|30|29.92|29.54|29.46|2816
1657634400000|2022-07-12 14:00:00|29.75|29.67|29.44|29.36|29.88|29.8|29.42|29.34|4910
1657638000000|2022-07-12 15:00:00|29.49|29.41|29.35|29.27|29.58|29.5|29.32|29.24|3642
1657641600000|2022-07-12 16:00:00|29.34|29.26|29.22|29.14|29.4|29.32|29.22|29.14|443
1657645200000|2022-07-12 17:00:00|29.21|29.13|29.32|29.24|29.38|29.3|29.21|29.13|113
1657648800000|2022-07-12 18:00:00|29.33|29.25|29.51|29.43|29.52|29.44|29.25|29.17|142
1657652400000|2022-07-12 19:00:00|29.55|29.47|29.83|29.53|30.04|29.96|29.55|29.47|309
1657656000000|2022-07-12 20:00:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1657670400000|2022-07-13 00:00:00|29.89|29.59|29.75|29.45|29.91|29.61|29.73|29.43|0
1657674000000|2022-07-13 01:00:00|29.74|29.44|29.7|29.4|29.75|29.45|29.66|29.36|0
1657677600000|2022-07-13 02:00:00|29.71|29.41|29.68|29.38|29.73|29.43|29.68|29.38|0
1657681200000|2022-07-13 03:00:00|29.69|29.39|29.73|29.43|29.73|29.43|29.68|29.38|0
1657684800000|2022-07-13 04:00:00|29.74|29.44|29.8|29.55|29.82|29.55|29.74|29.44|0
1657688400000|2022-07-13 05:00:00|29.75|29.67|29.76|29.46|29.83|29.67|29.69|29.46|16
1657692000000|2022-07-13 06:00:00|29.78|29.48|29.54|29.46|29.89|29.81|29.52|29.44|160
1657695600000|2022-07-13 07:00:00|29.59|29.51|30.04|29.96|30.1|30.02|29.58|29.5|2211
1657699200000|2022-07-13 08:00:00|30.09|30.01|29.88|29.8|30.22|30.14|29.73|29.65|1961
1657702800000|2022-07-13 09:00:00|29.87|29.79|29.86|29.78|30.05|29.97|29.85|29.77|1582
1657706400000|2022-07-13 10:00:00|29.87|29.79|29.94|29.86|30.09|30.01|29.86|29.78|2308
1657710000000|2022-07-13 11:00:00|29.95|29.87|29.96|29.88|30|29.92|29.86|29.78|2177
1657713600000|2022-07-13 12:00:00|29.91|29.83|30.39|30.31|30.93|30.85|29.63|29.41|3959
1657717200000|2022-07-13 13:00:00|30.43|30.35|30.18|30.1|30.65|30.57|30.06|29.98|1933
1657720800000|2022-07-13 14:00:00|30.23|30.15|29.67|29.59|30.39|30.31|29.57|29.49|5014
1657724400000|2022-07-13 15:00:00|29.68|29.6|29.79|29.71|29.95|29.87|29.5|29.42|2426
1657728000000|2022-07-13 16:00:00|29.78|29.7|29.65|29.57|29.84|29.76|29.62|29.54|110
1657731600000|2022-07-13 17:00:00|29.64|29.56|29.55|29.47|29.79|29.71|29.54|29.46|143
1657735200000|2022-07-13 18:00:00|29.56|29.48|29.39|29.31|29.84|29.76|29.39|29.31|89
1657738800000|2022-07-13 19:00:00|29.42|29.34|29.69|29.39|29.75|29.61|29.42|29.34|154
1657756800000|2022-07-14 00:00:00|29.86|29.56|30.09|29.79|30.24|29.94|29.79|29.49|0
1657760400000|2022-07-14 01:00:00|30.08|29.78|29.95|29.65|30.11|29.81|29.92|29.62|0
1657764000000|2022-07-14 02:00:00|29.94|29.64|29.9|29.6|29.97|29.67|29.87|29.57|0
1657767600000|2022-07-14 03:00:00|29.87|29.57|29.89|29.59|29.94|29.64|29.83|29.53|0
1657771200000|2022-07-14 04:00:00|29.88|29.58|29.89|29.59|29.89|29.59|29.87|29.57|0
1657774800000|2022-07-14 05:00:00|29.91|29.61|29.87|29.57|29.97|29.67|29.75|29.45|0
1657778400000|2022-07-14 06:00:00|29.83|29.53|29.94|29.86|30.02|29.94|29.76|29.52|124
1657782000000|2022-07-14 07:00:00|29.95|29.87|29.88|29.8|30.14|30.06|29.66|29.58|1097
1657785600000|2022-07-14 08:00:00|29.89|29.81|30.37|30.29|30.45|30.37|29.76|29.68|1990
1657789200000|2022-07-14 09:00:00|30.4|30.32|30.32|30.24|30.49|30.41|30.22|30.14|1344
1657792800000|2022-07-14 10:00:00|30.3|30.22|30.56|30.48|30.59|30.51|30.27|30.19|957
1657796400000|2022-07-14 11:00:00|30.54|30.46|30.67|30.59|30.67|30.59|30.41|30.33|1607
1657800000000|2022-07-14 12:00:00|30.62|30.54|31.05|30.97|31.1|31.02|30.62|30.54|3218
1657803600000|2022-07-14 13:00:00|31.08|31|31.29|31.21|31.29|31.21|30.8|30.72|5824
1657807200000|2022-07-14 14:00:00|31.34|31.26|31.45|31.37|31.57|31.49|31.26|31.18|2860
1657810800000|2022-07-14 15:00:00|31.46|31.38|30.95|30.87|31.46|31.38|30.9|30.82|1971
1657814400000|2022-07-14 16:00:00|30.92|30.84|31.22|31.14|31.33|31.25|30.89|30.81|220
1657818000000|2022-07-14 17:00:00|31.27|31.19|31.05|30.97|31.33|31.25|30.99|30.91|433
1657821600000|2022-07-14 18:00:00|31.07|30.99|30.63|30.55|31.07|30.99|30.55|30.47|41
1657825200000|2022-07-14 19:00:00|30.6|30.52|30.73|30.43|30.74|30.65|30.48|30.31|90
1657828800000|2022-07-14 20:00:00|30.76|30.46|30.76|30.46|30.76|30.46|30.76|30.46|0
1657843200000|2022-07-15 00:00:00|30.75|30.45|30.74|30.44|30.76|30.46|30.71|30.41|0
1657846800000|2022-07-15 01:00:00|30.75|30.45|30.7|30.4|30.75|30.45|30.7|30.4|0
1657850400000|2022-07-15 02:00:00|30.73|30.43|30.63|30.33|30.73|30.43|30.63|30.33|0
1657854000000|2022-07-15 03:00:00|30.65|30.35|30.63|30.33|30.73|30.43|30.6|30.3|0
1657857600000|2022-07-15 04:00:00|30.62|30.32|30.65|30.35|30.68|30.38|30.6|30.3|0
1657861200000|2022-07-15 05:00:00|30.62|30.32|30.79|30.49|30.84|30.54|30.62|30.32|0
1657864800000|2022-07-15 06:00:00|30.77|30.47|30.89|30.81|30.91|30.81|30.67|30.37|97
1657868400000|2022-07-15 07:00:00|30.94|30.86|30.61|30.53|31.16|31.08|30.51|30.43|1410
1657872000000|2022-07-15 08:00:00|30.6|30.52|30.44|30.36|30.71|30.63|30.33|30.25|1435
1657875600000|2022-07-15 09:00:00|30.46|30.38|30.58|30.5|30.7|30.62|30.33|30.25|1112
1657879200000|2022-07-15 10:00:00|30.59|30.51|30.38|30.3|30.74|30.66|30.38|30.3|1733
1657882800000|2022-07-15 11:00:00|30.37|30.29|30.53|30.45|30.58|30.5|30.31|30.23|1130
1657886400000|2022-07-15 12:00:00|30.58|30.5|30.32|30.24|30.8|30.66|30.27|30.19|1502
1657890000000|2022-07-15 13:00:00|30.27|30.19|30.24|30.16|30.51|30.43|30.03|29.95|1902
1657893600000|2022-07-15 14:00:00|30.13|30.05|29.72|29.64|30.19|30.11|29.71|29.63|3658
1657897200000|2022-07-15 15:00:00|29.76|29.68|29.62|29.54|29.85|29.77|29.52|29.44|2664
1657900800000|2022-07-15 16:00:00|29.67|29.59|29.57|29.49|29.77|29.69|29.52|29.44|105
1657904400000|2022-07-15 17:00:00|29.54|29.46|29.57|29.49|29.62|29.54|29.51|29.43|114
1657908000000|2022-07-15 18:00:00|29.6|29.52|29.57|29.49|29.62|29.54|29.52|29.44|21
1657911600000|2022-07-15 19:00:00|29.52|29.44|29.7|29.4|29.7|29.55|29.47|29.35|84
1657915200000|2022-07-15 20:00:00|29.72|29.42|29.72|29.42|29.72|29.42|29.72|29.42|0
1658102400000|2022-07-18 00:00:00|29.57|29.27|29.64|29.34|29.71|29.5|29.54|29.24|2
1658106000000|2022-07-18 01:00:00|29.61|29.31|29.61|29.31|29.73|29.43|29.38|29.24|8
1658116800000|2022-07-18 04:00:00|29.59|29.29|29.39|29.31|29.59|29.32|29.39|29.26|0
1658120400000|2022-07-18 05:00:00|29.4|29.32|29.38|29.3|29.4|29.32|29.3|29.22|9
1658124000000|2022-07-18 06:00:00|29.33|29.25|29.26|29.18|29.33|29.25|29.21|29.13|224
1658127600000|2022-07-18 07:00:00|29.31|29.23|28.97|28.89|29.41|29.33|28.96|28.88|2678
1658131200000|2022-07-18 08:00:00|28.96|28.88|28.72|28.64|29.01|28.93|28.67|28.59|3239
1658134800000|2022-07-18 09:00:00|28.69|28.61|28.82|28.74|28.87|28.79|28.69|28.61|2991
1658138400000|2022-07-18 10:00:00|28.79|28.71|28.86|28.78|28.87|28.79|28.77|28.69|1710
1658142000000|2022-07-18 11:00:00|28.87|28.79|28.82|28.74|28.92|28.84|28.76|28.68|1020
1658145600000|2022-07-18 12:00:00|28.81|28.73|29.12|29.04|29.17|29.09|28.81|28.73|3938
1658149200000|2022-07-18 13:00:00|29.17|29.09|29.12|29.04|29.22|29.14|28.97|28.89|2567
1658152800000|2022-07-18 14:00:00|29.09|29.01|29.36|29.28|29.41|29.33|29.07|28.99|2771
1658156400000|2022-07-18 15:00:00|29.39|29.31|29.41|29.33|29.46|29.38|29.31|29.23|2134
1658160000000|2022-07-18 16:00:00|29.46|29.38|29.41|29.33|29.46|29.38|29.36|29.28|278
1658163600000|2022-07-18 17:00:00|29.36|29.28|29.86|29.78|29.94|29.86|29.31|29.23|518
1658167200000|2022-07-18 18:00:00|29.81|29.73|29.86|29.78|29.94|29.86|29.71|29.63|353
1658170800000|2022-07-18 19:00:00|29.81|29.73|29.93|29.63|30.11|30.03|29.66|29.58|341
1658188800000|2022-07-19 00:00:00|30.1|29.8|30|29.75|30.1|29.81|29.89|29.73|0
1658192400000|2022-07-19 01:00:00|29.83|29.58|29.88|29.58|29.88|29.58|29.78|29.48|0
1658196000000|2022-07-19 02:00:00|29.83|29.65|29.78|29.48|29.9|29.79|29.77|29.48|2
1658199600000|2022-07-19 03:00:00|29.8|29.5|29.88|29.58|30|29.88|29.75|29.45|21
1658203200000|2022-07-19 04:00:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1658206800000|2022-07-19 05:00:00|29.9|29.6|29.83|29.58|29.92|29.62|29.67|29.55|1
1658210400000|2022-07-19 06:00:00|29.85|29.6|29.72|29.64|29.85|29.71|29.72|29.6|62
1658214000000|2022-07-19 07:00:00|29.74|29.66|29.97|29.89|30.12|30.04|29.57|29.49|2019
1658217600000|2022-07-19 08:00:00|29.99|29.91|29.72|29.64|30.02|29.94|29.67|29.59|959
1658221200000|2022-07-19 09:00:00|29.67|29.59|29.57|29.49|29.77|29.69|29.47|29.39|2047
1658224800000|2022-07-19 10:00:00|29.52|29.44|29.37|29.29|29.57|29.49|29.32|29.24|960
1658228400000|2022-07-19 11:00:00|29.39|29.31|29.47|29.39|29.52|29.44|29.37|29.29|627
1658232000000|2022-07-19 12:00:00|29.42|29.34|29.27|29.19|29.57|29.49|29.27|29.19|1568
1658235600000|2022-07-19 13:00:00|29.25|29.17|28.97|28.89|29.3|29.22|28.97|28.89|3325
1658239200000|2022-07-19 14:00:00|29.02|28.94|28.13|28.05|29.12|29.04|28.13|28.05|9130
1658242800000|2022-07-19 15:00:00|28.08|28|28.03|27.95|28.28|28.2|27.93|27.85|5171
1658246400000|2022-07-19 16:00:00|28.08|28|28.23|28.15|28.23|28.15|28.06|27.98|308
1658250000000|2022-07-19 17:00:00|28.25|28.17|28.23|28.15|28.33|28.25|28.18|28.1|162
1658253600000|2022-07-19 18:00:00|28.18|28.1|28.23|28.15|28.28|28.2|28.18|28.1|97
1658257200000|2022-07-19 19:00:00|28.18|28.1|28.38|28.3|28.38|28.3|28.13|28.05|276
1658275200000|2022-07-20 00:00:00|28.28|27.98|28.23|27.93|28.28|27.98|28.13|27.83|2
1658278800000|2022-07-20 01:00:00|28.25|27.95|28.26|27.96|28.35|28.05|28.21|27.91|0
1658282400000|2022-07-20 02:00:00|28.28|27.98|28.26|27.96|28.31|28.01|28.21|27.91|4
1658286000000|2022-07-20 03:00:00|28.23|27.93|28.26|27.96|28.28|27.98|28.23|27.93|0
1658289600000|2022-07-20 04:00:00|28.28|27.98|28.28|27.98|28.31|28.01|28.26|27.96|0
1658293200000|2022-07-20 05:00:00|28.31|28.01|28.27|28.19|28.4|28.24|28.26|27.96|2
1658296800000|2022-07-20 06:00:00|28.38|28.13|28.29|28.21|28.4|28.26|28.2|28.11|404
1658300400000|2022-07-20 07:00:00|28.32|28.24|28.69|28.61|28.74|28.66|28.1|28.02|2862
1658304000000|2022-07-20 08:00:00|28.73|28.65|28.63|28.55|28.74|28.66|28.44|28.36|2150
1658307600000|2022-07-20 09:00:00|28.58|28.5|28.49|28.41|28.63|28.55|28.39|28.31|1620
1658311200000|2022-07-20 10:00:00|28.53|28.45|28.86|28.78|29.1|29.02|28.39|28.31|2278
1658314800000|2022-07-20 11:00:00|28.88|28.8|28.88|28.8|28.98|28.9|28.76|28.68|695
1658318400000|2022-07-20 12:00:00|28.83|28.75|28.88|28.8|29.32|29.24|28.68|28.6|2283
1658322000000|2022-07-20 13:00:00|28.85|28.77|28.88|28.8|29.03|28.95|28.78|28.7|1952
1658325600000|2022-07-20 14:00:00|28.86|28.78|28.4|28.32|28.93|28.85|28.4|28.32|2931
1658329200000|2022-07-20 15:00:00|28.45|28.37|28.74|28.66|28.79|28.71|28.42|28.34|3709
1658332800000|2022-07-20 16:00:00|28.72|28.64|28.79|28.71|28.94|28.86|28.64|28.56|347
1658336400000|2022-07-20 17:00:00|28.84|28.76|29.14|29.06|29.19|29.11|28.84|28.76|441
1658340000000|2022-07-20 18:00:00|29.12|29.04|28.82|28.74|29.17|29.09|28.8|28.72|257
1658343600000|2022-07-20 19:00:00|28.84|28.76|28.77|28.47|28.9|28.82|28.7|28.47|173
1658361600000|2022-07-21 00:00:00|28.82|28.52|28.91|28.61|28.91|28.61|28.79|28.49|1
1658365200000|2022-07-21 01:00:00|28.98|28.68|29.04|28.79|29.07|28.82|28.98|28.68|0
1658368800000|2022-07-21 02:00:00|29.07|28.82|29.04|28.79|29.11|28.95|29.03|28.79|1
1658372400000|2022-07-21 03:00:00|29.07|28.82|29|28.7|29.07|28.88|28.88|28.63|5
1658376000000|2022-07-21 04:00:00|28.95|28.65|28.84|28.59|28.95|28.65|28.84|28.59|0
1658379600000|2022-07-21 05:00:00|28.77|28.69|28.63|28.38|28.91|28.69|28.56|28.31|11
1658383200000|2022-07-21 06:00:00|28.58|28.33|28.81|28.73|28.83|28.75|28.48|28.33|403
1658386800000|2022-07-21 07:00:00|28.79|28.71|28.84|28.76|28.94|28.86|28.58|28.5|4002
1658390400000|2022-07-21 08:00:00|28.85|28.77|28.7|28.62|29.07|28.99|28.65|28.57|2394
1658394000000|2022-07-21 09:00:00|28.74|28.66|28.45|28.37|28.84|28.76|28.45|28.37|1317
1658397600000|2022-07-21 10:00:00|28.5|28.42|28.54|28.46|28.55|28.47|28.25|28.17|3366
1658401200000|2022-07-21 11:00:00|28.5|28.42|28.57|28.49|28.69|28.61|28.44|28.36|873
1658404800000|2022-07-21 12:00:00|28.59|28.51|27.86|27.78|28.97|28.83|27.82|27.74|3236
1658408400000|2022-07-21 13:00:00|27.82|27.74|27.81|27.73|28.4|28.32|27.76|27.68|6558
1658412000000|2022-07-21 14:00:00|27.77|27.69|27.77|27.69|28.31|28.23|27.67|27.59|3377
1658415600000|2022-07-21 15:00:00|27.79|27.71|27.55|27.47|27.84|27.76|27.53|27.45|5918
1658419200000|2022-07-21 16:00:00|27.57|27.49|27.49|27.41|27.63|27.55|27.34|27.26|1276
1658422800000|2022-07-21 17:00:00|27.52|27.44|27.55|27.47|27.74|27.66|27.47|27.39|238
1658426400000|2022-07-21 18:00:00|27.51|27.43|27.53|27.45|27.56|27.48|27.45|27.37|48
1658430000000|2022-07-21 19:00:00|27.51|27.43|27.52|27.27|27.53|27.43|27.26|27.14|72
1658448000000|2022-07-22 00:00:00|27.76|27.46|27.72|27.42|27.84|27.54|27.69|27.39|7
1658451600000|2022-07-22 01:00:00|27.76|27.46|27.72|27.42|27.81|27.51|27.69|27.39|0
1658455200000|2022-07-22 02:00:00|27.69|27.39|27.72|27.47|27.79|27.49|27.69|27.39|0
1658458800000|2022-07-22 03:00:00|27.76|27.42|27.72|27.42|27.77|27.47|27.72|27.42|5
1658466000000|2022-07-22 05:00:00|27.74|27.44|27.88|27.58|27.88|27.58|27.71|27.41|0
1658469600000|2022-07-22 06:00:00|27.87|27.62|27.58|27.5|27.88|27.68|27.58|27.5|153
1658473200000|2022-07-22 07:00:00|27.57|27.49|27.38|27.3|27.72|27.64|27.3|27.22|2569
1658476800000|2022-07-22 08:00:00|27.4|27.32|27.39|27.31|27.5|27.42|27.23|27.15|1635
1658480400000|2022-07-22 09:00:00|27.41|27.33|27.38|27.3|27.52|27.44|27.23|27.15|1445
1658484000000|2022-07-22 10:00:00|27.35|27.27|27.25|27.17|27.38|27.3|27.15|27.07|811
1658487600000|2022-07-22 11:00:00|27.29|27.21|27.2|27.12|27.3|27.22|27.15|27.07|385
1658491200000|2022-07-22 12:00:00|27.24|27.16|27.2|27.12|27.25|27.17|27.15|27.07|726
1658494800000|2022-07-22 13:00:00|27.16|27.08|27.49|27.41|27.53|27.45|27|26.92|2315
1658498400000|2022-07-22 14:00:00|27.48|27.4|27.08|27|27.53|27.45|27.04|26.96|2558
1658502000000|2022-07-22 15:00:00|27.06|26.98|27.39|27.31|27.56|27.48|27.03|26.95|3090
1658505600000|2022-07-22 16:00:00|27.41|27.33|27.55|27.47|27.68|27.6|27.34|27.26|359
1658509200000|2022-07-22 17:00:00|27.57|27.49|27.61|27.53|27.8|27.72|27.52|27.44|226
1658512800000|2022-07-22 18:00:00|27.58|27.5|27.58|27.5|27.82|27.74|27.56|27.48|85
1658516400000|2022-07-22 19:00:00|27.6|27.52|27.3|27|27.62|27.54|27.16|27|155
1658707200000|2022-07-25 00:00:00|27.63|27.33|27.5|27.2|27.63|27.33|27.36|27.06|0
1658710800000|2022-07-25 01:00:00|27.52|27.22|27.51|27.43|27.62|27.43|27.47|27.2|0
1658714400000|2022-07-25 02:00:00|27.58|27.33|27.52|27.44|27.64|27.46|27.47|27.3|0
1658718000000|2022-07-25 03:00:00|27.56|27.31|27.54|27.46|27.62|27.46|27.46|27.31|1
1658721600000|2022-07-25 04:00:00|27.57|27.32|27.55|27.47|27.63|27.47|27.46|27.27|13
1658725200000|2022-07-25 05:00:00|27.54|27.46|27.64|27.56|27.77|27.56|27.54|27.29|26
1658728800000|2022-07-25 06:00:00|27.61|27.53|27.55|27.47|27.69|27.58|27.54|27.42|147
1658732400000|2022-07-25 07:00:00|27.57|27.49|27.56|27.48|27.81|27.73|27.46|27.38|2872
1658736000000|2022-07-25 08:00:00|27.54|27.46|27.24|27.16|27.56|27.48|27.19|27.11|1248
1658739600000|2022-07-25 09:00:00|27.21|27.13|26.97|26.89|27.24|27.16|26.97|26.89|1694
1658743200000|2022-07-25 10:00:00|26.99|26.91|26.94|26.86|27.02|26.94|26.89|26.81|893
1658746800000|2022-07-25 11:00:00|26.99|26.91|27.04|26.96|27.12|27.04|26.85|26.77|1257
1658750400000|2022-07-25 12:00:00|27.02|26.94|27.06|26.98|27.15|27.07|26.95|26.87|756
1658754000000|2022-07-25 13:00:00|27.11|27.03|26.97|26.89|27.34|27.26|26.88|26.8|1697
1658757600000|2022-07-25 14:00:00|26.95|26.87|27.08|27|27.33|27.25|26.88|26.8|2725
1658761200000|2022-07-25 15:00:00|27.09|27.01|27.16|27.08|27.27|27.19|27|26.92|2149
1658764800000|2022-07-25 16:00:00|27.15|27.07|27.1|27.02|27.25|27.17|27.05|26.97|1335
1658768400000|2022-07-25 17:00:00|27.08|27|27.23|27.15|27.23|27.15|27|26.92|121
1658772000000|2022-07-25 18:00:00|27.26|27.18|27.18|27.1|27.3|27.22|27.09|27.01|326
1658775600000|2022-07-25 19:00:00|27.16|27.08|26.94|26.69|27.28|27.2|26.85|26.69|670
1658793600000|2022-07-26 00:00:00|27.12|26.82|27.25|26.95|27.27|26.97|27.12|26.82|0
1658797200000|2022-07-26 01:00:00|27.26|26.96|27.07|26.99|27.27|26.99|27.03|26.87|0
1658800800000|2022-07-26 02:00:00|27.17|26.92|27.03|26.95|27.18|26.99|27.02|26.88|0
1658804400000|2022-07-26 03:00:00|27.13|26.88|27.06|26.98|27.15|27|27.02|26.88|0
1658808000000|2022-07-26 04:00:00|27.05|26.97|27.1|26.85|27.1|27.02|26.96|26.83|2
1658811600000|2022-07-26 05:00:00|27.09|26.84|27.05|26.97|27.12|26.97|26.98|26.8|0
1658815200000|2022-07-26 06:00:00|27.03|26.95|27.08|27|27.16|27.08|27|26.92|91
1658818800000|2022-07-26 07:00:00|27.06|26.98|27.13|27.05|27.2|27.12|26.97|26.89|1796
1658822400000|2022-07-26 08:00:00|27.16|27.08|27.18|27.1|27.22|27.14|27.05|26.97|900
1658826000000|2022-07-26 09:00:00|27.15|27.07|27.26|27.18|27.29|27.21|27.11|27.03|1341
1658829600000|2022-07-26 10:00:00|27.29|27.21|27.52|27.44|27.62|27.54|27.17|27.09|1330
1658833200000|2022-07-26 11:00:00|27.53|27.45|27.58|27.5|27.62|27.54|27.43|27.35|930
1658836800000|2022-07-26 12:00:00|27.53|27.45|27.66|27.58|27.67|27.59|27.43|27.35|1008
1658840400000|2022-07-26 13:00:00|27.67|27.59|27.9|27.82|27.91|27.83|27.62|27.54|3005
1658844000000|2022-07-26 14:00:00|27.89|27.81|27.83|27.75|28.08|28|27.75|27.67|2435
1658847600000|2022-07-26 15:00:00|27.81|27.73|28.27|28.19|28.32|28.24|27.78|27.7|1526
1658851200000|2022-07-26 16:00:00|28.28|28.2|27.93|27.85|28.32|28.24|27.88|27.8|216
1658854800000|2022-07-26 17:00:00|27.91|27.83|27.95|27.87|28|27.92|27.8|27.72|121
1658858400000|2022-07-26 18:00:00|27.94|27.86|28.14|28.06|28.22|28.14|27.83|27.75|105
1658862000000|2022-07-26 19:00:00|28.13|28.05|28.02|27.77|28.21|28.13|27.83|27.71|169
1658880000000|2022-07-27 00:00:00|27.94|27.64|27.89|27.64|28.01|27.71|27.85|27.56|1
1658883600000|2022-07-27 01:00:00|27.92|27.67|27.92|27.67|27.92|27.67|27.89|27.64|0
1658887200000|2022-07-27 02:00:00|27.89|27.64|27.91|27.66|27.93|27.68|27.89|27.64|0
1658890800000|2022-07-27 03:00:00|27.9|27.65|27.77|27.69|27.9|27.69|27.77|27.62|0
1658894400000|2022-07-27 04:00:00|27.81|27.56|27.72|27.47|27.81|27.57|27.65|27.47|5
1658898000000|2022-07-27 05:00:00|27.65|27.57|27.58|27.5|27.72|27.57|27.56|27.41|10
1658901600000|2022-07-27 06:00:00|27.69|27.44|27.54|27.46|27.69|27.53|27.45|27.37|202
1658905200000|2022-07-27 07:00:00|27.56|27.48|27.36|27.28|27.56|27.48|27.2|27.12|1757
1658908800000|2022-07-27 08:00:00|27.32|27.24|27.41|27.33|27.46|27.38|27.27|27.19|799
1658912400000|2022-07-27 09:00:00|27.43|27.35|27.43|27.35|27.5|27.42|27.31|27.23|449
1658916000000|2022-07-27 10:00:00|27.41|27.33|27.28|27.2|27.46|27.38|27.23|27.15|711
1658919600000|2022-07-27 11:00:00|27.32|27.24|27.32|27.24|27.43|27.35|27.3|27.22|454
1658923200000|2022-07-27 12:00:00|27.28|27.2|27.24|27.16|27.44|27.36|27.2|27.12|835
1658926800000|2022-07-27 13:00:00|27.25|27.17|27.19|27.11|27.47|27.39|27.15|27.07|1727
1658930400000|2022-07-27 14:00:00|27.2|27.12|27.14|27.06|27.29|27.21|27.11|27.03|1514
1658934000000|2022-07-27 15:00:00|27.11|27.03|27.1|27.02|27.21|27.13|27.04|26.96|2884
1658937600000|2022-07-27 16:00:00|27.11|27.03|27.3|27.22|27.35|27.27|27.06|26.98|318
1658941200000|2022-07-27 17:00:00|27.25|27.17|27.34|27.09|27.37|27.23|27.2|27.09|259
1658944800000|2022-07-27 18:00:00|27.36|27.11|27.2|27.12|27.37|27.29|26.96|26.88|518
1658948400000|2022-07-27 19:00:00|27.18|27.1|27.19|26.94|27.21|27.13|26.99|26.91|306
1658966400000|2022-07-28 00:00:00|27.47|27.17|27.36|27.06|27.55|27.25|27.33|27.03|1
1658970000000|2022-07-28 01:00:00|27.35|27.05|27.34|27.04|27.39|27.1|27.34|27.04|0
1658973600000|2022-07-28 02:00:00|27.36|27.06|27.34|27.04|27.37|27.07|27.34|27.04|0
1658977200000|2022-07-28 03:00:00|27.36|27.06|27.42|27.12|27.42|27.12|27.36|27.06|0
1658980800000|2022-07-28 04:00:00|27.44|27.14|27.42|27.12|27.44|27.14|27.42|27.12|0
1658984400000|2022-07-28 05:00:00|27.44|27.14|27.39|27.09|27.44|27.14|27.39|27.09|0
1658988000000|2022-07-28 06:00:00|27.35|27.1|27.08|27|27.35|27.13|27.08|27|94
1658991600000|2022-07-28 07:00:00|27.1|27.02|26.9|26.82|27.23|27.15|26.84|26.76|1724
1658995200000|2022-07-28 08:00:00|26.91|26.83|27.05|26.97|27.22|27.14|26.9|26.82|733
1658998800000|2022-07-28 09:00:00|27.02|26.94|26.89|26.81|27.14|27.06|26.89|26.81|589
1659002400000|2022-07-28 10:00:00|26.86|26.78|26.86|26.78|26.97|26.89|26.86|26.78|591
1659006000000|2022-07-28 11:00:00|26.84|26.76|26.88|26.8|26.89|26.81|26.79|26.71|898
1659009600000|2022-07-28 12:00:00|26.91|26.83|26.92|26.84|27.19|27.11|26.75|26.67|1786
1659013200000|2022-07-28 13:00:00|26.9|26.82|26.84|26.76|27|26.92|26.62|26.54|2741
1659016800000|2022-07-28 14:00:00|26.82|26.74|26.53|26.45|27.01|26.93|26.53|26.45|3059
1659020400000|2022-07-28 15:00:00|26.52|26.44|26.21|26.13|26.53|26.45|26.16|26.08|4075
1659024000000|2022-07-28 16:00:00|26.22|26.14|26.03|25.95|26.25|26.17|26|25.92|349
1659027600000|2022-07-28 17:00:00|26.02|25.94|25.79|25.71|26.05|25.97|25.76|25.68|163
1659031200000|2022-07-28 18:00:00|25.81|25.73|25.83|25.75|25.86|25.78|25.8|25.72|34
1659034800000|2022-07-28 19:00:00|25.81|25.73|25.97|25.72|26.1|26.02|25.81|25.68|882
1659052800000|2022-07-29 00:00:00|25.95|25.65|25.92|25.62|26.02|25.72|25.9|25.6|0
1659056400000|2022-07-29 01:00:00|25.9|25.6|25.85|25.6|25.9|25.6|25.85|25.55|0
1659060000000|2022-07-29 02:00:00|25.83|25.58|25.84|25.59|25.88|25.71|25.76|25.58|8
1659063600000|2022-07-29 03:00:00|25.86|25.61|25.85|25.55|25.93|25.72|25.73|25.54|6
1659067200000|2022-07-29 04:00:00|25.84|25.59|25.8|25.55|25.89|25.71|25.75|25.54|2
1659070800000|2022-07-29 05:00:00|25.82|25.57|25.79|25.54|25.88|25.67|25.75|25.54|11
1659074400000|2022-07-29 06:00:00|25.81|25.56|25.78|25.7|25.81|25.73|25.69|25.56|89
1659078000000|2022-07-29 07:00:00|25.77|25.69|25.73|25.65|25.82|25.74|25.63|25.55|1672
1659081600000|2022-07-29 08:00:00|25.72|25.64|25.71|25.63|25.76|25.68|25.59|25.51|1590
1659085200000|2022-07-29 09:00:00|25.74|25.66|25.57|25.49|25.76|25.68|25.55|25.47|684
1659088800000|2022-07-29 10:00:00|25.6|25.52|25.57|25.49|25.68|25.6|25.55|25.47|790
1659092400000|2022-07-29 11:00:00|25.6|25.52|25.54|25.46|25.69|25.61|25.54|25.46|879
1659096000000|2022-07-29 12:00:00|25.52|25.44|25.54|25.46|25.65|25.57|25.49|25.41|1091
1659099600000|2022-07-29 13:00:00|25.52|25.44|25.43|25.35|25.68|25.6|25.35|25.27|2549
1659103200000|2022-07-29 14:00:00|25.48|25.4|25.64|25.56|25.64|25.56|25.33|25.25|4846
1659106800000|2022-07-29 15:00:00|25.69|25.61|25.61|25.53|25.83|25.75|25.6|25.52|2196
1659110400000|2022-07-29 16:00:00|25.66|25.58|25.63|25.55|25.71|25.63|25.56|25.48|210
1659114000000|2022-07-29 17:00:00|25.62|25.54|25.63|25.55|25.63|25.55|25.59|25.51|125
1659117600000|2022-07-29 18:00:00|25.64|25.56|25.69|25.61|25.71|25.63|25.61|25.53|44
1659121200000|2022-07-29 19:00:00|25.68|25.6|25.76|25.51|25.82|25.62|25.57|25.49|218
1659312000000|2022-08-01 00:00:00|26.1|25.8|26.16|25.91|26.17|25.91|26.1|25.8|0
1659319200000|2022-08-01 02:00:00|26.17|25.92|26.16|25.91|26.17|25.92|26.16|25.91|0
1659322800000|2022-08-01 03:00:00|26.06|25.98|26.25|25.95|26.25|25.98|25.98|25.8|6
1659326400000|2022-08-01 04:00:00|26.15|25.85|25.95|25.87|26.2|25.9|25.93|25.78|9
1659330000000|2022-08-01 05:00:00|25.96|25.88|26.11|25.86|26.14|25.9|25.96|25.79|6
1659333600000|2022-08-01 06:00:00|26.04|25.96|25.95|25.87|26.11|25.96|25.82|25.74|141
1659337200000|2022-08-01 07:00:00|25.93|25.85|25.66|25.58|25.95|25.87|25.65|25.57|1078
1659340800000|2022-08-01 08:00:00|25.64|25.56|25.71|25.63|25.76|25.68|25.63|25.55|1044
1659344400000|2022-08-01 09:00:00|25.69|25.61|25.54|25.46|25.72|25.64|25.54|25.46|680
1659348000000|2022-08-01 10:00:00|25.55|25.47|25.54|25.46|25.59|25.51|25.51|25.43|634
1659351600000|2022-08-01 11:00:00|25.55|25.47|25.47|25.39|25.59|25.51|25.43|25.35|598
1659355200000|2022-08-01 12:00:00|25.48|25.4|25.75|25.67|25.78|25.7|25.47|25.39|1543
1659358800000|2022-08-01 13:00:00|25.78|25.7|25.63|25.55|26.03|25.95|25.58|25.5|3763
1659362400000|2022-08-01 14:00:00|25.64|25.56|25.7|25.62|25.81|25.73|25.43|25.35|2932
1659366000000|2022-08-01 15:00:00|25.68|25.6|25.78|25.7|25.89|25.81|25.68|25.6|2597
1659369600000|2022-08-01 16:00:00|25.76|25.68|25.79|25.71|25.89|25.81|25.74|25.66|228
1659373200000|2022-08-01 17:00:00|25.8|25.72|26.12|26.04|26.23|26.15|25.79|25.71|179
1659376800000|2022-08-01 18:00:00|26.13|26.05|26.14|26.06|26.21|26.13|26.05|25.97|60
1659380400000|2022-08-01 19:00:00|26.12|26.04|26.3|26|26.34|26.22|25.96|25.88|94
1659398400000|2022-08-02 00:00:00|26.41|26.11|26.35|26.05|26.41|26.11|26.28|25.98|0
1659402000000|2022-08-02 01:00:00|26.34|26.04|26.4|26.1|26.49|26.19|26.32|26.02|0
1659405600000|2022-08-02 02:00:00|26.41|26.11|26.54|26.24|26.56|26.26|26.4|26.1|0
1659409200000|2022-08-02 03:00:00|26.53|26.23|26.52|26.27|26.53|26.33|26.41|26.22|0
1659412800000|2022-08-02 04:00:00|26.53|26.28|26.52|26.27|26.55|26.39|26.46|26.23|1
1659416400000|2022-08-02 05:00:00|26.54|26.29|26.6|26.35|26.6|26.35|26.51|26.26|0
1659420000000|2022-08-02 06:00:00|26.53|26.45|26.52|26.44|26.54|26.46|26.44|26.36|60
1659423600000|2022-08-02 07:00:00|26.5|26.42|26.57|26.49|26.88|26.8|26.43|26.35|2083
1659427200000|2022-08-02 08:00:00|26.55|26.47|26.65|26.57|26.72|26.64|26.5|26.42|836
1659430800000|2022-08-02 09:00:00|26.64|26.56|26.73|26.65|26.78|26.7|26.6|26.52|1156
1659434400000|2022-08-02 10:00:00|26.74|26.66|26.91|26.83|27.01|26.93|26.73|26.65|1229
1659438000000|2022-08-02 11:00:00|26.89|26.81|26.71|26.63|26.91|26.83|26.6|26.52|800
1659441600000|2022-08-02 12:00:00|26.72|26.64|26.61|26.53|26.76|26.68|26.61|26.53|773
1659445200000|2022-08-02 13:00:00|26.63|26.55|26.66|26.58|26.76|26.68|26.4|26.32|2715
1659448800000|2022-08-02 14:00:00|26.64|26.56|26.12|26.04|26.86|26.78|26.06|25.98|4269
1659452400000|2022-08-02 15:00:00|26.14|26.06|25.89|25.81|26.32|26.24|25.83|25.75|4800
1659456000000|2022-08-02 16:00:00|25.88|25.8|25.67|25.59|25.89|25.81|25.6|25.52|1076
1659459600000|2022-08-02 17:00:00|25.7|25.62|26.28|26.2|26.39|26.31|25.67|25.59|703
1659463200000|2022-08-02 18:00:00|26.3|26.22|26.21|26.13|26.35|26.27|26.02|25.94|95
1659466800000|2022-08-02 19:00:00|26.19|26.11|26.31|26.01|26.43|26.3|26.1|26.01|120
1659484800000|2022-08-03 00:00:00|26.39|26.09|26.44|26.14|26.5|26.2|26.34|26.04|0
1659488400000|2022-08-03 01:00:00|26.43|26.13|26.4|26.1|26.43|26.13|26.4|26.1|0
1659492000000|2022-08-03 02:00:00|26.36|26.06|26.37|26.07|26.37|26.07|26.34|26.04|0
1659495600000|2022-08-03 03:00:00|26.35|26.05|26.34|26.04|26.38|26.08|26.34|26.04|0
1659499200000|2022-08-03 04:00:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1659502800000|2022-08-03 05:00:00|26.3|26|26.24|25.94|26.3|26|26.17|25.87|0
1659506400000|2022-08-03 06:00:00|26.22|25.92|26.24|26.16|26.24|26.16|26.04|25.84|117
1659510000000|2022-08-03 07:00:00|26.21|26.13|26.14|26.06|26.3|26.22|25.99|25.91|1688
1659513600000|2022-08-03 08:00:00|26.16|26.08|26.07|25.99|26.19|26.11|26.02|25.94|1206
1659517200000|2022-08-03 09:00:00|26.05|25.97|25.97|25.89|26.07|25.99|25.92|25.84|1319
1659520800000|2022-08-03 10:00:00|25.99|25.91|25.97|25.89|26.04|25.96|25.94|25.86|762
1659524400000|2022-08-03 11:00:00|25.95|25.87|25.89|25.81|25.97|25.89|25.87|25.79|741
1659528000000|2022-08-03 12:00:00|25.84|25.76|25.8|25.72|25.87|25.79|25.72|25.64|1480
1659531600000|2022-08-03 13:00:00|25.78|25.7|25.6|25.52|25.8|25.72|25.58|25.5|2588
1659535200000|2022-08-03 14:00:00|25.63|25.55|25.47|25.39|25.68|25.6|25.39|25.31|3374
1659538800000|2022-08-03 15:00:00|25.45|25.37|25.33|25.25|25.47|25.39|25.18|25.1|3688
1659542400000|2022-08-03 16:00:00|25.36|25.28|25.19|25.11|25.36|25.28|25.18|25.1|406
1659546000000|2022-08-03 17:00:00|25.17|25.09|25.17|25.09|25.24|25.16|25.14|25.06|210
1659549600000|2022-08-03 18:00:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|32
1659553200000|2022-08-03 19:00:00|25.2|25.12|25.19|24.89|25.2|25.12|25.02|24.87|181
1659571200000|2022-08-04 00:00:00|25.43|25.13|25.44|25.14|25.57|25.27|25.42|25.12|0
1659574800000|2022-08-04 01:00:00|25.45|25.15|25.45|25.15|25.45|25.15|25.43|25.13|0
1659578400000|2022-08-04 02:00:00|25.46|25.16|25.45|25.15|25.47|25.17|25.33|25.03|0
1659582000000|2022-08-04 03:00:00|25.47|25.17|25.47|25.17|25.47|25.17|25.45|25.15|0
1659585600000|2022-08-04 04:00:00|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|0
1659589200000|2022-08-04 05:00:00|25.45|25.15|25.46|25.16|25.53|25.28|25.41|25.11|1
1659592800000|2022-08-04 06:00:00|25.45|25.15|25.34|25.26|25.45|25.26|25.25|25.12|28
1659596400000|2022-08-04 07:00:00|25.32|25.24|25.11|25.03|25.34|25.26|25.06|24.98|1306
1659600000000|2022-08-04 08:00:00|25.14|25.06|25.06|24.98|25.28|25.2|25.03|24.95|866
1659603600000|2022-08-04 09:00:00|25.05|24.97|24.83|24.75|25.11|25.03|24.78|24.7|1358
1659607200000|2022-08-04 10:00:00|24.84|24.76|24.86|24.78|24.93|24.85|24.74|24.66|1532
1659610800000|2022-08-04 11:00:00|24.88|24.8|25.14|25.06|25.14|25.06|24.81|24.73|1369
1659614400000|2022-08-04 12:00:00|25.16|25.08|25.22|25.14|25.24|25.16|25.07|24.99|3676
1659618000000|2022-08-04 13:00:00|25.24|25.16|25.26|25.18|25.45|25.37|25.16|25.08|4003
1659621600000|2022-08-04 14:00:00|25.23|25.15|25.29|25.21|25.52|25.44|25.13|25.05|2879
1659625200000|2022-08-04 15:00:00|25.27|25.19|25.33|25.25|25.44|25.36|25.25|25.17|3259
1659628800000|2022-08-04 16:00:00|25.35|25.27|25.47|25.39|25.47|25.39|25.28|25.2|319
1659632400000|2022-08-04 17:00:00|25.45|25.37|25.35|25.27|25.45|25.37|25.28|25.2|159
1659636000000|2022-08-04 18:00:00|25.34|25.26|25.31|25.23|25.39|25.31|25.31|25.23|59
1659639600000|2022-08-04 19:00:00|25.3|25.22|25.36|25.11|25.37|25.29|25.24|25.11|198
1659657600000|2022-08-05 00:00:00|25.32|25.02|25.27|24.97|25.36|25.06|25.26|24.96|0
1659661200000|2022-08-05 01:00:00|25.26|24.96|25.24|24.94|25.27|24.97|25.22|24.92|0
1659664800000|2022-08-05 02:00:00|25.26|24.96|25.26|24.96|25.26|24.96|25.2|24.9|0
1659668400000|2022-08-05 03:00:00|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|0
1659672000000|2022-08-05 04:00:00|25.33|25.03|25.42|25.12|25.42|25.13|25.33|25.03|0
1659675600000|2022-08-05 05:00:00|25.35|25.27|25.22|24.92|25.35|25.27|25.11|24.92|6
1659679200000|2022-08-05 06:00:00|25.27|24.97|25.2|25.12|25.29|25.16|25.16|24.97|157
1659682800000|2022-08-05 07:00:00|25.25|25.17|25.26|25.18|25.39|25.31|25.12|25.04|1046
1659686400000|2022-08-05 08:00:00|25.28|25.2|25.44|25.36|25.49|25.41|25.26|25.18|732
1659690000000|2022-08-05 09:00:00|25.43|25.35|25.52|25.44|25.67|25.59|25.43|25.35|2476
1659693600000|2022-08-05 10:00:00|25.53|25.45|25.5|25.42|25.61|25.53|25.46|25.38|1105
1659697200000|2022-08-05 11:00:00|25.45|25.37|25.42|25.34|25.52|25.44|25.37|25.29|396
1659700800000|2022-08-05 12:00:00|25.39|25.31|25.7|25.62|25.88|25.8|25.29|25.05|3279
1659704400000|2022-08-05 13:00:00|25.71|25.63|25.29|25.21|25.89|25.81|25.24|25.16|1691
1659708000000|2022-08-05 14:00:00|25.3|25.22|25.28|25.2|25.39|25.31|25.11|25.03|3463
1659711600000|2022-08-05 15:00:00|25.3|25.22|25.58|25.5|25.73|25.65|25.3|25.22|1624
1659715200000|2022-08-05 16:00:00|25.59|25.51|25.42|25.34|25.65|25.57|25.41|25.33|398
1659718800000|2022-08-05 17:00:00|25.47|25.39|25.44|25.36|25.47|25.39|25.29|25.21|125
1659722400000|2022-08-05 18:00:00|25.47|25.39|25.48|25.4|25.57|25.49|25.39|25.31|126
1659726000000|2022-08-05 19:00:00|25.46|25.38|25.21|25.13|25.49|25.41|25.17|25.06|359
1659916800000|2022-08-08 00:00:00|25.66|25.36|25.7|25.4|25.76|25.46|25.64|25.34|0
1659920400000|2022-08-08 01:00:00|25.76|25.46|25.76|25.46|25.76|25.46|25.74|25.44|0
1659924000000|2022-08-08 02:00:00|25.71|25.41|25.71|25.41|25.73|25.43|25.69|25.39|0
1659927600000|2022-08-08 03:00:00|25.69|25.39|25.73|25.43|25.73|25.43|25.69|25.39|0
1659931200000|2022-08-08 04:00:00|25.71|25.41|25.7|25.4|25.71|25.41|25.69|25.39|0
1659934800000|2022-08-08 05:00:00|25.62|25.32|25.63|25.33|25.68|25.38|25.54|25.26|0
1659938400000|2022-08-08 06:00:00|25.53|25.23|25.29|25.21|25.53|25.35|25.27|25.19|209
1659942000000|2022-08-08 07:00:00|25.25|25.17|25.27|25.19|25.32|25.24|25.09|25.01|1026
1659945600000|2022-08-08 08:00:00|25.28|25.2|25.38|25.3|25.43|25.35|25.26|25.18|1318
1659949200000|2022-08-08 09:00:00|25.37|25.29|25.22|25.14|25.4|25.32|25.2|25.12|1140
1659952800000|2022-08-08 10:00:00|25.17|25.09|24.98|24.9|25.22|25.14|24.98|24.9|1552
1659956400000|2022-08-08 11:00:00|25.03|24.95|25|24.92|25.08|25|24.97|24.89|841
1659960000000|2022-08-08 12:00:00|24.98|24.9|24.94|24.86|25.05|24.97|24.89|24.81|1043
1659963600000|2022-08-08 13:00:00|24.96|24.88|25.05|24.97|25.17|25.09|24.88|24.8|2738
1659967200000|2022-08-08 14:00:00|25.04|24.96|25|24.92|25.1|25.02|24.95|24.87|1395
1659970800000|2022-08-08 15:00:00|24.99|24.91|25.12|25.04|25.28|25.2|24.9|24.82|2282
1659974400000|2022-08-08 16:00:00|25.16|25.08|25.18|25.1|25.38|25.3|25.07|24.99|503
1659978000000|2022-08-08 17:00:00|25.23|25.15|25.17|25.09|25.24|25.16|25.08|25|195
1659981600000|2022-08-08 18:00:00|25.19|25.11|25.41|25.33|25.58|25.5|25.19|25.11|216
1659985200000|2022-08-08 19:00:00|25.39|25.31|25.42|25.12|25.44|25.36|25.22|25.07|108
1660003200000|2022-08-09 00:00:00|25.29|24.99|25.31|25.01|25.35|25.05|25.29|24.99|0
1660006800000|2022-08-09 01:00:00|25.39|25.09|25.46|25.16|25.46|25.16|25.39|25.09|0
1660010400000|2022-08-09 02:00:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|0
1660014000000|2022-08-09 03:00:00|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|0
1660021200000|2022-08-09 05:00:00|25.4|25.1|25.33|25.03|25.4|25.1|25.33|25.03|0
1660024800000|2022-08-09 06:00:00|25.32|25.02|25.22|25.14|25.33|25.19|25.2|25.02|106
1660028400000|2022-08-09 07:00:00|25.25|25.17|25.37|25.29|25.46|25.38|25.15|25.07|1499
1660032000000|2022-08-09 08:00:00|25.41|25.33|25.36|25.28|25.51|25.43|25.31|25.23|906
1660035600000|2022-08-09 09:00:00|25.32|25.24|25.46|25.38|25.47|25.39|25.3|25.22|1450
1660039200000|2022-08-09 10:00:00|25.5|25.42|25.71|25.63|25.81|25.73|25.45|25.37|1710
1660042800000|2022-08-09 11:00:00|25.72|25.64|25.83|25.75|25.94|25.86|25.62|25.54|934
1660046400000|2022-08-09 12:00:00|25.82|25.74|25.76|25.68|25.88|25.8|25.7|25.62|909
1660050000000|2022-08-09 13:00:00|25.8|25.72|25.83|25.75|25.89|25.81|25.6|25.52|1225
1660053600000|2022-08-09 14:00:00|25.84|25.76|25.91|25.83|26|25.92|25.76|25.68|2044
1660057200000|2022-08-09 15:00:00|25.92|25.84|26.02|25.94|26.06|25.98|25.74|25.66|2172
1660060800000|2022-08-09 16:00:00|26|25.92|25.99|25.91|26.1|26.02|25.93|25.85|196
1660064400000|2022-08-09 17:00:00|25.97|25.89|25.89|25.81|26.02|25.94|25.8|25.72|171
1660068000000|2022-08-09 18:00:00|25.92|25.84|25.81|25.73|26.06|25.98|25.79|25.71|80
1660071600000|2022-08-09 19:00:00|25.84|25.76|25.97|25.67|26|25.89|25.75|25.67|150
1660089600000|2022-08-10 00:00:00|25.98|25.68|26.02|25.72|26.12|25.82|25.98|25.68|0
1660093200000|2022-08-10 01:00:00|26.04|25.74|26.02|25.72|26.04|25.74|25.97|25.67|0
1660096800000|2022-08-10 02:00:00|26.04|25.74|26.06|25.76|26.07|25.77|26.02|25.72|0
1660100400000|2022-08-10 03:00:00|26.08|25.78|26.09|25.79|26.09|25.79|26.05|25.75|0
1660104000000|2022-08-10 04:00:00|26.07|25.77|26.07|25.77|26.07|25.77|26.05|25.75|0
1660107600000|2022-08-10 05:00:00|26.05|25.75|26.1|25.8|26.12|25.82|26.05|25.75|0
1660111200000|2022-08-10 06:00:00|26.09|25.84|25.96|25.88|26.14|26.02|25.95|25.81|79
1660114800000|2022-08-10 07:00:00|26.01|25.93|26.03|25.95|26.22|26.14|25.96|25.88|1833
1660118400000|2022-08-10 08:00:00|26.04|25.96|25.98|25.9|26.04|25.96|25.92|25.84|768
1660122000000|2022-08-10 09:00:00|25.94|25.86|25.87|25.79|25.99|25.91|25.87|25.79|1029
1660125600000|2022-08-10 10:00:00|25.9|25.82|26.03|25.95|26.03|25.95|25.87|25.79|447
1660129200000|2022-08-10 11:00:00|26.02|25.94|25.98|25.9|26.03|25.95|25.97|25.89|478
1660132800000|2022-08-10 12:00:00|26|25.92|25.22|25.14|26|25.92|25.04|24.96|3035
1660136400000|2022-08-10 13:00:00|25.21|25.13|25.11|25.03|25.28|25.2|25|24.92|2081
1660140000000|2022-08-10 14:00:00|25.12|25.04|24.88|24.8|25.12|25.04|24.86|24.78|3914
1660143600000|2022-08-10 15:00:00|24.86|24.78|24.87|24.79|24.94|24.86|24.73|24.65|2438
1660147200000|2022-08-10 16:00:00|24.88|24.8|24.94|24.86|24.99|24.91|24.79|24.71|263
1660150800000|2022-08-10 17:00:00|24.99|24.91|24.79|24.71|25.09|25.01|24.79|24.71|226
1660154400000|2022-08-10 18:00:00|24.78|24.7|24.9|24.82|24.9|24.82|24.74|24.66|42
1660158000000|2022-08-10 19:00:00|24.88|24.8|24.85|24.55|24.95|24.87|24.67|24.53|274
1660176000000|2022-08-11 00:00:00|25|24.7|24.72|24.42|25|24.7|24.72|24.42|0
1660179600000|2022-08-11 01:00:00|24.7|24.4|24.75|24.45|24.79|24.49|24.68|24.38|0
1660183200000|2022-08-11 02:00:00|24.77|24.47|24.78|24.48|24.78|24.48|24.73|24.43|0
1660186800000|2022-08-11 03:00:00|24.76|24.46|24.86|24.56|24.88|24.58|24.76|24.46|0
1660190400000|2022-08-11 04:00:00|24.88|24.58|24.86|24.56|24.89|24.59|24.82|24.52|0
1660194000000|2022-08-11 05:00:00|24.89|24.59|24.88|24.58|24.89|24.59|24.78|24.48|0
1660197600000|2022-08-11 06:00:00|24.86|24.56|24.59|24.51|24.86|24.65|24.56|24.48|40
1660201200000|2022-08-11 07:00:00|24.62|24.54|24.71|24.63|24.76|24.68|24.57|24.49|1924
1660204800000|2022-08-11 08:00:00|24.72|24.64|24.88|24.8|25|24.92|24.71|24.63|1647
1660208400000|2022-08-11 09:00:00|24.86|24.78|24.92|24.84|24.95|24.87|24.83|24.75|1345
1660212000000|2022-08-11 10:00:00|24.93|24.85|24.92|24.84|25.04|24.96|24.91|24.83|728
1660215600000|2022-08-11 11:00:00|24.93|24.85|24.81|24.73|24.97|24.89|24.81|24.73|757
1660219200000|2022-08-11 12:00:00|24.8|24.72|24.86|24.78|24.92|24.84|24.75|24.67|1009
1660222800000|2022-08-11 13:00:00|24.87|24.79|24.83|24.75|25.02|24.94|24.83|24.75|1105
1660226400000|2022-08-11 14:00:00|24.82|24.74|24.84|24.76|24.92|24.84|24.73|24.65|1587
1660230000000|2022-08-11 15:00:00|24.88|24.8|25.07|24.99|25.08|25|24.83|24.75|2903
1660233600000|2022-08-11 16:00:00|25.02|24.94|25|24.92|25.23|25.15|24.95|24.87|304
1660237200000|2022-08-11 17:00:00|25.01|24.93|25.11|25.03|25.14|25.06|24.94|24.86|292
1660240800000|2022-08-11 18:00:00|25.07|24.99|25.26|25.18|25.46|25.38|25.07|24.99|88
1660244400000|2022-08-11 19:00:00|25.28|25.2|25|24.75|25.35|25.27|24.89|24.75|57
1660248000000|2022-08-11 20:00:00|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1660262400000|2022-08-12 00:00:00|25.17|24.87|25.27|24.97|25.33|25.11|25.15|24.87|3
1660266000000|2022-08-12 01:00:00|25.25|24.95|25.24|24.94|25.27|24.97|25.23|24.93|0
1660269600000|2022-08-12 02:00:00|25.22|24.92|25.25|25|25.27|25|25.22|24.92|0
1660273200000|2022-08-12 03:00:00|25.23|24.98|25.21|24.96|25.27|25|25.21|24.95|0
1660276800000|2022-08-12 04:00:00|25.22|24.97|25.22|24.97|25.24|25.04|25.11|24.93|2
1660280400000|2022-08-12 05:00:00|25.21|24.96|25.28|25.03|25.28|25.03|25.12|24.87|2
1660284000000|2022-08-12 06:00:00|25.26|25.01|25.07|24.99|25.26|25.04|25.02|24.9|92
1660287600000|2022-08-12 07:00:00|25.08|25|24.86|24.78|25.12|25.04|24.81|24.73|843
1660291200000|2022-08-12 08:00:00|24.85|24.77|24.83|24.75|24.96|24.88|24.76|24.68|825
1660294800000|2022-08-12 09:00:00|24.82|24.74|24.64|24.56|24.83|24.75|24.62|24.54|955
1660298400000|2022-08-12 10:00:00|24.66|24.58|24.81|24.73|24.91|24.83|24.64|24.56|979
1660302000000|2022-08-12 11:00:00|24.82|24.74|24.84|24.76|24.97|24.89|24.82|24.74|618
1660305600000|2022-08-12 12:00:00|24.85|24.77|24.74|24.66|24.89|24.81|24.74|24.66|644
1660309200000|2022-08-12 13:00:00|24.79|24.71|24.76|24.68|24.96|24.88|24.74|24.66|1471
1660312800000|2022-08-12 14:00:00|24.75|24.67|24.59|24.51|24.88|24.8|24.56|24.48|3934
1660316400000|2022-08-12 15:00:00|24.58|24.5|24.5|24.42|24.6|24.52|24.44|24.36|4363
1660320000000|2022-08-12 16:00:00|24.47|24.39|24.41|24.33|24.49|24.41|24.36|24.28|111
1660323600000|2022-08-12 17:00:00|24.46|24.38|24.42|24.34|24.47|24.39|24.42|24.34|91
1660327200000|2022-08-12 18:00:00|24.44|24.36|24.43|24.35|24.47|24.39|24.42|24.34|56
1660330800000|2022-08-12 19:00:00|24.42|24.34|24.9|24.6|24.9|24.62|24.37|24.29|206
1660521600000|2022-08-15 00:00:00|25.05|24.75|24.98|24.68|25.1|24.8|24.81|24.51|4
1660525200000|2022-08-15 01:00:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1660528800000|2022-08-15 02:00:00|24.89|24.59|25|24.7|25|24.74|24.89|24.59|20
1660536000000|2022-08-15 04:00:00|25.01|24.71|24.97|24.89|25.01|24.89|24.97|24.71|0
1660539600000|2022-08-15 05:00:00|24.95|24.87|25.03|24.78|25.03|24.89|24.92|24.78|0
1660543200000|2022-08-15 06:00:00|24.97|24.89|24.93|24.85|25.04|24.9|24.9|24.78|46
1660546800000|2022-08-15 07:00:00|24.91|24.83|24.96|24.88|25.01|24.93|24.76|24.68|1297
1660550400000|2022-08-15 08:00:00|24.98|24.9|24.82|24.74|25.06|24.98|24.71|24.63|2781
1660554000000|2022-08-15 09:00:00|24.77|24.69|24.77|24.69|24.87|24.79|24.72|24.64|2523
1660557600000|2022-08-15 10:00:00|24.79|24.71|24.82|24.74|24.87|24.79|24.77|24.69|2338
1660561200000|2022-08-15 11:00:00|24.83|24.75|24.93|24.85|25.03|24.95|24.82|24.74|1891
1660564800000|2022-08-15 12:00:00|24.98|24.9|25.08|25|25.08|25|24.93|24.85|1499
1660568400000|2022-08-15 13:00:00|25.03|24.95|24.69|24.61|25.03|24.95|24.63|24.55|3831
1660572000000|2022-08-15 14:00:00|24.74|24.66|24.54|24.46|24.84|24.76|24.49|24.41|2870
1660575600000|2022-08-15 15:00:00|24.51|24.43|24.29|24.21|24.51|24.43|24.29|24.21|2094
1660579200000|2022-08-15 16:00:00|24.24|24.16|24.34|24.26|24.34|24.26|24.24|24.16|390
1660582800000|2022-08-15 17:00:00|24.37|24.29|24.4|24.32|24.44|24.36|24.34|24.26|64
1660586400000|2022-08-15 18:00:00|24.42|24.34|24.5|24.42|24.5|24.42|24.42|24.34|79
1660590000000|2022-08-15 19:00:00|24.48|24.4|24.43|24.35|24.5|24.42|24.43|24.24|139
1660608000000|2022-08-16 00:00:00|24.5|24.2|24.65|24.35|24.65|24.35|24.48|24.18|0
1660611600000|2022-08-16 01:00:00|24.63|24.33|24.63|24.33|24.65|24.35|24.63|24.33|0
1660615200000|2022-08-16 02:00:00|24.6|24.3|24.53|24.28|24.6|24.3|24.37|24.28|0
1660622400000|2022-08-16 04:00:00|24.56|24.31|24.5|24.42|24.56|24.42|24.5|24.31|0
1660626000000|2022-08-16 05:00:00|24.52|24.44|24.37|24.29|24.52|24.44|24.35|24.26|2
1660629600000|2022-08-16 06:00:00|24.35|24.27|24.37|24.29|24.37|24.29|24.32|24.24|5
1660633200000|2022-08-16 07:00:00|24.35|24.27|24.38|24.3|24.48|24.4|24.33|24.25|1722
1660636800000|2022-08-16 08:00:00|24.43|24.35|24.38|24.3|24.43|24.35|24.28|24.2|1723
1660640400000|2022-08-16 09:00:00|24.4|24.32|24.43|24.35|24.5|24.42|24.38|24.3|1323
1660644000000|2022-08-16 10:00:00|24.45|24.37|24.48|24.4|24.53|24.45|24.43|24.35|757
1660647600000|2022-08-16 11:00:00|24.45|24.37|24.48|24.4|24.48|24.4|24.33|24.25|1244
1660651200000|2022-08-16 12:00:00|24.53|24.45|24.63|24.55|24.68|24.6|24.53|24.45|1454
1660654800000|2022-08-16 13:00:00|24.66|24.58|24.68|24.6|24.83|24.75|24.58|24.5|2058
1660658400000|2022-08-16 14:00:00|24.73|24.65|24.91|24.83|24.98|24.9|24.73|24.65|6182
1660662000000|2022-08-16 15:00:00|24.93|24.85|24.73|24.65|24.93|24.85|24.68|24.6|1995
1660665600000|2022-08-16 16:00:00|24.76|24.68|24.88|24.8|24.93|24.85|24.73|24.65|1464
1660669200000|2022-08-16 17:00:00|24.86|24.78|24.88|24.8|24.88|24.8|24.83|24.75|88
1660672800000|2022-08-16 18:00:00|24.86|24.78|25.03|24.95|25.08|25|24.86|24.78|184
1660676400000|2022-08-16 19:00:00|25.01|24.93|24.95|24.7|25.03|24.95|24.84|24.7|136
1660694400000|2022-08-17 00:00:00|25.05|24.75|24.96|24.88|25.07|24.88|24.96|24.7|1
1660698000000|2022-08-17 01:00:00|24.99|24.91|24.99|24.91|24.99|24.91|24.94|24.86|1
1660701600000|2022-08-17 02:00:00|24.97|24.89|24.96|24.88|25.08|24.94|24.94|24.82|1
1660705200000|2022-08-17 03:00:00|25.07|24.82|25.05|24.75|25.07|24.93|24.91|24.75|15
1660708800000|2022-08-17 04:00:00|25.02|24.72|24.98|24.68|25.02|24.72|24.98|24.68|0
1660712400000|2022-08-17 05:00:00|25|24.7|24.95|24.7|25|24.7|24.95|24.68|2
1660716000000|2022-08-17 06:00:00|24.9|24.65|24.94|24.86|24.99|24.91|24.79|24.65|484
1660719600000|2022-08-17 07:00:00|24.98|24.9|24.94|24.86|25.08|25|24.84|24.76|2022
1660723200000|2022-08-17 08:00:00|24.99|24.91|25.09|25.01|25.14|25.06|24.94|24.86|1599
1660726800000|2022-08-17 09:00:00|25.05|24.97|25.15|25.07|25.17|25.09|25.04|24.96|1482
1660730400000|2022-08-17 10:00:00|25.2|25.12|25.25|25.17|25.35|25.27|25.15|25.07|785
1660734000000|2022-08-17 11:00:00|25.2|25.12|25.35|25.27|25.4|25.32|25.2|25.12|898
1660737600000|2022-08-17 12:00:00|25.34|25.26|25.35|25.27|25.35|25.27|25.15|25.07|1372
1660741200000|2022-08-17 13:00:00|25.3|25.22|25.1|25.02|25.35|25.27|25.1|25.02|1550
1660744800000|2022-08-17 14:00:00|25.15|25.07|25.64|25.56|25.64|25.56|25.05|24.97|2422
1660748400000|2022-08-17 15:00:00|25.6|25.52|26.05|25.97|26.05|25.97|25.5|25.42|3265
1660752000000|2022-08-17 16:00:00|26.09|26.01|25.85|25.77|26.15|26.07|25.8|25.72|1509
1660755600000|2022-08-17 17:00:00|25.9|25.82|25.7|25.62|25.9|25.82|25.65|25.57|280
1660759200000|2022-08-17 18:00:00|25.68|25.6|25.41|25.33|25.74|25.6|25.26|25.18|453
1660762800000|2022-08-17 19:00:00|25.39|25.31|25.62|25.32|25.66|25.58|25.39|25.27|141
1660780800000|2022-08-18 00:00:00|25.9|25.6|25.82|25.57|25.9|25.62|25.8|25.55|0
1660784400000|2022-08-18 01:00:00|25.8|25.55|25.64|25.56|25.82|25.59|25.64|25.45|0
1660788000000|2022-08-18 02:00:00|25.7|25.45|25.64|25.56|25.7|25.56|25.59|25.45|0
1660791600000|2022-08-18 03:00:00|25.7|25.45|25.64|25.56|25.71|25.56|25.59|25.45|0
1660795200000|2022-08-18 04:00:00|25.6|25.52|25.62|25.54|25.71|25.54|25.59|25.41|0
1660798800000|2022-08-18 05:00:00|25.6|25.52|25.69|25.61|25.8|25.66|25.6|25.45|2
1660802400000|2022-08-18 06:00:00|25.71|25.63|25.86|25.78|25.91|25.83|25.61|25.53|200
1660806000000|2022-08-18 07:00:00|25.81|25.73|25.51|25.43|25.81|25.73|25.46|25.38|905
1660809600000|2022-08-18 08:00:00|25.49|25.41|25.46|25.38|25.59|25.51|25.42|25.34|339
1660813200000|2022-08-18 09:00:00|25.44|25.36|25.31|25.23|25.46|25.38|25.31|25.23|574
1660816800000|2022-08-18 10:00:00|25.32|25.24|25.41|25.33|25.46|25.38|25.19|25.11|1007
1660820400000|2022-08-18 11:00:00|25.37|25.29|25.32|25.24|25.42|25.34|25.32|25.24|139
1660824000000|2022-08-18 12:00:00|25.27|25.19|25.37|25.29|25.47|25.39|25.22|25.14|343
1660827600000|2022-08-18 13:00:00|25.39|25.31|25.61|25.53|25.61|25.53|25.37|25.29|1032
1660831200000|2022-08-18 14:00:00|25.66|25.58|25.37|25.29|25.66|25.58|25.28|25.2|1204
1660834800000|2022-08-18 15:00:00|25.33|25.25|25.28|25.2|25.38|25.3|25.27|25.19|836
1660838400000|2022-08-18 16:00:00|25.27|25.19|25.32|25.24|25.47|25.39|25.2|25.12|448
1660842000000|2022-08-18 17:00:00|25.3|25.22|25.33|25.25|25.33|25.25|25.13|25.05|155
1660845600000|2022-08-18 18:00:00|25.38|25.3|25.36|25.28|25.43|25.35|25.33|25.25|85
1660849200000|2022-08-18 19:00:00|25.33|25.25|25.31|25.23|25.41|25.29|25.23|25.09|119
1660852800000|2022-08-18 20:00:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1660867200000|2022-08-19 00:00:00|25.43|25.13|25.51|25.26|25.63|25.33|25.43|25.13|0
1660870800000|2022-08-19 01:00:00|25.45|25.37|25.41|25.33|25.52|25.37|25.4|25.26|0
1660874400000|2022-08-19 02:00:00|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1660878000000|2022-08-19 03:00:00|25.47|25.22|25.43|25.18|25.47|25.28|25.2|25.1|28
1660881600000|2022-08-19 04:00:00|25.36|25.28|25.54|25.24|25.61|25.31|25.36|25.24|1
1660885200000|2022-08-19 05:00:00|25.57|25.27|25.54|25.24|25.59|25.38|25.37|25.22|2
1660888800000|2022-08-19 06:00:00|25.59|25.34|25.78|25.7|25.83|25.75|25.48|25.31|213
1660892400000|2022-08-19 07:00:00|25.79|25.71|25.68|25.6|25.79|25.71|25.54|25.46|977
1660896000000|2022-08-19 08:00:00|25.64|25.56|26.02|25.94|26.18|26.1|25.64|25.56|1151
1660899600000|2022-08-19 09:00:00|26.03|25.95|25.91|25.83|26.07|25.99|25.77|25.69|847
1660903200000|2022-08-19 10:00:00|25.92|25.84|26.12|26.04|26.22|26.14|25.83|25.75|759
1660906800000|2022-08-19 11:00:00|26.08|26|26.02|25.94|26.17|26.09|25.98|25.9|642
1660910400000|2022-08-19 12:00:00|26|25.92|26.02|25.94|26.08|26|25.92|25.84|488
1660914000000|2022-08-19 13:00:00|26.03|25.95|26.28|26.2|26.37|26.29|25.83|25.75|1775
1660917600000|2022-08-19 14:00:00|26.3|26.22|26.62|26.54|26.62|26.54|26.13|26.05|1555
1660921200000|2022-08-19 15:00:00|26.6|26.52|26.47|26.39|26.76|26.68|26.41|26.33|2015
1660924800000|2022-08-19 16:00:00|26.52|26.44|26.44|26.36|26.67|26.59|26.44|26.36|876
1660928400000|2022-08-19 17:00:00|26.48|26.4|26.64|26.56|26.83|26.75|26.41|26.33|172
1660932000000|2022-08-19 18:00:00|26.68|26.6|26.74|26.66|26.79|26.71|26.61|26.53|46
1660935600000|2022-08-19 19:00:00|26.73|26.65|26.69|26.39|26.84|26.76|26.54|26.39|80
1661126400000|2022-08-22 00:00:00|26.92|26.62|27.11|27.03|27.11|27.03|26.89|26.62|17
1661130000000|2022-08-22 01:00:00|27.17|27.09|27.09|27.01|27.2|27.12|27.06|26.98|80
1661133600000|2022-08-22 02:00:00|27.07|26.99|27.09|26.79|27.13|27.05|27.06|26.76|4
1661137200000|2022-08-22 03:00:00|27.07|26.77|27.09|26.79|27.11|26.81|27.04|26.77|0
1661140800000|2022-08-22 04:00:00|27.11|26.81|27.13|26.83|27.13|26.87|27.08|26.79|0
1661144400000|2022-08-22 05:00:00|27.08|26.85|27.15|26.9|27.18|26.92|27.06|26.81|3
1661148000000|2022-08-22 06:00:00|27.05|26.97|27.16|27.08|27.25|27.17|27.05|26.97|140
1661151600000|2022-08-22 07:00:00|27.18|27.1|27.61|27.53|27.61|27.53|26.97|26.89|1332
1661155200000|2022-08-22 08:00:00|27.57|27.49|27.51|27.43|27.77|27.69|27.46|27.38|1801
1661158800000|2022-08-22 09:00:00|27.53|27.45|27.51|27.43|27.71|27.63|27.47|27.39|705
1661162400000|2022-08-22 10:00:00|27.49|27.41|27.51|27.43|27.58|27.5|27.32|27.24|1197
1661166000000|2022-08-22 11:00:00|27.47|27.39|27.48|27.4|27.57|27.49|27.37|27.29|822
1661169600000|2022-08-22 12:00:00|27.49|27.41|27.62|27.54|27.62|27.54|27.48|27.4|1058
1661173200000|2022-08-22 13:00:00|27.58|27.5|27.67|27.59|27.86|27.78|27.53|27.45|3280
1661176800000|2022-08-22 14:00:00|27.72|27.64|27.82|27.74|27.92|27.84|27.67|27.59|2452
1661180400000|2022-08-22 15:00:00|27.83|27.75|27.71|27.63|27.86|27.78|27.71|27.63|2673
1661184000000|2022-08-22 16:00:00|27.76|27.68|27.75|27.67|27.85|27.77|27.66|27.58|355
1661187600000|2022-08-22 17:00:00|27.73|27.65|27.88|27.8|27.89|27.81|27.73|27.65|527
1661191200000|2022-08-22 18:00:00|27.87|27.79|27.96|27.88|28.06|27.98|27.82|27.74|391
1661194800000|2022-08-22 19:00:00|27.91|27.83|28.14|27.89|28.2|28.05|27.87|27.79|269
1661212800000|2022-08-23 00:00:00|28.18|27.88|27.93|27.63|28.22|27.92|27.83|27.58|0
1661216400000|2022-08-23 01:00:00|27.92|27.62|27.87|27.62|27.93|27.63|27.83|27.58|0
1661220000000|2022-08-23 02:00:00|27.84|27.59|27.83|27.58|27.87|27.62|27.83|27.58|0
1661223600000|2022-08-23 03:00:00|27.73|27.65|27.73|27.65|27.79|27.65|27.68|27.49|34
1661227200000|2022-08-23 04:00:00|27.72|27.64|27.96|27.66|27.96|27.83|27.72|27.61|8
1661230800000|2022-08-23 05:00:00|27.95|27.65|28.08|27.83|28.13|27.9|27.91|27.65|4
1661234400000|2022-08-23 06:00:00|28.09|27.84|28.28|28.2|28.47|28.39|27.91|27.83|426
1661238000000|2022-08-23 07:00:00|28.27|28.19|27.58|27.5|28.28|28.2|27.58|27.5|1898
1661241600000|2022-08-23 08:00:00|27.54|27.46|27.54|27.46|27.58|27.5|27.39|27.31|1469
1661245200000|2022-08-23 09:00:00|27.52|27.44|27.39|27.31|27.64|27.56|27.34|27.26|1488
1661248800000|2022-08-23 10:00:00|27.43|27.35|27.58|27.5|27.68|27.6|27.39|27.31|1068
1661252400000|2022-08-23 11:00:00|27.56|27.48|27.57|27.49|27.68|27.6|27.54|27.46|450
1661256000000|2022-08-23 12:00:00|27.58|27.5|27.67|27.59|27.77|27.69|27.52|27.44|828
1661259600000|2022-08-23 13:00:00|27.63|27.55|27.47|27.39|27.8|27.72|27.29|27.21|1556
1661263200000|2022-08-23 14:00:00|27.48|27.4|27.59|27.51|27.61|27.53|27.19|27.11|2010
1661266800000|2022-08-23 15:00:00|27.61|27.53|27.66|27.58|27.76|27.68|27.51|27.43|998
1661270400000|2022-08-23 16:00:00|27.65|27.57|27.51|27.43|27.84|27.76|27.49|27.41|202
1661274000000|2022-08-23 17:00:00|27.49|27.41|27.47|27.39|27.61|27.53|27.4|27.32|166
1661277600000|2022-08-23 18:00:00|27.49|27.41|27.44|27.36|27.55|27.47|27.35|27.27|88
1661281200000|2022-08-23 19:00:00|27.42|27.34|27.65|27.4|27.65|27.49|27.26|27.18|163
1661299200000|2022-08-24 00:00:00|27.63|27.38|27.69|27.44|27.69|27.5|27.5|27.35|0
1661302800000|2022-08-24 01:00:00|27.67|27.42|27.75|27.5|27.75|27.5|27.42|27.25|33
1661306400000|2022-08-24 02:00:00|27.69|27.44|27.71|27.46|27.71|27.57|27.59|27.42|0
1661310000000|2022-08-24 03:00:00|27.64|27.56|27.71|27.46|27.72|27.56|27.64|27.46|0
1661313600000|2022-08-24 04:00:00|27.74|27.49|27.7|27.4|27.74|27.52|27.6|27.4|4
1661317200000|2022-08-24 05:00:00|27.74|27.44|27.71|27.41|27.74|27.44|27.7|27.4|0
1661320800000|2022-08-24 06:00:00|27.66|27.46|27.68|27.6|27.77|27.69|27.51|27.43|99
1661324400000|2022-08-24 07:00:00|27.7|27.62|27.7|27.62|27.9|27.82|27.4|27.32|1264
1661328000000|2022-08-24 08:00:00|27.66|27.58|27.35|27.27|27.66|27.58|27.3|27.22|795
1661331600000|2022-08-24 09:00:00|27.31|27.23|27.46|27.38|27.59|27.51|27.3|27.22|936
1661335200000|2022-08-24 10:00:00|27.48|27.4|27.5|27.42|27.5|27.42|27.4|27.32|1352
1661338800000|2022-08-24 11:00:00|27.49|27.41|27.22|27.14|27.49|27.41|27.2|27.12|503
1661342400000|2022-08-24 12:00:00|27.2|27.12|27.16|27.08|27.3|27.22|27.15|27.07|662
1661346000000|2022-08-24 13:00:00|27.2|27.12|27.04|26.96|27.31|27.23|26.98|26.9|1798
1661349600000|2022-08-24 14:00:00|27.05|26.97|26.93|26.85|27.18|27.1|26.84|26.76|2192
1661353200000|2022-08-24 15:00:00|26.92|26.84|26.63|26.55|26.96|26.88|26.57|26.49|2003
1661356800000|2022-08-24 16:00:00|26.59|26.51|26.72|26.64|26.88|26.8|26.58|26.5|300
1661360400000|2022-08-24 17:00:00|26.7|26.62|26.69|26.61|26.77|26.69|26.64|26.56|92
1661364000000|2022-08-24 18:00:00|26.64|26.56|26.64|26.56|26.73|26.65|26.64|26.56|31
1661367600000|2022-08-24 19:00:00|26.61|26.53|26.73|26.48|26.73|26.57|26.55|26.47|113
1661385600000|2022-08-25 00:00:00|26.7|26.4|26.52|26.44|26.71|26.44|26.52|26.38|0
1661389200000|2022-08-25 01:00:00|26.53|26.45|26.53|26.45|26.64|26.46|26.5|26.39|0
1661392800000|2022-08-25 02:00:00|26.63|26.38|26.53|26.45|26.64|26.49|26.51|26.38|0
1661396400000|2022-08-25 03:00:00|26.54|26.46|26.54|26.46|26.58|26.5|26.51|26.43|0
1661400000000|2022-08-25 04:00:00|26.57|26.49|26.56|26.31|26.58|26.49|26.49|26.3|0
1661403600000|2022-08-25 05:00:00|26.57|26.32|26.6|26.35|26.61|26.42|26.44|26.31|0
1661407200000|2022-08-25 06:00:00|26.48|26.4|26.04|25.96|26.5|26.42|25.77|25.69|628
1661410800000|2022-08-25 07:00:00|26.07|25.99|25.88|25.8|26.14|26.06|25.84|25.76|1075
1661414400000|2022-08-25 08:00:00|25.86|25.78|25.99|25.91|25.99|25.91|25.82|25.74|756
1661418000000|2022-08-25 09:00:00|26.01|25.93|26.41|26.33|26.42|26.34|26.01|25.93|1248
1661421600000|2022-08-25 10:00:00|26.42|26.34|26.23|26.15|26.42|26.34|26.18|26.1|688
1661425200000|2022-08-25 11:00:00|26.27|26.19|26.18|26.1|26.28|26.2|26.13|26.05|684
1661428800000|2022-08-25 12:00:00|26.17|26.09|26.32|26.24|26.41|26.33|26.13|26.05|811
1661432400000|2022-08-25 13:00:00|26.28|26.2|26.29|26.21|26.56|26.48|26.27|26.19|1533
1661436000000|2022-08-25 14:00:00|26.28|26.2|26.11|26.03|26.34|26.26|26.05|25.97|1429
1661439600000|2022-08-25 15:00:00|26.15|26.07|26.19|26.11|26.36|26.28|26.08|26|1314
1661443200000|2022-08-25 16:00:00|26.2|26.12|26.24|26.16|26.34|26.26|26.18|26.1|101
1661446800000|2022-08-25 17:00:00|26.25|26.17|26|25.92|26.25|26.17|25.99|25.91|102
1661450400000|2022-08-25 18:00:00|26.01|25.93|25.93|25.85|26.05|25.97|25.9|25.82|27
1661454000000|2022-08-25 19:00:00|25.95|25.87|25.91|25.66|25.98|25.9|25.76|25.63|55
1661472000000|2022-08-26 00:00:00|25.98|25.68|25.93|25.68|26|25.7|25.93|25.63|0
1661475600000|2022-08-26 01:00:00|25.94|25.69|25.91|25.66|25.94|25.69|25.89|25.64|0
1661479200000|2022-08-26 02:00:00|25.89|25.64|25.94|25.69|25.94|25.69|25.89|25.64|0
1661482800000|2022-08-26 03:00:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.68|0
1661486400000|2022-08-26 04:00:00|25.99||25.99||25.99||25.99||0
1661490000000|2022-08-26 05:00:00|26|25.7|25.95|25.7|26|25.75|25.94|25.69|0
1661493600000|2022-08-26 06:00:00|25.85|25.77|25.86|25.78|25.95|25.87|25.84|25.76|89
1661497200000|2022-08-26 07:00:00|25.87|25.79|26.1|26.02|26.11|26.03|25.81|25.73|785
1661500800000|2022-08-26 08:00:00|26.15|26.07|26.13|26.05|26.18|26.1|26|25.92|1205
1661504400000|2022-08-26 09:00:00|26.14|26.06|26.35|26.27|26.42|26.34|26.14|26.06|672
1661508000000|2022-08-26 10:00:00|26.33|26.25|26.4|26.32|26.48|26.4|26.26|26.18|348
1661511600000|2022-08-26 11:00:00|26.41|26.33|26.32|26.24|26.5|26.42|26.27|26.19|257
1661515200000|2022-08-26 12:00:00|26.37|26.29|26.12|26.04|26.4|26.32|26.12|26.04|462
1661518800000|2022-08-26 13:00:00|26.11|26.03|26.39|26.31|26.67|26.59|25.92|25.84|4535
1661522400000|2022-08-26 14:00:00|26.4|26.32|27.07|26.99|27.22|27.14|26|25.92|4485
1661526000000|2022-08-26 15:00:00|27.08|27|27.54|27.46|27.88|27.8|27.07|26.99|4132
1661529600000|2022-08-26 16:00:00|27.55|27.47|27.63|27.55|27.98|27.9|27.55|27.47|517
1661533200000|2022-08-26 17:00:00|27.64|27.56|27.78|27.7|27.8|27.72|27.51|27.43|105
1661536800000|2022-08-26 18:00:00|27.74|27.66|28.13|28.05|28.13|28.05|27.73|27.65|197
1661540400000|2022-08-26 19:00:00|28.08|28|28.38|28.13|28.38|28.29|28.03|27.95|371
1661731200000|2022-08-29 00:00:00|28.69|28.39|28.88|28.63|28.89|28.68|28.49|28.19|5
1661734800000|2022-08-29 01:00:00|28.87|28.62|28.72|28.42|28.88|28.63|28.44|28.16|65
1661738400000|2022-08-29 02:00:00|28.73|28.43|28.61|28.31|28.73|28.43|28.58|28.28|0
1661742000000|2022-08-29 03:00:00|28.6|28.3|28.6|28.3|28.61|28.31|28.58|28.28|0
1661745600000|2022-08-29 04:00:00|28.58|28.28|28.57|28.27|28.65|28.39|28.53|28.23|11
1661749200000|2022-08-29 05:00:00|28.55|28.25|28.63|28.38|28.63|28.5|28.53|28.24|2
1661752800000|2022-08-29 06:00:00|28.62|28.37|28.51|28.43|28.63|28.51|28.41|28.33|107
1661756400000|2022-08-29 07:00:00|28.53|28.45|28.43|28.35|28.98|28.9|28.36|28.28|2424
1661760000000|2022-08-29 08:00:00|28.44|28.36|28.91|28.83|28.91|28.83|28.39|28.31|1804
1661763600000|2022-08-29 09:00:00|28.9|28.82|28.78|28.7|28.97|28.89|28.7|28.62|1387
1661767200000|2022-08-29 10:00:00|28.79|28.71|28.69|28.61|28.98|28.9|28.59|28.51|2614
1661770800000|2022-08-29 11:00:00|28.72|28.64|28.72|28.64|28.9|28.82|28.67|28.59|1065
1661774400000|2022-08-29 12:00:00|28.74|28.66|28.59|28.51|28.85|28.77|28.42|28.34|1681
1661778000000|2022-08-29 13:00:00|28.56|28.48|28.52|28.44|28.64|28.56|28.34|28.26|1879
1661781600000|2022-08-29 14:00:00|28.55|28.47|28.59|28.51|28.64|28.56|28.22|28.14|3323
1661785200000|2022-08-29 15:00:00|28.54|28.46|28.4|28.32|28.64|28.56|28.31|28.23|2902
1661788800000|2022-08-29 16:00:00|28.39|28.31|28.19|28.11|28.49|28.41|28.11|28.03|451
1661792400000|2022-08-29 17:00:00|28.2|28.12|28.11|28.03|28.31|28.23|28.01|27.93|282
1661796000000|2022-08-29 18:00:00|28.15|28.07|28.06|27.98|28.29|28.21|27.96|27.88|42
1661799600000|2022-08-29 19:00:00|28.05|27.97|28.22|27.92|28.25|28.17|27.98|27.9|147
1661817600000|2022-08-30 00:00:00|28.29|27.99|28.41|28.11|28.52|28.25|28.28|27.98|0
1661821200000|2022-08-30 01:00:00|28.38|28.08|28.38|28.08|28.39|28.09|28.33|28.03|0
1661824800000|2022-08-30 02:00:00|28.41|28.11|28.34|28.04|28.41|28.11|28.34|28.04|0
1661828400000|2022-08-30 03:00:00|28.31|28.01|28.19|27.94|28.32|28.04|28.12|27.94|0
1661832000000|2022-08-30 04:00:00|28.12|28.04|28.22|27.92|28.24|28.04|28.02|27.91|10
1661835600000|2022-08-30 05:00:00|28.24|27.94|28.23|27.98|28.29|27.99|28.23|27.94|0
1661839200000|2022-08-30 06:00:00|28.18|27.93|28.19|28.11|28.21|28.13|28.06|27.93|80
1661842800000|2022-08-30 07:00:00|28.18|28.1|28.01|27.93|28.23|28.15|27.88|27.8|3404
1661846400000|2022-08-30 08:00:00|28|27.92|27.76|27.68|28.01|27.93|27.73|27.65|1336
1661850000000|2022-08-30 09:00:00|27.75|27.67|27.63|27.55|27.78|27.7|27.61|27.53|1266
1661853600000|2022-08-30 10:00:00|27.65|27.57|27.65|27.57|27.66|27.58|27.55|27.47|411
1661857200000|2022-08-30 11:00:00|27.63|27.55|27.64|27.56|27.68|27.6|27.58|27.5|764
1661860800000|2022-08-30 12:00:00|27.61|27.53|27.94|27.86|27.97|27.89|27.6|27.52|1471
1661864400000|2022-08-30 13:00:00|27.95|27.87|27.98|27.9|28.12|28.04|27.84|27.76|2858
1661868000000|2022-08-30 14:00:00|28|27.92|28.35|28.27|28.8|28.72|27.95|27.87|4167
1661871600000|2022-08-30 15:00:00|28.36|28.28|28.32|28.24|28.58|28.5|28.25|28.17|1963
1661875200000|2022-08-30 16:00:00|28.36|28.28|28.62|28.54|28.83|28.75|28.25|28.17|423
1661878800000|2022-08-30 17:00:00|28.63|28.55|28.47|28.39|28.81|28.73|28.39|28.31|288
1661882400000|2022-08-30 18:00:00|28.44|28.36|28.57|28.49|28.67|28.59|28.36|28.28|176
1661886000000|2022-08-30 19:00:00|28.58|28.5|28.38|28.3|28.62|28.54|28.16|28.08|245
1661904000000|2022-08-31 00:00:00|28.59|28.29|28.22|27.92|28.59|28.29|28.21|27.92|0
1661907600000|2022-08-31 01:00:00|28.25|27.95|28.24|27.94|28.33|28.17|28.22|27.92|6
1661911200000|2022-08-31 02:00:00|28.23|27.93|28.19|27.89|28.23|27.93|28.17|27.87|0
1661914800000|2022-08-31 03:00:00|28.18|27.88|28.08|27.83|28.2|27.9|28.05|27.78|0
1661918400000|2022-08-31 04:00:00|28.09|27.84|28.05|27.75|28.12|27.88|27.87|27.71|3
1661922000000|2022-08-31 05:00:00|28.07|27.77|28.03|27.78|28.08|27.9|27.95|27.7|1
1661925600000|2022-08-31 06:00:00|28.01|27.76|27.97|27.89|28.01|27.91|27.83|27.69|124
1661929200000|2022-08-31 07:00:00|27.94|27.86|28.4|28.32|28.43|28.35|27.92|27.84|1078
1661932800000|2022-08-31 08:00:00|28.41|28.33|28.35|28.27|28.53|28.45|28.27|28.19|1557
1661936400000|2022-08-31 09:00:00|28.39|28.31|28.73|28.65|28.76|28.68|28.37|28.29|1721
1661940000000|2022-08-31 10:00:00|28.7|28.62|28.37|28.29|28.78|28.7|28.23|28.15|4267
1661943600000|2022-08-31 11:00:00|28.35|28.27|28.25|28.17|28.38|28.3|28.2|28.12|996
1661947200000|2022-08-31 12:00:00|28.27|28.19|27.95|27.87|28.3|28.22|27.93|27.85|2448
1661950800000|2022-08-31 13:00:00|27.98|27.9|27.89|27.81|28.07|27.99|27.66|27.58|2809
1661954400000|2022-08-31 14:00:00|27.92|27.84|27.9|27.82|28.21|28.13|27.75|27.67|5580
1661958000000|2022-08-31 15:00:00|27.91|27.83|28.05|27.97|28.17|28.09|27.9|27.82|2257
1661961600000|2022-08-31 16:00:00|28.02|27.94|28.12|28.04|28.2|28.12|28|27.92|170
1661965200000|2022-08-31 17:00:00|28.17|28.09|28.19|28.11|28.33|28.25|27.96|27.88|202
1661968800000|2022-08-31 18:00:00|28.17|28.09|28.21|28.13|28.36|28.28|28.06|27.98|200
1661972400000|2022-08-31 19:00:00|28.2|28.12|28.23|27.93|28.25|28.12|27.8|27.72|397
1661990400000|2022-09-01 00:00:00|28.47|28.17|28.61|28.31|28.7|28.4|28.44|28.14|11
1661994000000|2022-09-01 01:00:00|28.6|28.3|28.46|28.21|28.6|28.32|28.35|28.17|5
1661997600000|2022-09-01 02:00:00|28.47|28.17|28.43|28.18|28.51|28.26|28.32|28.15|12
1662001200000|2022-09-01 03:00:00|28.33|28.25|28.53|28.28|28.53|28.32|28.29|28.18|32
1662004800000|2022-09-01 04:00:00|28.54|28.29|28.6|28.35|28.7|28.48|28.44|28.29|6
1662008400000|2022-09-01 05:00:00|28.62|28.37|28.47|28.22|28.64|28.38|28.42|28.16|12
1662012000000|2022-09-01 06:00:00|28.54|28.29|28.46|28.38|28.58|28.5|28.35|28.27|212
1662015600000|2022-09-01 07:00:00|28.47|28.39|28.74|28.66|29|28.92|28.47|28.39|4748
1662019200000|2022-09-01 08:00:00|28.7|28.62|28.84|28.76|28.98|28.9|28.64|28.56|2873
1662022800000|2022-09-01 09:00:00|28.82|28.74|28.87|28.79|28.98|28.9|28.72|28.64|2431
1662026400000|2022-09-01 10:00:00|28.86|28.78|28.8|28.72|28.95|28.87|28.8|28.72|1005
1662030000000|2022-09-01 11:00:00|28.81|28.73|28.57|28.49|28.81|28.73|28.52|28.44|1461
1662033600000|2022-09-01 12:00:00|28.55|28.47|28.55|28.47|28.72|28.64|28.5|28.42|1062
1662037200000|2022-09-01 13:00:00|28.57|28.49|28.65|28.57|28.75|28.67|28.52|28.44|2129
1662040800000|2022-09-01 14:00:00|28.66|28.58|29.15|29.07|29.2|29.12|28.6|28.52|5559
1662044400000|2022-09-01 15:00:00|29.16|29.08|29.1|29.02|29.26|29.18|28.93|28.85|2443
1662048000000|2022-09-01 16:00:00|29.08|29|29.15|29.07|29.23|29.15|28.93|28.85|215
1662051600000|2022-09-01 17:00:00|29.19|29.11|28.8|28.72|29.2|29.12|28.65|28.57|227
1662055200000|2022-09-01 18:00:00|28.79|28.71|28.33|28.25|28.79|28.71|28.28|28.2|209
1662058800000|2022-09-01 19:00:00|28.35|28.27|28.21|27.91|28.36|28.28|28.05|27.91|143
1662076800000|2022-09-02 00:00:00|28.35|28.05|28.23|27.93|28.35|28.05|28.2|27.9|0
1662080400000|2022-09-02 01:00:00|28.2|27.9|28.23|27.93|28.25|27.95|28.2|27.9|0
1662084000000|2022-09-02 02:00:00|28.24|27.94|28.27|27.97|28.27|27.97|28.23|27.93|0
1662087600000|2022-09-02 03:00:00|28.25|27.95|28.28|27.98|28.29|27.99|28.24|27.94|0
1662091200000|2022-09-02 04:00:00|28.29|27.99|28.21|27.96|28.29|27.99|28.19|27.94|0
1662094800000|2022-09-02 05:00:00|28.19|27.94|28.33|28.03|28.37|28.09|28.16|27.93|0
1662098400000|2022-09-02 06:00:00|28.41|28.11|28.22|28.14|28.5|28.32|28.16|28.08|318
1662102000000|2022-09-02 07:00:00|28.21|28.13|28.34|28.26|28.44|28.36|28.21|28.13|913
1662105600000|2022-09-02 08:00:00|28.33|28.25|28.06|27.98|28.34|28.26|27.99|27.91|1287
1662109200000|2022-09-02 09:00:00|28.09|28.01|28.06|27.98|28.13|28.05|27.91|27.83|1384
1662112800000|2022-09-02 10:00:00|28.05|27.97|28.02|27.94|28.22|28.14|27.99|27.91|1049
1662116400000|2022-09-02 11:00:00|28|27.92|28.07|27.99|28.29|28.21|27.99|27.91|1264
1662120000000|2022-09-02 12:00:00|28.04|27.96|27.49|27.41|28.2|28.12|27.27|27.19|2793
1662123600000|2022-09-02 13:00:00|27.51|27.43|27.39|27.31|27.63|27.55|27.22|27.14|4657
1662127200000|2022-09-02 14:00:00|27.37|27.29|27.04|26.96|27.52|27.44|26.92|26.84|3531
1662130800000|2022-09-02 15:00:00|27.02|26.94|27|26.92|27.17|27.09|26.87|26.79|3675
1662134400000|2022-09-02 16:00:00|26.95|26.87|28.01|27.93|28.07|27.99|26.95|26.87|1278
1662138000000|2022-09-02 17:00:00|28.02|27.94|28.85|28.77|28.87|28.79|28.02|27.94|1038
1662141600000|2022-09-02 18:00:00|28.83|28.75|28.8|28.72|28.83|28.75|28.51|28.43|265
1662145200000|2022-09-02 19:00:00|28.78|28.7|28.75|28.45|28.97|28.89|28.49|28.41|291
1662336000000|2022-09-05 00:00:00|28.34|28.04|28.71|28.46|28.79|28.56|28.34|28.04|9
1662339600000|2022-09-05 01:00:00|28.51|28.43|28.64|28.34|28.64|28.48|28.51|28.33|3
1662343200000|2022-09-05 02:00:00|28.63|28.33|28.8|28.5|28.83|28.53|28.63|28.33|3
1662346800000|2022-09-05 03:00:00|28.82|28.52|28.81|28.51|28.86|28.56|28.79|28.49|1
1662350400000|2022-09-05 04:00:00|28.8|28.5|28.56|28.26|28.84|28.62|28.48|28.24|5
1662354000000|2022-09-05 05:00:00|28.65|28.35|28.85|28.6|28.99|28.69|28.58|28.35|3
1662357600000|2022-09-05 06:00:00|28.86|28.61|28.46|28.38|28.92|28.77|28.32|28.24|524
1662361200000|2022-09-05 07:00:00|28.47|28.39|28.6|28.52|28.77|28.69|28.27|28.19|2862
1662364800000|2022-09-05 08:00:00|28.61|28.53|28.35|28.27|28.75|28.67|28.35|28.27|777
1662368400000|2022-09-05 09:00:00|28.38|28.3|28.17|28.09|28.45|28.37|28.13|28.05|1226
1662372000000|2022-09-05 10:00:00|28.18|28.1|28.35|28.27|28.4|28.32|28.03|27.95|1159
1662375600000|2022-09-05 11:00:00|28.38|28.3|28.41|28.33|28.46|28.38|28.3|28.22|345
1662379200000|2022-09-05 12:00:00|28.39|28.31|28.04|27.96|28.46|28.38|28.04|27.96|1244
1662382800000|2022-09-05 13:00:00|28.01|27.93|27.99|27.91|28.09|28.01|27.94|27.86|1960
1662386400000|2022-09-05 14:00:00|28|27.92|27.82|27.74|28.04|27.96|27.81|27.73|462
1662390000000|2022-09-05 15:00:00|27.84|27.76|28.01|27.93|28.41|28.33|27.81|27.73|1944
1662393600000|2022-09-05 16:00:00|27.95|27.87|28.07|27.99|28.14|28.06|27.91|27.83|122
1662397200000|2022-09-05 17:00:00|28.08|28|28.21|28.13|28.23|28.13|28.08|27.98|26
1662400800000|2022-09-05 18:00:00|28.19|28.11|28.26|28.18|28.26|28.18|28.17|28.09|0
1662404400000|2022-09-05 19:00:00|28.28|28.2|28.42|28.17|28.54|28.36|27.93|27.74|71
1662422400000|2022-09-06 00:00:00|28.22|27.92|27.78|27.48|28.35|28.05|27.74|27.44|0
1662426000000|2022-09-06 01:00:00|27.77|27.47|27.91|27.61|27.94|27.82|27.75|27.45|1
1662429600000|2022-09-06 02:00:00|27.9|27.6|27.93|27.63|27.97|27.67|27.89|27.59|0
1662433200000|2022-09-06 03:00:00|27.94|27.64|28.06|27.76|28.06|27.76|27.93|27.63|0
1662436800000|2022-09-06 04:00:00|28.05|27.75|28.1|27.8|28.1|27.8|28.02|27.72|0
1662440400000|2022-09-06 05:00:00|28.09|27.79|28.11|27.81|28.11|27.81|28.05|27.75|0
1662444000000|2022-09-06 06:00:00|28.1|27.8|28.03|27.95|28.1|27.96|27.89|27.75|124
1662447600000|2022-09-06 07:00:00|28.02|27.94|27.76|27.68|28.04|27.96|27.5|27.42|2303
1662451200000|2022-09-06 08:00:00|27.75|27.67|27.86|27.78|28.02|27.94|27.72|27.64|1083
1662454800000|2022-09-06 09:00:00|27.9|27.82|27.81|27.73|28.06|27.98|27.79|27.71|1527
1662458400000|2022-09-06 10:00:00|27.86|27.78|27.69|27.61|27.86|27.78|27.52|27.44|1059
1662462000000|2022-09-06 11:00:00|27.71|27.63|27.69|27.61|27.86|27.78|27.64|27.56|699
1662465600000|2022-09-06 12:00:00|27.7|27.62|27.61|27.53|27.79|27.71|27.56|27.48|712
1662469200000|2022-09-06 13:00:00|27.6|27.52|28.02|27.94|28.15|28.07|27.49|27.41|3982
1662472800000|2022-09-06 14:00:00|28.04|27.96|27.93|27.85|28.49|28.41|27.88|27.8|4903
1662476400000|2022-09-06 15:00:00|27.94|27.86|27.77|27.69|28|27.92|27.65|27.57|2170
1662480000000|2022-09-06 16:00:00|27.78|27.7|28.15|28.07|28.3|28.22|27.73|27.65|198
1662483600000|2022-09-06 17:00:00|28.17|28.09|28.53|28.45|28.67|28.59|28.15|28.07|822
1662487200000|2022-09-06 18:00:00|28.58|28.5|28.61|28.53|28.64|28.56|28.23|28.15|246
1662490800000|2022-09-06 19:00:00|28.59|28.51|28.62|28.32|28.66|28.56|28.32|28.24|291
1662508800000|2022-09-07 00:00:00|28.54|28.24|28.94|28.64|29.04|28.79|28.54|28.24|3
1662512400000|2022-09-07 01:00:00|28.95|28.65|28.93|28.63|28.98|28.68|28.77|28.52|0
1662516000000|2022-09-07 02:00:00|28.94|28.64|28.91|28.61|28.94|28.64|28.84|28.54|0
1662519600000|2022-09-07 03:00:00|28.92|28.62|28.89|28.59|28.95|28.65|28.89|28.59|0
1662523200000|2022-09-07 04:00:00|28.9|28.6|28.86|28.56|28.92|28.62|28.85|28.55|0
1662526800000|2022-09-07 05:00:00|28.87|28.57|28.77|28.47|28.89|28.59|28.73|28.43|0
1662530400000|2022-09-07 06:00:00|28.69|28.52|28.6|28.52|28.93|28.85|28.51|28.43|294
1662534000000|2022-09-07 07:00:00|28.59|28.51|28.42|28.34|28.75|28.67|28.38|28.3|1580
1662537600000|2022-09-07 08:00:00|28.43|28.35|28.25|28.17|28.52|28.44|28.2|28.12|1687
1662541200000|2022-09-07 09:00:00|28.27|28.19|28.3|28.22|28.43|28.35|28.25|28.17|1259
1662544800000|2022-09-07 10:00:00|28.32|28.24|28.38|28.3|28.45|28.37|28.28|28.2|743
1662548400000|2022-09-07 11:00:00|28.34|28.26|28.47|28.39|28.58|28.5|28.3|28.22|1331
1662552000000|2022-09-07 12:00:00|28.45|28.37|28.57|28.49|28.77|28.69|28.45|28.37|1060
1662555600000|2022-09-07 13:00:00|28.58|28.5|28.07|27.99|28.68|28.6|28.02|27.94|2112
1662559200000|2022-09-07 14:00:00|28.09|28.01|27.82|27.74|28.18|28.1|27.77|27.69|2822
1662562800000|2022-09-07 15:00:00|27.81|27.73|27.64|27.56|27.88|27.8|27.55|27.47|2323
1662566400000|2022-09-07 16:00:00|27.63|27.55|27.57|27.49|27.84|27.76|27.5|27.42|511
1662570000000|2022-09-07 17:00:00|27.54|27.46|27.32|27.24|27.57|27.49|27.19|27.11|722
1662573600000|2022-09-07 18:00:00|27.3|27.22|27.25|27.17|27.34|27.26|27.16|27.08|501
1662577200000|2022-09-07 19:00:00|27.21|27.13|27.14|26.89|27.27|27.19|26.9|26.82|299
1662595200000|2022-09-08 00:00:00|27.34|27.04|27.4|27.1|27.42|27.12|27.2|26.9|0
1662598800000|2022-09-08 01:00:00|27.39|27.09|27.4|27.1|27.42|27.12|27.36|27.06|0
1662602400000|2022-09-08 02:00:00|27.41|27.11|27.41|27.11|27.45|27.15|27.4|27.1|0
1662609600000|2022-09-08 04:00:00|27.4|27.1|27.39|27.09|27.42|27.12|27.38|27.08|0
1662613200000|2022-09-08 05:00:00|27.4|27.1|27.43|27.13|27.45|27.15|27.4|27.1|0
1662616800000|2022-09-08 06:00:00|27.42|27.12|27.15|27.07|27.42|27.24|26.96|26.88|166
1662620400000|2022-09-08 07:00:00|27.16|27.08|27.28|27.2|27.42|27.34|27.02|26.94|1752
1662624000000|2022-09-08 08:00:00|27.33|27.25|27.23|27.15|27.37|27.29|27.23|27.15|798
1662627600000|2022-09-08 09:00:00|27.22|27.14|27.12|27.04|27.28|27.2|27.12|27.04|942
1662631200000|2022-09-08 10:00:00|27.1|27.02|27.12|27.04|27.22|27.14|27.07|26.99|977
1662634800000|2022-09-08 11:00:00|27.14|27.06|27.42|27.34|27.53|27.45|27.07|26.99|988
1662638400000|2022-09-08 12:00:00|27.43|27.35|27.62|27.54|27.67|27.59|27.14|26.99|3564
1662642000000|2022-09-08 13:00:00|27.6|27.52|27.34|27.26|27.87|27.79|27.24|27.16|3091
1662645600000|2022-09-08 14:00:00|27.33|27.25|26.92|26.84|27.51|27.43|26.91|26.83|2910
1662649200000|2022-09-08 15:00:00|26.93|26.85|26.81|26.73|26.98|26.9|26.7|26.62|3663
1662652800000|2022-09-08 16:00:00|26.79|26.71|26.94|26.86|27.41|27.33|26.77|26.69|558
1662656400000|2022-09-08 17:00:00|26.98|26.9|26.86|26.78|27.08|27|26.83|26.75|190
1662660000000|2022-09-08 18:00:00|26.84|26.76|26.91|26.83|27.05|26.97|26.74|26.66|135
1662663600000|2022-09-08 19:00:00|26.9|26.82|26.85|26.6|26.96|26.88|26.71|26.6|156
1662681600000|2022-09-09 00:00:00|26.94|26.64|26.64|26.34|26.94|26.64|26.6|26.3|21
1662685200000|2022-09-09 01:00:00|26.65|26.35|26.7|26.4|26.78|26.48|26.65|26.35|0
1662688800000|2022-09-09 02:00:00|26.71|26.41|26.66|26.36|26.73|26.43|26.65|26.35|0
1662692400000|2022-09-09 03:00:00|26.68|26.38|26.68|26.38|26.75|26.45|26.66|26.36|0
1662696000000|2022-09-09 04:00:00|26.7|26.4|26.68|26.38|26.75|26.45|26.66|26.36|0
1662699600000|2022-09-09 05:00:00|26.69|26.39|26.68|26.38|26.75|26.48|26.47|26.28|1
1662703200000|2022-09-09 06:00:00|26.67|26.37|26.48|26.4|26.67|26.52|26.43|26.35|172
1662706800000|2022-09-09 07:00:00|26.49|26.41|26.38|26.3|26.53|26.45|26.3|26.22|2008
1662710400000|2022-09-09 08:00:00|26.37|26.29|26.12|26.04|26.42|26.34|26.12|26.04|1446
1662714000000|2022-09-09 09:00:00|26.13|26.05|26.22|26.14|26.28|26.2|26.02|25.94|1007
1662717600000|2022-09-09 10:00:00|26.23|26.15|26.17|26.09|26.27|26.19|26.12|26.04|679
1662721200000|2022-09-09 11:00:00|26.19|26.11|26.24|26.16|26.32|26.24|26.15|26.07|705
1662724800000|2022-09-09 12:00:00|26.27|26.19|26.12|26.04|26.34|26.26|26.02|25.94|851
1662728400000|2022-09-09 13:00:00|26.11|26.03|26.26|26.18|26.37|26.29|26.07|25.99|2783
1662732000000|2022-09-09 14:00:00|26.24|26.16|26.23|26.15|26.3|26.22|26.08|26|1410
1662735600000|2022-09-09 15:00:00|26.25|26.17|26.47|26.39|26.48|26.4|26.18|26.1|2108
1662739200000|2022-09-09 16:00:00|26.48|26.4|26.35|26.27|26.57|26.49|26.32|26.24|222
1662742800000|2022-09-09 17:00:00|26.37|26.29|26.44|26.36|26.44|26.36|26.33|26.25|29
1662746400000|2022-09-09 18:00:00|26.45|26.37|26.52|26.44|26.52|26.44|26.45|26.37|33
1662750000000|2022-09-09 19:00:00|26.54|26.46|26.64|26.39|26.64|26.49|26.47|26.39|144
1662753600000|2022-09-09 20:00:00|26.62|26.37|26.62|26.37|26.62|26.37|26.62|26.37|0
1662940800000|2022-09-12 00:00:00|26.57|26.27|26.55|26.25|26.64|26.34|26.53|26.23|0
1662944400000|2022-09-12 01:00:00|26.61|26.31|26.64|26.34|26.64|26.34|26.47|26.2|0
1662948000000|2022-09-12 02:00:00|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|0
1662955200000|2022-09-12 04:00:00|26.55|26.3|26.64|26.34|26.69|26.39|26.55|26.3|0
1662958800000|2022-09-12 05:00:00|26.65|26.35|26.62|26.32|26.67|26.37|26.62|26.32|0
1662962400000|2022-09-12 06:00:00|26.59|26.34|26.52|26.44|26.59|26.51|26.45|26.29|111
1662966000000|2022-09-12 07:00:00|26.5|26.42|26.31|26.23|26.62|26.54|26.27|26.19|1190
1662969600000|2022-09-12 08:00:00|26.26|26.18|26.21|26.13|26.36|26.28|26.11|26.03|2254
1662973200000|2022-09-12 09:00:00|26.19|26.11|26.27|26.19|26.31|26.23|26.14|26.06|1152
1662976800000|2022-09-12 10:00:00|26.29|26.21|26.27|26.19|26.32|26.24|26.22|26.14|1564
1662980400000|2022-09-12 11:00:00|26.28|26.2|26.24|26.16|26.38|26.3|26.17|26.09|784
1662984000000|2022-09-12 12:00:00|26.29|26.21|26.12|26.04|26.34|26.26|26.07|25.99|842
1662987600000|2022-09-12 13:00:00|26.08|26|25.81|25.73|26.17|26.09|25.76|25.68|3742
1662991200000|2022-09-12 14:00:00|25.8|25.72|26.07|25.99|26.07|25.99|25.75|25.67|2191
1662994800000|2022-09-12 15:00:00|26.08|26|26.31|26.23|26.32|26.24|26.02|25.94|2661
1662998400000|2022-09-12 16:00:00|26.26|26.18|26.08|26|26.31|26.23|26.06|25.98|369
1663002000000|2022-09-12 17:00:00|26.1|26.02|26.08|26|26.16|26.08|25.97|25.89|196
1663005600000|2022-09-12 18:00:00|26.1|26.02|26.43|26.35|26.43|26.35|26.08|26|487
1663009200000|2022-09-12 19:00:00|26.41|26.33|26.28|26.03|26.43|26.35|26.15|26.03|274
1663027200000|2022-09-13 00:00:00|26.16|25.86|26.09|25.79|26.22|25.92|26|25.7|0
1663030800000|2022-09-13 01:00:00|26.08|25.78|26.13|25.83|26.16|25.86|26.02|25.72|0
1663034400000|2022-09-13 02:00:00|26.14|25.84|26.13|25.83|26.14|25.84|26.11|25.81|0
1663038000000|2022-09-13 03:00:00|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|0
1663041600000|2022-09-13 04:00:00|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|0
1663045200000|2022-09-13 05:00:00|26.16|25.86|26.15|25.85|26.19|25.89|26.1|25.8|0
1663048800000|2022-09-13 06:00:00|26.14|25.84|25.96|25.88|26.14|25.97|25.95|25.84|108
1663052400000|2022-09-13 07:00:00|25.98|25.9|25.86|25.78|26.08|26|25.82|25.74|1218
1663056000000|2022-09-13 08:00:00|25.84|25.76|25.91|25.83|25.97|25.89|25.72|25.64|1576
1663059600000|2022-09-13 09:00:00|25.93|25.85|25.93|25.85|26.1|26.02|25.89|25.81|797
1663063200000|2022-09-13 10:00:00|25.94|25.86|25.78|25.7|25.98|25.9|25.78|25.7|785
1663066800000|2022-09-13 11:00:00|25.74|25.66|25.79|25.71|25.89|25.81|25.74|25.66|656
1663070400000|2022-09-13 12:00:00|25.78|25.7|26.87|26.79|27.02|26.94|25.73|25.65|3006
1663074000000|2022-09-13 13:00:00|26.88|26.8|26.9|26.82|27.26|27.18|26.56|26.48|3340
1663077600000|2022-09-13 14:00:00|26.88|26.8|27|26.92|27.14|27.06|26.77|26.69|4060
1663081200000|2022-09-13 15:00:00|27.03|26.95|27.24|27.16|27.26|27.18|26.92|26.84|3144
1663084800000|2022-09-13 16:00:00|27.26|27.18|27.08|27|27.29|27.21|26.95|26.87|490
1663088400000|2022-09-13 17:00:00|27.1|27.02|27.03|26.95|27.17|27.09|26.88|26.8|278
1663092000000|2022-09-13 18:00:00|27.06|26.98|27.56|27.48|27.62|27.54|27.06|26.98|303
1663095600000|2022-09-13 19:00:00|27.54|27.46|27.9|27.65|28.11|28.03|27.51|27.43|633
1663113600000|2022-09-14 00:00:00|27.8|27.5|27.8|27.5|27.84|27.54|27.78|27.48|0
1663117200000|2022-09-14 01:00:00|27.82|27.52|27.65|27.35|27.84|27.56|27.64|27.35|0
1663120800000|2022-09-14 02:00:00|27.63|27.33|27.63|27.33|27.65|27.35|27.63|27.33|0
1663124400000|2022-09-14 03:00:00|27.68|27.38|27.63|27.33|27.68|27.38|27.63|27.33|0
1663128000000|2022-09-14 04:00:00|27.61|27.31|27.63|27.33|27.63|27.33|27.58|27.28|0
1663131600000|2022-09-14 05:00:00|27.64|27.34|27.87|27.57|27.88|27.67|27.64|27.34|7
1663135200000|2022-09-14 06:00:00|27.88|27.58|27.6|27.52|27.88|27.67|27.6|27.51|211
1663138800000|2022-09-14 07:00:00|27.65|27.57|27.41|27.33|27.65|27.57|27.27|27.19|2783
1663142400000|2022-09-14 08:00:00|27.39|27.31|27.43|27.35|27.53|27.45|27.29|27.21|1333
1663146000000|2022-09-14 09:00:00|27.4|27.32|27.52|27.44|27.58|27.5|27.38|27.3|476
1663149600000|2022-09-14 10:00:00|27.53|27.45|27.58|27.5|27.73|27.65|27.47|27.39|417
1663153200000|2022-09-14 11:00:00|27.63|27.55|28.09|28.01|28.14|28.06|27.58|27.5|1268
1663156800000|2022-09-14 12:00:00|28.07|27.99|27.74|27.66|28.09|28.01|27.67|27.59|1634
1663160400000|2022-09-14 13:00:00|27.78|27.7|27.53|27.45|27.97|27.89|27.53|27.45|3077
1663164000000|2022-09-14 14:00:00|27.55|27.47|27.49|27.41|27.99|27.91|27.41|27.33|4477
1663167600000|2022-09-14 15:00:00|27.47|27.39|27.56|27.48|27.57|27.49|27.35|27.27|2034
1663171200000|2022-09-14 16:00:00|27.58|27.5|27.46|27.38|27.7|27.62|27.36|27.28|290
1663174800000|2022-09-14 17:00:00|27.43|27.35|27.76|27.68|27.81|27.73|27.41|27.33|216
1663178400000|2022-09-14 18:00:00|27.79|27.71|27.79|27.71|27.89|27.81|27.66|27.58|99
1663182000000|2022-09-14 19:00:00|27.77|27.69|27.72|27.47|28.07|27.99|27.5|27.42|437
1663200000000|2022-09-15 00:00:00|27.95|27.65|27.82|27.52|27.95|27.65|27.69|27.49|0
1663203600000|2022-09-15 01:00:00|27.83|27.53|27.76|27.46|27.87|27.57|27.76|27.46|0
1663207200000|2022-09-15 02:00:00|27.74|27.44|27.78|27.48|27.81|27.51|27.74|27.44|1
1663210800000|2022-09-15 03:00:00|27.79|27.49|27.76|27.46|27.8|27.5|27.74|27.44|0
1663214400000|2022-09-15 04:00:00|27.78|27.48|27.76|27.46|27.81|27.51|27.76|27.46|0
1663218000000|2022-09-15 05:00:00|27.77|27.47|27.71|27.41|27.84|27.54|27.71|27.41|0
1663221600000|2022-09-15 06:00:00|27.73|27.43|27.62|27.54|27.73|27.61|27.58|27.43|77
1663225200000|2022-09-15 07:00:00|27.58|27.5|27.42|27.34|27.62|27.54|27.28|27.2|857
1663228800000|2022-09-15 08:00:00|27.37|27.29|27.41|27.33|27.52|27.44|27.32|27.24|1178
1663232400000|2022-09-15 09:00:00|27.42|27.34|27.41|27.33|27.46|27.38|27.26|27.18|805
1663236000000|2022-09-15 10:00:00|27.37|27.29|27.48|27.4|27.54|27.46|27.27|27.19|1213
1663239600000|2022-09-15 11:00:00|27.47|27.39|27.42|27.34|27.48|27.4|27.32|27.24|447
1663243200000|2022-09-15 12:00:00|27.43|27.35|27.48|27.4|27.58|27.5|27.33|27.25|1316
1663246800000|2022-09-15 13:00:00|27.53|27.45|27.37|27.29|27.8|27.72|27.34|27.26|1686
1663250400000|2022-09-15 14:00:00|27.36|27.28|27.53|27.45|27.58|27.5|27.12|27.04|3595
1663254000000|2022-09-15 15:00:00|27.58|27.5|27.38|27.3|27.62|27.54|27.16|27.08|3865
1663257600000|2022-09-15 16:00:00|27.4|27.32|27.3|27.22|27.5|27.42|27.3|27.22|697
1663261200000|2022-09-15 17:00:00|27.27|27.19|27|26.92|27.3|27.22|26.85|26.77|438
1663264800000|2022-09-15 18:00:00|26.98|26.9|27.2|27.12|27.23|27.15|26.95|26.87|105
1663268400000|2022-09-15 19:00:00|27.18|27.1|27.35|27.05|27.49|27.41|27.18|27.05|470
1663286400000|2022-09-16 00:00:00|27.53|27.23|27.53|27.23|27.53|27.33|27.4|27.1|0
1663290000000|2022-09-16 01:00:00|27.52|27.22|27.44|27.14|27.53|27.23|27.3|27|0
1663297200000|2022-09-16 03:00:00|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1663300800000|2022-09-16 04:00:00|27.56|27.26|27.56|27.26|27.59|27.29|27.51|27.21|0
1663304400000|2022-09-16 05:00:00|27.57|27.27|27.66|27.36|27.69|27.45|27.52|27.22|0
1663308000000|2022-09-16 06:00:00|27.68|27.38|27.84|27.76|27.87|27.76|27.66|27.36|200
1663311600000|2022-09-16 07:00:00|27.81|27.73|28.24|28.16|28.4|28.32|27.79|27.71|2336
1663315200000|2022-09-16 08:00:00|28.27|28.19|28.3|28.22|28.39|28.31|28.19|28.11|1067
1663318800000|2022-09-16 09:00:00|28.25|28.17|28.1|28.02|28.36|28.28|28.1|28.02|1344
1663322400000|2022-09-16 10:00:00|28.15|28.07|27.95|27.87|28.26|28.18|27.95|27.87|1351
1663326000000|2022-09-16 11:00:00|27.99|27.91|28|27.92|28.14|28.06|27.95|27.87|799
1663329600000|2022-09-16 12:00:00|28.05|27.97|28.25|28.17|28.3|28.22|28.02|27.94|731
1663333200000|2022-09-16 13:00:00|28.3|28.22|28.22|28.14|28.36|28.28|28.1|28.02|2161
1663336800000|2022-09-16 14:00:00|28.24|28.16|27.93|27.85|28.24|28.16|27.67|27.59|2191
1663340400000|2022-09-16 15:00:00|27.92|27.84|27.73|27.65|28.1|28.02|27.71|27.63|3426
1663344000000|2022-09-16 16:00:00|27.71|27.63|27.88|27.8|28.16|28.08|27.71|27.63|286
1663347600000|2022-09-16 17:00:00|27.91|27.83|28.01|27.93|28.11|28.03|27.86|27.78|416
1663351200000|2022-09-16 18:00:00|27.98|27.9|27.46|27.38|28.03|27.95|27.46|27.38|599
1663354800000|2022-09-16 19:00:00|27.51|27.43|27.43|27.13|27.58|27.5|27.24|27.09|226
1663545600000|2022-09-19 00:00:00|27.53|27.23|27.19|26.89|27.53|27.23|27.16|26.86|49
1663549200000|2022-09-19 01:00:00|27.2|26.9|27.18|26.88|27.24|27.1|26.98|26.83|2
1663552800000|2022-09-19 02:00:00|27.21|26.91|27.5|27.2|27.53|27.23|27.18|26.88|2
1663556400000|2022-09-19 03:00:00|27.53|27.23|27.53|27.23|27.53|27.23|27.5|27.2|0
1663563600000|2022-09-19 05:00:00|27.5|27.2|27.37|27.29|27.51|27.29|27.32|27.11|24
1663567200000|2022-09-19 06:00:00|27.48|27.23|27.61|27.53|27.76|27.68|27.42|27.23|461
1663570800000|2022-09-19 07:00:00|27.66|27.58|28.05|27.97|28.2|28.12|27.61|27.53|3481
1663574400000|2022-09-19 08:00:00|28.08|28|28.1|28.02|28.1|28.02|27.85|27.77|4608
1663578000000|2022-09-19 09:00:00|28.08|28|28.16|28.08|28.26|28.18|28.05|27.97|2877
1663581600000|2022-09-19 10:00:00|28.21|28.13|28.06|27.98|28.26|28.18|28.01|27.93|2720
1663585200000|2022-09-19 11:00:00|28.03|27.95|28.06|27.98|28.11|28.03|27.96|27.88|1346
1663588800000|2022-09-19 12:00:00|28.03|27.95|27.86|27.78|28.03|27.95|27.76|27.68|1631
1663592400000|2022-09-19 13:00:00|27.83|27.75|27.43|27.35|27.86|27.78|27.36|27.28|2754
1663596000000|2022-09-19 14:00:00|27.41|27.33|27.26|27.18|27.61|27.53|27.18|27.1|2736
1663599600000|2022-09-19 15:00:00|27.31|27.23|27.41|27.33|27.66|27.58|27.16|27.08|2133
1663603200000|2022-09-19 16:00:00|27.43|27.35|27.11|27.03|27.51|27.43|27.08|27|323
1663606800000|2022-09-19 17:00:00|27.06|26.98|27.11|27.03|27.16|27.08|27.01|26.93|127
1663610400000|2022-09-19 18:00:00|27.14|27.06|26.96|26.88|27.21|27.13|26.96|26.88|126
1663614000000|2022-09-19 19:00:00|26.94|26.86|27.12|26.87|27.12|26.88|26.79|26.71|261
1663632000000|2022-09-20 00:00:00|26.83|26.53|26.85|26.55|26.88|26.58|26.78|26.5|0
1663635600000|2022-09-20 01:00:00|26.88|26.58|26.93|26.68|26.95|26.68|26.85|26.55|0
1663639200000|2022-09-20 02:00:00|26.98|26.73|26.93|26.68|26.98|26.73|26.93|26.68|0
1663642800000|2022-09-20 03:00:00|26.95|26.7|26.9|26.65|26.95|26.76|26.84|26.63|0
1663646400000|2022-09-20 04:00:00|26.95|26.7|26.9|26.65|26.95|26.76|26.84|26.65|0
1663650000000|2022-09-20 05:00:00|26.84|26.76|26.88|26.63|26.95|26.76|26.84|26.63|0
1663653600000|2022-09-20 06:00:00|26.83|26.58|26.9|26.82|26.97|26.89|26.8|26.58|292
1663657200000|2022-09-20 07:00:00|26.92|26.84|26.87|26.79|26.97|26.89|26.52|26.44|1479
1663660800000|2022-09-20 08:00:00|26.9|26.82|26.73|26.65|26.97|26.89|26.68|26.6|2866
1663664400000|2022-09-20 09:00:00|26.78|26.7|27.08|27|27.22|27.14|26.73|26.65|2097
1663668000000|2022-09-20 10:00:00|27.1|27.02|27.13|27.05|27.27|27.19|27.05|26.97|1942
1663671600000|2022-09-20 11:00:00|27.15|27.07|27.18|27.1|27.23|27.15|27.08|27|1942
1663675200000|2022-09-20 12:00:00|27.13|27.05|27.48|27.4|27.48|27.4|27.13|27.05|1671
1663678800000|2022-09-20 13:00:00|27.43|27.35|27.77|27.69|27.87|27.79|27.42|27.34|3480
1663682400000|2022-09-20 14:00:00|27.75|27.67|27.67|27.59|27.9|27.82|27.52|27.44|3227
1663686000000|2022-09-20 15:00:00|27.65|27.57|27.62|27.54|27.8|27.72|27.62|27.54|2470
1663689600000|2022-09-20 16:00:00|27.67|27.59|27.87|27.79|27.97|27.89|27.62|27.54|480
1663693200000|2022-09-20 17:00:00|27.9|27.82|28.27|28.19|28.27|28.19|27.87|27.79|509
1663696800000|2022-09-20 18:00:00|28.24|28.16|27.95|27.87|28.24|28.16|27.92|27.84|275
1663700400000|2022-09-20 19:00:00|27.92|27.84|27.98|27.73|28.01|27.89|27.82|27.73|174
1663718400000|2022-09-21 00:00:00|27.64|27.56|27.9|27.6|28.06|27.76|27.64|27.56|1
1663722000000|2022-09-21 01:00:00|27.92|27.62|27.89|27.64|27.92|27.81|27.87|27.57|3
1663725600000|2022-09-21 02:00:00|27.92|27.67|27.87|27.62|27.94|27.73|27.81|27.59|0
1663729200000|2022-09-21 03:00:00|27.81|27.73|27.76|27.68|27.89|27.73|27.76|27.57|0
1663732800000|2022-09-21 04:00:00|27.78|27.7|27.99|27.69|28.01|27.78|27.76|27.62|3
1663736400000|2022-09-21 05:00:00|28.01|27.71|28.13|27.83|28.21|28.06|27.73|27.57|29
1663740000000|2022-09-21 06:00:00|28.14|27.84|28.23|28.15|28.32|28.24|27.83|27.74|413
1663743600000|2022-09-21 07:00:00|28.22|28.14|28.22|28.14|28.62|28.54|28.12|28.04|1935
1663747200000|2022-09-21 08:00:00|28.24|28.16|28.22|28.14|28.32|28.24|28.07|27.99|1365
1663750800000|2022-09-21 09:00:00|28.26|28.18|27.97|27.89|28.32|28.24|27.95|27.87|4691
1663754400000|2022-09-21 10:00:00|27.92|27.84|27.97|27.89|28.17|28.09|27.92|27.84|822
1663758000000|2022-09-21 11:00:00|28.02|27.94|27.97|27.89|28.07|27.99|27.92|27.84|546
1663761600000|2022-09-21 12:00:00|27.95|27.87|27.92|27.84|28.02|27.94|27.87|27.79|601
1663765200000|2022-09-21 13:00:00|27.97|27.89|28.07|27.99|28.12|28.04|27.87|27.79|9761
1663768800000|2022-09-21 14:00:00|28.09|28.01|27.82|27.74|28.12|28.04|27.77|27.69|2167
1663772400000|2022-09-21 15:00:00|27.87|27.79|27.72|27.64|28|27.92|27.62|27.54|1358
1663776000000|2022-09-21 16:00:00|27.77|27.69|27.92|27.84|27.92|27.84|27.77|27.69|75
1663779600000|2022-09-21 17:00:00|27.87|27.79|27.65|27.57|27.92|27.84|27.65|27.57|133
1663783200000|2022-09-21 18:00:00|27.83|27.53|27.16|27.08|28.27|28.19|27.09|27.01|1215
1663786800000|2022-09-21 19:00:00|27.17|27.09|28.65|28.4|28.66|28.58|27.16|27.08|714
1663804800000|2022-09-22 00:00:00|28.78|28.48|29.11|28.86|29.14|28.98|28.78|28.48|33
1663808400000|2022-09-22 01:00:00|29.14|28.89|28.91|28.83|29.25|29|28.91|28.77|78
1663812000000|2022-09-22 02:00:00|28.89|28.81|29.07|28.82|29.22|28.92|28.89|28.78|20
1663815600000|2022-09-22 03:00:00|29.09|28.84|29.09|28.79|29.12|28.87|29.02|28.77|0
1663819200000|2022-09-22 04:00:00|29.05|28.8|28.89|28.81|29.09|28.83|28.89|28.76|16
1663822800000|2022-09-22 05:00:00|28.91|28.83|28.95|28.87|28.95|28.87|28.89|28.81|86
1663826400000|2022-09-22 06:00:00|28.92|28.84|28.7|28.62|28.94|28.86|28.69|28.61|536
1663830000000|2022-09-22 07:00:00|28.72|28.64|28.02|27.94|28.77|28.69|27.92|27.84|4103
1663833600000|2022-09-22 08:00:00|28.04|27.96|28.11|28.03|28.16|28.08|27.88|27.8|4118
1663837200000|2022-09-22 09:00:00|28.08|28|28.26|28.18|28.35|28.27|28.06|27.98|900
1663840800000|2022-09-22 10:00:00|28.25|28.17|28.2|28.12|28.33|28.25|28.11|28.03|1086
1663844400000|2022-09-22 11:00:00|28.16|28.08|28.3|28.22|28.5|28.42|28.16|28.08|1593
1663848000000|2022-09-22 12:00:00|28.28|28.2|28.15|28.07|28.35|28.27|28.05|27.97|770
1663851600000|2022-09-22 13:00:00|28.16|28.08|28.65|28.57|28.72|28.64|28.15|28.07|1975
1663855200000|2022-09-22 14:00:00|28.63|28.55|28.79|28.71|28.79|28.71|28.4|28.32|1428
1663858800000|2022-09-22 15:00:00|28.81|28.73|28.69|28.61|28.89|28.81|28.59|28.51|1626
1663862400000|2022-09-22 16:00:00|28.7|28.62|28.64|28.56|28.8|28.72|28.54|28.46|432
1663866000000|2022-09-22 17:00:00|28.59|28.51|28.59|28.51|28.79|28.71|28.54|28.46|169
1663869600000|2022-09-22 18:00:00|28.64|28.56|28.59|28.51|28.74|28.66|28.54|28.46|120
1663873200000|2022-09-22 19:00:00|28.57|28.49|28.71|28.41|28.71|28.58|28.19|28.11|271
1663891200000|2022-09-23 00:00:00|28.72|28.42|28.64|28.34|28.72|28.42|28.64|28.34|0
1663894800000|2022-09-23 01:00:00|28.65|28.35|28.64|28.34|28.67|28.37|28.64|28.34|0
1663898400000|2022-09-23 02:00:00|28.62|28.32|28.61|28.31|28.65|28.35|28.55|28.25|0
1663902000000|2022-09-23 03:00:00|28.63|28.33|28.61|28.31|28.65|28.35|28.58|28.28|0
1663905600000|2022-09-23 04:00:00|28.64|28.34|28.73|28.43|28.73|28.43|28.64|28.34|0
1663909200000|2022-09-23 05:00:00|28.71|28.41|28.58|28.28|28.71|28.41|28.56|28.26|1
1663912800000|2022-09-23 06:00:00|28.59|28.29|28.59|28.51|28.68|28.56|28.38|28.29|123
1663916400000|2022-09-23 07:00:00|28.64|28.56|28.84|28.76|29.07|28.99|28.59|28.51|1651
1663920000000|2022-09-23 08:00:00|28.86|28.78|28.98|28.9|29.04|28.96|28.79|28.71|819
1663923600000|2022-09-23 09:00:00|29|28.92|29.18|29.1|29.37|29.29|28.96|28.88|1731
1663927200000|2022-09-23 10:00:00|29.2|29.12|29.99|29.91|30.04|29.96|29.13|29.05|2240
1663930800000|2022-09-23 11:00:00|30|29.92|30.11|30.03|30.26|30.18|29.85|29.77|3216
1663934400000|2022-09-23 12:00:00|30.12|30.04|30.17|30.09|30.21|30.13|29.86|29.78|1811
1663938000000|2022-09-23 13:00:00|30.12|30.04|30.51|30.43|30.56|30.48|29.83|29.75|2146
1663941600000|2022-09-23 14:00:00|30.53|30.45|30.55|30.47|30.61|30.53|30.17|30.09|3236
1663945200000|2022-09-23 15:00:00|30.6|30.52|30.38|30.3|30.6|30.52|30.12|30.04|3233
1663948800000|2022-09-23 16:00:00|30.41|30.33|30.72|30.64|31.15|31.07|30.41|30.33|1145
1663952400000|2022-09-23 17:00:00|30.74|30.66|30.95|30.87|31.09|31.01|30.54|30.46|168
1663956000000|2022-09-23 18:00:00|30.97|30.89|31.62|31.54|31.72|31.64|30.94|30.86|587
1663959600000|2022-09-23 19:00:00|31.64|31.56|30.91|30.61|31.67|31.59|30.44|30.36|473
1664150400000|2022-09-26 00:00:00|30.88|30.58|31.45|31.15|31.46|31.16|30.88|30.58|2
1664154000000|2022-09-26 01:00:00|31.43|31.13|31.52|31.22|31.7|31.45|31.33|31.13|3
1664157600000|2022-09-26 02:00:00|31.5|31.2|31.5|31.2|31.54|31.24|31.4|31.1|2
1664161200000|2022-09-26 03:00:00|31.51|31.21|31.57|31.27|31.6|31.4|31.46|31.16|0
1664164800000|2022-09-26 04:00:00|31.58|31.28|31.77|31.47|31.77|31.47|31.54|31.28|3
1664168400000|2022-09-26 05:00:00|31.75|31.45|31.5|31.42|31.95|31.87|31.47|31.36|135
1664172000000|2022-09-26 06:00:00|31.52|31.44|31.54|31.46|31.58|31.5|31.32|31.24|276
1664175600000|2022-09-26 07:00:00|31.53|31.45|31.02|30.94|31.58|31.5|30.53|30.45|6347
1664179200000|2022-09-26 08:00:00|31|30.92|30.81|30.73|31.05|30.97|30.62|30.54|1871
1664182800000|2022-09-26 09:00:00|30.79|30.71|31.37|31.29|31.6|31.52|30.72|30.64|2451
1664186400000|2022-09-26 10:00:00|31.33|31.25|31.19|31.11|31.46|31.38|31.06|30.98|1893
1664190000000|2022-09-26 11:00:00|31.2|31.12|31.16|31.08|31.28|31.2|31.07|30.99|1162
1664193600000|2022-09-26 12:00:00|31.19|31.11|30.93|30.85|31.33|31.25|30.84|30.76|1541
1664197200000|2022-09-26 13:00:00|30.95|30.87|30.51|30.43|31.24|31.16|30.46|30.38|12925
1664200800000|2022-09-26 14:00:00|30.48|30.4|30.49|30.41|30.76|30.68|30.21|30.13|3135
1664204400000|2022-09-26 15:00:00|30.45|30.37|30.51|30.43|30.82|30.74|30.31|30.23|3277
1664208000000|2022-09-26 16:00:00|30.5|30.42|30.87|30.79|31.19|31.11|30.5|30.42|517
1664211600000|2022-09-26 17:00:00|30.86|30.78|31.29|31.21|31.39|31.31|30.82|30.74|480
1664215200000|2022-09-26 18:00:00|31.32|31.24|30.95|30.87|31.37|31.29|30.88|30.8|147
1664218800000|2022-09-26 19:00:00|30.93|30.85|31.35|31.05|31.39|31.14|30.73|30.65|165
1664236800000|2022-09-27 00:00:00|31.17|30.87|31.02|30.77|31.17|30.87|30.9|30.75|1
1664240400000|2022-09-27 01:00:00|31|30.75|30.9|30.6|31.04|30.86|30.78|30.51|11
1664244000000|2022-09-27 02:00:00|30.89|30.59|30.85|30.55|30.89|30.59|30.8|30.5|0
1664247600000|2022-09-27 03:00:00|30.86|30.56|30.85|30.55|30.98|30.68|30.84|30.54|0
1664251200000|2022-09-27 04:00:00|30.86|30.56|30.86|30.61|30.93|30.74|30.79|30.54|1
1664254800000|2022-09-27 05:00:00|30.8|30.72|30.76|30.51|30.86|30.72|30.61|30.47|17
1664258400000|2022-09-27 06:00:00|30.72|30.47|30.48|30.4|30.74|30.57|30.26|30.18|242
1664262000000|2022-09-27 07:00:00|30.46|30.38|30.14|30.06|30.58|30.5|29.96|29.88|1796
1664265600000|2022-09-27 08:00:00|30.16|30.08|30.56|30.48|30.59|30.51|30.09|30.01|767
1664269200000|2022-09-27 09:00:00|30.57|30.49|30.62|30.54|30.8|30.72|30.51|30.43|1258
1664272800000|2022-09-27 10:00:00|30.6|30.52|30.32|30.24|30.62|30.54|30.26|30.18|850
1664276400000|2022-09-27 11:00:00|30.35|30.27|30.27|30.19|30.49|30.41|30.13|30.05|651
1664280000000|2022-09-27 12:00:00|30.25|30.17|30.39|30.31|30.39|30.31|30.08|30|754
1664283600000|2022-09-27 13:00:00|30.41|30.33|30.4|30.32|30.51|30.43|30.02|29.94|2246
1664287200000|2022-09-27 14:00:00|30.42|30.34|30.31|30.23|30.88|30.8|30.21|30.13|4289
1664290800000|2022-09-27 15:00:00|30.3|30.22|31.04|30.96|31.12|31.04|30.17|30.09|5343
1664294400000|2022-09-27 16:00:00|31.03|30.95|31.13|31.05|31.55|31.47|30.99|30.91|952
1664298000000|2022-09-27 17:00:00|31.16|31.08|31.66|31.58|31.86|31.78|31.16|31.08|570
1664301600000|2022-09-27 18:00:00|31.67|31.59|31.33|31.25|31.75|31.67|31.09|31.01|330
1664305200000|2022-09-27 19:00:00|31.37|31.29|31.24|30.94|31.65|31.57|30.87|30.79|312
1664323200000|2022-09-28 00:00:00|31.04|30.74|31.01|30.71|31.04|30.74|30.89|30.59|0
1664326800000|2022-09-28 01:00:00|31.03|30.73|31.21|30.91|31.33|31.08|30.91|30.61|0
1664330400000|2022-09-28 02:00:00|31.23|30.93|31.56|31.26|31.62|31.37|31.23|30.93|16
1664334000000|2022-09-28 03:00:00|31.57|31.27|31.41|31.11|31.59|31.29|31.3|31|6
1664337600000|2022-09-28 04:00:00|31.42|31.12|31.45|31.15|31.48|31.18|31.31|31.06|6
1664341200000|2022-09-28 05:00:00|31.46|31.16|31.38|31.3|31.48|31.3|31.23|31.1|7
1664344800000|2022-09-28 06:00:00|31.34|31.26|31.64|31.56|31.67|31.59|31.07|30.99|406
1664348400000|2022-09-28 07:00:00|31.62|31.54|31.74|31.66|32.14|32.06|31.42|31.34|3803
1664352000000|2022-09-28 08:00:00|31.71|31.63|31.89|31.81|32.11|32.03|31.69|31.61|1659
1664355600000|2022-09-28 09:00:00|31.86|31.78|32.42|32.34|32.51|32.43|31.84|31.76|2738
1664359200000|2022-09-28 10:00:00|32.43|32.35|31.68|31.6|32.45|32.37|31.32|31.24|4749
1664362800000|2022-09-28 11:00:00|31.66|31.58|31.93|31.85|32.11|32.03|31.64|31.56|1501
1664366400000|2022-09-28 12:00:00|31.94|31.86|31.5|31.42|32.01|31.93|31.37|31.29|2257
1664370000000|2022-09-28 13:00:00|31.53|31.45|31.32|31.24|31.79|31.71|31.27|31.19|3934
1664373600000|2022-09-28 14:00:00|31.25|31.17|31.13|31.05|31.57|31.49|30.96|30.88|2267
1664377200000|2022-09-28 15:00:00|31.14|31.06|30.72|30.64|31.18|31.1|30.68|30.6|2512
1664380800000|2022-09-28 16:00:00|30.73|30.65|30.61|30.53|30.83|30.75|30.58|30.5|253
1664384400000|2022-09-28 17:00:00|30.6|30.52|30.61|30.53|30.7|30.62|30.53|30.45|251
1664388000000|2022-09-28 18:00:00|30.59|30.51|30.51|30.43|30.66|30.58|30.49|30.41|126
1664391600000|2022-09-28 19:00:00|30.54|30.46|30.57|30.49|30.7|30.51|30.29|30.21|457
1664409600000|2022-09-29 00:00:00|30.61|30.31|30.61|30.31|30.63|30.33|30.59|30.29|0
1664413200000|2022-09-29 01:00:00|30.63|30.33|30.64|30.34|30.64|30.34|30.57|30.27|0
1664416800000|2022-09-29 02:00:00|30.63|30.33|30.68|30.38|30.7|30.4|30.61|30.31|0
1664420400000|2022-09-29 03:00:00|30.7|30.4|30.66|30.36|30.71|30.46|30.64|30.34|0
1664424000000|2022-09-29 04:00:00|30.64|30.34|30.66|30.36|30.66|30.36|30.64|30.34|0
1664427600000|2022-09-29 05:00:00|30.64|30.34|30.82|30.52|30.91|30.61|30.64|30.34|0
1664431200000|2022-09-29 06:00:00|30.85|30.55|30.91|30.83|31|30.92|30.68|30.53|311
1664434800000|2022-09-29 07:00:00|30.89|30.81|31.8|31.72|32|31.92|30.84|30.76|2525
1664438400000|2022-09-29 08:00:00|31.76|31.68|31.76|31.68|31.88|31.8|31.55|31.47|973
1664442000000|2022-09-29 09:00:00|31.73|31.65|31.49|31.41|31.76|31.68|31.41|31.33|1278
1664445600000|2022-09-29 10:00:00|31.48|31.4|31.51|31.43|31.81|31.73|31.38|31.3|779
1664449200000|2022-09-29 11:00:00|31.5|31.42|31.63|31.55|31.63|31.55|31.33|31.25|428
1664452800000|2022-09-29 12:00:00|31.64|31.56|31.86|31.78|31.91|31.83|31.46|31.38|1165
1664456400000|2022-09-29 13:00:00|31.87|31.79|32.25|32.17|32.34|32.26|31.69|31.61|2554
1664460000000|2022-09-29 14:00:00|32.26|32.18|32.24|32.16|32.67|32.59|32.14|32.06|4050
1664463600000|2022-09-29 15:00:00|32.19|32.11|32.14|32.06|32.55|32.47|31.99|31.91|3051
1664467200000|2022-09-29 16:00:00|32.19|32.11|32.24|32.16|32.4|32.32|31.89|31.81|180
1664470800000|2022-09-29 17:00:00|32.26|32.18|32.62|32.54|32.7|32.62|32.26|32.18|178
1664474400000|2022-09-29 18:00:00|32.64|32.56|32.57|32.49|32.76|32.68|32.26|32.18|201
1664478000000|2022-09-29 19:00:00|32.55|32.47|31.8|31.72|32.55|32.47|31.78|31.7|242
1664496000000|2022-09-30 00:00:00|31.97|31.67|32|31.75|32.14|31.84|31.82|31.52|0
1664499600000|2022-09-30 01:00:00|32.01|31.76|31.96|31.66|32.06|31.83|31.81|31.57|4
1664503200000|2022-09-30 02:00:00|31.94|31.64|32|31.7|32.07|31.82|31.94|31.64|0
1664506800000|2022-09-30 03:00:00|31.99|31.69|32.19|31.89|32.19|31.89|31.99|31.69|3
1664510400000|2022-09-30 04:00:00|32.22|31.92|32.12|31.87|32.24|31.94|32.1|31.81|0
1664514000000|2022-09-30 05:00:00|32.18|31.88|31.95|31.87|32.18|31.96|31.87|31.65|36
1664517600000|2022-09-30 06:00:00|31.94|31.86|31.67|31.59|31.94|31.86|31.58|31.5|199
1664521200000|2022-09-30 07:00:00|31.69|31.61|31.47|31.39|31.77|31.69|31.42|31.34|1847
1664524800000|2022-09-30 08:00:00|31.45|31.37|31.28|31.2|31.47|31.39|31.23|31.15|1939
1664528400000|2022-09-30 09:00:00|31.3|31.22|31.47|31.39|31.6|31.52|31.3|31.22|1384
1664532000000|2022-09-30 10:00:00|31.42|31.34|31.54|31.46|31.59|31.51|31.28|31.2|1072
1664535600000|2022-09-30 11:00:00|31.51|31.43|31.75|31.67|31.91|31.83|31.49|31.41|1700
1664539200000|2022-09-30 12:00:00|31.73|31.65|31.44|31.36|31.98|31.9|31.3|31.22|2350
1664542800000|2022-09-30 13:00:00|31.39|31.31|31.49|31.41|31.87|31.79|31.34|31.26|3259
1664546400000|2022-09-30 14:00:00|31.48|31.4|31.38|31.3|31.93|31.85|31.34|31.26|2670
1664550000000|2022-09-30 15:00:00|31.35|31.27|31.31|31.23|31.56|31.48|30.93|30.85|3421
1664553600000|2022-09-30 16:00:00|31.33|31.25|31.13|31.05|31.44|31.36|30.98|30.9|518
1664557200000|2022-09-30 17:00:00|31.15|31.07|31.52|31.44|31.63|31.55|31.08|31|164
1664560800000|2022-09-30 18:00:00|31.53|31.45|31.96|31.88|32.09|32.01|31.39|31.31|622
1664564400000|2022-09-30 19:00:00|31.99|31.91|32.35|32.27|32.35|32.27|31.54|31.46|301
1664755200000|2022-10-03 00:00:00|32.58|32.33|32.76|32.46|32.78|32.53|32.41|32.16|12
1664758800000|2022-10-03 01:00:00|32.72|32.47|32.19|31.94|32.74|32.47|32.19|31.94|0
1664762400000|2022-10-03 02:00:00|32.21|31.96|32.45|32.15|32.45|32.15|32.18|31.92|0
1664766000000|2022-10-03 03:00:00|32.44|32.14|32.35|32.05|32.45|32.15|32.29|32.01|0
1664769600000|2022-10-03 04:00:00|32.36|32.06|32.29|32.04|32.4|32.21|32.29|32|1
1664773200000|2022-10-03 05:00:00|32.3|32|32.08|32|32.36|32.22|31.91|31.77|11
1664776800000|2022-10-03 06:00:00|32.09|32.01|31.88|31.8|32.09|32.01|31.78|31.7|197
1664780400000|2022-10-03 07:00:00|31.89|31.81|32|31.92|32.25|32.17|31.79|31.71|1147
1664784000000|2022-10-03 08:00:00|32.05|31.97|32|31.92|32.22|32.14|31.99|31.91|1137
1664787600000|2022-10-03 09:00:00|32.02|31.94|31.8|31.72|32.26|32.18|31.78|31.7|929
1664791200000|2022-10-03 10:00:00|31.78|31.7|31.56|31.48|31.8|31.72|31.55|31.47|831
1664794800000|2022-10-03 11:00:00|31.57|31.49|31.21|31.13|31.6|31.52|31.21|31.13|512
1664798400000|2022-10-03 12:00:00|31.22|31.14|31.15|31.07|31.31|31.23|31.07|30.99|880
1664802000000|2022-10-03 13:00:00|31.13|31.05|31.02|30.77|31.3|31.22|30.84|30.76|2830
1664805600000|2022-10-03 14:00:00|31|30.75|30.57|30.49|31|30.8|30.29|30.21|2694
1664809200000|2022-10-03 15:00:00|30.59|30.51|30.78|30.7|30.84|30.76|30.44|30.36|1223
1664812800000|2022-10-03 16:00:00|30.77|30.69|30.79|30.71|30.92|30.84|30.69|30.61|476
1664816400000|2022-10-03 17:00:00|30.8|30.72|30.57|30.49|30.8|30.72|30.48|30.4|56
1664820000000|2022-10-03 18:00:00|30.55|30.47|30.54|30.46|30.59|30.51|30.4|30.32|43
1664823600000|2022-10-03 19:00:00|30.53|30.45|31.08|30.78|31.1|30.97|30.47|30.39|223
1664841600000|2022-10-04 00:00:00|30.88|30.58|30.75|30.45|30.9|30.6|30.59|30.29|1
1664845200000|2022-10-04 01:00:00|30.59|30.34|30.68|30.38|30.75|30.45|30.59|30.34|1
1664848800000|2022-10-04 02:00:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1664852400000|2022-10-04 03:00:00|30.73|30.43|30.48|30.4|30.78|30.54|30.45|30.37|0
1664856000000|2022-10-04 04:00:00|30.47|30.39|30.59|30.34|30.69|30.42|30.44|30.27|10
1664859600000|2022-10-04 05:00:00|30.63|30.38|30.58|30.28|30.64|30.38|30.46|30.2|28
1664863200000|2022-10-04 06:00:00|30.54|30.24|30.24|30.16|30.54|30.32|30.16|30.08|149
1664866800000|2022-10-04 07:00:00|30.23|30.15|29.67|29.59|30.39|30.31|29.67|29.59|2321
1664870400000|2022-10-04 08:00:00|29.62|29.54|29.45|29.37|29.69|29.61|29.39|29.31|958
1664874000000|2022-10-04 09:00:00|29.44|29.36|29.39|29.31|29.57|29.49|29.39|29.31|1889
1664877600000|2022-10-04 10:00:00|29.4|29.32|29.49|29.41|29.54|29.46|29.29|29.21|1976
1664881200000|2022-10-04 11:00:00|29.52|29.44|29.39|29.31|29.54|29.46|29.38|29.3|3632
1664884800000|2022-10-04 12:00:00|29.42|29.34|29.37|29.29|29.47|29.39|29.34|29.26|1107
1664888400000|2022-10-04 13:00:00|29.39|29.31|29.17|29.09|29.41|29.33|29.12|29.04|9473
1664892000000|2022-10-04 14:00:00|29.16|29.08|29.14|29.06|29.27|29.19|28.99|28.91|2811
1664895600000|2022-10-04 15:00:00|29.17|29.09|29.42|29.34|29.42|29.34|29.12|29.04|2199
1664899200000|2022-10-04 16:00:00|29.44|29.36|29.49|29.41|29.52|29.44|29.24|29.16|290
1664902800000|2022-10-04 17:00:00|29.5|29.42|29.44|29.36|29.62|29.54|29.39|29.31|265
1664906400000|2022-10-04 18:00:00|29.43|29.35|29.39|29.31|29.56|29.48|29.36|29.28|122
1664910000000|2022-10-04 19:00:00|29.41|29.33|29.48|29.23|29.59|29.51|29.39|29.22|148
1664913600000|2022-10-04 20:00:00|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1664928000000|2022-10-05 00:00:00|29.64|29.39|29.6|29.35|29.64|29.45|29.53|29.3|1
1664931600000|2022-10-05 01:00:00|29.59|29.34|29.57|29.32|29.59|29.44|29.47|29.29|6
1664935200000|2022-10-05 02:00:00|29.54|29.29|29.5|29.42|29.59|29.44|29.5|29.29|0
1664938800000|2022-10-05 03:00:00|29.59|29.34|29.51|29.43|29.61|29.45|29.5|29.31|0
1664942400000|2022-10-05 04:00:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664946000000|2022-10-05 05:00:00|29.52|29.44|29.55|29.47|29.63|29.49|29.49|29.35|1
1664949600000|2022-10-05 06:00:00|29.56|29.48|29.77|29.69|29.79|29.71|29.56|29.48|148
1664953200000|2022-10-05 07:00:00|29.79|29.71|29.61|29.53|29.81|29.73|29.42|29.34|1900
1664956800000|2022-10-05 08:00:00|29.6|29.52|29.81|29.73|29.88|29.8|29.54|29.46|1999
1664960400000|2022-10-05 09:00:00|29.86|29.78|29.86|29.78|29.89|29.81|29.71|29.63|1316
1664964000000|2022-10-05 10:00:00|29.84|29.76|29.71|29.63|29.86|29.78|29.69|29.61|592
1664967600000|2022-10-05 11:00:00|29.73|29.65|29.81|29.73|29.83|29.75|29.7|29.62|493
1664971200000|2022-10-05 12:00:00|29.85|29.77|29.84|29.76|29.89|29.81|29.67|29.59|1783
1664974800000|2022-10-05 13:00:00|29.82|29.74|29.92|29.84|30.07|29.99|29.79|29.71|3398
1664978400000|2022-10-05 14:00:00|29.93|29.85|30.25|30.17|30.26|30.18|29.89|29.81|2180
1664982000000|2022-10-05 15:00:00|30.26|30.18|29.97|29.89|30.27|30.19|29.92|29.84|2296
1664985600000|2022-10-05 16:00:00|29.98|29.9|29.75|29.67|30.12|30.04|29.64|29.56|251
1664989200000|2022-10-05 17:00:00|29.76|29.68|29.6|29.52|29.76|29.68|29.47|29.39|96
1664992800000|2022-10-05 18:00:00|29.62|29.54|29.6|29.52|29.7|29.62|29.54|29.46|56
1664996400000|2022-10-05 19:00:00|29.59|29.51|29.67|29.59|29.75|29.67|29.31|29.23|214
1665014400000|2022-10-06 00:00:00|29.39|29.09|29.33|29.03|29.58|29.28|29.25|28.95|1
1665018000000|2022-10-06 01:00:00|29.4|29.1|29.36|29.06|29.51|29.21|29.33|29.03|0
1665021600000|2022-10-06 02:00:00|29.45|29.15|29.3|29.05|29.52|29.22|29.25|29|7
1665025200000|2022-10-06 03:00:00|29.29|29.04|29.29|29.04|29.41|29.16|29.13|28.98|3
1665028800000|2022-10-06 04:00:00|29.22|29.14|29.22|29.14|29.33|29.18|29.16|29.01|0
1665032400000|2022-10-06 05:00:00|29.2|29.12|29.13|29.05|29.25|29.17|29.13|29.05|0
1665036000000|2022-10-06 06:00:00|29.15|29.07|29.41|29.33|29.43|29.35|29.14|29.06|127
1665039600000|2022-10-06 07:00:00|29.46|29.38|29.43|29.35|29.56|29.48|29.34|29.26|1485
1665043200000|2022-10-06 08:00:00|29.45|29.37|29.5|29.42|29.56|29.48|29.27|29.19|1575
1665046800000|2022-10-06 09:00:00|29.51|29.43|29.64|29.56|29.64|29.56|29.31|29.23|1532
1665050400000|2022-10-06 10:00:00|29.66|29.58|29.56|29.48|29.74|29.66|29.54|29.46|828
1665054000000|2022-10-06 11:00:00|29.54|29.46|29.54|29.46|29.59|29.51|29.46|29.38|1024
1665057600000|2022-10-06 12:00:00|29.56|29.48|29.42|29.34|29.61|29.53|29.3|29.22|1341
1665061200000|2022-10-06 13:00:00|29.44|29.36|29.57|29.49|29.57|29.49|29.28|29.2|3779
1665064800000|2022-10-06 14:00:00|29.61|29.53|29.48|29.4|29.84|29.76|29.48|29.4|3073
1665068400000|2022-10-06 15:00:00|29.51|29.43|29.67|29.59|29.71|29.63|29.39|29.31|2225
1665072000000|2022-10-06 16:00:00|29.68|29.6|29.57|29.49|29.78|29.7|29.51|29.43|268
1665075600000|2022-10-06 17:00:00|29.54|29.46|29.55|29.47|29.68|29.6|29.47|29.39|79
1665079200000|2022-10-06 18:00:00|29.56|29.48|30.17|30.09|30.24|30.16|29.55|29.47|174
1665082800000|2022-10-06 19:00:00|30.15|30.07|30.44|30.14|30.54|30.39|30.07|29.99|466
1665086400000|2022-10-06 20:00:00|30.42|30.12|30.42|30.12|30.42|30.12|30.42|30.12|0
1665100800000|2022-10-07 00:00:00|30.53|30.23|30.47|30.17|30.53|30.23|30.37|30.07|1
1665104400000|2022-10-07 01:00:00|30.51|30.21|30.44|30.14|30.51|30.21|30.35|30.05|0
1665108000000|2022-10-07 02:00:00|30.41|30.11|30.36|30.06|30.45|30.15|30.35|30.05|0
1665111600000|2022-10-07 03:00:00|30.38|30.08|30.42|30.12|30.46|30.16|30.36|30.06|0
1665115200000|2022-10-07 04:00:00|30.43|30.13|30.52|30.22|30.54|30.24|30.38|30.08|1
1665118800000|2022-10-07 05:00:00|30.47|30.17|30.47|30.17|30.56|30.26|30.37|30.11|1
1665122400000|2022-10-07 06:00:00|30.49|30.22|30.46|30.38|30.55|30.47|30.25|30.17|1132
1665126000000|2022-10-07 07:00:00|30.45|30.37|30.18|30.1|30.52|30.44|30|29.92|1156
1665129600000|2022-10-07 08:00:00|30.17|30.09|29.99|29.91|30.23|30.15|29.99|29.91|621
1665133200000|2022-10-07 09:00:00|30|29.92|29.75|29.67|30.01|29.93|29.64|29.56|1846
1665136800000|2022-10-07 10:00:00|29.74|29.66|29.79|29.71|29.91|29.83|29.72|29.64|2053
1665140400000|2022-10-07 11:00:00|29.78|29.7|29.71|29.63|29.83|29.75|29.66|29.58|420
1665144000000|2022-10-07 12:00:00|29.73|29.65|30.14|30.06|30.41|30.33|29.63|29.55|2368
1665147600000|2022-10-07 13:00:00|30.15|30.07|30.64|30.56|30.64|30.56|30.01|29.93|3182
1665151200000|2022-10-07 14:00:00|30.62|30.54|30.62|30.54|30.82|30.74|30.45|30.37|2534
1665154800000|2022-10-07 15:00:00|30.61|30.53|30.71|30.63|30.81|30.73|30.5|30.42|1759
1665158400000|2022-10-07 16:00:00|30.72|30.64|31.02|30.94|31.19|31.11|30.59|30.51|424
1665162000000|2022-10-07 17:00:00|31.03|30.95|30.93|30.85|31.15|31.07|30.69|30.61|755
1665165600000|2022-10-07 18:00:00|30.89|30.81|30.93|30.85|31.09|31.01|30.83|30.75|78
1665169200000|2022-10-07 19:00:00|30.91|30.83|31.06|30.81|31.15|31.07|30.84|30.76|356
1665360000000|2022-10-10 00:00:00|31.55|31.25|31.4|31.1|31.55|31.25|31.31|31.01|14
1665363600000|2022-10-10 01:00:00|31.38|31.13|31.39|31.09|31.59|31.29|31.33|31.05|25
1665367200000|2022-10-10 02:00:00|31.4|31.1|31.53|31.23|31.61|31.42|31.37|31.07|4
1665370800000|2022-10-10 03:00:00|31.54|31.29|31.61|31.31|31.63|31.4|31.47|31.2|2
1665374400000|2022-10-10 04:00:00|31.55|31.25|31.54|31.24|31.59|31.29|31.52|31.22|0
1665378000000|2022-10-10 05:00:00|31.52|31.22|31.35|31.27|31.59|31.29|31.35|31.11|12
1665381600000|2022-10-10 06:00:00|31.34|31.26|31.48|31.4|31.6|31.52|31.26|31.18|326
1665385200000|2022-10-10 07:00:00|31.5|31.42|31.34|31.26|31.5|31.42|31.09|31.01|3595
1665388800000|2022-10-10 08:00:00|31.33|31.25|31.41|31.33|31.58|31.5|31.28|31.2|936
1665392400000|2022-10-10 09:00:00|31.4|31.32|31.24|31.16|31.41|31.33|31.24|31.16|3777
1665396000000|2022-10-10 10:00:00|31.22|31.14|31.3|31.22|31.35|31.27|31.15|31.07|430
1665399600000|2022-10-10 11:00:00|31.28|31.2|31.14|31.06|31.28|31.2|31.08|31|478
1665403200000|2022-10-10 12:00:00|31.13|31.05|30.95|30.87|31.19|31.11|30.9|30.82|556
1665406800000|2022-10-10 13:00:00|30.94|30.86|31.18|31.1|31.28|31.2|30.91|30.83|3665
1665410400000|2022-10-10 14:00:00|31.21|31.13|31.69|31.61|31.69|31.61|31.04|30.96|3601
1665414000000|2022-10-10 15:00:00|31.73|31.65|31.8|31.72|32|31.92|31.48|31.4|3743
1665417600000|2022-10-10 16:00:00|31.82|31.74|32.13|32.05|32.22|32.14|31.72|31.64|424
1665421200000|2022-10-10 17:00:00|32.15|32.07|31.43|31.35|32.27|32.19|31.26|31.18|555
1665424800000|2022-10-10 18:00:00|31.46|31.38|31.43|31.35|31.64|31.56|31.21|31.13|70
1665428400000|2022-10-10 19:00:00|31.41|31.33|31.72|31.42|31.72|31.52|31.09|31.01|395
1665432000000|2022-10-10 20:00:00|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1665446400000|2022-10-11 00:00:00|31.74|31.44|31.65|31.35|31.78|31.48|31.61|31.31|0
1665450000000|2022-10-11 01:00:00|31.67|31.37|31.88|31.58|31.89|31.59|31.61|31.31|0
1665453600000|2022-10-11 02:00:00|31.86|31.56|31.95|31.7|32|31.75|31.83|31.54|0
1665457200000|2022-10-11 03:00:00|31.91|31.66|31.98|31.73|31.99|31.74|31.86|31.56|0
1665460800000|2022-10-11 04:00:00|31.94|31.69|31.95|31.7|32.05|31.84|31.83|31.66|0
1665464400000|2022-10-11 05:00:00|31.97|31.72|31.82|31.74|31.97|31.75|31.82|31.61|5
1665468000000|2022-10-11 06:00:00|31.84|31.76|31.91|31.83|31.97|31.89|31.62|31.54|343
1665471600000|2022-10-11 07:00:00|31.93|31.85|31.86|31.78|32.13|32.05|31.6|31.52|1220
1665475200000|2022-10-11 08:00:00|31.88|31.8|31.98|31.9|32.03|31.95|31.67|31.59|1506
1665478800000|2022-10-11 09:00:00|31.97|31.89|32.13|32.05|32.39|32.31|31.92|31.84|2800
1665482400000|2022-10-11 10:00:00|32.14|32.06|31.94|31.86|32.27|32.19|31.92|31.84|1268
1665486000000|2022-10-11 11:00:00|31.95|31.87|31.82|31.74|31.97|31.89|31.8|31.72|492
1665489600000|2022-10-11 12:00:00|31.84|31.76|31.82|31.74|31.85|31.77|31.57|31.49|1335
1665493200000|2022-10-11 13:00:00|31.8|31.72|32.09|32.01|32.13|32.05|31.77|31.69|1915
1665496800000|2022-10-11 14:00:00|32.11|32.03|31.85|31.77|32.27|32.19|31.7|31.62|3233
1665500400000|2022-10-11 15:00:00|31.87|31.79|31.47|31.39|31.87|31.79|31.37|31.29|7698
1665504000000|2022-10-11 16:00:00|31.48|31.4|31.43|31.35|31.68|31.6|31.31|31.23|336
1665507600000|2022-10-11 17:00:00|31.47|31.39|31.71|31.63|31.81|31.73|31.42|31.34|149
1665511200000|2022-10-11 18:00:00|31.69|31.61|32.24|32.16|32.29|32.21|31.69|31.61|237
1665514800000|2022-10-11 19:00:00|32.25|32.17|32.45|32.15|32.59|32.51|32.09|31.96|391
1665532800000|2022-10-12 00:00:00|32.34|32.04|32.16|31.86|32.36|32.06|32.14|31.84|0
1665536400000|2022-10-12 01:00:00|32.2|31.9|32.35|32.05|32.39|32.09|32.16|31.86|0
1665540000000|2022-10-12 02:00:00|32.37|32.07|32.32|32.02|32.39|32.09|32.31|32.01|0
1665543600000|2022-10-12 03:00:00|32.31|32.01|32.34|32.04|32.34|32.04|32.29|31.99|0
1665547200000|2022-10-12 04:00:00|32.32|32.02|32.22|31.92|32.32|32.02|32.02|31.72|0
1665550800000|2022-10-12 05:00:00|32.23|31.93|32.09|31.84|32.29|31.99|32.08|31.78|7
1665554400000|2022-10-12 06:00:00|31.95|31.87|31.83|31.75|32.06|31.95|31.54|31.46|240
1665558000000|2022-10-12 07:00:00|31.81|31.73|31.84|31.76|32.02|31.94|31.53|31.45|4806
1665561600000|2022-10-12 08:00:00|31.85|31.77|31.49|31.41|31.85|31.77|31.46|31.38|1543
1665565200000|2022-10-12 09:00:00|31.51|31.43|31.28|31.2|31.54|31.46|31.26|31.18|1468
1665568800000|2022-10-12 10:00:00|31.3|31.22|31.36|31.28|31.47|31.39|31.2|31.12|968
1665572400000|2022-10-12 11:00:00|31.34|31.26|31.45|31.37|31.45|31.37|31.27|31.19|2754
1665576000000|2022-10-12 12:00:00|31.44|31.36|31.7|31.62|31.9|31.82|31.42|31.34|1412
1665579600000|2022-10-12 13:00:00|31.72|31.64|31.57|31.49|31.95|31.87|31.47|31.39|3049
1665583200000|2022-10-12 14:00:00|31.56|31.48|31.61|31.53|31.82|31.74|31.51|31.43|1370
1665586800000|2022-10-12 15:00:00|31.63|31.55|31.39|31.31|31.65|31.57|31.36|31.28|1383
1665590400000|2022-10-12 16:00:00|31.38|31.3|31.58|31.5|31.75|31.67|31.38|31.3|148
1665594000000|2022-10-12 17:00:00|31.56|31.48|31.68|31.6|31.74|31.66|31.51|31.43|114
1665597600000|2022-10-12 18:00:00|31.76|31.51|31.57|31.49|31.76|31.64|31.39|31.31|168
1665601200000|2022-10-12 19:00:00|31.55|31.47|31.66|31.36|31.66|31.57|31.32|31.24|40
1665619200000|2022-10-13 00:00:00|31.58|31.28|31.59|31.29|31.6|31.3|31.57|31.27|0
1665622800000|2022-10-13 01:00:00|31.57|31.27|31.6|31.3|31.6|31.3|31.57|31.27|0
1665626400000|2022-10-13 02:00:00|31.62|31.32|31.62|31.32|31.62|31.44|31.5|31.29|0
1665630000000|2022-10-13 03:00:00|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1665633600000|2022-10-13 04:00:00|31.67|31.37|31.63|31.33|31.67|31.37|31.63|31.33|0
1665637200000|2022-10-13 05:00:00|31.65|31.35|31.61|31.31|31.65|31.35|31.59|31.29|0
1665640800000|2022-10-13 06:00:00|31.65|31.35|31.53|31.45|31.65|31.52|31.37|31.25|164
1665644400000|2022-10-13 07:00:00|31.55|31.47|31.59|31.51|31.84|31.76|31.51|31.43|1065
1665648000000|2022-10-13 08:00:00|31.57|31.49|31.51|31.43|31.67|31.59|31.46|31.38|759
1665651600000|2022-10-13 09:00:00|31.48|31.4|31.33|31.25|31.51|31.43|31.24|31.16|870
1665655200000|2022-10-13 10:00:00|31.31|31.23|31.29|31.21|31.45|31.37|31.23|31.15|1157
1665658800000|2022-10-13 11:00:00|31.3|31.22|31.16|31.08|31.3|31.22|31.07|30.99|1352
1665662400000|2022-10-13 12:00:00|31.18|31.1|31.72|31.64|32.43|32.26|30.82|30.71|4915
1665666000000|2022-10-13 13:00:00|31.7|31.62|31.56|31.48|32.12|32.04|31.45|31.37|2814
1665669600000|2022-10-13 14:00:00|31.57|31.49|31.08|31|31.72|31.64|31.02|30.94|2267
1665673200000|2022-10-13 15:00:00|31.1|31.02|30.5|30.42|31.12|31.04|30.36|30.22|4853
1665676800000|2022-10-13 16:00:00|30.49|30.41|30.62|30.54|30.77|30.69|30.32|30.24|293
1665680400000|2022-10-13 17:00:00|30.61|30.53|30.52|30.44|30.67|30.59|30.51|30.43|81
1665684000000|2022-10-13 18:00:00|30.53|30.45|30.77|30.69|30.82|30.74|30.52|30.44|79
1665687600000|2022-10-13 19:00:00|30.82|30.74|30.85|30.6|30.85|30.74|30.6|30.44|92
1665705600000|2022-10-14 00:00:00|30.63|30.55|30.74|30.44|30.74|30.55|30.62|30.41|0
1665709200000|2022-10-14 01:00:00|30.72|30.42|30.62|30.37|30.72|30.42|30.42|30.25|22
1665712800000|2022-10-14 02:00:00|30.67|30.42|30.67|30.42|30.69|30.44|30.64|30.36|3
1665716400000|2022-10-14 03:00:00|30.65|30.4|30.37|30.07|30.7|30.48|30.37|30.07|40
1665720000000|2022-10-14 04:00:00|30.39|30.09|30.48|30.18|30.52|30.22|30.36|30.06|1
1665723600000|2022-10-14 05:00:00|30.45|30.15|30.43|30.13|30.49|30.28|30.36|30.07|14
1665727200000|2022-10-14 06:00:00|30.41|30.16|30.29|30.21|30.43|30.24|30.17|30.09|132
1665730800000|2022-10-14 07:00:00|30.31|30.23|30.71|30.63|30.88|30.8|30.29|30.21|2791
1665734400000|2022-10-14 08:00:00|30.69|30.61|30.73|30.65|30.78|30.7|30.59|30.51|1743
1665738000000|2022-10-14 09:00:00|30.74|30.66|30.37|30.29|30.79|30.71|30.34|30.26|1947
1665741600000|2022-10-14 10:00:00|30.36|30.28|30.04|29.96|30.43|30.35|30.04|29.96|1866
1665745200000|2022-10-14 11:00:00|30.07|29.99|30.38|30.3|30.42|30.34|29.87|29.79|2145
1665748800000|2022-10-14 12:00:00|30.37|30.29|29.86|29.78|30.38|30.3|29.76|29.68|2069
1665752400000|2022-10-14 13:00:00|29.83|29.75|30.08|30|30.14|30.06|29.77|29.69|2904
1665756000000|2022-10-14 14:00:00|30.13|30.05|30.96|30.88|31.16|31.08|30.13|30.04|4674
1665759600000|2022-10-14 15:00:00|30.95|30.87|31.11|31.03|31.21|31.13|30.7|30.62|2786
1665763200000|2022-10-14 16:00:00|31.13|31.05|31.15|31.07|31.35|31.27|30.94|30.86|468
1665766800000|2022-10-14 17:00:00|31.18|31.1|31.09|31.01|31.3|31.22|31.02|30.94|176
1665770400000|2022-10-14 18:00:00|31.14|31.06|31.45|31.37|31.51|31.43|31.11|31.03|122
1665774000000|2022-10-14 19:00:00|31.4|31.32|31.29|30.99|31.4|31.32|31.07|30.95|85
1665964800000|2022-10-17 00:00:00|31.33|31.03|31.24|30.94|31.45|31.2|31.24|30.94|6
1665968400000|2022-10-17 01:00:00|31.21|30.91|31.19|30.89|31.21|30.91|31.19|30.89|2
1665975600000|2022-10-17 03:00:00|31.21|30.91|31.24|30.94|31.24|30.94|31.21|30.91|0
1665979200000|2022-10-17 04:00:00|31.26|30.96|31.31|31.01|31.34|31.04|31.26|30.96|0
1665982800000|2022-10-17 05:00:00|31.34|31.04|31.21|30.91|31.34|31.04|31.16|30.91|6
1665986400000|2022-10-17 06:00:00|31.16|30.9|30.8|30.72|31.16|30.9|30.8|30.72|131
1665990000000|2022-10-17 07:00:00|30.82|30.74|30.55|30.47|31|30.92|30.55|30.47|4237
1665993600000|2022-10-17 08:00:00|30.6|30.52|30.55|30.47|30.68|30.6|30.5|30.42|1251
1665997200000|2022-10-17 09:00:00|30.51|30.43|30.46|30.38|30.61|30.53|30.41|30.33|650
1666000800000|2022-10-17 10:00:00|30.55|30.47|30.46|30.38|30.61|30.53|30.35|30.27|1035
1666004400000|2022-10-17 11:00:00|30.48|30.4|30.26|30.18|30.51|30.43|30.26|30.18|795
1666008000000|2022-10-17 12:00:00|30.21|30.13|30.16|30.08|30.43|30.35|30.16|30.08|763
1666011600000|2022-10-17 13:00:00|30.11|30.03|29.91|29.83|30.11|30.03|29.71|29.63|3639
1666015200000|2022-10-17 14:00:00|29.88|29.8|29.81|29.73|29.91|29.83|29.56|29.48|2115
1666018800000|2022-10-17 15:00:00|29.76|29.68|29.76|29.68|29.86|29.78|29.56|29.48|1812
1666022400000|2022-10-17 16:00:00|29.74|29.66|29.81|29.73|29.96|29.88|29.71|29.63|113
1666026000000|2022-10-17 17:00:00|29.86|29.78|29.91|29.83|29.91|29.83|29.79|29.71|86
1666029600000|2022-10-17 18:00:00|29.89|29.81|30.01|29.93|30.06|29.98|29.86|29.78|46
1666033200000|2022-10-17 19:00:00|30.04|29.96|30.14|30.06|30.29|30.21|30.01|29.93|217
1666051200000|2022-10-18 00:00:00|29.98|29.68|29.98|29.68|29.98|29.68|29.98|29.68|0
1666058400000|2022-10-18 02:00:00|29.93|29.7|30.13|29.83|30.22|29.92|29.89|29.7|2
1666062000000|2022-10-18 03:00:00|30.12|29.82|30|29.7|30.13|29.83|30|29.7|0
1666065600000|2022-10-18 04:00:00|29.82|29.57|29.87|29.57|29.9|29.6|29.82|29.52|10
1666069200000|2022-10-18 05:00:00|29.85|29.55|29.82|29.52|29.9|29.73|29.79|29.5|4
1666072800000|2022-10-18 06:00:00|29.8|29.5|29.64|29.56|29.8|29.63|29.56|29.45|97
1666076400000|2022-10-18 07:00:00|29.66|29.58|29.41|29.33|29.76|29.68|29.41|29.33|956
1666080000000|2022-10-18 08:00:00|29.44|29.36|29.32|29.24|29.46|29.38|29.22|29.14|1291
1666083600000|2022-10-18 09:00:00|29.37|29.29|29.41|29.33|29.56|29.48|29.32|29.24|2225
1666087200000|2022-10-18 10:00:00|29.44|29.36|29.46|29.38|29.51|29.43|29.36|29.28|1070
1666090800000|2022-10-18 11:00:00|29.41|29.33|29.26|29.18|29.41|29.33|29.21|29.13|824
1666094400000|2022-10-18 12:00:00|29.24|29.16|29.16|29.08|29.26|29.18|29.11|29.03|2369
1666098000000|2022-10-18 13:00:00|29.21|29.13|29.21|29.13|29.31|29.23|29.06|28.98|3072
1666101600000|2022-10-18 14:00:00|29.19|29.11|29.11|29.03|29.26|29.18|29.06|28.98|2412
1666105200000|2022-10-18 15:00:00|29.16|29.08|29.46|29.38|29.66|29.58|29.11|29.03|3225
1666108800000|2022-10-18 16:00:00|29.41|29.33|29.41|29.33|29.56|29.48|29.31|29.23|311
1666112400000|2022-10-18 17:00:00|29.44|29.36|29.22|29.14|29.56|29.48|29.22|29.14|127
1666116000000|2022-10-18 18:00:00|29.24|29.16|29.49|29.41|29.56|29.48|29.17|29.09|68
1666119600000|2022-10-18 19:00:00|29.46|29.38|29.18|28.93|29.51|29.43|29.11|28.93|142
1666137600000|2022-10-19 00:00:00|29.11|28.81|28.86|28.61|29.18|28.88|28.86|28.61|32
1666141200000|2022-10-19 01:00:00|28.88|28.63|28.74|28.66|28.88|28.66|28.74|28.55|38
1666144800000|2022-10-19 02:00:00|28.85|28.6|28.88|28.63|28.88|28.66|28.74|28.6|1
1666148400000|2022-10-19 03:00:00|28.83|28.58|28.83|28.53|28.9|28.78|28.78|28.53|2
1666152000000|2022-10-19 04:00:00|28.88|28.58|28.88|28.63|28.88|28.63|28.83|28.58|5
1666155600000|2022-10-19 05:00:00|28.85|28.6|28.98|28.73|29.02|28.75|28.85|28.6|0
1666159200000|2022-10-19 06:00:00|29|28.68|29.11|29.03|29.16|29.08|28.79|28.68|718
1666162800000|2022-10-19 07:00:00|29.12|29.04|29.16|29.08|29.28|29.2|28.99|28.91|2728
1666166400000|2022-10-19 08:00:00|29.21|29.13|29.41|29.33|29.46|29.38|29.16|29.08|3779
1666170000000|2022-10-19 09:00:00|29.46|29.38|29.12|29.04|29.46|29.38|29.12|29.04|1990
1666173600000|2022-10-19 10:00:00|29.17|29.09|29.12|29.04|29.22|29.14|29.07|28.99|2123
1666177200000|2022-10-19 11:00:00|29.07|28.99|29.12|29.04|29.37|29.29|29.07|28.99|950
1666180800000|2022-10-19 12:00:00|29.17|29.09|29.32|29.24|29.37|29.29|29.12|29.04|1518
1666184400000|2022-10-19 13:00:00|29.34|29.26|29.37|29.29|29.42|29.34|29.07|28.99|4089
1666188000000|2022-10-19 14:00:00|29.42|29.34|29.17|29.09|29.42|29.34|29.02|28.94|3629
1666191600000|2022-10-19 15:00:00|29.12|29.04|29.17|29.09|29.22|29.14|29.07|28.99|2637
1666195200000|2022-10-19 16:00:00|29.22|29.14|29.51|29.43|29.52|29.44|29.17|29.09|389
1666198800000|2022-10-19 17:00:00|29.52|29.44|29.59|29.51|29.76|29.68|29.51|29.43|272
1666202400000|2022-10-19 18:00:00|29.61|29.53|29.56|29.48|29.66|29.58|29.49|29.41|68
1666206000000|2022-10-19 19:00:00|29.57|29.49|29.42|29.17|29.57|29.49|29.31|29.17|182
1666224000000|2022-10-20 00:00:00|29.37|29.12|29.51|29.26|29.54|29.4|29.37|29.07|0
1666227600000|2022-10-20 01:00:00|29.54|29.29|29.81|29.51|29.86|29.56|29.48|29.26|2
1666231200000|2022-10-20 02:00:00|29.79|29.49|29.72|29.42|29.79|29.49|29.68|29.38|0
1666234800000|2022-10-20 03:00:00|29.75|29.45|29.77|29.47|29.79|29.49|29.72|29.42|3
1666238400000|2022-10-20 04:00:00|29.79|29.49|29.68|29.38|29.8|29.5|29.63|29.33|0
1666242000000|2022-10-20 05:00:00|29.7|29.4|29.57|29.49|29.7|29.51|29.43|29.24|15
1666245600000|2022-10-20 06:00:00|29.52|29.44|29.55|29.47|29.67|29.59|29.45|29.37|98
1666249200000|2022-10-20 07:00:00|29.6|29.52|29.6|29.52|29.65|29.57|29.41|29.33|1260
1666252800000|2022-10-20 08:00:00|29.58|29.5|29.74|29.66|29.74|29.66|29.5|29.42|1318
1666256400000|2022-10-20 09:00:00|29.72|29.64|29.65|29.57|29.74|29.66|29.58|29.5|986
1666260000000|2022-10-20 10:00:00|29.6|29.52|29.55|29.47|29.7|29.62|29.45|29.37|1730
1666263600000|2022-10-20 11:00:00|29.57|29.49|29.5|29.42|29.6|29.52|29.45|29.37|956
1666267200000|2022-10-20 12:00:00|29.48|29.4|29.6|29.52|29.6|29.52|29.21|29.13|2340
1666270800000|2022-10-20 13:00:00|29.57|29.49|28.98|28.9|29.6|29.52|28.97|28.89|2812
1666274400000|2022-10-20 14:00:00|28.95|28.87|28.59|28.51|28.98|28.9|28.59|28.51|4528
1666278000000|2022-10-20 15:00:00|28.54|28.46|28.67|28.59|28.72|28.64|28.48|28.4|3958
1666281600000|2022-10-20 16:00:00|28.62|28.54|28.83|28.75|28.97|28.89|28.62|28.54|682
1666285200000|2022-10-20 17:00:00|28.87|28.79|29.12|29.04|29.22|29.14|28.78|28.7|205
1666288800000|2022-10-20 18:00:00|29.1|29.02|29.17|29.09|29.32|29.24|29.1|29.02|202
1666292400000|2022-10-20 19:00:00|29.15|29.07|29.09|28.84|29.22|29.14|28.92|28.83|194
1666310400000|2022-10-21 00:00:00|29.27|28.97|29.22|28.92|29.44|29.14|29.21|28.91|1
1666314000000|2022-10-21 01:00:00|29.17|28.87|29.17|28.87|29.2|28.9|29.17|28.87|0
1666317600000|2022-10-21 02:00:00|29.15|28.85|29.15|28.85|29.17|28.87|29.15|28.85|0
1666321200000|2022-10-21 03:00:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1666324800000|2022-10-21 04:00:00|29.18|28.88|29.15|28.85|29.3|29.09|29.08|28.83|1
1666328400000|2022-10-21 05:00:00|29.17|28.87|29.01|28.93|29.18|28.93|28.99|28.77|3
1666332000000|2022-10-21 06:00:00|28.99|28.91|28.95|28.87|29.02|28.94|28.83|28.75|186
1666335600000|2022-10-21 07:00:00|28.93|28.85|28.99|28.91|29.12|29.04|28.75|28.67|1407
1666339200000|2022-10-21 08:00:00|29.03|28.95|29|28.92|29.08|29|28.94|28.86|2689
1666342800000|2022-10-21 09:00:00|28.99|28.91|29.01|28.93|29.13|29.05|28.94|28.86|1382
1666346400000|2022-10-21 10:00:00|29.03|28.95|28.89|28.81|29.03|28.95|28.89|28.81|992
1666350000000|2022-10-21 11:00:00|28.93|28.85|29.04|28.96|29.04|28.96|28.84|28.76|772
1666353600000|2022-10-21 12:00:00|29.03|28.95|29.08|29|29.33|29.25|29.03|28.95|1242
1666357200000|2022-10-21 13:00:00|29.06|28.98|28.49|28.41|29.08|29|28.45|28.37|6805
1666360800000|2022-10-21 14:00:00|28.47|28.39|29.02|28.94|29.07|28.99|28.4|28.32|7627
1666364400000|2022-10-21 15:00:00|28.97|28.89|28.74|28.66|29.17|29.09|28.64|28.56|4360
1666368000000|2022-10-21 16:00:00|28.73|28.65|28.73|28.65|28.88|28.8|28.64|28.56|269
1666371600000|2022-10-21 17:00:00|28.7|28.62|28.82|28.74|28.87|28.79|28.68|28.6|353
1666375200000|2022-10-21 18:00:00|28.78|28.7|28.77|28.69|28.78|28.7|28.77|28.69|72
1666569600000|2022-10-24 00:00:00|29.13|28.83|29.01|28.71|29.13|28.83|28.71|28.59|22
1666573200000|2022-10-24 01:00:00|29|28.7|29.06|28.76|29.06|28.76|28.99|28.69|0
1666576800000|2022-10-24 02:00:00|29.05|28.75|29.06|28.76|29.08|28.78|29.05|28.75|0
1666580400000|2022-10-24 03:00:00|29.05|28.75|29.12|28.82|29.16|29.03|29.05|28.75|0
1666584000000|2022-10-24 04:00:00|29.14|28.84|29.12|28.82|29.14|28.84|29.1|28.8|0
1666587600000|2022-10-24 05:00:00|29.14|28.84|29.05|28.97|29.16|28.97|29.05|28.82|0
1666591200000|2022-10-24 06:00:00|29.03|28.95|29.08|29|29.13|29.05|28.98|28.9|131
1666594800000|2022-10-24 07:00:00|29.04|28.96|29.13|29.05|29.2|29.12|28.78|28.7|1524
1666598400000|2022-10-24 08:00:00|29.11|29.03|29.17|29.09|29.35|29.27|29.08|29|1522
1666602000000|2022-10-24 09:00:00|29.14|29.06|28.92|28.84|29.22|29.14|28.92|28.84|994
1666605600000|2022-10-24 10:00:00|28.9|28.82|28.8|28.72|28.97|28.89|28.77|28.69|1382
1666609200000|2022-10-24 11:00:00|28.81|28.73|28.68|28.6|28.9|28.82|28.63|28.55|2456
1666612800000|2022-10-24 12:00:00|28.72|28.64|28.67|28.59|28.77|28.69|28.63|28.55|615
1666616400000|2022-10-24 13:00:00|28.68|28.6|28.83|28.75|28.97|28.89|28.63|28.55|5871
1666620000000|2022-10-24 14:00:00|28.84|28.76|28.87|28.79|29.28|29.2|28.83|28.75|4990
1666623600000|2022-10-24 15:00:00|28.88|28.8|28.93|28.85|29.03|28.95|28.83|28.75|1737
1666627200000|2022-10-24 16:00:00|28.94|28.86|28.9|28.82|29.03|28.95|28.84|28.76|113
1666630800000|2022-10-24 17:00:00|28.94|28.86|28.8|28.72|29|28.92|28.8|28.72|97
1666634400000|2022-10-24 18:00:00|28.82|28.74|28.8|28.72|28.82|28.74|28.77|28.69|20
1666638000000|2022-10-24 19:00:00|28.79|28.71|28.53|28.45|28.82|28.74|28.51|28.43|225
1666656000000|2022-10-25 00:00:00|28.69|28.39|28.76|28.46|28.85|28.55|28.69|28.39|0
1666659600000|2022-10-25 01:00:00|28.75|28.45|28.79|28.49|28.84|28.54|28.75|28.45|0
1666663200000|2022-10-25 02:00:00|28.78|28.48|28.78|28.53|28.79|28.53|28.71|28.44|0
1666666800000|2022-10-25 03:00:00|28.77|28.52|28.71|28.46|28.78|28.53|28.68|28.43|0
1666670400000|2022-10-25 04:00:00|28.7|28.45|28.54|28.46|28.73|28.59|28.54|28.43|8
1666674000000|2022-10-25 05:00:00|28.53|28.45|28.49|28.41|28.73|28.49|28.47|28.35|1
1666677600000|2022-10-25 06:00:00|28.51|28.43|28.54|28.46|28.55|28.47|28.45|28.37|145
1666681200000|2022-10-25 07:00:00|28.55|28.47|28.6|28.52|28.69|28.61|28.45|28.37|1558
1666684800000|2022-10-25 08:00:00|28.59|28.51|28.7|28.62|28.74|28.66|28.59|28.51|732
1666688400000|2022-10-25 09:00:00|28.72|28.64|28.78|28.7|28.84|28.76|28.7|28.62|803
1666692000000|2022-10-25 10:00:00|28.83|28.75|28.78|28.7|28.88|28.8|28.78|28.7|1123
1666695600000|2022-10-25 11:00:00|28.82|28.74|28.73|28.65|28.87|28.79|28.68|28.6|1005
1666699200000|2022-10-25 12:00:00|28.69|28.61|28.76|28.68|28.89|28.81|28.68|28.6|1692
1666702800000|2022-10-25 13:00:00|28.79|28.71|28.46|28.38|28.79|28.71|28.41|28.33|1691
1666706400000|2022-10-25 14:00:00|28.44|28.36|28.13|28.05|28.46|28.38|28.08|28|4750
1666710000000|2022-10-25 15:00:00|28.12|28.04|27.98|27.9|28.17|28.09|27.93|27.85|3689
1666713600000|2022-10-25 16:00:00|27.94|27.86|27.92|27.84|27.98|27.9|27.88|27.8|753
1666717200000|2022-10-25 17:00:00|27.88|27.8|27.7|27.62|27.92|27.84|27.69|27.61|292
1666720800000|2022-10-25 18:00:00|27.69|27.61|27.66|27.58|27.7|27.62|27.61|27.53|77
1666724400000|2022-10-25 19:00:00|27.65|27.57|27.61|27.36|27.66|27.58|27.45|27.33|120
1666742400000|2022-10-26 00:00:00|28.15|27.85|28.16|27.86|28.21|28.07|27.98|27.82|19
1666746000000|2022-10-26 01:00:00|28.18|27.93|28.09|27.84|28.21|28.05|28.03|27.84|7
1666749600000|2022-10-26 02:00:00|28.1|27.85|28.1|27.85|28.1|27.9|27.93|27.84|7
1666753200000|2022-10-26 03:00:00|28.04|27.79|27.88|27.8|28.09|27.9|27.85|27.74|6
1666756800000|2022-10-26 04:00:00|27.95|27.7|27.96|27.71|28|27.81|27.83|27.65|8
1666760400000|2022-10-26 05:00:00|27.95|27.7|28.03|27.95|28.03|27.95|27.84|27.67|10
1666764000000|2022-10-26 06:00:00|28.01|27.93|27.84|27.76|28.03|27.95|27.82|27.74|288
1666767600000|2022-10-26 07:00:00|27.83|27.75|27.62|27.54|27.88|27.8|27.62|27.54|1447
1666771200000|2022-10-26 08:00:00|27.61|27.53|27.4|27.32|27.62|27.54|27.3|27.22|1246
1666774800000|2022-10-26 09:00:00|27.44|27.36|27.57|27.49|27.57|27.49|27.42|27.34|1278
1666778400000|2022-10-26 10:00:00|27.61|27.53|27.57|27.49|27.66|27.58|27.55|27.47|687
1666782000000|2022-10-26 11:00:00|27.59|27.51|27.79|27.71|27.88|27.8|27.57|27.49|1298
1666785600000|2022-10-26 12:00:00|27.78|27.7|28.03|27.95|28.03|27.95|27.78|27.7|1130
1666789200000|2022-10-26 13:00:00|27.98|27.9|27.71|27.63|28.03|27.95|27.51|27.43|3951
1666792800000|2022-10-26 14:00:00|27.67|27.59|27.41|27.33|27.67|27.59|27.37|27.29|3575
1666796400000|2022-10-26 15:00:00|27.37|27.29|27.17|27.09|27.37|27.29|27.09|27.01|4271
1666800000000|2022-10-26 16:00:00|27.14|27.06|27.19|27.11|27.19|27.11|26.99|26.91|429
1666803600000|2022-10-26 17:00:00|27.21|27.13|27.26|27.18|27.39|27.31|27.16|27.08|239
1666807200000|2022-10-26 18:00:00|27.21|27.13|27.29|27.21|27.31|27.23|27.11|27.03|115
1666810800000|2022-10-26 19:00:00|27.34|27.26|27.33|27.08|27.44|27.36|27.16|27.08|273
1666828800000|2022-10-27 00:00:00|27.22|26.92|27.11|27.03|27.22|27.04|27|26.85|7
1666832400000|2022-10-27 01:00:00|27.1|27.02|27.19|26.94|27.19|27.05|27.04|26.91|7
1666836000000|2022-10-27 02:00:00|27.09|27.01|27.13|27.05|27.26|27.06|27.09|26.94|0
1666839600000|2022-10-27 03:00:00|27.2|26.95|27.09|27.01|27.2|27.05|27.08|26.92|20
1666843200000|2022-10-27 04:00:00|27.1|27.02|27.07|26.99|27.1|27.02|27.04|26.96|1
1666846800000|2022-10-27 05:00:00|27.09|27.01|27.01|26.93|27.09|27.01|27.01|26.93|19
1666850400000|2022-10-27 06:00:00|27.02|26.94|27.15|27.07|27.15|27.07|26.96|26.88|112
1666854000000|2022-10-27 07:00:00|27.13|27.05|27.05|26.97|27.18|27.1|27.05|26.97|895
1666857600000|2022-10-27 08:00:00|27.06|26.98|27.08|27|27.13|27.05|26.94|26.86|1621
1666861200000|2022-10-27 09:00:00|27.07|26.99|27.18|27.1|27.18|27.1|27.05|26.97|647
1666864800000|2022-10-27 10:00:00|27.13|27.05|27.27|27.19|27.27|27.19|27.13|27.05|689
1666868400000|2022-10-27 11:00:00|27.25|27.17|27.22|27.14|27.32|27.24|27.17|27.09|1148
1666872000000|2022-10-27 12:00:00|27.2|27.12|27.04|26.96|27.23|27.15|26.9|26.82|1185
1666875600000|2022-10-27 13:00:00|27.02|26.94|26.95|26.87|27.14|27.06|26.75|26.67|3779
1666879200000|2022-10-27 14:00:00|26.96|26.88|26.54|26.46|27|26.92|26.41|26.33|5641
1666882800000|2022-10-27 15:00:00|26.51|26.43|26.39|26.31|26.52|26.44|26.17|26.09|6037
1666886400000|2022-10-27 16:00:00|26.43|26.35|26.29|26.21|26.54|26.46|26.26|26.18|1089
1666890000000|2022-10-27 17:00:00|26.28|26.2|26.26|26.18|26.31|26.23|26.18|26.1|205
1666893600000|2022-10-27 18:00:00|26.23|26.15|26.36|26.28|26.37|26.29|26.23|26.15|93
1666897200000|2022-10-27 19:00:00|26.4|26.32|26.44|26.19|26.54|26.46|26.31|26.19|195
1666900800000|2022-10-27 20:00:00|26.45|26.2|26.45|26.2|26.45|26.2|26.45|26.2|0
1666915200000|2022-10-28 00:00:00|26.47|26.17|26.45|26.2|26.57|26.38|26.38|26.17|19
1666918800000|2022-10-28 01:00:00|26.46|26.21|26.47|26.22|26.49|26.34|26.4|26.14|8
1666922400000|2022-10-28 02:00:00|26.48|26.23|26.48|26.23|26.52|26.27|26.45|26.2|0
1666926000000|2022-10-28 03:00:00|26.49|26.24|26.49|26.24|26.55|26.37|26.43|26.23|0
1666929600000|2022-10-28 04:00:00|26.48|26.23|26.43|26.35|26.54|26.36|26.42|26.23|0
1666933200000|2022-10-28 05:00:00|26.53|26.28|26.63|26.55|26.73|26.55|26.42|26.26|23
1666936800000|2022-10-28 06:00:00|26.62|26.54|26.76|26.68|26.8|26.72|26.59|26.44|163
1666940400000|2022-10-28 07:00:00|26.75|26.67|26.78|26.7|26.91|26.83|26.7|26.62|2619
1666944000000|2022-10-28 08:00:00|26.79|26.71|26.66|26.58|26.83|26.75|26.62|26.54|1555
1666947600000|2022-10-28 09:00:00|26.67|26.59|26.47|26.39|26.72|26.64|26.46|26.38|575
1666951200000|2022-10-28 10:00:00|26.49|26.41|26.45|26.37|26.62|26.54|26.45|26.37|2861
1666954800000|2022-10-28 11:00:00|26.48|26.4|26.46|26.38|26.54|26.46|26.42|26.34|289
1666958400000|2022-10-28 12:00:00|26.5|26.42|26.32|26.24|26.54|26.46|26.16|26.08|2217
1666962000000|2022-10-28 13:00:00|26.31|26.23|26.08|26|26.37|26.29|26.01|25.93|2035
1666965600000|2022-10-28 14:00:00|26.07|25.99|25.81|25.73|26.17|26.09|25.81|25.73|3509
1666969200000|2022-10-28 15:00:00|25.84|25.76|25.76|25.68|25.91|25.83|25.76|25.68|1475
1666972800000|2022-10-28 16:00:00|25.71|25.63|25.66|25.58|25.84|25.76|25.65|25.57|365
1666976400000|2022-10-28 17:00:00|25.65|25.57|25.58|25.5|25.66|25.58|25.47|25.39|148
1666980000000|2022-10-28 18:00:00|25.59|25.51|25.66|25.58|25.69|25.61|25.59|25.51|191
1666983600000|2022-10-28 19:00:00|25.67|25.59|25.8|25.55|25.8|25.69|25.59|25.51|286
1667174400000|2022-10-31 00:00:00|26.01|25.71|25.94|25.86|26.07|25.89|25.81|25.62|6
1667178000000|2022-10-31 01:00:00|25.96|25.88|26.03|25.78|26.09|25.95|25.96|25.73|1
1667181600000|2022-10-31 02:00:00|26.04|25.79|26|25.92|26.11|25.92|25.94|25.73|0
1667185200000|2022-10-31 03:00:00|26.08|25.83|25.96|25.88|26.08|25.94|25.93|25.78|1
1667188800000|2022-10-31 04:00:00|26.01|25.93|26.1|25.85|26.17|25.98|25.99|25.82|2
1667192400000|2022-10-31 05:00:00|26.09|25.84|26.07|25.99|26.16|26.03|25.97|25.84|1
1667196000000|2022-10-31 06:00:00|26.06|25.98|26.1|26.02|26.15|26.07|26.05|25.97|47
1667199600000|2022-10-31 07:00:00|26.09|26.01|26.08|26|26.16|26.08|26.08|26|48
1667203200000|2022-10-31 08:00:00|26.1|26.02|26.18|26.1|26.23|26.15|26.05|25.97|1762
1667206800000|2022-10-31 09:00:00|26.15|26.07|26.08|26|26.18|26.1|26.08|26|127
1667210400000|2022-10-31 10:00:00|26.07|25.99|26|25.92|26.08|26|25.98|25.9|273
1667214000000|2022-10-31 11:00:00|25.99|25.91|26|25.92|26|25.92|25.95|25.87|349
1667217600000|2022-10-31 12:00:00|26.02|25.94|25.93|25.85|26.05|25.97|25.9|25.82|531
1667221200000|2022-10-31 13:00:00|25.92|25.84|25.78|25.7|25.95|25.87|25.73|25.65|1149
1667224800000|2022-10-31 14:00:00|25.77|25.69|25.66|25.58|25.78|25.7|25.63|25.55|892
1667228400000|2022-10-31 15:00:00|25.63|25.55|25.61|25.53|25.63|25.55|25.43|25.35|1903
1667232000000|2022-10-31 16:00:00|25.58|25.5|25.58|25.5|25.61|25.53|25.48|25.4|1994
1667235600000|2022-10-31 17:00:00|25.6|25.52|25.51|25.43|25.61|25.53|25.46|25.38|89
1667239200000|2022-10-31 18:00:00|25.52|25.44|25.44|25.36|25.52|25.44|25.36|25.28|327
1667242800000|2022-10-31 19:00:00|25.41|25.33|25.38|25.3|25.51|25.43|25.34|25.26|213
1667246400000|2022-10-31 20:00:00|25.39|25.31|25.55|25.3|25.55|25.42|25.38|25.3|86
1667260800000|2022-11-01 00:00:00|25.51|25.21|25.41|25.16|25.51|25.3|25.27|25.14|7
1667264400000|2022-11-01 01:00:00|25.32|25.24|25.37|25.29|25.45|25.29|25.29|25.15|15
1667268000000|2022-11-01 02:00:00|25.34|25.26|25.4|25.15|25.44|25.29|25.29|25.15|16
1667271600000|2022-11-01 03:00:00|25.3|25.22|25.28|25.2|25.31|25.23|25.26|25.18|34
1667275200000|2022-11-01 04:00:00|25.29|25.21|25.27|25.19|25.38|25.24|25.26|25.12|12
1667278800000|2022-11-01 05:00:00|25.26|25.18|25.24|25.16|25.29|25.21|25.24|25.16|5
1667282400000|2022-11-01 06:00:00|25.22|25.14|25.16|25.08|25.24|25.16|25.13|24.98|29
1667286000000|2022-11-01 07:00:00|25.17|25.09|25.17|25.09|25.23|25.15|25.07|24.99|96
1667289600000|2022-11-01 08:00:00|25.15|25.07|25.1|25.02|25.17|25.09|25|24.92|1430
1667293200000|2022-11-01 09:00:00|25.14|25.06|25.07|24.99|25.14|25.06|25.05|24.97|549
1667296800000|2022-11-01 10:00:00|25.05|24.97|25.03|24.95|25.08|25|25.03|24.95|443
1667300400000|2022-11-01 11:00:00|25|24.92|25.05|24.97|25.08|25|24.98|24.9|623
1667304000000|2022-11-01 12:00:00|25.04|24.96|25.03|24.95|25.05|24.97|25|24.92|366
1667307600000|2022-11-01 13:00:00|25|24.92|25.08|25|25.18|25.1|24.99|24.91|1487
1667311200000|2022-11-01 14:00:00|25.06|24.98|25.2|25.12|25.23|25.15|24.95|24.87|4471
1667314800000|2022-11-01 15:00:00|25.18|25.1|25.09|25.01|25.23|25.15|25.05|24.97|1954
1667318400000|2022-11-01 16:00:00|25.1|25.02|25|24.92|25.15|25.07|25|24.92|1470
1667322000000|2022-11-01 17:00:00|25.02|24.94|24.93|24.85|25.03|24.95|24.93|24.85|123
1667325600000|2022-11-01 18:00:00|24.92|24.84|24.88|24.8|25.01|24.93|24.88|24.8|137
1667329200000|2022-11-01 19:00:00|24.91|24.83|24.88|24.8|24.98|24.9|24.87|24.79|88
1667332800000|2022-11-01 20:00:00|24.91|24.83|24.98|24.9|25.01|24.93|24.9|24.82|25
1667347200000|2022-11-02 00:00:00|25.24|24.94|24.91|24.83|25.24|24.94|24.86|24.69|21
1667350800000|2022-11-02 01:00:00|24.9|24.82|24.93|24.68|24.95|24.86|24.85|24.68|11
1667354400000|2022-11-02 02:00:00|24.94|24.69|24.82|24.74|24.95|24.75|24.78|24.63|4
1667358000000|2022-11-02 03:00:00|24.79|24.71|24.97|24.72|24.99|24.83|24.79|24.65|9
1667361600000|2022-11-02 04:00:00|24.9|24.82|24.97|24.72|25.01|24.83|24.88|24.71|0
1667365200000|2022-11-02 05:00:00|24.88|24.8|25|24.75|25.01|24.85|24.88|24.7|12
1667368800000|2022-11-02 06:00:00|25.01|24.76|24.93|24.85|25.03|24.88|24.91|24.73|11
1667372400000|2022-11-02 07:00:00|24.95|24.87|24.91|24.83|24.99|24.91|24.85|24.77|36
1667376000000|2022-11-02 08:00:00|24.89|24.81|24.86|24.78|24.94|24.86|24.81|24.73|899
1667379600000|2022-11-02 09:00:00|24.85|24.77|24.96|24.88|25.01|24.93|24.81|24.73|1502
1667383200000|2022-11-02 10:00:00|24.93|24.85|24.96|24.88|24.98|24.9|24.86|24.78|965
1667386800000|2022-11-02 11:00:00|24.95|24.87|24.82|24.74|24.98|24.9|24.79|24.71|4421
1667390400000|2022-11-02 12:00:00|24.84|24.76|24.88|24.8|24.98|24.9|24.81|24.73|751
1667394000000|2022-11-02 13:00:00|24.83|24.75|24.86|24.78|24.91|24.83|24.76|24.68|3696
1667397600000|2022-11-02 14:00:00|24.85|24.77|24.81|24.73|24.88|24.8|24.73|24.65|1869
1667401200000|2022-11-02 15:00:00|24.8|24.72|24.88|24.8|24.88|24.8|24.76|24.68|2625
1667404800000|2022-11-02 16:00:00|24.91|24.83|24.88|24.8|25.06|24.98|24.83|24.75|1919
1667408400000|2022-11-02 17:00:00|24.86|24.78|24.84|24.59|24.96|24.83|24.71|24.55|119
1667412000000|2022-11-02 18:00:00|24.87|24.57|24.97|24.89|25.14|25.06|24.55|24.47|697
1667415600000|2022-11-02 19:00:00|24.99|24.91|25.11|25.03|25.24|25.16|24.85|24.77|233
1667419200000|2022-11-02 20:00:00|25.14|25.06|25.25|24.95|25.25|25.09|25.02|24.92|159
1667433600000|2022-11-03 00:00:00|25.3|25|25.09|25.01|25.34|25.04|25.08|24.9|2
1667437200000|2022-11-03 01:00:00|25.1|25.02|25.07|24.82|25.11|25.02|25.06|24.81|1
1667440800000|2022-11-03 02:00:00|25.06|24.81|25.07|24.82|25.07|24.82|25.06|24.81|0
1667444400000|2022-11-03 03:00:00|25.06|24.81|25.04|24.79|25.06|24.81|25.04|24.79|0
1667448000000|2022-11-03 04:00:00|25.03|24.78|24.99|24.74|25.04|24.79|24.97|24.72|0
1667451600000|2022-11-03 05:00:00|24.96|24.71|25.04|24.79|25.04|24.84|24.84|24.7|0
1667455200000|2022-11-03 06:00:00|25.08|24.83|24.85|24.77|25.08|24.96|24.85|24.72|32
1667458800000|2022-11-03 07:00:00|24.84|24.76|24.95|24.87|25.06|24.98|24.81|24.73|795
1667462400000|2022-11-03 08:00:00|24.92|24.84|25.01|24.93|25.11|25.03|24.85|24.77|2459
1667466000000|2022-11-03 09:00:00|24.99|24.91|24.96|24.88|25.03|24.95|24.91|24.83|1093
1667469600000|2022-11-03 10:00:00|24.94|24.86|25.1|25.02|25.15|25.07|24.94|24.86|1275
1667473200000|2022-11-03 11:00:00|25.12|25.04|25.12|25.04|25.2|25.12|25.1|25.02|302
1667476800000|2022-11-03 12:00:00|25.11|25.03|25.33|25.25|25.36|25.28|24.97|24.89|1644
1667480400000|2022-11-03 13:00:00|25.31|25.23|25.29|25.21|25.4|25.32|25.08|25|2865
1667484000000|2022-11-03 14:00:00|25.27|25.19|24.73|24.65|25.37|25.29|24.72|24.64|4140
1667487600000|2022-11-03 15:00:00|24.68|24.6|24.84|24.76|24.91|24.83|24.66|24.58|3566
1667491200000|2022-11-03 16:00:00|24.82|24.74|24.51|24.43|24.84|24.76|24.46|24.38|1831
1667494800000|2022-11-03 17:00:00|24.48|24.4|24.47|24.39|24.53|24.45|24.43|24.35|432
1667498400000|2022-11-03 18:00:00|24.5|24.42|24.43|24.35|24.54|24.46|24.39|24.31|246
1667502000000|2022-11-03 19:00:00|24.44|24.36|24.34|24.26|24.48|24.4|24.29|24.21|159
1667505600000|2022-11-03 20:00:00|24.33|24.25|24.46|24.21|24.46|24.28|24.26|24.18|71
1667520000000|2022-11-04 00:00:00|24.49|24.24|24.35|24.27|24.49|24.31|24.35|24.17|24
1667523600000|2022-11-04 01:00:00|24.36|24.28|24.32|24.24|24.45|24.31|24.29|24.13|23
1667527200000|2022-11-04 02:00:00|24.41|24.16|24.29|24.21|24.41|24.26|24.29|24.13|0
1667530800000|2022-11-04 03:00:00|24.27|24.19|24.24|24.16|24.35|24.2|24.23|24.09|12
1667534400000|2022-11-04 04:00:00|24.25|24.17|24.17|24.09|24.32|24.19|24.15|24.02|55
1667538000000|2022-11-04 05:00:00|24.16|24.08|24.15|24.07|24.29|24.13|24.07|23.98|15
1667541600000|2022-11-04 06:00:00|24.16|24.08|24.11|24.03|24.16|24.08|23.99|23.91|117
1667545200000|2022-11-04 07:00:00|24.12|24.04|24.18|24.1|24.22|24.14|24.07|23.99|775
1667548800000|2022-11-04 08:00:00|24.19|24.11|24.17|24.09|24.32|24.24|24.13|24.05|2537
1667552400000|2022-11-04 09:00:00|24.16|24.08|24.04|23.96|24.22|24.14|23.97|23.89|1291
1667556000000|2022-11-04 10:00:00|24.02|23.94|23.95|23.87|24.05|23.97|23.95|23.87|521
1667559600000|2022-11-04 11:00:00|23.97|23.89|23.94|23.86|24.02|23.94|23.9|23.82|1271
1667563200000|2022-11-04 12:00:00|23.95|23.87|23.87|23.79|24.41|24.33|23.74|23.66|2051
1667566800000|2022-11-04 13:00:00|23.82|23.74|23.67|23.59|23.91|23.83|23.62|23.54|2889
1667570400000|2022-11-04 14:00:00|23.66|23.58|23.59|23.51|23.67|23.59|23.46|23.38|3742
1667574000000|2022-11-04 15:00:00|23.58|23.5|24.22|24.14|24.23|24.15|23.54|23.46|5116
1667577600000|2022-11-04 16:00:00|24.21|24.13|24.19|24.11|24.39|24.31|24|23.92|5122
1667581200000|2022-11-04 17:00:00|24.2|24.12|24.28|24.2|24.32|24.24|24.1|24.02|200
1667584800000|2022-11-04 18:00:00|24.25|24.17|24.12|24.04|24.37|24.29|24.02|23.94|164
1667588400000|2022-11-04 19:00:00|24.09|24.01|24|23.92|24.12|24.04|23.94|23.86|275
1667592000000|2022-11-04 20:00:00|23.98|23.9|24.13|23.83|24.13|24|23.98|23.78|105
1667779200000|2022-11-07 00:00:00|24.32|24.02|24.36|24.28|24.47|24.29|24.32|24.02|0
1667782800000|2022-11-07 01:00:00|24.45|24.2|24.43|24.18|24.48|24.28|24.34|24.16|0
1667786400000|2022-11-07 02:00:00|24.45|24.2|24.45|24.2|24.48|24.23|24.41|24.16|0
1667790000000|2022-11-07 03:00:00|24.41|24.16|24.37|24.12|24.43|24.18|24.31|24.06|0
1667793600000|2022-11-07 04:00:00|24.38|24.13|24.35|24.1|24.4|24.17|24.25|24.08|0
1667797200000|2022-11-07 05:00:00|24.38|24.13|24.43|24.18|24.47|24.22|24.23|24.02|0
1667800800000|2022-11-07 06:00:00|24.44|24.19|24.27|24.19|24.44|24.28|24.26|24.12|79
1667804400000|2022-11-07 07:00:00|24.28|24.2|24.35|24.27|24.37|24.29|24.21|24.13|298
1667808000000|2022-11-07 08:00:00|24.37|24.29|23.94|23.86|24.37|24.29|23.94|23.86|3602
1667811600000|2022-11-07 09:00:00|23.92|23.84|23.89|23.81|23.94|23.86|23.83|23.75|2637
1667815200000|2022-11-07 10:00:00|23.88|23.8|23.97|23.89|24.02|23.94|23.79|23.71|6272
1667818800000|2022-11-07 11:00:00|23.96|23.88|23.89|23.81|24.02|23.94|23.85|23.77|1260
1667822400000|2022-11-07 12:00:00|23.91|23.83|23.85|23.77|23.96|23.88|23.84|23.76|2242
1667826000000|2022-11-07 13:00:00|23.84|23.76|23.91|23.83|23.96|23.88|23.82|23.74|1085
1667829600000|2022-11-07 14:00:00|23.89|23.81|23.94|23.86|23.99|23.91|23.74|23.66|2182
1667833200000|2022-11-07 15:00:00|23.93|23.85|23.74|23.66|23.98|23.9|23.74|23.66|2205
1667836800000|2022-11-07 16:00:00|23.76|23.68|23.71|23.63|23.79|23.71|23.59|23.51|2013
1667840400000|2022-11-07 17:00:00|23.75|23.67|23.53|23.45|23.75|23.67|23.53|23.45|224
1667844000000|2022-11-07 18:00:00|23.51|23.43|23.41|23.33|23.51|23.43|23.41|23.33|153
1667847600000|2022-11-07 19:00:00|23.42|23.34|23.37|23.29|23.42|23.34|23.37|23.29|621
1667851200000|2022-11-07 20:00:00|23.43|23.35|23.67|23.42|23.72|23.59|23.41|23.33|412
1667865600000|2022-11-08 00:00:00|23.86|23.56|23.73|23.43|23.86|23.56|23.73|23.43|0
1667869200000|2022-11-08 01:00:00|23.74|23.44|23.74|23.44|23.76|23.46|23.73|23.43|0
1667872800000|2022-11-08 02:00:00|23.75|23.45|23.77|23.47|23.77|23.47|23.75|23.45|0
1667880000000|2022-11-08 04:00:00|23.79|23.49|23.77|23.47|23.79|23.49|23.77|23.47|0
1667883600000|2022-11-08 05:00:00|23.78|23.48|23.72|23.42|23.81|23.52|23.7|23.4|0
1667887200000|2022-11-08 06:00:00|23.7|23.4|23.69|23.61|23.76|23.65|23.65|23.4|4
1667890800000|2022-11-08 07:00:00|23.67|23.59|23.77|23.69|23.78|23.7|23.64|23.56|130
1667894400000|2022-11-08 08:00:00|23.78|23.7|23.73|23.65|23.83|23.75|23.71|23.63|1196
1667898000000|2022-11-08 09:00:00|23.75|23.67|23.52|23.44|23.76|23.68|23.52|23.44|680
1667901600000|2022-11-08 10:00:00|23.53|23.45|23.53|23.45|23.55|23.47|23.47|23.39|328
1667905200000|2022-11-08 11:00:00|23.57|23.49|23.62|23.54|23.62|23.54|23.52|23.44|423
1667908800000|2022-11-08 12:00:00|23.58|23.5|23.52|23.44|23.63|23.55|23.52|23.44|268
1667912400000|2022-11-08 13:00:00|23.53|23.45|23.52|23.44|23.57|23.49|23.46|23.38|698
1667916000000|2022-11-08 14:00:00|23.51|23.43|23.53|23.45|23.63|23.55|23.47|23.39|1408
1667919600000|2022-11-08 15:00:00|23.5|23.42|23.37|23.29|23.51|23.43|23.33|23.25|2684
1667923200000|2022-11-08 16:00:00|23.35|23.27|23.45|23.37|23.5|23.42|23.31|23.23|3425
1667926800000|2022-11-08 17:00:00|23.4|23.32|23.54|23.46|23.57|23.49|23.4|23.32|655
1667930400000|2022-11-08 18:00:00|23.5|23.42|23.77|23.69|23.8|23.72|23.46|23.38|457
1667934000000|2022-11-08 19:00:00|23.72|23.64|23.66|23.58|24.04|23.96|23.54|23.46|701
1667937600000|2022-11-08 20:00:00|23.64|23.56|23.85|23.55|23.85|23.75|23.54|23.46|376
1667952000000|2022-11-09 00:00:00|23.87|23.57|23.85|23.55|23.93|23.63|23.8|23.5|0
1667955600000|2022-11-09 01:00:00|23.83|23.53|23.86|23.56|23.88|23.58|23.79|23.49|0
1667959200000|2022-11-09 02:00:00|23.84|23.54|23.81|23.56|23.84|23.58|23.81|23.54|0
1667962800000|2022-11-09 03:00:00|23.85|23.6|23.89|23.81|23.89|23.81|23.85|23.6|1
1667966400000|2022-11-09 04:00:00|24|23.75|23.95|23.7|24.02|23.88|23.92|23.67|30
1667970000000|2022-11-09 05:00:00|23.94|23.69|23.99|23.74|24.02|23.77|23.92|23.67|0
1667973600000|2022-11-09 06:00:00|24.02|23.77|23.89|23.81|24.02|23.86|23.85|23.7|1
1667977200000|2022-11-09 07:00:00|23.9|23.82|23.86|23.78|23.9|23.82|23.75|23.67|194
1667980800000|2022-11-09 08:00:00|23.85|23.77|23.75|23.67|23.86|23.78|23.66|23.58|1523
1667984400000|2022-11-09 09:00:00|23.79|23.71|23.89|23.81|23.94|23.86|23.75|23.67|3303
1667988000000|2022-11-09 10:00:00|23.91|23.83|23.89|23.81|24.09|24.01|23.88|23.8|3871
1667991600000|2022-11-09 11:00:00|23.85|23.77|23.79|23.71|23.89|23.81|23.74|23.66|2137
1667995200000|2022-11-09 12:00:00|23.8|23.72|23.71|23.63|23.88|23.8|23.71|23.63|3836
1667998800000|2022-11-09 13:00:00|23.72|23.64|23.76|23.68|23.86|23.78|23.71|23.63|1062
1668002400000|2022-11-09 14:00:00|23.77|23.69|23.94|23.86|23.95|23.87|23.71|23.63|1650
1668006000000|2022-11-09 15:00:00|23.9|23.82|24.07|23.99|24.18|24.1|23.77|23.69|3232
1668009600000|2022-11-09 16:00:00|24.06|23.98|23.8|23.72|24.06|23.98|23.68|23.6|3717
1668013200000|2022-11-09 17:00:00|23.79|23.71|23.86|23.78|23.94|23.86|23.79|23.71|409
1668016800000|2022-11-09 18:00:00|23.88|23.8|24.03|23.95|24.13|24.05|23.83|23.75|608
1668020400000|2022-11-09 19:00:00|24.04|23.96|24.12|24.04|24.22|24.14|23.93|23.85|316
1668024000000|2022-11-09 20:00:00|24.15|24.07|24.2|23.9|24.27|24.19|23.97|23.89|201
1668038400000|2022-11-10 00:00:00|24.21|23.91|24.03|23.73|24.21|23.91|23.93|23.63|28
1668042000000|2022-11-10 01:00:00|24.02|23.72|24.02|23.72|24.03|23.73|24.02|23.72|0
1668045600000|2022-11-10 02:00:00|24.06|23.76|24.11|23.81|24.12|23.82|24.02|23.72|0
1668049200000|2022-11-10 03:00:00|24.12|23.82|24.02|23.72|24.13|23.83|24.02|23.72|0
1668052800000|2022-11-10 04:00:00|24.12|23.82|24.1|23.8|24.12|23.82|24.08|23.78|0
1668056400000|2022-11-10 05:00:00|24.12|23.82|24.1|23.8|24.12|23.82|24.1|23.8|0
1668060000000|2022-11-10 06:00:00|24.08|23.78|23.99|23.91|24.12|23.91|23.98|23.78|2
1668063600000|2022-11-10 07:00:00|24.02|23.94|24.02|23.94|24.03|23.95|23.93|23.85|159
1668067200000|2022-11-10 08:00:00|24|23.92|24.02|23.94|24.03|23.95|23.87|23.79|1482
1668070800000|2022-11-10 09:00:00|24.03|23.95|23.97|23.89|24.03|23.95|23.95|23.87|358
1668074400000|2022-11-10 10:00:00|24.02|23.94|23.86|23.78|24.05|23.97|23.86|23.78|542
1668078000000|2022-11-10 11:00:00|23.87|23.79|23.81|23.73|23.97|23.89|23.8|23.72|700
1668081600000|2022-11-10 12:00:00|23.8|23.72|23.8|23.72|23.85|23.77|23.77|23.69|1020
1668085200000|2022-11-10 13:00:00|23.84|23.76|22.7|22.62|24.13|23.95|22.7|22.62|3561
1668088800000|2022-11-10 14:00:00|22.75|22.67|22.69|22.61|22.95|22.87|22.65|22.57|3506
1668092400000|2022-11-10 15:00:00|22.73|22.65|22.47|22.39|22.87|22.79|22.47|22.39|5571
1668096000000|2022-11-10 16:00:00|22.49|22.41|22.64|22.56|22.69|22.61|22.45|22.37|4078
1668099600000|2022-11-10 17:00:00|22.66|22.58|22.94|22.86|22.94|22.86|22.59|22.51|503
1668103200000|2022-11-10 18:00:00|22.89|22.81|22.8|22.72|22.89|22.81|22.74|22.66|122
1668106800000|2022-11-10 19:00:00|22.79|22.71|22.85|22.77|22.9|22.82|22.75|22.67|74
1668110400000|2022-11-10 20:00:00|22.89|22.81|23.08|22.83|23.08|22.86|22.7|22.62|162
1668114000000|2022-11-10 21:00:00|23.11|22.81|23.11|22.81|23.11|22.81|23.11|22.81|0
1668124800000|2022-11-11 00:00:00|22.94|22.64|23.29|22.99|23.29|22.99|22.92|22.62|0
1668128400000|2022-11-11 01:00:00|23.27|22.97|23.35|23.05|23.35|23.05|23.27|22.97|0
1668132000000|2022-11-11 02:00:00|23.33|23.03|23.32|23.02|23.33|23.03|23.28|23|0
1668135600000|2022-11-11 03:00:00|23.34|23.04|23.35|23.05|23.36|23.13|23.2|23|2
1668139200000|2022-11-11 04:00:00|23.33|23.03|23.31|23.01|23.33|23.03|23.29|22.99|0
1668142800000|2022-11-11 05:00:00|23.29|22.99|23.28|22.98|23.36|23.06|23.21|22.91|2
1668146400000|2022-11-11 06:00:00|23.3|23|23.27|23.02|23.33|23.08|23.23|22.93|0
1668150000000|2022-11-11 07:00:00|23.24|22.99|23.07|22.99|23.24|23.15|23.07|22.99|315
1668153600000|2022-11-11 08:00:00|23.12|23.04|22.94|22.86|23.24|23.16|22.89|22.81|1459
1668157200000|2022-11-11 09:00:00|22.95|22.87|22.97|22.89|23.14|23.06|22.94|22.86|1244
1668160800000|2022-11-11 10:00:00|22.95|22.87|22.9|22.82|23|22.92|22.89|22.81|1136
1668164400000|2022-11-11 11:00:00|22.95|22.87|22.95|22.87|23|22.92|22.9|22.82|969
1668168000000|2022-11-11 12:00:00|22.96|22.88|23.02|22.94|23.1|23.02|22.91|22.83|1298
1668171600000|2022-11-11 13:00:00|23.04|22.96|23.02|22.94|23.12|23.04|22.99|22.91|981
1668175200000|2022-11-11 14:00:00|23.07|22.99|22.98|22.9|23.18|23.1|22.93|22.85|2583
1668178800000|2022-11-11 15:00:00|22.97|22.89|22.65|22.57|23.08|23|22.61|22.53|3018
1668182400000|2022-11-11 16:00:00|22.6|22.52|22.55|22.47|22.69|22.61|22.48|22.4|4799
1668186000000|2022-11-11 17:00:00|22.54|22.46|22.29|22.21|22.59|22.51|22.24|22.16|621
1668189600000|2022-11-11 18:00:00|22.28|22.2|22.33|22.25|22.35|22.27|22.23|22.15|117
1668193200000|2022-11-11 19:00:00|22.34|22.26|22.3|22.22|22.41|22.33|22.3|22.22|112
1668196800000|2022-11-11 20:00:00|22.31|22.23|22.44|22.19|22.48|22.4|22.31|22.19|131
1668384000000|2022-11-14 00:00:00|22.53|22.23|22.56|22.26|22.56|22.26|22.46|22.16|0
1668387600000|2022-11-14 01:00:00|22.58|22.28|22.59|22.34|22.61|22.34|22.53|22.24|0
1668391200000|2022-11-14 02:00:00|22.61|22.36|22.76|22.46|22.79|22.49|22.55|22.36|0
1668394800000|2022-11-14 03:00:00|22.5|22.42|22.69|22.44|22.69|22.44|22.5|22.36|0
1668398400000|2022-11-14 04:00:00|22.7|22.45|22.7|22.45|22.7|22.45|22.69|22.44|0
1668402000000|2022-11-14 05:00:00|22.72|22.47|22.72|22.47|22.72|22.47|22.72|22.47|0
1668405600000|2022-11-14 06:00:00|22.73|22.48|22.61|22.53|22.73|22.53|22.61|22.47|0
1668409200000|2022-11-14 07:00:00|22.59|22.51|22.49|22.41|22.59|22.51|22.44|22.36|298
1668412800000|2022-11-14 08:00:00|22.54|22.46|22.44|22.36|22.54|22.46|22.34|22.26|2468
1668416400000|2022-11-14 09:00:00|22.49|22.41|22.79|22.71|22.79|22.71|22.49|22.41|2808
1668420000000|2022-11-14 10:00:00|22.84|22.76|22.74|22.66|22.84|22.76|22.64|22.56|1712
1668423600000|2022-11-14 11:00:00|22.69|22.61|22.69|22.61|22.74|22.66|22.69|22.61|2648
1668427200000|2022-11-14 12:00:00|22.74|22.66|22.54|22.46|22.74|22.66|22.54|22.46|2349
1668430800000|2022-11-14 13:00:00|22.59|22.51|22.45|22.37|22.59|22.51|22.39|22.31|740
1668434400000|2022-11-14 14:00:00|22.42|22.34|22.05|21.97|22.45|22.37|22.05|21.97|2688
1668438000000|2022-11-14 15:00:00|22|21.92|22.05|21.97|22.05|21.97|21.82|21.74|4503
1668441600000|2022-11-14 16:00:00|22|21.92|22.2|22.12|22.25|22.17|22|21.92|8847
1668445200000|2022-11-14 17:00:00|22.25|22.17|22.2|22.12|22.25|22.17|22.15|22.07|351
1668448800000|2022-11-14 18:00:00|22.25|22.17|22.21|22.13|22.25|22.17|22.15|22.07|123
1668452400000|2022-11-14 19:00:00|22.26|22.18|22.26|22.18|22.36|22.28|22.26|22.18|420
1668456000000|2022-11-14 20:00:00|22.31|22.23|22.39|22.14|22.54|22.35|22.26|22.14|625
1668470400000|2022-11-15 00:00:00|22.4|22.1|22.45|22.15|22.55|22.25|22.23|21.93|0
1668474000000|2022-11-15 01:00:00|22.48|22.18|22.41|22.11|22.48|22.18|22.41|22.11|0
1668477600000|2022-11-15 02:00:00|22.43|22.13|22.43|22.13|22.46|22.16|22.36|22.06|0
1668481200000|2022-11-15 03:00:00|22.46|22.16|22.1|22.02|22.46|22.16|22.1|21.96|1
1668484800000|2022-11-15 04:00:00|22.13|22.05|22.41|22.11|22.44|22.14|22.1|22.02|1
1668488400000|2022-11-15 05:00:00|22.44|22.14|22.36|22.06|22.46|22.16|22.36|22.06|0
1668492000000|2022-11-15 06:00:00|22.39|22.09|22.31|22.23|22.44|22.23|22.31|22.04|0
1668495600000|2022-11-15 07:00:00|22.29|22.04|22.04|21.96|22.29|22.15|21.98|21.9|218
1668499200000|2022-11-15 08:00:00|22.06|21.98|21.99|21.91|22.11|22.03|21.99|21.91|1394
1668502800000|2022-11-15 09:00:00|21.94|21.86|21.99|21.91|22.09|22.01|21.94|21.86|2563
1668506400000|2022-11-15 10:00:00|22.02|21.94|22.04|21.96|22.14|22.06|21.99|21.91|730
1668510000000|2022-11-15 11:00:00|21.99|21.91|21.95|21.87|22.02|21.94|21.95|21.87|534
1668513600000|2022-11-15 12:00:00|21.99|21.91|21.9|21.82|22|21.92|21.9|21.82|1176
1668517200000|2022-11-15 13:00:00|21.92|21.84|21.92|21.84|22.05|21.97|21.8|21.72|2734
1668520800000|2022-11-15 14:00:00|21.9|21.82|22.25|22.17|22.25|22.17|21.9|21.82|4292
1668524400000|2022-11-15 15:00:00|22.22|22.14|22.35|22.27|22.4|22.32|22.2|22.12|3191
1668528000000|2022-11-15 16:00:00|22.3|22.22|22.3|22.22|22.4|22.32|22.2|22.12|3034
1668531600000|2022-11-15 17:00:00|22.28|22.2|22.31|22.23|22.36|22.28|22.25|22.17|373
1668535200000|2022-11-15 18:00:00|22.35|22.27|23.32|23.24|23.42|23.34|22.31|22.23|2326
1668538800000|2022-11-15 19:00:00|23.3|23.22|22.85|22.77|23.5|23.42|22.78|22.7|929
1668542400000|2022-11-15 20:00:00|22.83|22.75|23.36|23.06|23.36|23.15|22.68|22.6|408
1668556800000|2022-11-16 00:00:00|23.23|22.93|23.33|23.25|23.48|23.25|23.23|22.93|15
1668560400000|2022-11-16 01:00:00|23.3|23.22|23.31|23.01|23.41|23.25|23.28|23.01|0
1668564000000|2022-11-16 02:00:00|23.36|23.06|23.24|22.99|23.36|23.06|23.22|22.92|0
1668567600000|2022-11-16 03:00:00|23.27|23.02|23.22|22.97|23.29|23.13|23.16|22.92|1
1668571200000|2022-11-16 04:00:00|23.24|22.99|23.25|23|23.25|23.1|23.09|22.92|6
1668574800000|2022-11-16 05:00:00|23.14|23.06|23.17|22.92|23.37|23.23|23.06|22.9|113
1668578400000|2022-11-16 06:00:00|23.15|22.9|22.88|22.8|23.32|23.11|22.88|22.73|139
1668582000000|2022-11-16 07:00:00|22.85|22.77|22.78|22.7|22.98|22.9|22.73|22.65|288
1668585600000|2022-11-16 08:00:00|22.83|22.75|22.63|22.55|22.83|22.75|22.63|22.55|1883
1668589200000|2022-11-16 09:00:00|22.68|22.6|22.78|22.7|22.83|22.75|22.63|22.55|1701
1668592800000|2022-11-16 10:00:00|22.73|22.65|22.79|22.71|22.79|22.71|22.66|22.58|496
1668596400000|2022-11-16 11:00:00|22.84|22.76|22.94|22.86|22.99|22.91|22.83|22.75|955
1668600000000|2022-11-16 12:00:00|22.99|22.91|22.89|22.81|22.99|22.91|22.84|22.76|419
1668603600000|2022-11-16 13:00:00|22.94|22.86|22.94|22.86|23.04|22.96|22.79|22.71|1784
1668607200000|2022-11-16 14:00:00|22.89|22.81|23.14|23.06|23.19|23.11|22.89|22.81|3412
1668610800000|2022-11-16 15:00:00|23.09|23.01|23.1|23.02|23.19|23.11|22.99|22.91|2323
1668614400000|2022-11-16 16:00:00|23.07|22.99|22.85|22.77|23.07|22.99|22.82|22.74|2053
1668618000000|2022-11-16 17:00:00|22.9|22.82|22.85|22.77|22.95|22.87|22.75|22.67|219
1668621600000|2022-11-16 18:00:00|22.9|22.82|22.91|22.83|22.95|22.87|22.81|22.73|142
1668625200000|2022-11-16 19:00:00|22.9|22.82|22.85|22.77|22.91|22.83|22.81|22.73|130
1668628800000|2022-11-16 20:00:00|22.83|22.75|22.79|22.54|22.9|22.82|22.71|22.54|234
1668632400000|2022-11-16 21:00:00|22.8|22.55|22.8|22.55|22.8|22.55|22.8|22.55|0
1668643200000|2022-11-17 00:00:00|22.99|22.69|22.87|22.62|22.99|22.69|22.84|22.57|0
1668646800000|2022-11-17 01:00:00|22.9|22.65|22.99|22.69|23.09|22.79|22.87|22.62|0
1668650400000|2022-11-17 02:00:00|23.02|22.72|22.99|22.74|23.09|22.94|22.93|22.69|10
1668654000000|2022-11-17 03:00:00|22.93|22.85|23.04|22.79|23.09|22.92|22.93|22.74|15
1668657600000|2022-11-17 04:00:00|23.05|22.8|23.07|22.82|23.09|22.9|22.98|22.8|0
1668661200000|2022-11-17 05:00:00|23.05|22.8|22.94|22.86|23.05|22.86|22.92|22.8|1
1668664800000|2022-11-17 06:00:00|22.92|22.84|22.87|22.79|22.94|22.86|22.87|22.79|28
1668668400000|2022-11-17 07:00:00|22.82|22.74|22.87|22.79|22.87|22.79|22.72|22.64|113
1668672000000|2022-11-17 08:00:00|22.78|22.7|22.68|22.6|22.78|22.7|22.51|22.43|945
1668675600000|2022-11-17 09:00:00|22.73|22.65|22.93|22.85|22.93|22.85|22.73|22.65|3329
1668679200000|2022-11-17 10:00:00|22.9|22.82|23.08|23|23.08|23|22.88|22.8|508
1668682800000|2022-11-17 11:00:00|23.03|22.95|23.08|23|23.2|23.12|22.98|22.9|1606
1668686400000|2022-11-17 12:00:00|23.03|22.95|23.32|23.24|23.33|23.25|23.03|22.95|1408
1668690000000|2022-11-17 13:00:00|23.37|23.29|23.47|23.39|23.52|23.44|23.2|23.12|1773
1668693600000|2022-11-17 14:00:00|23.48|23.4|23.18|23.1|23.48|23.4|23.13|23.05|1670
1668697200000|2022-11-17 15:00:00|23.13|23.05|23.03|22.95|23.13|23.05|22.89|22.81|1204
1668700800000|2022-11-17 16:00:00|23.08|23|22.94|22.86|23.08|23|22.89|22.81|1656
1668704400000|2022-11-17 17:00:00|22.92|22.84|22.8|22.72|22.94|22.86|22.8|22.72|147
1668708000000|2022-11-17 18:00:00|22.81|22.73|23|22.92|23.12|23.04|22.8|22.72|2276
1668711600000|2022-11-17 19:00:00|22.95|22.87|22.9|22.82|23.05|22.97|22.9|22.82|121
1668715200000|2022-11-17 20:00:00|22.91|22.83|22.99|22.74|23.05|22.97|22.86|22.74|244
1668729600000|2022-11-18 00:00:00|23.07|22.77|23.07|22.77|23.14|22.95|22.98|22.7|5
1668733200000|2022-11-18 01:00:00|23.05|22.75|23.05|22.75|23.14|22.95|23|22.7|2
1668740400000|2022-11-18 03:00:00|23.03|22.73|23.03|22.95|23.21|22.96|22.99|22.73|4
1668744000000|2022-11-18 04:00:00|23.14|22.89|23.17|22.92|23.19|23|23.03|22.87|1
1668747600000|2022-11-18 05:00:00|23.12|22.87|23.13|22.88|23.17|22.88|23.08|22.8|0
1668751200000|2022-11-18 06:00:00|23.08|22.83|23.03|22.95|23.17|23.01|22.95|22.83|7
1668754800000|2022-11-18 07:00:00|22.99|22.91|22.81|22.73|23.03|22.95|22.78|22.7|250
1668758400000|2022-11-18 08:00:00|22.78|22.7|22.73|22.65|22.87|22.79|22.68|22.6|921
1668762000000|2022-11-18 09:00:00|22.75|22.67|22.73|22.65|22.77|22.69|22.49|22.41|3161
1668765600000|2022-11-18 10:00:00|22.76|22.68|22.68|22.6|22.78|22.7|22.64|22.56|2417
1668769200000|2022-11-18 11:00:00|22.73|22.65|22.73|22.65|22.78|22.7|22.73|22.65|497
1668772800000|2022-11-18 12:00:00|22.71|22.63|22.63|22.55|22.73|22.65|22.63|22.55|202
1668776400000|2022-11-18 13:00:00|22.58|22.5|22.58|22.5|22.58|22.5|22.53|22.45|636
1668780000000|2022-11-18 14:00:00|22.63|22.55|22.73|22.65|22.78|22.7|22.54|22.46|1671
1668783600000|2022-11-18 15:00:00|22.74|22.66|22.84|22.76|22.93|22.85|22.73|22.65|1213
1668787200000|2022-11-18 16:00:00|22.83|22.75|22.65|22.57|22.84|22.76|22.53|22.45|1772
1668790800000|2022-11-18 17:00:00|22.6|22.52|22.7|22.62|22.75|22.67|22.6|22.52|292
1668794400000|2022-11-18 18:00:00|22.68|22.6|22.61|22.53|22.7|22.62|22.55|22.47|53
1668798000000|2022-11-18 19:00:00|22.56|22.48|22.51|22.43|22.56|22.48|22.51|22.43|61
1668801600000|2022-11-18 20:00:00|22.5|22.42|22.45|22.37|22.51|22.43|22.41|22.33|218
1668988800000|2022-11-21 00:00:00|22.8|22.5|22.81|22.51|22.83|22.53|22.77|22.47|0
1668992400000|2022-11-21 01:00:00|22.83|22.53|22.84|22.54|22.84|22.54|22.81|22.51|0
1668999600000|2022-11-21 03:00:00|22.86|22.56|22.9|22.6|22.9|22.6|22.86|22.56|0
1669003200000|2022-11-21 04:00:00|22.73|22.65|22.9|22.6|22.9|22.65|22.73|22.6|0
1669006800000|2022-11-21 05:00:00|22.86|22.65|22.86|22.61|22.9|22.65|22.86|22.58|8
1669010400000|2022-11-21 06:00:00|22.87|22.62|22.64|22.56|22.87|22.66|22.62|22.51|29
1669014000000|2022-11-21 07:00:00|22.66|22.58|22.69|22.61|22.78|22.7|22.64|22.56|110
1669017600000|2022-11-21 08:00:00|22.64|22.56|22.78|22.7|22.78|22.7|22.63|22.55|782
1669021200000|2022-11-21 09:00:00|22.73|22.65|22.73|22.65|22.82|22.74|22.73|22.65|307
1669024800000|2022-11-21 10:00:00|22.77|22.69|22.77|22.69|22.82|22.74|22.73|22.65|537
1669028400000|2022-11-21 11:00:00|22.78|22.7|22.96|22.88|23|22.92|22.72|22.64|1265
1669032000000|2022-11-21 12:00:00|23|22.92|22.87|22.79|23|22.92|22.87|22.79|1033
1669035600000|2022-11-21 13:00:00|22.83|22.75|22.78|22.7|22.87|22.79|22.77|22.69|497
1669039200000|2022-11-21 14:00:00|22.79|22.71|22.51|22.43|22.79|22.71|22.51|22.43|1768
1669042800000|2022-11-21 15:00:00|22.49|22.41|22.56|22.48|22.69|22.61|22.41|22.33|1693
1669046400000|2022-11-21 16:00:00|22.57|22.49|22.52|22.44|22.6|22.52|22.47|22.39|1033
1669050000000|2022-11-21 17:00:00|22.54|22.46|22.53|22.45|22.57|22.49|22.52|22.44|98
1669053600000|2022-11-21 18:00:00|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|39
1669057200000|2022-11-21 19:00:00|22.48|22.4|22.48|22.4|22.52|22.44|22.48|22.4|72
1669060800000|2022-11-21 20:00:00|22.47|22.39|22.33|22.25|22.47|22.39|22.33|22.25|176
1669075200000|2022-11-22 00:00:00|22.4|22.1|22.49|22.19|22.56|22.31|22.4|22.1|0
1669078800000|2022-11-22 01:00:00|22.51|22.21|22.47|22.17|22.51|22.22|22.43|22.13|0
1669082400000|2022-11-22 02:00:00|22.45|22.15|22.47|22.17|22.47|22.17|22.45|22.15|0
1669086000000|2022-11-22 03:00:00|22.45|22.15|22.45|22.15|22.47|22.17|22.45|22.15|0
1669089600000|2022-11-22 04:00:00|22.42|22.34|22.38|22.3|22.53|22.35|22.38|22.16|22
1669093200000|2022-11-22 05:00:00|22.4|22.32|22.46|22.16|22.49|22.34|22.38|22.14|2
1669096800000|2022-11-22 06:00:00|22.44|22.14|22.36|22.28|22.46|22.28|22.32|22.13|6
1669100400000|2022-11-22 07:00:00|22.38|22.3|22.37|22.29|22.46|22.38|22.32|22.24|473
1669104000000|2022-11-22 08:00:00|22.36|22.28|22.37|22.29|22.43|22.35|22.31|22.23|2393
1669107600000|2022-11-22 09:00:00|22.38|22.3|22.32|22.24|22.42|22.34|22.32|22.24|1105
1669111200000|2022-11-22 10:00:00|22.36|22.28|22.33|22.25|22.41|22.33|22.31|22.23|349
1669114800000|2022-11-22 11:00:00|22.32|22.24|22.55|22.47|22.6|22.52|22.32|22.24|1103
1669118400000|2022-11-22 12:00:00|22.5|22.42|22.46|22.38|22.5|22.42|22.45|22.37|1287
1669122000000|2022-11-22 13:00:00|22.45|22.37|22.33|22.25|22.47|22.39|22.28|22.2|1604
1669125600000|2022-11-22 14:00:00|22.28|22.2|22.09|22.01|22.28|22.2|22.04|21.96|3842
1669129200000|2022-11-22 15:00:00|22.04|21.96|21.89|21.81|22.1|22.02|21.89|21.81|3953
1669132800000|2022-11-22 16:00:00|21.88|21.8|21.86|21.78|21.93|21.85|21.81|21.73|3750
1669136400000|2022-11-22 17:00:00|21.87|21.79|21.85|21.77|21.9|21.82|21.85|21.77|91
1669140000000|2022-11-22 18:00:00|21.81|21.73|21.84|21.76|21.85|21.77|21.8|21.72|99
1669143600000|2022-11-22 19:00:00|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|28
1669147200000|2022-11-22 20:00:00|21.73|21.65|21.73|21.65|21.8|21.72|21.7|21.62|182
1669161600000|2022-11-23 00:00:00|21.82|21.57|22.04|21.74|22.07|21.77|21.76|21.56|10
1669165200000|2022-11-23 01:00:00|22.03|21.73|21.91|21.66|22.04|21.74|21.91|21.63|0
1669168800000|2022-11-23 02:00:00|21.78|21.7|21.79|21.71|21.79|21.71|21.77|21.69|12
1669172400000|2022-11-23 03:00:00|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|1
1669176000000|2022-11-23 04:00:00|21.75|21.67|21.84|21.59|21.88|21.67|21.7|21.55|40
1669179600000|2022-11-23 05:00:00|21.79|21.71|21.84|21.59|21.89|21.77|21.79|21.58|4
1669183200000|2022-11-23 06:00:00|21.83|21.58|21.76|21.68|21.83|21.69|21.74|21.57|0
1669186800000|2022-11-23 07:00:00|21.77|21.69|21.74|21.66|21.8|21.72|21.69|21.61|134
1669190400000|2022-11-23 08:00:00|21.78|21.7|21.81|21.73|21.83|21.75|21.74|21.66|841
1669194000000|2022-11-23 09:00:00|21.79|21.71|21.76|21.68|21.81|21.73|21.71|21.63|689
1669197600000|2022-11-23 10:00:00|21.81|21.73|21.82|21.74|21.84|21.76|21.76|21.68|1405
1669201200000|2022-11-23 11:00:00|21.81|21.73|21.81|21.73|21.85|21.77|21.81|21.73|243
1669204800000|2022-11-23 12:00:00|21.8|21.72|21.81|21.73|21.82|21.74|21.8|21.72|787
1669208400000|2022-11-23 13:00:00|21.8|21.72|21.86|21.78|21.96|21.88|21.8|21.72|1158
1669212000000|2022-11-23 14:00:00|21.81|21.73|21.75|21.67|21.86|21.78|21.69|21.61|1275
1669215600000|2022-11-23 15:00:00|21.72|21.64|21.65|21.57|21.75|21.67|21.61|21.53|2010
1669219200000|2022-11-23 16:00:00|21.63|21.55|21.7|21.62|21.74|21.66|21.42|21.34|2612
1669222800000|2022-11-23 17:00:00|21.69|21.61|21.65|21.57|21.74|21.66|21.55|21.47|224
1669226400000|2022-11-23 18:00:00|21.7|21.62|21.66|21.58|21.7|21.62|21.6|21.52|62
1669230000000|2022-11-23 19:00:00|21.64|21.56|21.3|21.22|21.71|21.63|21.23|21.15|523
1669233600000|2022-11-23 20:00:00|21.31|21.23|21.17|21.09|21.37|21.29|21.15|21.07|197
1669248000000|2022-11-24 00:00:00|21.35|21.05|21.39|21.09|21.52|21.22|21.35|21.05|0
1669251600000|2022-11-24 01:00:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669255200000|2022-11-24 02:00:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669258800000|2022-11-24 03:00:00|21.41|21.11|21.41|21.11|21.43|21.13|21.39|21.09|0
1669262400000|2022-11-24 04:00:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669266000000|2022-11-24 05:00:00|21.43|21.13|21.25|21.17|21.47|21.2|21.25|21.07|3
1669269600000|2022-11-24 06:00:00|21.26|21.18|21.35|21.1|21.38|21.22|21.22|21.1|19
1669273200000|2022-11-24 07:00:00|21.26|21.18|21.25|21.17|21.29|21.21|21.17|21.09|152
1669276800000|2022-11-24 08:00:00|21.27|21.19|21.3|21.22|21.34|21.26|21.2|21.12|1075
1669280400000|2022-11-24 09:00:00|21.29|21.21|21.31|21.23|21.39|21.31|21.29|21.21|595
1669284000000|2022-11-24 10:00:00|21.29|21.21|21.26|21.18|21.31|21.23|21.22|21.14|662
1669287600000|2022-11-24 11:00:00|21.27|21.19|21.31|21.23|21.36|21.28|21.26|21.18|317
1669291200000|2022-11-24 12:00:00|21.28|21.2|21.37|21.29|21.37|21.29|21.28|21.2|289
1669294800000|2022-11-24 13:00:00|21.38|21.3|21.45|21.37|21.5|21.42|21.37|21.29|1021
1669298400000|2022-11-24 14:00:00|21.47|21.39|21.51|21.43|21.54|21.46|21.45|21.37|871
1669302000000|2022-11-24 15:00:00|21.47|21.39|21.47|21.39|21.56|21.48|21.46|21.38|1377
1669305600000|2022-11-24 16:00:00|21.51|21.43|21.55|21.47|21.55|21.47|21.45|21.37|849
1669309200000|2022-11-24 17:00:00|||||||||1
1669312800000|2022-11-24 18:00:00|||||||||12
1669316400000|2022-11-24 19:00:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1669320000000|2022-11-24 20:00:00|21.61|21.53|21.77|21.52|21.77|21.69|21.61|21.52|76
1669323600000|2022-11-24 21:00:00|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1669334400000|2022-11-25 00:00:00|21.87|21.57|21.86|21.56|21.94|21.64|21.84|21.54|3
1669338000000|2022-11-25 01:00:00|21.85|21.55|21.86|21.56|21.86|21.56|21.85|21.55|0
1669341600000|2022-11-25 02:00:00|21.88|21.63|21.88|21.63|21.91|21.77|21.84|21.63|0
1669345200000|2022-11-25 03:00:00|21.92|21.67|21.98|21.73|21.98|21.78|21.85|21.67|0
1669348800000|2022-11-25 04:00:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1669352400000|2022-11-25 05:00:00|21.85|21.77|21.99|21.74|21.99|21.78|21.76|21.64|33
1669356000000|2022-11-25 06:00:00|21.98|21.73|21.96|21.71|22.04|21.89|21.84|21.7|191
1669359600000|2022-11-25 07:00:00|21.98|21.73|21.79|21.71|21.98|21.84|21.7|21.62|166
1669363200000|2022-11-25 08:00:00|21.74|21.66|21.65|21.57|21.74|21.66|21.59|21.51|748
1669366800000|2022-11-25 09:00:00|21.64|21.56|21.66|21.58|21.66|21.58|21.55|21.47|313
1669370400000|2022-11-25 10:00:00|21.69|21.61|21.46|21.38|21.69|21.61|21.46|21.38|457
1669374000000|2022-11-25 11:00:00|21.49|21.41|21.4|21.32|21.49|21.41|21.39|21.31|209
1669377600000|2022-11-25 12:00:00|21.41|21.33|21.45|21.37|21.5|21.42|21.41|21.33|285
1669381200000|2022-11-25 13:00:00|21.41|21.33|21.46|21.38|21.55|21.47|21.41|21.33|276
1669384800000|2022-11-25 14:00:00|21.48|21.4|21.49|21.41|21.59|21.51|21.44|21.36|2193
1669388400000|2022-11-25 15:00:00|21.45|21.37|21.52|21.44|21.55|21.47|21.45|21.37|1940
1669392000000|2022-11-25 16:00:00|21.51|21.43|21.52|21.44|21.56|21.48|21.47|21.39|2306
1669395600000|2022-11-25 17:00:00|21.5|21.42|21.5|21.42|21.54|21.46|21.46|21.38|142
1669399200000|2022-11-25 18:00:00|21.48|21.4|21.45|21.37|21.5|21.42|21.45|21.37|65
1669402800000|2022-11-25 19:00:00|21.48|21.4|21.46|21.38|21.59|21.4|21.43|21.27|200
1669406400000|2022-11-25 20:00:00|21.48|21.4|21.6|21.3|21.6|21.45|21.47|21.29|7
1669593600000|2022-11-28 00:00:00|21.83|21.53|21.83|21.58|21.94|21.79|21.8|21.53|4
1669597200000|2022-11-28 01:00:00|21.85|21.6|22.15|21.9|22.15|21.97|21.79|21.58|53
1669600800000|2022-11-28 02:00:00|22.05|21.97|22.16|21.91|22.21|22.04|22.05|21.91|20
1669604400000|2022-11-28 03:00:00|22.09|22.01|22.06|21.98|22.21|22.03|22.06|21.91|4
1669608000000|2022-11-28 04:00:00|22.04|21.96|22.13|21.83|22.13|21.96|21.92|21.82|11
1669611600000|2022-11-28 05:00:00|22.16|21.91|22.08|22|22.22|22.1|22.05|21.91|28
1669615200000|2022-11-28 06:00:00|22.06|21.98|22.05|21.97|22.16|22.03|22.04|21.9|2
1669618800000|2022-11-28 07:00:00|22.02|21.94|21.92|21.84|22.02|21.94|21.87|21.79|229
1669622400000|2022-11-28 08:00:00|21.95|21.87|21.96|21.88|21.99|21.91|21.86|21.78|1559
1669626000000|2022-11-28 09:00:00|21.99|21.91|22.16|22.08|22.19|22.11|21.91|21.83|2171
1669629600000|2022-11-28 10:00:00|22.19|22.11|22.2|22.12|22.21|22.13|22.11|22.03|751
1669633200000|2022-11-28 11:00:00|22.21|22.13|22.27|22.19|22.27|22.19|22.17|22.09|555
1669636800000|2022-11-28 12:00:00|22.26|22.18|22.27|22.19|22.27|22.19|22.22|22.14|781
1669640400000|2022-11-28 13:00:00|22.3|22.22|22.25|22.17|22.3|22.22|22.17|22.09|1721
1669644000000|2022-11-28 14:00:00|22.27|22.19|22.29|22.21|22.37|22.29|22.06|21.98|2557
1669647600000|2022-11-28 15:00:00|22.32|22.24|22.4|22.32|22.42|22.34|22.21|22.13|1659
1669651200000|2022-11-28 16:00:00|22.42|22.34|22.47|22.39|22.62|22.54|22.4|22.32|1901
1669654800000|2022-11-28 17:00:00|22.43|22.35|22.57|22.49|22.6|22.52|22.42|22.34|292
1669658400000|2022-11-28 18:00:00|22.54|22.46|22.66|22.58|22.7|22.62|22.52|22.44|123
1669662000000|2022-11-28 19:00:00|22.65|22.57|22.76|22.68|22.76|22.68|22.65|22.57|50
1669665600000|2022-11-28 20:00:00|22.74|22.66|22.83|22.53|22.86|22.78|22.69|22.48|308
1669680000000|2022-11-29 00:00:00|22.9|22.65|22.81|22.73|22.91|22.73|22.8|22.63|1
1669683600000|2022-11-29 01:00:00|22.88|22.63|22.89|22.64|22.91|22.73|22.71|22.54|48
1669687200000|2022-11-29 02:00:00|22.82|22.74|22.87|22.62|22.89|22.74|22.82|22.62|2
1669690800000|2022-11-29 03:00:00|22.89|22.64|22.86|22.61|22.89|22.71|22.73|22.58|3
1669694400000|2022-11-29 04:00:00|22.75|22.67|22.66|22.58|22.77|22.67|22.66|22.52|1
1669698000000|2022-11-29 05:00:00|22.77|22.52|22.78|22.53|22.78|22.6|22.65|22.52|9
1669701600000|2022-11-29 06:00:00|22.71|22.63|22.75|22.67|22.83|22.67|22.62|22.5|58
1669705200000|2022-11-29 07:00:00|22.73|22.65|22.63|22.55|22.73|22.65|22.49|22.41|271
1669708800000|2022-11-29 08:00:00|22.58|22.5|22.56|22.48|22.66|22.58|22.52|22.44|1011
1669712400000|2022-11-29 09:00:00|22.57|22.49|22.66|22.58|22.73|22.65|22.56|22.48|774
1669716000000|2022-11-29 10:00:00|22.63|22.55|22.53|22.45|22.67|22.59|22.48|22.4|430
1669719600000|2022-11-29 11:00:00|22.52|22.44|22.44|22.36|22.61|22.53|22.44|22.36|357
1669723200000|2022-11-29 12:00:00|22.49|22.41|22.46|22.38|22.52|22.44|22.44|22.36|577
1669726800000|2022-11-29 13:00:00|22.47|22.39|22.46|22.38|22.64|22.56|22.46|22.38|523
1669730400000|2022-11-29 14:00:00|22.45|22.37|22.51|22.43|22.59|22.51|22.41|22.33|2090
1669734000000|2022-11-29 15:00:00|22.49|22.41|22.24|22.16|22.51|22.43|22.22|22.14|1837
1669737600000|2022-11-29 16:00:00|22.23|22.15|22.5|22.42|22.7|22.62|22.22|22.14|2650
1669741200000|2022-11-29 17:00:00|22.51|22.43|22.4|22.32|22.55|22.47|22.37|22.29|281
1669744800000|2022-11-29 18:00:00|22.41|22.33|22.35|22.27|22.5|22.42|22.32|22.24|125
1669748400000|2022-11-29 19:00:00|22.3|22.22|22.38|22.3|22.42|22.34|22.3|22.22|74
1669752000000|2022-11-29 20:00:00|22.37|22.29|22.31|22.23|22.41|22.33|22.22|22.14|145
1669766400000|2022-11-30 00:00:00|22.45|22.15|22.26|22.18|22.45|22.18|22.25|22.12|0
1669770000000|2022-11-30 01:00:00|22.25|22.17|22.21|22.13|22.25|22.17|22.2|22.12|23
1669773600000|2022-11-30 02:00:00|22.31|22.06|22.33|22.08|22.33|22.13|22.21|22.06|0
1669777200000|2022-11-30 03:00:00|22.31|22.06|22.22|22.14|22.31|22.15|22.21|22.06|0
1669784400000|2022-11-30 05:00:00|22.23|22.15|22.34|22.09|22.34|22.15|22.22|22.09|1
1669788000000|2022-11-30 06:00:00|22.35|22.1|22.38|22.13|22.39|22.19|22.24|22.07|0
1669791600000|2022-11-30 07:00:00|22.32|22.24|22.31|22.23|22.35|22.27|22.24|22.16|107
1669795200000|2022-11-30 08:00:00|22.3|22.22|22.3|22.22|22.43|22.35|22.22|22.14|1448
1669798800000|2022-11-30 09:00:00|22.29|22.21|22.36|22.28|22.46|22.38|22.23|22.15|3705
1669802400000|2022-11-30 10:00:00|22.35|22.27|22.45|22.37|22.49|22.41|22.34|22.26|432
1669806000000|2022-11-30 11:00:00|22.44|22.36|22.41|22.33|22.47|22.39|22.39|22.31|214
1669809600000|2022-11-30 12:00:00|22.36|22.28|22.36|22.28|22.39|22.31|22.34|22.26|1196
1669813200000|2022-11-30 13:00:00|22.39|22.31|22.39|22.31|22.46|22.38|22.33|22.25|680
1669816800000|2022-11-30 14:00:00|22.35|22.27|22.34|22.26|22.39|22.31|22.27|22.19|1836
1669820400000|2022-11-30 15:00:00|22.36|22.28|22.38|22.3|22.46|22.38|22.29|22.21|3474
1669824000000|2022-11-30 16:00:00|22.37|22.29|22.51|22.43|22.55|22.47|22.3|22.22|3472
1669827600000|2022-11-30 17:00:00|22.5|22.42|22.68|22.6|22.7|22.62|22.5|22.42|356
1669831200000|2022-11-30 18:00:00|22.66|22.58|22.11|22.03|22.7|22.62|22.11|22.03|1126
1669834800000|2022-11-30 19:00:00|22.13|22.05|21.79|21.71|22.13|22.05|21.69|21.61|854
1669838400000|2022-11-30 20:00:00|21.75|21.67|21.8|21.55|21.83|21.69|21.57|21.49|810
1669852800000|2022-12-01 00:00:00|22|21.7|21.95|21.7|22|21.89|21.85|21.67|0
1669856400000|2022-12-01 01:00:00|21.94|21.69|21.89|21.64|21.95|21.8|21.82|21.59|1
1669860000000|2022-12-01 02:00:00|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1669863600000|2022-12-01 03:00:00|21.91|21.61|21.84|21.76|21.91|21.8|21.82|21.61|1
1669867200000|2022-12-01 04:00:00|21.85|21.77|21.87|21.62|21.95|21.81|21.76|21.62|22
1669870800000|2022-12-01 05:00:00|21.8|21.72|21.77|21.69|21.87|21.72|21.77|21.59|1
1669874400000|2022-12-01 06:00:00|21.79|21.71|21.82|21.74|21.83|21.75|21.79|21.71|0
1669878000000|2022-12-01 07:00:00|21.8|21.72|21.81|21.73|21.9|21.82|21.79|21.71|150
1669881600000|2022-12-01 08:00:00|21.82|21.74|21.87|21.79|21.93|21.85|21.65|21.57|2280
1669885200000|2022-12-01 09:00:00|21.89|21.81|21.84|21.76|22.01|21.93|21.84|21.76|1783
1669888800000|2022-12-01 10:00:00|21.82|21.74|21.82|21.74|21.82|21.74|21.77|21.69|1443
1669892400000|2022-12-01 11:00:00|21.8|21.72|21.8|21.72|21.82|21.74|21.75|21.67|974
1669896000000|2022-12-01 12:00:00|21.75|21.67|21.63|21.55|21.78|21.7|21.63|21.55|816
1669899600000|2022-12-01 13:00:00|21.65|21.57|21.68|21.6|21.75|21.67|21.55|21.47|1447
1669903200000|2022-12-01 14:00:00|21.69|21.61|21.59|21.51|21.71|21.63|21.51|21.43|2513
1669906800000|2022-12-01 15:00:00|21.61|21.53|21.81|21.73|22.01|21.93|21.58|21.5|2733
1669910400000|2022-12-01 16:00:00|21.8|21.72|21.84|21.76|21.96|21.88|21.78|21.7|1547
1669914000000|2022-12-01 17:00:00|21.87|21.79|21.74|21.66|21.96|21.88|21.74|21.66|571
1669917600000|2022-12-01 18:00:00|21.71|21.63|21.71|21.63|21.85|21.77|21.69|21.61|912
1669921200000|2022-12-01 19:00:00|21.74|21.66|21.64|21.56|21.79|21.71|21.62|21.54|358
1669924800000|2022-12-01 20:00:00|21.65|21.57|21.42|21.34|21.67|21.59|21.42|21.34|364
1669939200000|2022-12-02 00:00:00|21.98|21.68|21.69|21.44|22|21.71|21.68|21.43|0
1669942800000|2022-12-02 01:00:00|21.68|21.43|21.73|21.48|21.73|21.48|21.68|21.43|0
1669946400000|2022-12-02 02:00:00|21.72|21.47|21.72|21.47|21.73|21.48|21.7|21.42|0
1669950000000|2022-12-02 03:00:00|21.71|21.46|21.6|21.52|21.72|21.52|21.59|21.42|0
1669953600000|2022-12-02 04:00:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1669957200000|2022-12-02 05:00:00|21.6|21.52|21.57|21.49|21.72|21.57|21.57|21.47|3
1669960800000|2022-12-02 06:00:00|21.6|21.52|21.63|21.55|21.73|21.56|21.6|21.46|17
1669964400000|2022-12-02 07:00:00|21.64|21.56|21.63|21.55|21.7|21.62|21.6|21.52|331
1669968000000|2022-12-02 08:00:00|21.62|21.54|21.61|21.53|21.73|21.65|21.6|21.52|2145
1669971600000|2022-12-02 09:00:00|21.62|21.54|21.58|21.5|21.63|21.55|21.58|21.5|353
1669975200000|2022-12-02 10:00:00|21.59|21.51|21.56|21.48|21.64|21.56|21.54|21.46|450
1669978800000|2022-12-02 11:00:00|21.59|21.51|21.62|21.54|21.64|21.56|21.56|21.48|512
1669982400000|2022-12-02 12:00:00|21.64|21.56|21.52|21.44|21.67|21.59|21.52|21.44|552
1669986000000|2022-12-02 13:00:00|21.57|21.49|21.91|21.83|22.15|22.07|21.44|21.36|3564
1669989600000|2022-12-02 14:00:00|21.92|21.84|21.45|21.37|22.02|21.94|21.42|21.34|2175
1669993200000|2022-12-02 15:00:00|21.42|21.34|21.4|21.32|21.5|21.42|21.28|21.2|2438
1669996800000|2022-12-02 16:00:00|21.38|21.3|21.36|21.28|21.48|21.4|21.26|21.18|1465
1670000400000|2022-12-02 17:00:00|21.39|21.31|21.6|21.52|21.61|21.53|21.33|21.25|217
1670004000000|2022-12-02 18:00:00|21.56|21.48|21.44|21.36|21.61|21.53|21.38|21.3|192
1670007600000|2022-12-02 19:00:00|21.41|21.33|21.22|21.14|21.41|21.33|21.19|21.11|237
1670011200000|2022-12-02 20:00:00|21.2|21.12|21.37|21.07|21.37|21.24|21.19|21.07|235
1670198400000|2022-12-05 00:00:00|21.72|21.42|21.72|21.47|21.72|21.47|21.67|21.41|0
1670202000000|2022-12-05 01:00:00|21.71|21.46|21.7|21.45|21.74|21.55|21.63|21.45|0
1670205600000|2022-12-05 02:00:00|21.71|21.46|21.7|21.45|21.73|21.48|21.7|21.45|0
1670209200000|2022-12-05 03:00:00|21.71|21.46|21.71|21.46|21.72|21.47|21.7|21.45|0
1670212800000|2022-12-05 04:00:00|21.72|21.47|21.71|21.46|21.75|21.56|21.64|21.46|0
1670216400000|2022-12-05 05:00:00|21.73|21.48|21.73|21.48|21.75|21.56|21.64|21.46|0
1670220000000|2022-12-05 06:00:00|21.75|21.5|21.55|21.47|21.75|21.56|21.55|21.46|0
1670223600000|2022-12-05 07:00:00|21.56|21.48|21.59|21.51|21.67|21.59|21.55|21.47|176
1670227200000|2022-12-05 08:00:00|21.61|21.53|21.53|21.45|21.75|21.67|21.53|21.45|1128
1670230800000|2022-12-05 09:00:00|21.54|21.46|21.5|21.42|21.7|21.62|21.48|21.4|1569
1670234400000|2022-12-05 10:00:00|21.48|21.4|21.54|21.46|21.56|21.48|21.48|21.4|417
1670238000000|2022-12-05 11:00:00|21.52|21.44|21.46|21.38|21.54|21.46|21.46|21.38|418
1670241600000|2022-12-05 12:00:00|21.47|21.39|21.56|21.48|21.61|21.53|21.46|21.38|689
1670245200000|2022-12-05 13:00:00|21.59|21.51|21.74|21.66|21.76|21.68|21.56|21.48|1946
1670248800000|2022-12-05 14:00:00|21.72|21.64|21.62|21.54|21.76|21.68|21.44|21.36|2767
1670252400000|2022-12-05 15:00:00|21.66|21.58|21.52|21.44|21.75|21.67|21.42|21.34|2877
1670256000000|2022-12-05 16:00:00|21.49|21.41|21.74|21.66|21.74|21.66|21.44|21.36|2377
1670259600000|2022-12-05 17:00:00|21.77|21.69|21.91|21.83|21.95|21.87|21.74|21.66|713
1670263200000|2022-12-05 18:00:00|21.9|21.82|22|21.92|22.01|21.93|21.78|21.7|508
1670266800000|2022-12-05 19:00:00|22.05|21.97|22.02|21.94|22.1|22.02|21.97|21.89|447
1670270400000|2022-12-05 20:00:00|22.01|21.93|21.87|21.79|22.07|21.99|21.84|21.71|231
1670284800000|2022-12-06 00:00:00|22|21.75|22.01|21.76|22.06|21.86|21.89|21.74|0
1670288400000|2022-12-06 01:00:00|22.02|21.77|21.99|21.74|22.02|21.81|21.88|21.73|4
1670292000000|2022-12-06 02:00:00|22.02|21.77|21.97|21.72|22.02|21.77|21.97|21.72|1
1670295600000|2022-12-06 03:00:00|21.98|21.73|22|21.75|22.04|21.88|21.96|21.72|1
1670299200000|2022-12-06 04:00:00|21.98|21.73|21.93|21.85|22.03|21.85|21.93|21.73|0
1670302800000|2022-12-06 05:00:00|22.01|21.76|21.93|21.85|22.03|21.85|21.92|21.73|0
1670306400000|2022-12-06 06:00:00|21.86|21.78|21.88|21.8|21.9|21.82|21.86|21.78|0
1670310000000|2022-12-06 07:00:00|21.87|21.79|21.84|21.76|21.91|21.83|21.82|21.66|197
1670313600000|2022-12-06 08:00:00|21.86|21.78|21.68|21.6|21.96|21.88|21.68|21.6|1463
1670317200000|2022-12-06 09:00:00|21.73|21.65|21.85|21.77|21.85|21.77|21.68|21.6|920
1670320800000|2022-12-06 10:00:00|21.87|21.79|21.82|21.74|22|21.92|21.79|21.71|981
1670324400000|2022-12-06 11:00:00|21.81|21.73|21.79|21.71|21.86|21.78|21.77|21.69|313
1670328000000|2022-12-06 12:00:00|21.77|21.69|21.81|21.73|21.81|21.73|21.71|21.63|630
1670331600000|2022-12-06 13:00:00|21.79|21.71|21.75|21.67|21.86|21.78|21.71|21.63|1267
1670335200000|2022-12-06 14:00:00|21.74|21.66|21.85|21.77|21.93|21.85|21.61|21.53|2732
1670338800000|2022-12-06 15:00:00|21.88|21.8|22.27|22.19|22.27|22.19|21.85|21.77|3759
1670342400000|2022-12-06 16:00:00|22.29|22.21|22.31|22.23|22.42|22.34|22.14|22.06|3084
1670346000000|2022-12-06 17:00:00|22.29|22.21|22.44|22.36|22.54|22.46|22.24|22.16|899
1670349600000|2022-12-06 18:00:00|22.46|22.38|22.42|22.34|22.55|22.47|22.4|22.32|287
1670353200000|2022-12-06 19:00:00|22.43|22.35|22.42|22.34|22.54|22.46|22.37|22.29|224
1670356800000|2022-12-06 20:00:00|22.39|22.31|22.63|22.33|22.65|22.57|22.34|22.26|170
1670371200000|2022-12-07 00:00:00|22.52|22.22|22.43|22.35|22.53|22.35|22.42|22.21|0
1670374800000|2022-12-07 01:00:00|22.42|22.34|22.41|22.33|22.44|22.36|22.4|22.32|20
1670378400000|2022-12-07 02:00:00|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|16
1670382000000|2022-12-07 03:00:00|||||||||1
1670385600000|2022-12-07 04:00:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1670389200000|2022-12-07 05:00:00|22.45|22.37|22.45|22.37|22.46|22.38|22.43|22.35|2
1670392800000|2022-12-07 06:00:00|22.46|22.38|22.42|22.34|22.5|22.42|22.29|22.21|55
1670396400000|2022-12-07 07:00:00|22.44|22.36|22.57|22.49|22.59|22.51|22.42|22.34|365
1670400000000|2022-12-07 08:00:00|22.56|22.48|22.47|22.39|22.61|22.53|22.44|22.36|1048
1670403600000|2022-12-07 09:00:00|22.49|22.41|22.54|22.46|22.62|22.54|22.37|22.29|1641
1670407200000|2022-12-07 10:00:00|22.52|22.44|22.53|22.45|22.73|22.65|22.52|22.44|1345
1670410800000|2022-12-07 11:00:00|22.49|22.41|22.6|22.52|22.6|22.52|22.42|22.34|1371
1670414400000|2022-12-07 12:00:00|22.59|22.51|22.67|22.59|22.82|22.74|22.55|22.47|1078
1670418000000|2022-12-07 13:00:00|22.68|22.6|22.42|22.34|22.68|22.6|22.4|22.32|1124
1670421600000|2022-12-07 14:00:00|22.45|22.37|22.59|22.51|22.72|22.64|22.42|22.34|2401
1670425200000|2022-12-07 15:00:00|22.61|22.53|22.29|22.21|22.84|22.76|22.26|22.18|3681
1670428800000|2022-12-07 16:00:00|22.28|22.2|22.52|22.44|22.91|22.83|22.23|22.15|8685
1670432400000|2022-12-07 17:00:00|22.5|22.42|22.62|22.54|22.75|22.67|22.5|22.42|504
1670436000000|2022-12-07 18:00:00|22.58|22.5|22.56|22.48|22.65|22.57|22.44|22.36|173
1670439600000|2022-12-07 19:00:00|22.55|22.47|22.67|22.59|22.69|22.61|22.51|22.43|90
1670443200000|2022-12-07 20:00:00|22.65|22.57|22.78|22.53|22.78|22.61|22.56|22.48|141
1670446800000|2022-12-07 21:00:00|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|0
1670457600000|2022-12-08 00:00:00|22.73|22.43|22.72|22.47|22.73|22.56|22.64|22.39|0
1670461200000|2022-12-08 01:00:00|22.64|22.56|22.94|22.86|23.01|22.89|22.64|22.47|1
1670464800000|2022-12-08 02:00:00|22.93|22.85|22.9|22.82|22.94|22.86|22.9|22.82|10
1670468400000|2022-12-08 03:00:00|22.92|22.84|22.95|22.87|22.96|22.88|22.92|22.84|10
1670472000000|2022-12-08 04:00:00|22.96|22.88|22.88|22.8|22.96|22.88|22.88|22.8|1
1670475600000|2022-12-08 05:00:00|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|1
1670479200000|2022-12-08 06:00:00|22.87|22.79|22.81|22.73|22.87|22.79|22.8|22.72|32
1670482800000|2022-12-08 07:00:00|22.8|22.72|22.63|22.55|22.8|22.72|22.55|22.47|220
1670486400000|2022-12-08 08:00:00|22.65|22.57|22.78|22.7|22.85|22.77|22.65|22.57|1433
1670490000000|2022-12-08 09:00:00|22.77|22.69|22.75|22.67|22.87|22.79|22.64|22.56|2110
1670493600000|2022-12-08 10:00:00|22.72|22.64|22.85|22.77|22.95|22.87|22.7|22.62|1778
1670497200000|2022-12-08 11:00:00|22.88|22.8|22.86|22.78|22.92|22.84|22.81|22.73|1343
1670500800000|2022-12-08 12:00:00|22.87|22.79|22.68|22.6|22.92|22.84|22.64|22.56|4365
1670504400000|2022-12-08 13:00:00|22.63|22.55|22.68|22.6|22.68|22.6|22.53|22.45|2242
1670508000000|2022-12-08 14:00:00|22.73|22.65|22.69|22.61|23.05|22.97|22.65|22.57|3387
1670511600000|2022-12-08 15:00:00|22.68|22.6|22.6|22.52|22.75|22.67|22.53|22.45|6291
1670515200000|2022-12-08 16:00:00|22.62|22.54|22.63|22.55|22.73|22.65|22.57|22.49|2400
1670518800000|2022-12-08 17:00:00|22.66|22.58|22.64|22.56|22.75|22.67|22.63|22.55|388
1670522400000|2022-12-08 18:00:00|22.62|22.54|22.44|22.36|22.64|22.56|22.41|22.33|709
1670526000000|2022-12-08 19:00:00|22.46|22.38|22.47|22.39|22.61|22.53|22.42|22.34|202
1670529600000|2022-12-08 20:00:00|22.48|22.4|22.49|22.41|22.52|22.44|22.29|22.21|548
1670544000000|2022-12-09 00:00:00|22.6|22.3|22.56|22.31|22.6|22.4|22.48|22.28|0
1670547600000|2022-12-09 01:00:00|22.53|22.28|22.51|22.26|22.53|22.34|22.4|22.24|0
1670551200000|2022-12-09 02:00:00|22.49|22.24|22.42|22.34|22.53|22.36|22.4|22.23|0
1670554800000|2022-12-09 03:00:00|22.41|22.33|22.45|22.2|22.48|22.34|22.35|22.19|0
1670558400000|2022-12-09 04:00:00|22.46|22.21|22.38|22.13|22.47|22.28|22.29|22.12|0
1670562000000|2022-12-09 05:00:00|22.29|22.21|22.38|22.13|22.39|22.21|22.29|22.12|0
1670565600000|2022-12-09 06:00:00|22.29|22.21|22.33|22.25|22.4|22.26|22.29|22.13|5
1670569200000|2022-12-09 07:00:00|22.34|22.26|22.25|22.17|22.35|22.27|22.22|22.14|84
1670572800000|2022-12-09 08:00:00|22.24|22.16|22.53|22.45|22.58|22.5|22.2|22.12|3164
1670576400000|2022-12-09 09:00:00|22.55|22.47|22.54|22.46|22.59|22.51|22.52|22.44|859
1670580000000|2022-12-09 10:00:00|22.5|22.42|22.39|22.31|22.52|22.44|22.39|22.31|1059
1670583600000|2022-12-09 11:00:00|22.37|22.29|22.33|22.25|22.39|22.31|22.32|22.24|936
1670587200000|2022-12-09 12:00:00|22.34|22.26|22.28|22.2|22.38|22.3|22.23|22.15|516
1670590800000|2022-12-09 13:00:00|22.26|22.18|22.39|22.31|22.8|22.72|22.23|22.13|2657
1670594400000|2022-12-09 14:00:00|22.38|22.3|22.35|22.27|22.51|22.43|22.23|22.15|2799
1670598000000|2022-12-09 15:00:00|22.3|22.22|22.43|22.35|22.56|22.48|22.25|22.17|3511
1670601600000|2022-12-09 16:00:00|22.42|22.34|22.53|22.45|22.61|22.53|22.38|22.3|3229
1670605200000|2022-12-09 17:00:00|22.51|22.43|22.67|22.59|22.67|22.59|22.48|22.4|275
1670608800000|2022-12-09 18:00:00|22.65|22.57|22.78|22.7|22.79|22.71|22.65|22.57|405
1670612400000|2022-12-09 19:00:00|22.82|22.74|22.6|22.52|22.83|22.75|22.59|22.51|216
1670616000000|2022-12-09 20:00:00|22.58|22.5|23.03|22.78|23.03|22.87|22.57|22.49|412
1670803200000|2022-12-12 00:00:00|23.06|22.76|23.08|22.78|23.08|22.81|22.95|22.65|0
1670806800000|2022-12-12 01:00:00|23.06|22.81|23.06|22.81|23.09|22.84|23.05|22.78|0
1670810400000|2022-12-12 02:00:00|23.08|22.83|23.05|22.8|23.08|22.92|23|22.8|0
1670814000000|2022-12-12 03:00:00|23.06|22.81|23.06|22.81|23.09|22.82|23.05|22.79|1
1670817600000|2022-12-12 04:00:00|23.08|22.78|23.06|22.81|23.08|22.81|23.06|22.78|0
1670821200000|2022-12-12 05:00:00|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1670824800000|2022-12-12 06:00:00|23.1|22.8|22.95|22.87|23.14|22.91|22.95|22.76|18
1670828400000|2022-12-12 07:00:00|22.97|22.89|22.97|22.89|22.99|22.91|22.94|22.86|65
1670832000000|2022-12-12 08:00:00|22.99|22.91|22.92|22.84|23.03|22.95|22.87|22.79|1209
1670835600000|2022-12-12 09:00:00|22.89|22.81|22.86|22.78|22.96|22.88|22.82|22.74|2261
1670839200000|2022-12-12 10:00:00|22.84|22.76|22.77|22.69|22.86|22.78|22.77|22.69|1041
1670842800000|2022-12-12 11:00:00|22.78|22.7|22.82|22.74|22.82|22.74|22.72|22.64|454
1670846400000|2022-12-12 12:00:00|22.83|22.75|22.97|22.89|22.97|22.89|22.83|22.75|747
1670850000000|2022-12-12 13:00:00|22.94|22.86|22.99|22.91|23.04|22.96|22.87|22.79|1047
1670853600000|2022-12-12 14:00:00|22.98|22.9|23.01|22.93|23.01|22.93|22.84|22.76|2111
1670857200000|2022-12-12 15:00:00|23.06|22.98|23.02|22.94|23.12|23.04|22.96|22.88|3078
1670860800000|2022-12-12 16:00:00|23.01|22.93|22.97|22.89|23.02|22.94|22.91|22.83|2493
1670864400000|2022-12-12 17:00:00|22.93|22.85|22.89|22.81|22.98|22.9|22.87|22.79|387
1670868000000|2022-12-12 18:00:00|22.86|22.78|22.93|22.85|22.98|22.9|22.86|22.78|269
1670871600000|2022-12-12 19:00:00|22.94|22.86|22.84|22.76|22.96|22.88|22.79|22.71|83
1670875200000|2022-12-12 20:00:00|22.83|22.75|22.78|22.7|22.84|22.76|22.77|22.69|295
1670889600000|2022-12-13 00:00:00|22.93|22.63|22.94|22.64|23.03|22.73|22.91|22.61|0
1670893200000|2022-12-13 01:00:00|22.93|22.63|22.95|22.65|22.95|22.68|22.91|22.62|0
1670896800000|2022-12-13 02:00:00|22.93|22.68|22.95|22.65|22.95|22.68|22.93|22.64|0
1670900400000|2022-12-13 03:00:00|22.94|22.64|22.87|22.79|22.96|22.79|22.87|22.64|1
1670904000000|2022-12-13 04:00:00|||||||||1
1670907600000|2022-12-13 05:00:00|22.94|22.69|22.93|22.63|22.95|22.69|22.89|22.63|2
1670911200000|2022-12-13 06:00:00|22.95|22.65|22.79|22.71|22.95|22.78|22.79|22.63|4
1670914800000|2022-12-13 07:00:00|22.8|22.72|22.84|22.76|22.84|22.76|22.75|22.67|214
1670918400000|2022-12-13 08:00:00|22.83|22.75|22.96|22.88|23.01|22.93|22.74|22.66|2138
1670922000000|2022-12-13 09:00:00|22.97|22.89|22.94|22.86|23.01|22.93|22.76|22.68|1915
1670925600000|2022-12-13 10:00:00|22.91|22.83|22.8|22.72|23.01|22.93|22.76|22.68|2210
1670929200000|2022-12-13 11:00:00|22.76|22.68|22.71|22.63|22.81|22.73|22.66|22.58|1426
1670932800000|2022-12-13 12:00:00|22.72|22.64|22.62|22.54|22.72|22.64|22.62|22.54|701
1670936400000|2022-12-13 13:00:00|22.63|22.55|21.48|21.4|22.72|22.64|21.36|21.28|9780
1670940000000|2022-12-13 14:00:00|21.47|21.39|21.09|21.01|21.49|21.41|21.04|20.96|8079
1670943600000|2022-12-13 15:00:00|21.11|21.03|21.68|21.6|21.73|21.65|21.09|21.01|8768
1670947200000|2022-12-13 16:00:00|21.67|21.59|21.92|21.84|22.11|22.03|21.6|21.52|5416
1670950800000|2022-12-13 17:00:00|21.93|21.85|22.14|22.06|22.25|22.17|21.77|21.69|392
1670954400000|2022-12-13 18:00:00|22.13|22.05|22.06|21.98|22.18|22.1|21.97|21.89|170
1670958000000|2022-12-13 19:00:00|22.07|21.99|21.87|21.79|22.11|22.03|21.81|21.73|190
1670961600000|2022-12-13 20:00:00|21.88|21.8|21.79|21.49|21.98|21.9|21.49|21.41|579
1670965200000|2022-12-13 21:00:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1670976000000|2022-12-14 00:00:00|21.89|21.59|21.74|21.66|21.93|21.72|21.7|21.52|0
1670979600000|2022-12-14 01:00:00|21.68|21.6|21.65|21.57|21.76|21.6|21.65|21.51|0
1670983200000|2022-12-14 02:00:00|21.66|21.58|21.6|21.52|21.68|21.58|21.59|21.43|3
1670986800000|2022-12-14 03:00:00|21.59|21.51|21.59|21.51|21.68|21.52|21.59|21.43|0
1670990400000|2022-12-14 04:00:00|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|1
1670997600000|2022-12-14 06:00:00|21.61|21.53|21.7|21.45|21.7|21.53|21.6|21.44|0
1671001200000|2022-12-14 07:00:00|21.6|21.52|21.69|21.61|21.69|21.61|21.58|21.5|41
1671004800000|2022-12-14 08:00:00|21.74|21.66|21.71|21.63|21.76|21.68|21.55|21.47|1831
1671008400000|2022-12-14 09:00:00|21.76|21.68|21.72|21.64|21.82|21.74|21.71|21.63|824
1671012000000|2022-12-14 10:00:00|21.71|21.63|21.84|21.76|21.87|21.79|21.67|21.59|3437
1671015600000|2022-12-14 11:00:00|21.85|21.77|21.78|21.7|22.05|21.97|21.78|21.7|747
1671019200000|2022-12-14 12:00:00|21.77|21.69|21.69|21.61|21.83|21.75|21.63|21.55|480
1671022800000|2022-12-14 13:00:00|21.68|21.6|21.65|21.57|21.75|21.67|21.59|21.51|1214
1671026400000|2022-12-14 14:00:00|21.61|21.53|21.41|21.33|21.76|21.68|21.32|21.24|3737
1671030000000|2022-12-14 15:00:00|21.39|21.31|21.32|21.24|21.47|21.39|21.32|21.24|7628
1671033600000|2022-12-14 16:00:00|21.36|21.28|21.42|21.34|21.43|21.35|21.31|21.23|5290
1671037200000|2022-12-14 17:00:00|21.37|21.29|21.43|21.35|21.43|21.35|21.37|21.29|529
1671040800000|2022-12-14 18:00:00|21.38|21.3|21.37|21.29|21.46|21.35|21.21|21.13|459
1671044400000|2022-12-14 19:00:00|21.4|21.32|21.7|21.62|22.17|22.09|21.4|21.26|523
1671048000000|2022-12-14 20:00:00|21.71|21.63|21.63|21.55|21.91|21.83|21.44|21.36|368
1671062400000|2022-12-15 00:00:00|21.65|21.35|21.71|21.41|21.84|21.54|21.5|21.2|0
1671066000000|2022-12-15 01:00:00|21.58|21.28|21.58|21.28|21.58|21.28|21.45|21.15|0
1671069600000|2022-12-15 02:00:00|21.59|21.29|21.66|21.36|21.66|21.36|21.59|21.29|0
1671073200000|2022-12-15 03:00:00|21.64|21.34|21.51|21.21|21.64|21.34|21.49|21.19|0
1671076800000|2022-12-15 04:00:00|21.55|21.25|21.58|21.28|21.58|21.28|21.55|21.25|0
1671080400000|2022-12-15 05:00:00|21.59|21.29|21.5|21.2|21.59|21.36|21.42|21.2|5
1671084000000|2022-12-15 06:00:00|21.56|21.26|21.49|21.41|21.65|21.47|21.49|21.26|4
1671087600000|2022-12-15 07:00:00|21.51|21.43|21.77|21.69|21.77|21.69|21.51|21.43|84
1671091200000|2022-12-15 08:00:00|21.75|21.67|21.7|21.62|21.83|21.75|21.63|21.55|4696
1671094800000|2022-12-15 09:00:00|21.75|21.67|21.56|21.48|21.8|21.72|21.56|21.48|6309
1671098400000|2022-12-15 10:00:00|21.51|21.43|21.64|21.56|21.7|21.62|21.51|21.43|4607
1671102000000|2022-12-15 11:00:00|21.63|21.55|21.51|21.43|21.68|21.6|21.47|21.39|4661
1671105600000|2022-12-15 12:00:00|21.55|21.47|21.49|21.41|21.57|21.49|21.49|21.41|2872
1671109200000|2022-12-15 13:00:00|21.54|21.46|21.85|21.77|21.95|21.87|21.45|21.21|4440
1671112800000|2022-12-15 14:00:00|21.86|21.78|22.53|22.45|22.56|22.48|21.71|21.63|7806
1671116400000|2022-12-15 15:00:00|22.51|22.43|22.22|22.14|22.66|22.58|22.01|21.93|11346
1671120000000|2022-12-15 16:00:00|22.21|22.13|22.36|22.28|22.41|22.33|22.08|22|4677
1671123600000|2022-12-15 17:00:00|22.31|22.23|22.45|22.37|22.46|22.38|22.15|22.07|798
1671127200000|2022-12-15 18:00:00|22.46|22.38|22.5|22.42|22.59|22.51|22.45|22.37|1098
1671130800000|2022-12-15 19:00:00|22.52|22.44|22.4|22.32|22.69|22.61|22.33|22.25|625
1671134400000|2022-12-15 20:00:00|22.38|22.3|22.61|22.31|22.61|22.53|22.3|22.22|202
1671148800000|2022-12-16 00:00:00|22.53|22.23|22.45|22.15|22.64|22.34|22.21|21.91|54
1671152400000|2022-12-16 01:00:00|22.44|22.14|22.45|22.15|22.45|22.15|22.39|22.12|0
1671156000000|2022-12-16 02:00:00|22.44|22.14|22.3|22|22.44|22.14|22.3|22|0
1671159600000|2022-12-16 03:00:00|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|0
1671166800000|2022-12-16 05:00:00|22.38|22.08|22.4|22.1|22.4|22.1|22.38|22.08|0
1671170400000|2022-12-16 06:00:00|22.41|22.11|22.32|22.24|22.47|22.26|22.32|22.11|1
1671174000000|2022-12-16 07:00:00|22.35|22.27|22.52|22.44|22.52|22.44|22.28|22.2|157
1671177600000|2022-12-16 08:00:00|22.51|22.43|22.9|22.82|22.94|22.86|22.49|22.41|2652
1671181200000|2022-12-16 09:00:00|22.85|22.77|22.8|22.72|22.91|22.83|22.75|22.67|2877
1671184800000|2022-12-16 10:00:00|22.81|22.73|23.01|22.93|23.21|23.13|22.8|22.72|1440
1671188400000|2022-12-16 11:00:00|23.06|22.98|22.96|22.88|23.11|23.03|22.81|22.73|1656
1671192000000|2022-12-16 12:00:00|22.94|22.86|22.87|22.79|23.06|22.98|22.86|22.78|1090
1671195600000|2022-12-16 13:00:00|22.89|22.81|23.04|22.96|23.12|23.04|22.87|22.79|2562
1671199200000|2022-12-16 14:00:00|23.05|22.97|22.82|22.74|23.14|23.06|22.72|22.64|6461
1671202800000|2022-12-16 15:00:00|22.83|22.75|23.24|23.16|23.44|23.36|22.83|22.75|2938
1671206400000|2022-12-16 16:00:00|23.22|23.14|23.45|23.37|23.5|23.42|23.08|23|4739
1671210000000|2022-12-16 17:00:00|23.4|23.32|23.35|23.27|23.45|23.37|23.1|23.02|397
1671213600000|2022-12-16 18:00:00|23.33|23.25|23.26|23.18|23.38|23.3|23.19|23.11|144
1671217200000|2022-12-16 19:00:00|23.29|23.21|22.93|22.85|23.29|23.21|22.91|22.83|160
1671220800000|2022-12-16 20:00:00|22.9|22.82|23.03|22.73|23.11|23.03|22.84|22.7|214
1671408000000|2022-12-19 00:00:00|23.45|23.15|23.14|22.84|23.45|23.15|23.14|22.84|0
1671411600000|2022-12-19 01:00:00|22.99|22.74|22.97|22.72|22.99|22.85|22.93|22.72|2
1671415200000|2022-12-19 02:00:00|22.94|22.69|22.95|22.7|22.95|22.7|22.94|22.69|0
1671422400000|2022-12-19 04:00:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1671426000000|2022-12-19 05:00:00|22.91|22.83|23.03|22.78|23.05|22.84|22.9|22.78|2
1671429600000|2022-12-19 06:00:00|23.05|22.8|22.85|22.77|23.05|22.86|22.85|22.77|16
1671433200000|2022-12-19 07:00:00|22.87|22.79|22.85|22.77|22.9|22.82|22.8|22.72|160
1671436800000|2022-12-19 08:00:00|22.9|22.82|22.8|22.72|22.9|22.82|22.55|22.47|4501
1671440400000|2022-12-19 09:00:00|22.79|22.71|22.85|22.77|22.95|22.87|22.7|22.62|2542
1671444000000|2022-12-19 10:00:00|22.8|22.72|22.75|22.67|22.9|22.82|22.6|22.52|1603
1671447600000|2022-12-19 11:00:00|22.7|22.62|22.8|22.72|22.9|22.82|22.7|22.62|882
1671451200000|2022-12-19 12:00:00|22.75|22.67|22.8|22.72|22.8|22.72|22.7|22.62|1014
1671454800000|2022-12-19 13:00:00|22.78|22.7|22.85|22.77|22.9|22.82|22.78|22.7|846
1671458400000|2022-12-19 14:00:00|22.8|22.72|22.8|22.72|22.88|22.8|22.6|22.52|2832
1671462000000|2022-12-19 15:00:00|22.78|22.7|22.6|22.52|22.8|22.72|22.45|22.37|6111
1671465600000|2022-12-19 16:00:00|22.65|22.57|22.55|22.47|22.65|22.57|22.4|22.32|3150
1671469200000|2022-12-19 17:00:00|22.5|22.42|22.51|22.43|22.55|22.47|22.36|22.28|902
1671472800000|2022-12-19 18:00:00|22.48|22.4|22.76|22.68|22.76|22.68|22.38|22.3|284
1671476400000|2022-12-19 19:00:00|22.81|22.73|22.76|22.68|22.86|22.78|22.64|22.56|247
1671480000000|2022-12-19 20:00:00|22.79|22.71|22.67|22.42|22.86|22.78|22.54|22.42|737
1671494400000|2022-12-20 00:00:00|22.65|22.35|22.7|22.4|22.7|22.4|22.63|22.33|0
1671498000000|2022-12-20 01:00:00|22.68|22.38|22.68|22.38|22.88|22.58|22.49|22.35|10
1671501600000|2022-12-20 02:00:00|22.63||22.68||22.68||22.63||0
1671505200000|2022-12-20 03:00:00|22.73|22.43|23.04|22.96|23.1|22.96|22.73|22.38|0
1671508800000|2022-12-20 04:00:00|23.15|22.9|23.38|23.13|23.4|23.26|23.09|22.9|143
1671512400000|2022-12-20 05:00:00|23.35|23.08|23.43|23.18|23.5|23.39|23.3|23.05|4
1671516000000|2022-12-20 06:00:00|23.41|23.16|23.21|22.91|23.43|23.22|23.21|22.91|12
1671519600000|2022-12-20 07:00:00|23.16|22.97|23.07|22.99|23.16|23.07|22.92|22.84|368
1671523200000|2022-12-20 08:00:00|23.05|22.97|22.78|22.7|23.28|23.2|22.78|22.7|2907
1671526800000|2022-12-20 09:00:00|22.83|22.75|22.78|22.7|22.88|22.8|22.73|22.65|1183
1671530400000|2022-12-20 10:00:00|22.75|22.67|22.73|22.65|22.83|22.75|22.68|22.6|1439
1671534000000|2022-12-20 11:00:00|22.7|22.62|22.68|22.6|22.73|22.65|22.58|22.5|1042
1671537600000|2022-12-20 12:00:00|22.65|22.57|22.71|22.63|22.71|22.63|22.51|22.43|1511
1671541200000|2022-12-20 13:00:00|22.68|22.6|22.68|22.6|22.73|22.65|22.63|22.55|1285
1671544800000|2022-12-20 14:00:00|22.73|22.65|22.66|22.58|22.83|22.75|22.64|22.56|3586
1671548400000|2022-12-20 15:00:00|22.64|22.56|22.54|22.46|22.64|22.56|22.39|22.31|3660
1671552000000|2022-12-20 16:00:00|22.51|22.43|22.59|22.51|22.69|22.61|22.44|22.36|4178
1671555600000|2022-12-20 17:00:00|22.56|22.48|22.34|22.26|22.59|22.51|22.34|22.26|369
1671559200000|2022-12-20 18:00:00|22.29|22.21|22.37|22.29|22.39|22.31|22.29|22.21|118
1671562800000|2022-12-20 19:00:00|22.34|22.26|22.37|22.29|22.39|22.31|22.24|22.16|153
1671566400000|2022-12-20 20:00:00|22.39|22.31|22.52|22.44|22.53|22.44|22.25|22.17|181
1671580800000|2022-12-21 00:00:00|22.49|22.19|22.56|22.26|22.58|22.28|22.49|22.19|0
1671584400000|2022-12-21 01:00:00|22.51|22.21|22.41|22.16|22.51|22.21|22.36|22.11|0
1671588000000|2022-12-21 02:00:00|22.38|22.13|22.39|22.14|22.41|22.16|22.36|22.11|0
1671591600000|2022-12-21 03:00:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1671595200000|2022-12-21 04:00:00|22.39|22.14|22.39|22.14|22.39|22.14|22.39|22.14|6
1671598800000|2022-12-21 05:00:00|22.46|22.16|22.51|22.26|22.54|22.26|22.46|22.16|0
1671602400000|2022-12-21 06:00:00|22.54|22.21|22.28|22.2|22.54|22.27|22.28|22.14|2
1671606000000|2022-12-21 07:00:00|22.26|22.18|22.26|22.18|22.36|22.28|22.21|22.13|629
1671609600000|2022-12-21 08:00:00|22.31|22.23|22.16|22.08|22.46|22.38|22.11|22.03|1009
1671613200000|2022-12-21 09:00:00|22.14|22.06|22.07|21.99|22.16|22.08|22.06|21.98|287
1671616800000|2022-12-21 10:00:00|22.09|22.01|22.06|21.98|22.11|22.03|21.97|21.89|618
1671620400000|2022-12-21 11:00:00|22.07|21.99|21.92|21.84|22.12|22.04|21.92|21.84|665
1671624000000|2022-12-21 12:00:00|21.97|21.89|21.87|21.79|22.02|21.94|21.87|21.79|290
1671627600000|2022-12-21 13:00:00|21.9|21.82|21.87|21.79|21.97|21.89|21.82|21.74|573
1671631200000|2022-12-21 14:00:00|21.85|21.77|21.77|21.69|21.85|21.77|21.67|21.59|2151
1671634800000|2022-12-21 15:00:00|21.73|21.65|21.48|21.4|21.77|21.69|21.43|21.35|2770
1671638400000|2022-12-21 16:00:00|21.43|21.35|21.43|21.35|21.48|21.4|21.35|21.27|2314
1671642000000|2022-12-21 17:00:00|21.48|21.4|21.42|21.34|21.57|21.49|21.42|21.34|180
1671645600000|2022-12-21 18:00:00|21.43|21.35|21.53|21.45|21.53|21.45|21.42|21.34|89
1671649200000|2022-12-21 19:00:00|21.5|21.42|21.58|21.5|21.63|21.55|21.45|21.37|428
1671652800000|2022-12-21 20:00:00|21.63|21.55|21.64|21.39|21.68|21.6|21.53|21.39|187
1671667200000|2022-12-22 00:00:00|21.57|21.27|21.64|21.34|21.67|21.4|21.47|21.17|0
1671670800000|2022-12-22 01:00:00|21.62|21.39|21.55|21.25|21.67|21.39|21.55|21.25|0
1671674400000|2022-12-22 02:00:00|21.5|21.2|21.51|21.21|21.51|21.21|21.5|21.2|0
1671685200000|2022-12-22 05:00:00|21.53|21.26|21.47|21.39|21.53|21.41|21.47|21.26|7
1671688800000|2022-12-22 06:00:00|21.45|21.37|21.59|21.34|21.59|21.45|21.43|21.34|10
1671692400000|2022-12-22 07:00:00|21.48|21.4|21.4|21.32|21.51|21.43|21.4|21.32|24
1671696000000|2022-12-22 08:00:00|21.35|21.27|21.45|21.37|21.5|21.42|21.35|21.27|392
1671699600000|2022-12-22 09:00:00|21.49|21.41|21.5|21.42|21.55|21.47|21.45|21.37|654
1671703200000|2022-12-22 10:00:00|21.52|21.44|21.55|21.47|21.6|21.52|21.48|21.4|405
1671706800000|2022-12-22 11:00:00|21.6|21.52|21.55|21.47|21.65|21.57|21.55|21.47|233
1671710400000|2022-12-22 12:00:00|21.6|21.52|21.5|21.42|21.6|21.52|21.47|21.39|813
1671714000000|2022-12-22 13:00:00|21.45|21.37|21.69|21.61|21.74|21.66|21.45|21.37|2683
1671717600000|2022-12-22 14:00:00|21.72|21.64|21.84|21.76|21.98|21.9|21.69|21.61|1833
1671721200000|2022-12-22 15:00:00|21.8|21.72|22.05|21.97|22.14|22.06|21.8|21.72|2019
1671724800000|2022-12-22 16:00:00|22.09|22.01|22.25|22.17|22.34|22.26|22.05|21.97|1824
1671728400000|2022-12-22 17:00:00|22.27|22.19|22.65|22.57|22.77|22.69|22.25|22.17|1143
1671732000000|2022-12-22 18:00:00|22.67|22.59|22.82|22.74|22.97|22.89|22.67|22.59|766
1671735600000|2022-12-22 19:00:00|22.78|22.7|22.45|22.37|22.78|22.7|22.42|22.34|267
1671739200000|2022-12-22 20:00:00|22.43|22.35|22.34|22.26|22.48|22.4|22.24|22.09|205
1671753600000|2022-12-23 00:00:00|22.42|22.34|22.35|22.05|22.59|22.35|22.19|21.93|57
1671757200000|2022-12-23 01:00:00|22.39|22.09|22.3|22|22.41|22.11|22.23|21.93|0
1671760800000|2022-12-23 02:00:00|22.28|21.98|22.32|22.02|22.34|22.04|22.23|21.93|0
1671764400000|2022-12-23 03:00:00|22.34|22.04|22.39|22.09|22.39|22.09|22.34|22.04|0
1671775200000|2022-12-23 06:00:00|22.43|22.18|22.41|22.16|22.43|22.18|22.41|22.11|0
1671778800000|2022-12-23 07:00:00|22.26|22.18|22.3|22.22|22.3|22.22|22.16|22.08|218
1671782400000|2022-12-23 08:00:00|22.34|22.26|22.34|22.26|22.44|22.36|22.29|22.21|719
1671786000000|2022-12-23 09:00:00|22.3|22.22|22.25|22.17|22.44|22.36|22.25|22.17|363
1671789600000|2022-12-23 10:00:00|22.21|22.13|22.25|22.17|22.3|22.22|22.21|22.13|975
1671793200000|2022-12-23 11:00:00|22.24|22.16|22.35|22.27|22.4|22.32|22.2|22.12|286
1671796800000|2022-12-23 12:00:00|22.4|22.32|22.3|22.22|22.4|22.32|22.3|22.22|328
1671800400000|2022-12-23 13:00:00|22.33|22.25|22.41|22.33|22.5|22.42|22.1|22.02|1239
1671804000000|2022-12-23 14:00:00|22.43|22.35|22.63|22.55|22.73|22.65|22.3|22.22|2312
1671807600000|2022-12-23 15:00:00|22.59|22.51|22.32|22.24|22.69|22.61|22.14|22.06|1416
1671811200000|2022-12-23 16:00:00|22.34|22.26|22.19|22.11|22.37|22.29|22.17|22.09|830
1671814800000|2022-12-23 17:00:00|22.21|22.13|22.29|22.21|22.34|22.26|22.12|22.04|122
1671818400000|2022-12-23 18:00:00|22.27|22.19|22.2|22.12|22.32|22.24|22.12|22.04|112
1671822000000|2022-12-23 19:00:00|22.22|22.14|22.05|21.97|22.27|22.19|22.05|21.97|101
1671825600000|2022-12-23 20:00:00|22.07|21.99|22.31|22.01|22.31|22.07|22.03|21.94|119
1672099200000|2022-12-27 00:00:00|22.12|21.87|22.16|21.91|22.29|21.99|22.12|21.87|0
1672102800000|2022-12-27 01:00:00|22.15|21.9|22.13|21.88|22.15|21.9|22.13|21.88|0
1672110000000|2022-12-27 03:00:00|22.15|21.9|22.15|21.9|22.15|21.9|22.15|21.9|0
1672120800000|2022-12-27 06:00:00|22.17|21.92|22.07|21.99|22.17|21.99|22.07|21.91|6
1672124400000|2022-12-27 07:00:00|22.06|21.98|21.96|21.88|22.13|22.03|21.96|21.88|133
1672128000000|2022-12-27 08:00:00|21.97|21.89|21.94|21.86|21.97|21.89|21.84|21.76|279
1672131600000|2022-12-27 09:00:00|21.98|21.9|21.89|21.81|22.03|21.95|21.85|21.77|279
1672135200000|2022-12-27 10:00:00|21.9|21.82|21.96|21.88|21.99|21.91|21.85|21.77|391
1672138800000|2022-12-27 11:00:00|21.94|21.86|21.95|21.87|21.96|21.88|21.91|21.83|347
1672142400000|2022-12-27 12:00:00|21.91|21.83|21.99|21.91|22.01|21.93|21.91|21.83|273
1672146000000|2022-12-27 13:00:00|21.98|21.9|22.1|22.02|22.11|22.03|21.91|21.83|284
1672149600000|2022-12-27 14:00:00|22.11|22.03|22.25|22.17|22.3|22.22|22.06|21.98|1606
1672153200000|2022-12-27 15:00:00|22.28|22.2|22.23|22.15|22.35|22.27|22.11|22.03|1819
1672156800000|2022-12-27 16:00:00|22.25|22.17|22.16|22.08|22.3|22.22|22.12|22.04|2622
1672160400000|2022-12-27 17:00:00|22.13|22.05|22.11|22.03|22.21|22.13|22.06|21.98|94
1672164000000|2022-12-27 18:00:00|22.1|22.02|22.13|22.05|22.13|22.05|22.04|21.96|133
1672167600000|2022-12-27 19:00:00|22.08|22|22.15|22.07|22.22|22.14|22.08|22|72
1672171200000|2022-12-27 20:00:00|22.17|22.09|22.11|22.03|22.19|22.11|22.07|21.99|63
1672185600000|2022-12-28 00:00:00|22.18|21.93|22.23|21.98|22.3|22|22.18|21.93|0
1672189200000|2022-12-28 01:00:00|22.17|21.92|22.27|21.97|22.29|21.99|22.17|21.92|0
1672192800000|2022-12-28 02:00:00|22.29|21.99|22.07|21.99|22.29|21.99|22.06|21.88|4
1672196400000|2022-12-28 03:00:00|22.19|21.94|22.27|21.97|22.29|21.99|22.07|21.94|0
1672200000000|2022-12-28 04:00:00|22.07|21.99|22.27|21.97|22.29|21.99|22.07|21.95|0
1672203600000|2022-12-28 05:00:00|22.29|21.99|22.28|21.98|22.29|21.99|22.27|21.97|0
1672207200000|2022-12-28 06:00:00|22.29|21.99|22.27|21.97|22.29|21.99|22.24|21.94|0
1672210800000|2022-12-28 07:00:00|22.25|21.95|21.98|21.9|22.25|22.02|21.98|21.9|150
1672214400000|2022-12-28 08:00:00|21.99|21.91|22.1|22.02|22.12|22.04|21.95|21.87|467
1672218000000|2022-12-28 09:00:00|22.12|22.04|22.07|21.99|22.15|22.07|22.05|21.97|343
1672221600000|2022-12-28 10:00:00|22.05|21.97|22.04|21.96|22.09|22.01|22.04|21.96|202
1672225200000|2022-12-28 11:00:00|22.02|21.94|21.95|21.87|22.04|21.96|21.95|21.87|405
1672228800000|2022-12-28 12:00:00|21.94|21.86|21.94|21.86|21.95|21.87|21.89|21.81|309
1672232400000|2022-12-28 13:00:00|21.96|21.88|21.96|21.88|22.04|21.96|21.94|21.86|189
1672236000000|2022-12-28 14:00:00|21.99|21.91|21.88|21.8|21.99|21.91|21.79|21.71|1385
1672239600000|2022-12-28 15:00:00|21.89|21.81|21.94|21.86|21.94|21.86|21.72|21.64|1712
1672243200000|2022-12-28 16:00:00|21.98|21.9|22.13|22.05|22.16|22.08|21.85|21.77|2213
1672246800000|2022-12-28 17:00:00|22.14|22.06|21.9|21.82|22.29|22.21|21.89|21.81|362
1672250400000|2022-12-28 18:00:00|21.92|21.84|21.98|21.9|22|21.92|21.83|21.75|79
1672254000000|2022-12-28 19:00:00|21.96|21.88|22.05|21.97|22.07|21.99|21.95|21.87|65
1672257600000|2022-12-28 20:00:00|22.06|21.98|22.38|22.13|22.38|22.2|22.06|21.98|60
1672261200000|2022-12-28 21:00:00|22.37|22.12|22.37|22.12|22.37|22.12|22.37|22.12|0
1672272000000|2022-12-29 00:00:00|22.26|21.96|22.33|22.03|22.33|22.03|22.26|21.96|0
1672282800000|2022-12-29 03:00:00|22.34|22.04|22.34|22.04|22.35|22.05|22.34|22.04|0
1672293600000|2022-12-29 06:00:00|22.36|22.06|22.35|22.1|22.36|22.1|22.17|22.03|1
1672297200000|2022-12-29 07:00:00|22.32|22.07|22.17|22.09|22.32|22.16|22.17|22.07|36
1672300800000|2022-12-29 08:00:00|22.19|22.11|22.1|22.02|22.25|22.17|22.1|22.02|268
1672304400000|2022-12-29 09:00:00|22.08|22|22|21.92|22.1|22.02|22|21.92|252
1672308000000|2022-12-29 10:00:00|22.05|21.97|22|21.92|22.05|21.97|21.95|21.87|200
1672311600000|2022-12-29 11:00:00|21.99|21.91|22|21.92|22|21.92|21.95|21.87|20
1672315200000|2022-12-29 12:00:00|22.01|21.93|22.01|21.93|22.04|21.96|21.99|21.91|276
1672318800000|2022-12-29 13:00:00|22.04|21.96|21.71|21.63|22.04|21.96|21.71|21.63|960
1672322400000|2022-12-29 14:00:00|21.74|21.66|21.73|21.65|21.81|21.73|21.69|21.61|1997
1672326000000|2022-12-29 15:00:00|21.72|21.64|21.63|21.55|21.77|21.69|21.59|21.51|1126
1672329600000|2022-12-29 16:00:00|21.62|21.54|21.53|21.45|21.63|21.55|21.47|21.39|1957
1672333200000|2022-12-29 17:00:00|21.54|21.46|21.58|21.5|21.65|21.57|21.53|21.45|300
1672336800000|2022-12-29 18:00:00|21.59|21.51|21.58|21.5|21.66|21.58|21.58|21.5|119
1672340400000|2022-12-29 19:00:00|21.62|21.54|21.63|21.55|21.63|21.55|21.58|21.5|75
1672344000000|2022-12-29 20:00:00|21.6|21.52|21.75|21.5|21.75|21.64|21.58|21.5|70
1672358400000|2022-12-30 00:00:00|21.84|21.54|21.84|21.59|21.86|21.61|21.83|21.54|1
1672362000000|2022-12-30 01:00:00|21.88|21.58|21.9|21.6|21.9|21.6|21.88|21.58|0
1672369200000|2022-12-30 03:00:00|21.89|21.59|21.84|21.54|21.89|21.59|21.84|21.54|8
1672372800000|2022-12-30 04:00:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1672380000000|2022-12-30 06:00:00|21.84|21.54|21.85|21.55|21.86|21.56|21.84|21.54|0
1672383600000|2022-12-30 07:00:00|21.86|21.61|21.83|21.75|21.88|21.76|21.76|21.61|53
1672387200000|2022-12-30 08:00:00|21.84|21.76|22|21.92|22|21.92|21.82|21.74|1119
1672390800000|2022-12-30 09:00:00|22.03|21.95|21.84|21.76|22.03|21.95|21.84|21.76|1398
1672394400000|2022-12-30 10:00:00|21.87|21.79|21.9|21.82|21.94|21.86|21.84|21.76|632
1672398000000|2022-12-30 11:00:00|21.89|21.81|22.04|21.96|22.04|21.96|21.89|21.81|333
1672401600000|2022-12-30 12:00:00|22.02|21.94|22.12|22.04|22.12|22.04|22.01|21.93|134
1672405200000|2022-12-30 13:00:00|22.11|22.03|22.13|22.05|22.18|22.1|22.09|22.01|326
1672408800000|2022-12-30 14:00:00|22.14|22.06|22.17|22.09|22.28|22.2|22.08|22|1473
1672412400000|2022-12-30 15:00:00|22.18|22.1|22.1|22.02|22.21|22.13|22.05|21.97|1392
1672416000000|2022-12-30 16:00:00|22.15|22.07|22.25|22.17|22.33|22.25|22.15|22.07|2057
1672419600000|2022-12-30 17:00:00|22.2|22.12|22.2|22.12|22.26|22.18|22.2|22.12|169
1672423200000|2022-12-30 18:00:00|22.21|22.13|22.22|22.14|22.33|22.25|22.17|22.09|42
1672426800000|2022-12-30 19:00:00|22.19|22.11|22.07|21.99|22.27|22.19|22.03|21.95|146
1672430400000|2022-12-30 20:00:00|22.08|22|21.94|21.69|22.14|22.06|21.94|21.69|156
1672434000000|2022-12-30 21:00:00|21.95|21.7|21.95|21.7|21.95|21.7|21.95|21.7|0
1672617600000|2023-01-02 00:00:00|22.17|21.87|22.18|21.88|22.18|21.88|22.17|21.87|0
1672621200000|2023-01-02 01:00:00|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1672624800000|2023-01-02 02:00:00|22.18|21.88|22.19|21.89|22.19|21.89|22.18|21.88|0
1672635600000|2023-01-02 05:00:00|22.26|21.96|22.19|21.89|22.26|21.96|22.19|21.89|0
1672639200000|2023-01-02 06:00:00|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|0
1672642800000|2023-01-02 07:00:00|22.18|21.88|22.16|21.91|22.22|21.97|22.16|21.87|11
1672646400000|2023-01-02 08:00:00|22.17|21.92|21.83|21.75|22.17|22.02|21.8|21.72|230
1672650000000|2023-01-02 09:00:00|21.82|21.74|21.89|21.81|21.94|21.86|21.67|21.59|479
1672653600000|2023-01-02 10:00:00|21.91|21.83|21.9|21.82|21.92|21.84|21.87|21.79|120
1672657200000|2023-01-02 11:00:00|21.87|21.79|21.71|21.63|21.87|21.79|21.67|21.59|181
1672660800000|2023-01-02 12:00:00|21.72|21.64|21.77|21.69|21.78|21.7|21.71|21.63|83
1672664400000|2023-01-02 13:00:00|21.79|21.71|21.72|21.64|21.8|21.72|21.72|21.64|62
1672668000000|2023-01-02 14:00:00|21.74|21.66|21.68|21.6|21.77|21.69|21.65|21.57|100
1672671600000|2023-01-02 15:00:00|21.69|21.61|21.66|21.58|21.73|21.65|21.64|21.56|210
1672675200000|2023-01-02 16:00:00|21.68|21.6|21.73|21.65|21.75|21.67|21.67|21.59|946
1672678800000|2023-01-02 17:00:00|21.83|21.58|21.73|21.65|21.83|21.65|21.68|21.58|50
1672682400000|2023-01-02 18:00:00|21.71|21.63|21.73|21.65|21.73|21.65|21.68|21.6|12
1672686000000|2023-01-02 19:00:00|21.76|21.68|21.73|21.65|21.78|21.7|21.71|21.63|19
1672689600000|2023-01-02 20:00:00|21.74|21.66|21.81|21.51|21.81|21.66|21.7|21.51|13
1672704000000|2023-01-03 00:00:00|22.11|21.81|22.08|21.83|22.13|22.01|21.99|21.69|1
1672707600000|2023-01-03 01:00:00|22.01|21.71|22.09|21.84|22.1|21.99|21.94|21.66|20
1672711200000|2023-01-03 02:00:00|22.08|21.83|21.89|21.64|22.09|21.83|21.88|21.59|0
1672714800000|2023-01-03 03:00:00|21.88|21.63|21.91|21.61|21.91|21.64|21.88|21.61|0
1672718400000|2023-01-03 04:00:00|21.89|21.64|21.9|21.65|21.91|21.65|21.89|21.61|0
1672722000000|2023-01-03 05:00:00|21.88|21.63|21.9|21.6|21.9|21.65|21.88|21.6|0
1672725600000|2023-01-03 06:00:00|21.91|21.61|21.8|21.72|21.91|21.72|21.78|21.59|1
1672729200000|2023-01-03 07:00:00|21.79|21.71|21.74|21.66|21.88|21.8|21.73|21.65|55
1672732800000|2023-01-03 08:00:00|21.75|21.67|21.54|21.46|21.8|21.72|21.53|21.45|1525
1672736400000|2023-01-03 09:00:00|21.55|21.47|21.31|21.23|21.55|21.47|21.31|21.23|658
1672740000000|2023-01-03 10:00:00|21.28|21.2|21.42|21.34|21.43|21.35|21.26|21.18|1571
1672743600000|2023-01-03 11:00:00|21.43|21.35|21.61|21.53|21.66|21.58|21.42|21.34|566
1672747200000|2023-01-03 12:00:00|21.64|21.56|21.67|21.59|21.71|21.63|21.59|21.51|1418
1672750800000|2023-01-03 13:00:00|21.66|21.58|21.59|21.51|21.76|21.68|21.56|21.48|864
1672754400000|2023-01-03 14:00:00|21.56|21.48|21.8|21.72|21.84|21.76|21.46|21.38|2196
1672758000000|2023-01-03 15:00:00|21.79|21.71|21.59|21.51|21.88|21.8|21.59|21.51|2878
1672761600000|2023-01-03 16:00:00|21.58|21.5|21.91|21.83|21.91|21.83|21.54|21.46|3313
1672765200000|2023-01-03 17:00:00|21.9|21.82|21.87|21.79|21.97|21.89|21.77|21.69|361
1672768800000|2023-01-03 18:00:00|21.85|21.77|21.68|21.6|21.92|21.84|21.68|21.6|102
1672772400000|2023-01-03 19:00:00|21.66|21.58|21.6|21.52|21.72|21.64|21.54|21.46|321
1672776000000|2023-01-03 20:00:00|21.57|21.49|21.41|21.33|21.68|21.6|21.41|21.33|382
1672790400000|2023-01-04 00:00:00|21.7|21.4|21.67|21.37|21.7|21.4|21.64|21.34|0
1672794000000|2023-01-04 01:00:00|21.65|21.35|21.61|21.31|21.67|21.37|21.61|21.31|0
1672797600000|2023-01-04 02:00:00|21.62|21.32|21.61|21.31|21.62|21.35|21.53|21.27|0
1672801200000|2023-01-04 03:00:00|21.58|21.28|21.57|21.27|21.61|21.36|21.56|21.27|0
1672808400000|2023-01-04 05:00:00|21.59|21.29|21.57|21.27|21.59|21.32|21.57|21.27|0
1672812000000|2023-01-04 06:00:00|21.58|21.28|21.58|21.28|21.62|21.35|21.58|21.28|0
1672815600000|2023-01-04 07:00:00|21.56|21.31|21.42|21.34|21.56|21.39|21.42|21.3|97
1672819200000|2023-01-04 08:00:00|21.45|21.37|21.22|21.14|21.45|21.37|21.2|21.12|1241
1672822800000|2023-01-04 09:00:00|21.25|21.17|21.18|21.1|21.3|21.22|21.15|21.07|787
1672826400000|2023-01-04 10:00:00|21.17|21.09|21.13|21.05|21.18|21.1|21.1|21.02|573
1672830000000|2023-01-04 11:00:00|21.11|21.03|21.06|20.98|21.11|21.03|20.96|20.88|773
1672833600000|2023-01-04 12:00:00|21.05|20.97|21.15|21.07|21.18|21.1|21.02|20.94|1269
1672837200000|2023-01-04 13:00:00|21.17|21.09|21.07|20.99|21.18|21.1|21.01|20.93|2611
1672840800000|2023-01-04 14:00:00|21.06|20.98|20.99|20.91|21.16|21.08|20.93|20.85|2355
1672844400000|2023-01-04 15:00:00|21|20.92|21.02|20.94|21.29|21.21|20.94|20.86|3429
1672848000000|2023-01-04 16:00:00|21.01|20.93|20.98|20.9|21.18|21.1|20.91|20.83|3945
1672851600000|2023-01-04 17:00:00|21|20.92|21.03|20.95|21.03|20.95|20.93|20.85|254
1672855200000|2023-01-04 18:00:00|21.05|20.97|21.05|20.97|21.12|21.04|20.99|20.91|156
1672858800000|2023-01-04 19:00:00|21.04|20.96|21.1|21.02|21.24|21.16|20.92|20.84|212
1672862400000|2023-01-04 20:00:00|21.12|21.04|20.94|20.86|21.21|21.13|20.94|20.86|110
1672876800000|2023-01-05 00:00:00|21.1|20.8|21.14|20.89|21.14|20.97|21.02|20.75|0
1672880400000|2023-01-05 01:00:00|21.05|20.97|21.12|20.87|21.15|20.97|21.03|20.87|0
1672884000000|2023-01-05 02:00:00|21.14|20.89|21.2|20.95|21.21|21.03|21.1|20.87|0
1672887600000|2023-01-05 03:00:00|21.1|21.02|21.2|20.95|21.2|21.02|21.1|20.94|0
1672891200000|2023-01-05 04:00:00|21.1|21.02|21.11|20.86|21.13|21.02|21.02|20.86|1
1672894800000|2023-01-05 05:00:00|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1672898400000|2023-01-05 06:00:00|21.15|20.9|21.09|21.01|21.16|21.01|21.04|20.88|0
1672902000000|2023-01-05 07:00:00|21.11|21.03|21.12|21.04|21.16|21.08|21.03|20.95|193
1672905600000|2023-01-05 08:00:00|21.1|21.02|21.08|21|21.18|21.1|20.95|20.87|1835
1672909200000|2023-01-05 09:00:00|21.06|20.98|21.07|20.99|21.16|21.08|21.04|20.96|1094
1672912800000|2023-01-05 10:00:00|21.04|20.96|20.95|20.87|21.07|20.99|20.92|20.84|523
1672916400000|2023-01-05 11:00:00|20.93|20.85|20.97|20.89|20.97|20.89|20.9|20.82|623
1672920000000|2023-01-05 12:00:00|20.95|20.87|20.97|20.89|20.99|20.91|20.9|20.82|258
1672923600000|2023-01-05 13:00:00|20.96|20.88|21.19|21.11|21.24|21.16|20.95|20.87|2557
1672927200000|2023-01-05 14:00:00|21.22|21.14|21.02|20.94|21.25|21.17|20.99|20.91|2009
1672930800000|2023-01-05 15:00:00|21.04|20.96|21.12|21.04|21.12|21.04|20.85|20.77|2619
1672934400000|2023-01-05 16:00:00|21.14|21.06|21.17|21.09|21.22|21.14|21.02|20.94|3162
1672938000000|2023-01-05 17:00:00|21.16|21.08|21.17|21.09|21.22|21.14|21.06|20.98|117
1672941600000|2023-01-05 18:00:00|21.2|21.12|21.08|21|21.32|21.24|21|20.92|289
1672945200000|2023-01-05 19:00:00|21.07|20.99|21.08|21|21.18|21.1|21|20.92|172
1672948800000|2023-01-05 20:00:00|21.09|21.01|21.05|20.97|21.14|21.06|21.03|20.95|132
1672963200000|2023-01-06 00:00:00|21.02|20.75|20.98|20.9|21.07|20.9|20.93|20.71|22
1672966800000|2023-01-06 01:00:00|21.05|20.8|21.04|20.79|21.05|20.8|21.04|20.79|2
1672974000000|2023-01-06 03:00:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1672981200000|2023-01-06 05:00:00|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1672984800000|2023-01-06 06:00:00|21.09|20.79|20.97|20.89|21.09|20.95|20.96|20.79|1
1672988400000|2023-01-06 07:00:00|20.96|20.88|21.06|20.98|21.06|20.98|20.86|20.78|43
1672992000000|2023-01-06 08:00:00|21.05|20.97|21.08|21|21.17|21.09|20.99|20.91|817
1672995600000|2023-01-06 09:00:00|21.09|21.01|21.09|21.01|21.19|21.11|21.06|20.98|370
1672999200000|2023-01-06 10:00:00|21.11|21.03|21.04|20.96|21.14|21.06|20.99|20.91|586
1673002800000|2023-01-06 11:00:00|21.05|20.97|20.98|20.9|21.05|20.97|20.95|20.87|885
1673006400000|2023-01-06 12:00:00|21|20.92|20.93|20.85|21|20.92|20.93|20.85|1203
1673010000000|2023-01-06 13:00:00|20.9|20.82|20.51|20.43|20.95|20.85|20.46|20.38|3872
1673013600000|2023-01-06 14:00:00|20.53|20.45|20.53|20.45|20.75|20.67|20.46|20.38|4301
1673017200000|2023-01-06 15:00:00|20.58|20.33|20.27|20.19|20.58|20.42|20.2|20.12|3844
1673020800000|2023-01-06 16:00:00|20.24|20.16|20.26|20.18|20.34|20.26|20.21|20.13|5375
1673024400000|2023-01-06 17:00:00|20.22|20.14|20.21|20.13|20.27|20.19|20.17|20.09|144
1673028000000|2023-01-06 18:00:00|20.24|20.16|20.22|20.14|20.27|20.19|20.19|20.11|45
1673031600000|2023-01-06 19:00:00|20.21|20.13|20.29|20.21|20.29|20.21|20.18|20.1|181
1673035200000|2023-01-06 20:00:00|20.28|20.2|20.41|20.33|20.41|20.33|20.24|20.16|113
1673222400000|2023-01-09 00:00:00|20.65|20.35|20.56|20.26|20.69|20.4|20.48|20.23|1
1673236800000|2023-01-09 04:00:00|20.58|20.28|20.58|20.28|20.58|20.28|20.54|20.24|0
1673240400000|2023-01-09 05:00:00|20.59|20.29|20.57|20.27|20.61|20.31|20.57|20.27|1
1673244000000|2023-01-09 06:00:00|20.55|20.25|20.59|20.29|20.6|20.3|20.55|20.25|0
1673247600000|2023-01-09 07:00:00|20.44|20.36|20.45|20.37|20.46|20.38|20.4|20.32|46
1673251200000|2023-01-09 08:00:00|20.46|20.38|20.43|20.35|20.46|20.38|20.36|20.28|749
1673254800000|2023-01-09 09:00:00|20.41|20.33|20.41|20.33|20.43|20.35|20.36|20.28|376
1673258400000|2023-01-09 10:00:00|20.4|20.32|20.33|20.25|20.41|20.33|20.28|20.2|659
1673262000000|2023-01-09 11:00:00|20.32|20.24|20.29|20.21|20.33|20.25|20.28|20.2|1142
1673265600000|2023-01-09 12:00:00|20.28|20.2|20.25|20.17|20.29|20.21|20.23|20.15|487
1673269200000|2023-01-09 13:00:00|20.23|20.15|20.31|20.23|20.34|20.26|20.22|20.14|1569
1673272800000|2023-01-09 14:00:00|20.26|20.18|20.26|20.18|20.32|20.24|20.21|20.13|1082
1673276400000|2023-01-09 15:00:00|20.25|20.17|20.43|20.35|20.43|20.35|20.25|20.17|3077
1673280000000|2023-01-09 16:00:00|20.44|20.36|20.43|20.35|20.54|20.46|20.39|20.31|3738
1673283600000|2023-01-09 17:00:00|20.39|20.31|20.39|20.31|20.47|20.39|20.34|20.26|350
1673287200000|2023-01-09 18:00:00|20.35|20.27|20.51|20.43|20.56|20.48|20.34|20.26|195
1673290800000|2023-01-09 19:00:00|20.5|20.42|20.77|20.69|20.77|20.69|20.5|20.42|148
1673294400000|2023-01-09 20:00:00|20.72|20.64|20.8|20.72|20.87|20.75|20.68|20.6|275
1673308800000|2023-01-10 00:00:00|20.93|20.63|20.97|20.67|21.01|20.71|20.93|20.63|0
1673312400000|2023-01-10 01:00:00|20.95|20.65|20.99|20.69|20.99|20.69|20.95|20.65|0
1673316000000|2023-01-10 02:00:00|21.01|20.71|21.01|20.76|21.03|20.76|21.01|20.71|0
1673319600000|2023-01-10 03:00:00|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1673323200000|2023-01-10 04:00:00|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1673326800000|2023-01-10 05:00:00|21.02|20.77|21.02|20.72|21.04|20.79|21.02|20.72|0
1673330400000|2023-01-10 06:00:00|21.04|20.74|20.93|20.85|21.05|20.88|20.91|20.72|0
1673334000000|2023-01-10 07:00:00|20.91|20.83|20.79|20.71|20.93|20.85|20.73|20.65|175
1673337600000|2023-01-10 08:00:00|20.83|20.75|20.85|20.77|20.9|20.82|20.75|20.67|2117
1673341200000|2023-01-10 09:00:00|20.86|20.78|20.85|20.77|20.95|20.87|20.85|20.77|5632
1673344800000|2023-01-10 10:00:00|20.9|20.82|20.93|20.85|20.93|20.85|20.81|20.73|470
1673348400000|2023-01-10 11:00:00|20.91|20.83|20.99|20.91|21.03|20.95|20.91|20.83|1499
1673352000000|2023-01-10 12:00:00|21.03|20.95|21|20.92|21.05|20.97|20.99|20.91|345
1673355600000|2023-01-10 13:00:00|21.02|20.94|20.92|20.84|21.06|20.98|20.92|20.84|810
1673359200000|2023-01-10 14:00:00|20.91|20.83|20.8|20.72|20.92|20.84|20.76|20.68|1854
1673362800000|2023-01-10 15:00:00|20.78|20.7|20.64|20.56|20.94|20.86|20.64|20.56|3654
1673366400000|2023-01-10 16:00:00|20.63|20.55|20.45|20.37|20.69|20.61|20.43|20.35|1681
1673370000000|2023-01-10 17:00:00|20.48|20.4|20.38|20.3|20.55|20.47|20.34|20.26|1039
1673373600000|2023-01-10 18:00:00|20.33|20.25|20.38|20.3|20.41|20.33|20.28|20.2|113
1673377200000|2023-01-10 19:00:00|20.37|20.29|20.43|20.35|20.43|20.35|20.34|20.26|13
1673380800000|2023-01-10 20:00:00|20.45|20.37|20.4|20.15|20.48|20.4|20.23|20.1|53
1673395200000|2023-01-11 00:00:00|20.38|20.08|20.41|20.11|20.45|20.17|20.38|20.08|0
1673406000000|2023-01-11 03:00:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1673416800000|2023-01-11 06:00:00|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|0
1673420400000|2023-01-11 07:00:00|20.4|20.15|20.41|20.33|20.42|20.33|20.33|20.15|38
1673424000000|2023-01-11 08:00:00|20.39|20.31|20.3|20.22|20.39|20.31|20.26|20.18|493
1673427600000|2023-01-11 09:00:00|20.26|20.18|20.21|20.13|20.3|20.22|20.15|20.07|1626
1673431200000|2023-01-11 10:00:00|20.19|20.11|20.17|20.09|20.22|20.14|20.12|20.04|599
1673434800000|2023-01-11 11:00:00|20.21|20.13|20.19|20.11|20.21|20.13|20.16|20.08|281
1673438400000|2023-01-11 12:00:00|20.21|20.13|20.22|20.14|20.27|20.19|20.17|20.09|400
1673442000000|2023-01-11 13:00:00|20.19|20.11|20.18|20.1|20.22|20.14|20.13|20.05|1198
1673445600000|2023-01-11 14:00:00|20.17|20.09|20.34|20.26|20.39|20.31|20.17|20.09|1898
1673449200000|2023-01-11 15:00:00|20.33|20.25|20.47|20.39|20.47|20.39|20.31|20.23|2917
1673452800000|2023-01-11 16:00:00|20.43|20.35|20.38|20.3|20.53|20.45|20.37|20.29|1810
1673456400000|2023-01-11 17:00:00|20.39|20.31|20.33|20.25|20.47|20.39|20.33|20.25|208
1673460000000|2023-01-11 18:00:00|20.35|20.27|20.42|20.34|20.47|20.39|20.35|20.27|41
1673463600000|2023-01-11 19:00:00|20.47|20.39|20.42|20.34|20.47|20.39|20.42|20.34|47
1673467200000|2023-01-11 20:00:00|20.41|20.33|20.4|20.32|20.51|20.43|20.4|20.32|129
1673481600000|2023-01-12 00:00:00|20.6|20.3|20.58|20.28|20.6|20.3|20.56|20.26|0
1673485200000|2023-01-12 01:00:00|20.61|20.31|20.59|20.29|20.61|20.31|20.58|20.28|0
1673488800000|2023-01-12 02:00:00|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1673492400000|2023-01-12 03:00:00|20.63|20.33|20.64|20.34|20.66|20.36|20.62|20.32|0
1673496000000|2023-01-12 04:00:00|20.62|20.32|20.62|20.32|20.62|20.32|20.58|20.28|0
1673503200000|2023-01-12 06:00:00|20.61|20.31|20.6|20.3|20.65|20.43|20.47|20.29|6
1673506800000|2023-01-12 07:00:00|20.59|20.34|20.51|20.43|20.59|20.46|20.46|20.29|97
1673510400000|2023-01-12 08:00:00|20.53|20.45|20.46|20.38|20.62|20.54|20.46|20.38|949
1673514000000|2023-01-12 09:00:00|20.48|20.4|20.44|20.36|20.49|20.41|20.41|20.33|721
1673517600000|2023-01-12 10:00:00|20.49|20.41|20.45|20.37|20.59|20.51|20.44|20.36|870
1673521200000|2023-01-12 11:00:00|20.4|20.32|20.44|20.36|20.49|20.41|20.4|20.32|787
1673524800000|2023-01-12 12:00:00|20.4|20.32|20.34|20.26|20.44|20.36|20.33|20.25|894
1673528400000|2023-01-12 13:00:00|20.33|20.25|19.85|19.77|20.66|20.57|19.79|19.71|4290
1673532000000|2023-01-12 14:00:00|19.84|19.76|20.18|20.1|20.25|20.17|19.84|19.76|4262
1673535600000|2023-01-12 15:00:00|20.17|20.09|19.92|19.84|20.25|20.17|19.8|19.72|6053
1673539200000|2023-01-12 16:00:00|19.9|19.82|19.49|19.41|20|19.92|19.49|19.41|3469
1673542800000|2023-01-12 17:00:00|19.54|19.46|19.48|19.4|19.54|19.46|19.43|19.35|175
1673546400000|2023-01-12 18:00:00|19.53|19.45|19.51|19.43|19.73|19.65|19.46|19.38|206
1673550000000|2023-01-12 19:00:00|19.53|19.45|19.56|19.48|19.61|19.53|19.51|19.43|170
1673553600000|2023-01-12 20:00:00|19.58|19.5|19.53|19.45|19.62|19.54|19.47|19.39|198
1673568000000|2023-01-13 00:00:00|19.61|19.31|19.62|19.32|19.65|19.35|19.54|19.24|0
1673571600000|2023-01-13 01:00:00|19.61|19.31|19.64|19.34|19.65|19.35|19.61|19.31|0
1673575200000|2023-01-13 02:00:00|19.66|19.36|19.68|19.38|19.68|19.38|19.64|19.34|0
1673578800000|2023-01-13 03:00:00|19.66|19.36|19.62|19.32|19.66|19.36|19.61|19.31|0
1673586000000|2023-01-13 05:00:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1673589600000|2023-01-13 06:00:00|19.62|19.32|19.53|19.45|19.64|19.45|19.53|19.32|1
1673593200000|2023-01-13 07:00:00|19.52|19.44|19.5|19.42|19.57|19.49|19.49|19.41|242
1673596800000|2023-01-13 08:00:00|19.45|19.37|19.34|19.26|19.5|19.42|19.3|19.22|1227
1673600400000|2023-01-13 09:00:00|19.35|19.27|19.28|19.2|19.44|19.36|19.25|19.17|3063
1673604000000|2023-01-13 10:00:00|19.3|19.22|19.32|19.24|19.37|19.29|19.21|19.13|6426
1673607600000|2023-01-13 11:00:00|19.37|19.29|19.33|19.25|19.38|19.3|19.23|19.15|2103
1673611200000|2023-01-13 12:00:00|19.34|19.26|19.59|19.51|19.61|19.53|19.34|19.26|1840
1673614800000|2023-01-13 13:00:00|19.56|19.48|19.57|19.49|19.63|19.55|19.52|19.44|1150
1673618400000|2023-01-13 14:00:00|19.52|19.44|19.22|19.14|19.58|19.5|19.21|19.13|3051
1673622000000|2023-01-13 15:00:00|19.24|19.16|19.13|19.05|19.27|19.19|19.02|18.94|3947
1673625600000|2023-01-13 16:00:00|19.08|19|19.13|19.05|19.27|19.19|19.02|18.94|4462
1673629200000|2023-01-13 17:00:00|19.17|19.09|18.98|18.9|19.17|19.09|18.97|18.89|719
1673632800000|2023-01-13 18:00:00|18.97|18.89|18.97|18.89|19.02|18.94|18.92|18.84|68
1673636400000|2023-01-13 19:00:00|18.98|18.9|18.92|18.84|19.03|18.95|18.92|18.84|157
1673640000000|2023-01-13 20:00:00|18.93|18.85|19.03|18.95|19.03|18.95|18.92|18.84|119
1673827200000|2023-01-16 00:00:00|19.06|18.98|19.21|18.96|19.43|19.13|19.03|18.9|75
1673830800000|2023-01-16 01:00:00|19.1|19.02|19.03|18.95|19.16|19.03|19|18.91|3
1673834400000|2023-01-16 02:00:00|19.08|19|19.1|19.02|19.13|19.05|19.08|19|6
1673838000000|2023-01-16 03:00:00|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|0
1673841600000|2023-01-16 04:00:00|19.13|19.05|19.11|19.03|19.13|19.05|19.1|19.02|0
1673845200000|2023-01-16 05:00:00|19.13|19.05|19.13|19.05|19.13|19.05|19.08|19|0
1673848800000|2023-01-16 06:00:00|19.11|19.03|19.08|19|19.13|19.05|19.08|19|0
1673852400000|2023-01-16 07:00:00|19.11|19.03|19.12|19.04|19.19|19.11|19.08|19|199
1673856000000|2023-01-16 08:00:00|19.14|19.06|19.39|19.31|19.39|19.31|19.14|19.06|1719
1673859600000|2023-01-16 09:00:00|19.34|19.26|19.34|19.26|19.39|19.31|19.29|19.21|4099
1673863200000|2023-01-16 10:00:00|19.37|19.29|19.44|19.36|19.45|19.37|19.34|19.26|1643
1673866800000|2023-01-16 11:00:00|19.39|19.31|19.45|19.37|19.49|19.41|19.39|19.31|1635
1673870400000|2023-01-16 12:00:00|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|1014
1673874000000|2023-01-16 13:00:00|19.42|19.34|19.4|19.32|19.42|19.34|19.35|19.27|1027
1673877600000|2023-01-16 14:00:00|19.45|19.37|19.45|19.37|19.5|19.42|19.4|19.32|1222
1673881200000|2023-01-16 15:00:00|19.48|19.4|19.45|19.37|19.55|19.47|19.4|19.32|3303
1673884800000|2023-01-16 16:00:00|19.5|19.42|19.7|19.62|19.7|19.62|19.45|19.37|10166
1673888400000|2023-01-16 17:00:00|19.68|19.6|19.71|19.63|19.71|19.63|19.65|19.57|120
1673892000000|2023-01-16 18:00:00|19.66|19.58|19.66|19.58|19.71|19.63|19.66|19.58|83
1673899200000|2023-01-16 20:00:00|19.69|19.61|19.77|19.47|19.8|19.63|19.69|19.47|17
1673913600000|2023-01-17 00:00:00|19.58|19.28|19.58|19.33|19.85|19.55|19.44|19.28|0
1673917200000|2023-01-17 01:00:00|19.6|19.35|19.68|19.38|19.75|19.45|19.58|19.33|0
1673920800000|2023-01-17 02:00:00|19.75|19.45|19.73|19.43|19.78|19.48|19.68|19.38|0
1673924400000|2023-01-17 03:00:00|19.75|19.48|19.59|19.51|19.78|19.53|19.57|19.45|8
1673928000000|2023-01-17 04:00:00|19.7|19.45|19.59|19.51|19.7|19.56|19.59|19.45|1
1673931600000|2023-01-17 05:00:00|19.57|19.49|19.49|19.41|19.6|19.49|19.49|19.33|3
1673935200000|2023-01-17 06:00:00|19.5|19.42|19.55|19.47|19.61|19.47|19.5|19.36|0
1673938800000|2023-01-17 07:00:00|19.57|19.49|19.67|19.59|19.72|19.64|19.57|19.49|253
1673942400000|2023-01-17 08:00:00|19.7|19.62|19.67|19.59|19.77|19.69|19.52|19.44|3396
1673946000000|2023-01-17 09:00:00|19.72|19.64|19.72|19.64|19.72|19.64|19.62|19.54|1366
1673949600000|2023-01-17 10:00:00|19.77|19.69|19.82|19.74|19.87|19.79|19.72|19.64|1302
1673953200000|2023-01-17 11:00:00|19.77|19.69|19.77|19.69|19.77|19.69|19.72|19.64|1877
1673956800000|2023-01-17 12:00:00|19.72|19.64|19.72|19.64|19.77|19.69|19.72|19.64|1218
1673960400000|2023-01-17 13:00:00|19.73|19.65|19.73|19.65|19.77|19.69|19.68|19.6|1831
1673964000000|2023-01-17 14:00:00|19.77|19.69|19.53|19.45|19.77|19.69|19.53|19.45|3110
1673967600000|2023-01-17 15:00:00|19.5|19.42|19.68|19.6|19.78|19.7|19.28|19.2|3404
1673971200000|2023-01-17 16:00:00|19.73|19.65|19.53|19.45|19.73|19.65|19.53|19.45|4466
1673974800000|2023-01-17 17:00:00|19.48|19.4|19.44|19.36|19.59|19.51|19.44|19.36|2195
1673978400000|2023-01-17 18:00:00|19.41|19.33|19.39|19.31|19.44|19.36|19.39|19.31|198
1673982000000|2023-01-17 19:00:00|19.44|19.36|19.54|19.46|19.54|19.46|19.44|19.36|196
1673985600000|2023-01-17 20:00:00|19.49|19.41|19.61|19.53|19.67|19.56|19.39|19.31|607
1674000000000|2023-01-18 00:00:00|19.83|19.52|19.82|19.52|19.94|19.75|19.62|19.5|1
1674003600000|2023-01-18 01:00:00|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1674007200000|2023-01-18 02:00:00|19.73|19.48|19.53|19.28|19.73|19.48|19.3|19.08|152
1674010800000|2023-01-18 03:00:00|19.42|19.34|19.56|19.31|19.56|19.34|19.37|19.18|0
1674014400000|2023-01-18 04:00:00|19.42|19.34|19.56|19.31|19.56|19.34|19.42|19.31|6
1674018000000|2023-01-18 05:00:00|19.59|19.34|19.59|19.34|19.61|19.45|19.53|19.34|1
1674021600000|2023-01-18 06:00:00|19.49|19.24|19.43|19.35|19.54|19.35|19.43|19.21|2
1674025200000|2023-01-18 07:00:00|19.45|19.37|19.55|19.47|19.6|19.52|19.4|19.32|430
1674028800000|2023-01-18 08:00:00|19.53|19.45|19.5|19.42|19.55|19.47|19.4|19.32|432
1674032400000|2023-01-18 09:00:00|19.55|19.47|19.5|19.42|19.6|19.52|19.45|19.37|817
1674036000000|2023-01-18 10:00:00|19.45|19.37|19.45|19.37|19.48|19.4|19.4|19.32|627
1674039600000|2023-01-18 11:00:00|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|458
1674043200000|2023-01-18 12:00:00|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|633
1674046800000|2023-01-18 13:00:00|19.34|19.26|19.32|19.24|19.46|19.38|19.21|19.13|1341
1674050400000|2023-01-18 14:00:00|19.31|19.23|19.42|19.34|19.42|19.34|19.17|19.09|2108
1674054000000|2023-01-18 15:00:00|19.37|19.29|19.52|19.44|19.52|19.44|19.32|19.24|1897
1674057600000|2023-01-18 16:00:00|19.47|19.39|19.72|19.64|19.82|19.74|19.42|19.34|2591
1674061200000|2023-01-18 17:00:00|19.75|19.67|19.92|19.84|19.92|19.84|19.72|19.64|504
1674064800000|2023-01-18 18:00:00|19.87|19.79|19.93|19.85|20.02|19.94|19.83|19.75|401
1674068400000|2023-01-18 19:00:00|19.92|19.84|19.93|19.85|19.97|19.89|19.87|19.79|107
1674072000000|2023-01-18 20:00:00|19.95|19.87|20.07|19.99|20.11|20|19.88|19.8|195
1674086400000|2023-01-19 00:00:00|20.06|19.76|20.08|20|20.13|20.05|19.84|19.74|91
1674093600000|2023-01-19 02:00:00|20.09|20.01|20.09|20.01|20.11|20.03|20.08|20|1
1674097200000|2023-01-19 03:00:00|20.08|20|20.12|19.87|20.12|20.01|20.01|19.87|7
1674100800000|2023-01-19 04:00:00|20.01|19.93|20.12|19.87|20.12|19.93|20.01|19.87|0
1674104400000|2023-01-19 05:00:00|20.06|19.98|20.06|19.98|20.09|20.01|20.04|19.96|2
1674108000000|2023-01-19 06:00:00|20.04|19.96|20.09|20.01|20.09|20.01|20.01|19.93|13
1674111600000|2023-01-19 07:00:00|20.06|19.98|20.26|20.18|20.26|20.18|20.04|19.96|135
1674115200000|2023-01-19 08:00:00|20.24|20.16|20.56|20.48|20.56|20.48|20.09|20.01|3079
1674118800000|2023-01-19 09:00:00|20.52|20.44|20.72|20.64|20.72|20.64|20.52|20.44|1406
1674122400000|2023-01-19 10:00:00|20.69|20.61|20.79|20.71|20.96|20.88|20.62|20.54|2713
1674126000000|2023-01-19 11:00:00|20.76|20.68|20.96|20.88|21.06|20.98|20.76|20.68|1340
1674129600000|2023-01-19 12:00:00|20.99|20.91|21.11|21.03|21.12|21.04|20.99|20.91|1570
1674133200000|2023-01-19 13:00:00|21.09|21.01|20.96|20.88|21.21|21.13|20.96|20.88|1376
1674136800000|2023-01-19 14:00:00|20.99|20.91|21.01|20.93|21.11|21.03|20.77|20.69|2471
1674140400000|2023-01-19 15:00:00|21.06|20.98|21.12|21.04|21.16|21.08|20.77|20.69|1739
1674144000000|2023-01-19 16:00:00|21.11|21.03|21.16|21.08|21.29|21.21|20.92|20.84|2202
1674147600000|2023-01-19 17:00:00|21.14|21.06|20.87|20.79|21.14|21.06|20.87|20.79|585
1674151200000|2023-01-19 18:00:00|20.85|20.77|20.64|20.56|20.88|20.8|20.48|20.4|677
1674154800000|2023-01-19 19:00:00|20.61|20.53|20.5|20.42|20.69|20.61|20.49|20.41|100
1674158400000|2023-01-19 20:00:00|20.49|20.41|20.67|20.59|20.69|20.61|20.45|20.37|210
1674162000000|2023-01-19 21:00:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1674172800000|2023-01-20 00:00:00|20.75|20.45|20.64|20.39|20.78|20.54|20.53|20.34|0
1674176400000|2023-01-20 01:00:00|20.53|20.45|20.64|20.39|20.64|20.45|20.53|20.32|1
1674180000000|2023-01-20 02:00:00|20.72|20.42|20.86|20.56|20.89|20.59|20.72|20.42|0
1674183600000|2023-01-20 03:00:00|20.89|20.59|20.89|20.59|20.91|20.61|20.86|20.56|0
1674187200000|2023-01-20 04:00:00|20.87|20.79|20.82|20.52|20.87|20.79|20.76|20.5|4
1674190800000|2023-01-20 05:00:00|20.77|20.5|20.77|20.52|20.77|20.52|20.74|20.49|0
1674194400000|2023-01-20 06:00:00|20.63|20.55|20.67|20.42|20.75|20.57|20.51|20.41|11
1674198000000|2023-01-20 07:00:00|20.69|20.44|20.37|20.29|20.69|20.53|20.36|20.28|91
1674201600000|2023-01-20 08:00:00|20.42|20.34|20.51|20.43|20.66|20.58|20.37|20.29|1183
1674205200000|2023-01-20 09:00:00|20.56|20.48|20.54|20.46|20.66|20.58|20.41|20.33|897
1674208800000|2023-01-20 10:00:00|20.56|20.48|20.56|20.48|20.66|20.58|20.46|20.38|1023
1674212400000|2023-01-20 11:00:00|20.6|20.52|20.65|20.57|20.7|20.62|20.56|20.48|387
1674216000000|2023-01-20 12:00:00|20.63|20.55|20.56|20.48|20.65|20.57|20.51|20.43|570
1674219600000|2023-01-20 13:00:00|20.54|20.46|20.56|20.48|20.57|20.49|20.51|20.43|169
1674223200000|2023-01-20 14:00:00|20.52|20.44|20.51|20.43|20.58|20.5|20.42|20.34|1727
1674226800000|2023-01-20 15:00:00|20.52|20.44|20.27|20.19|20.56|20.48|20.22|20.14|2788
1674230400000|2023-01-20 16:00:00|20.25|20.17|20.22|20.14|20.36|20.28|20.18|20.1|4131
1674234000000|2023-01-20 17:00:00|20.2|20.12|20.19|20.11|20.2|20.12|20.09|20.01|1246
1674237600000|2023-01-20 18:00:00|20.14|20.06|20.14|20.06|20.24|20.16|20.09|20.01|144
1674241200000|2023-01-20 19:00:00|20.12|20.04|20.1|20.02|20.19|20.11|20.09|20.01|231
1674244800000|2023-01-20 20:00:00|20.14|20.06|20.09|20.01|20.14|20.06|20.09|20.01|360
1674432000000|2023-01-23 00:00:00|20.35|20.05|20.16|20.08|20.35|20.12|20.14|20.02|1
1674435600000|2023-01-23 01:00:00|20.18|20.1|20.27|20.02|20.27|20.1|20.18|20.02|16
1674450000000|2023-01-23 05:00:00|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|38
1674453600000|2023-01-23 06:00:00|20.22|19.92|20.24|19.94|20.25|20.1|20.17|19.92|0
1674457200000|2023-01-23 07:00:00|20.23|19.98|20.21|20.13|20.23|20.14|20.08|19.98|84
1674460800000|2023-01-23 08:00:00|20.17|20.09|20.24|20.16|20.3|20.22|19.92|19.84|875
1674464400000|2023-01-23 09:00:00|20.19|20.11|20.15|20.07|20.24|20.16|20.14|20.06|308
1674468000000|2023-01-23 10:00:00|20.17|20.09|20.2|20.12|20.29|20.21|20.11|20.03|922
1674471600000|2023-01-23 11:00:00|20.25|20.17|20.19|20.11|20.25|20.17|20.14|20.06|297
1674475200000|2023-01-23 12:00:00|20.15|20.07|20.01|19.93|20.15|20.07|20|19.92|797
1674478800000|2023-01-23 13:00:00|20|19.92|20.02|19.94|20.02|19.94|19.9|19.82|291
1674482400000|2023-01-23 14:00:00|20.05|19.97|19.97|19.89|20.1|20.02|19.92|19.84|619
1674486000000|2023-01-23 15:00:00|19.96|19.88|19.87|19.79|19.97|19.89|19.83|19.75|1827
1674489600000|2023-01-23 16:00:00|19.92|19.84|19.79|19.71|19.92|19.84|19.72|19.64|2445
1674493200000|2023-01-23 17:00:00|19.82|19.74|19.78|19.7|19.82|19.74|19.77|19.69|236
1674496800000|2023-01-23 18:00:00|19.73|19.65|19.73|19.65|19.78|19.7|19.73|19.65|140
1674500400000|2023-01-23 19:00:00|19.76|19.68|19.92|19.84|20|19.92|19.76|19.68|118
1674504000000|2023-01-23 20:00:00|19.97|19.89|19.76|19.68|19.97|19.89|19.74|19.66|179
1674518400000|2023-01-24 00:00:00|19.9|19.6|19.9|19.6|19.91|19.61|19.67|19.53|0
1674529200000|2023-01-24 03:00:00|19.86|19.61|19.85|19.6|19.86|19.61|19.85|19.6|0
1674536400000|2023-01-24 05:00:00|19.84|19.59|19.85|19.55|19.85|19.6|19.84|19.55|0
1674540000000|2023-01-24 06:00:00|19.86|19.6|19.79|19.71|19.88|19.73|19.79|19.6|0
1674543600000|2023-01-24 07:00:00|19.81|19.73|19.77|19.69|19.89|19.81|19.77|19.69|90
1674547200000|2023-01-24 08:00:00|19.74|19.66|19.67|19.59|19.79|19.71|19.62|19.54|1176
1674550800000|2023-01-24 09:00:00|19.7|19.62|19.75|19.67|19.8|19.72|19.66|19.58|290
1674554400000|2023-01-24 10:00:00|19.7|19.62|19.81|19.73|19.89|19.81|19.7|19.62|1265
1674558000000|2023-01-24 11:00:00|19.82|19.74|19.81|19.73|19.94|19.86|19.77|19.69|1721
1674561600000|2023-01-24 12:00:00|19.82|19.74|19.82|19.74|19.86|19.78|19.78|19.7|323
1674565200000|2023-01-24 13:00:00|19.79|19.71|19.87|19.79|19.91|19.83|19.77|19.69|195
1674568800000|2023-01-24 14:00:00|19.91|19.83|19.77|19.69|19.92|19.84|19.66|19.58|1011
1674572400000|2023-01-24 15:00:00|19.81|19.73|19.48|19.4|19.86|19.78|19.48|19.4|1955
1674576000000|2023-01-24 16:00:00|19.53|19.45|19.45|19.37|19.58|19.5|19.41|19.33|3157
1674579600000|2023-01-24 17:00:00|19.46|19.38|19.41|19.33|19.55|19.47|19.36|19.28|157
1674583200000|2023-01-24 18:00:00|19.39|19.31|19.21|19.13|19.46|19.38|19.2|19.12|355
1674586800000|2023-01-24 19:00:00|19.25|19.17|19.2|19.12|19.3|19.22|19.15|19.07|373
1674590400000|2023-01-24 20:00:00|19.19|19.11|19.34|19.09|19.36|19.28|19.16|19.08|276
1674604800000|2023-01-25 00:00:00|19.53|19.23|19.57|19.27|19.61|19.49|19.29|19.1|6
1674608400000|2023-01-25 01:00:00|19.58|19.28|19.57|19.27|19.62|19.32|19.57|19.27|2
1674612000000|2023-01-25 02:00:00|19.54|19.24|19.61|19.31|19.61|19.31|19.54|19.24|0
1674615600000|2023-01-25 03:00:00|19.64|19.39|19.6|19.3|19.64|19.53|19.55|19.25|4
1674619200000|2023-01-25 04:00:00|19.59|19.29|19.54|19.29|19.6|19.3|19.53|19.28|0
1674622800000|2023-01-25 05:00:00|19.53|19.28|19.54|19.29|19.54|19.29|19.53|19.28|0
1674626400000|2023-01-25 06:00:00|19.53|19.28|19.48|19.4|19.59|19.43|19.47|19.28|5
1674630000000|2023-01-25 07:00:00|19.5|19.42|19.37|19.29|19.52|19.44|19.35|19.27|187
1674633600000|2023-01-25 08:00:00|19.35|19.27|19.33|19.25|19.43|19.35|19.27|19.19|451
1674637200000|2023-01-25 09:00:00|19.37|19.29|19.64|19.56|19.66|19.58|19.33|19.25|794
1674640800000|2023-01-25 10:00:00|19.68|19.6|19.51|19.43|19.83|19.75|19.49|19.41|850
1674644400000|2023-01-25 11:00:00|19.5|19.42|19.54|19.46|19.54|19.46|19.44|19.36|395
1674648000000|2023-01-25 12:00:00|19.56|19.48|19.59|19.51|19.59|19.51|19.54|19.46|225
1674651600000|2023-01-25 13:00:00|19.63|19.55|19.71|19.63|19.73|19.65|19.61|19.53|1211
1674655200000|2023-01-25 14:00:00|19.68|19.6|19.8|19.72|19.8|19.72|19.65|19.57|1652
1674658800000|2023-01-25 15:00:00|19.78|19.7|19.78|19.7|20.12|20.04|19.66|19.58|2890
1674662400000|2023-01-25 16:00:00|19.82|19.74|19.49|19.41|19.83|19.75|19.41|19.33|1782
1674666000000|2023-01-25 17:00:00|19.48|19.4|19.53|19.45|19.64|19.56|19.46|19.38|352
1674669600000|2023-01-25 18:00:00|19.51|19.43|19.16|19.08|19.53|19.45|19.15|19.07|512
1674673200000|2023-01-25 19:00:00|19.15|19.07|19.18|19.1|19.26|19.18|19.11|19.03|198
1674676800000|2023-01-25 20:00:00|19.17|19.09|19.04|18.96|19.17|19.09|19.02|18.94|166
1674691200000|2023-01-26 00:00:00|19.11|18.86|19.13|18.88|19.13|19|18.98|18.85|5
1674694800000|2023-01-26 01:00:00|19.14|18.89|19.13|18.88|19.14|18.89|19.13|18.88|0
1674698400000|2023-01-26 02:00:00|19.14|18.89|19.13|18.88|19.14|18.89|19.13|18.88|0
1674702000000|2023-01-26 03:00:00|19.14|18.89|19.08|19|19.14|19|19.08|18.89|0
1674705600000|2023-01-26 04:00:00|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1674709200000|2023-01-26 05:00:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1674712800000|2023-01-26 06:00:00|19.06|18.98|19.05|18.97|19.09|19.01|19.04|18.96|1
1674716400000|2023-01-26 07:00:00|19|18.92|19.03|18.95|19.08|19|18.98|18.9|104
1674720000000|2023-01-26 08:00:00|19|18.92|18.95|18.87|19.07|18.99|18.88|18.8|2100
1674723600000|2023-01-26 09:00:00|18.9|18.82|18.98|18.9|19.02|18.94|18.82|18.74|879
1674727200000|2023-01-26 10:00:00|18.99|18.91|18.9|18.82|18.99|18.91|18.84|18.76|724
1674730800000|2023-01-26 11:00:00|18.95|18.87|19.07|18.99|19.12|19.04|18.95|18.87|822
1674734400000|2023-01-26 12:00:00|19.06|18.98|18.86|18.78|19.06|18.98|18.84|18.76|638
1674738000000|2023-01-26 13:00:00|18.84|18.76|18.79|18.71|18.89|18.81|18.74|18.66|1089
1674741600000|2023-01-26 14:00:00|18.77|18.69|18.96|18.88|19.09|19.01|18.66|18.58|2416
1674745200000|2023-01-26 15:00:00|18.94|18.86|19.08|19|19.09|19.01|18.84|18.76|2709
1674748800000|2023-01-26 16:00:00|19.09|19.01|18.84|18.76|19.13|19.05|18.78|18.7|2029
1674752400000|2023-01-26 17:00:00|18.85|18.77|18.95|18.87|18.95|18.87|18.8|18.72|111
1674756000000|2023-01-26 18:00:00|18.91|18.83|18.79|18.71|19|18.92|18.78|18.7|122
1674759600000|2023-01-26 19:00:00|18.8|18.72|18.78|18.7|18.83|18.75|18.78|18.7|79
1674763200000|2023-01-26 20:00:00|18.75|18.67|18.88|18.63|18.88|18.74|18.68|18.6|344
1674777600000|2023-01-27 00:00:00|18.84|18.76|18.81|18.73|18.91|18.77|18.79|18.54|4
1674781200000|2023-01-27 01:00:00|18.91|18.66|18.94|18.69|18.94|18.69|18.91|18.66|0
1674784800000|2023-01-27 02:00:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1674788400000|2023-01-27 03:00:00|18.98|18.73|18.94|18.69|18.98|18.75|18.83|18.68|0
1674795600000|2023-01-27 05:00:00|18.84|18.76|18.84|18.76|18.94|18.76|18.84|18.69|0
1674799200000|2023-01-27 06:00:00|18.85|18.77|19.01|18.71|19.01|18.82|18.85|18.69|18
1674802800000|2023-01-27 07:00:00|18.94|18.69|18.82|18.74|18.94|18.84|18.8|18.69|62
1674806400000|2023-01-27 08:00:00|18.83|18.75|18.91|18.83|18.98|18.9|18.82|18.74|1855
1674810000000|2023-01-27 09:00:00|18.9|18.82|18.86|18.78|18.91|18.83|18.83|18.75|399
1674813600000|2023-01-27 10:00:00|18.88|18.8|18.78|18.7|18.88|18.8|18.78|18.7|605
1674817200000|2023-01-27 11:00:00|18.8|18.72|18.83|18.75|18.83|18.75|18.73|18.65|701
1674820800000|2023-01-27 12:00:00|18.78|18.7|18.89|18.81|18.94|18.86|18.78|18.7|466
1674824400000|2023-01-27 13:00:00|18.91|18.83|18.94|18.86|19.02|18.94|18.81|18.73|961
1674828000000|2023-01-27 14:00:00|18.97|18.89|18.66|18.58|19.01|18.93|18.56|18.48|4469
1674831600000|2023-01-27 15:00:00|18.65|18.57|18.56|18.48|18.69|18.61|18.41|18.33|3034
1674835200000|2023-01-27 16:00:00|18.54|18.46|18.42|18.34|18.61|18.53|18.36|18.28|1144
1674838800000|2023-01-27 17:00:00|18.39|18.31|18.47|18.39|18.47|18.39|18.37|18.29|189
1674842400000|2023-01-27 18:00:00|18.45|18.37|18.44|18.36|18.57|18.49|18.42|18.34|218
1674846000000|2023-01-27 19:00:00|18.42|18.34|18.47|18.39|18.51|18.43|18.4|18.32|173
1674849600000|2023-01-27 20:00:00|18.5|18.42|18.63|18.55|18.66|18.58|18.49|18.41|667
1674853200000|2023-01-27 21:00:00|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1675036800000|2023-01-30 00:00:00|18.77|18.52|18.83|18.58|18.88|18.59|18.75|18.5|2
1675040400000|2023-01-30 01:00:00|18.89|18.59|18.83|18.58|18.91|18.61|18.82|18.57|0
1675044000000|2023-01-30 02:00:00|18.82|18.57|18.91|18.61|18.96|18.72|18.75|18.57|5
1675047600000|2023-01-30 03:00:00|18.89|18.59|18.9|18.6|18.98|18.82|18.8|18.59|5
1675051200000|2023-01-30 04:00:00|18.91|18.61|18.9|18.65|18.99|18.69|18.88|18.61|0
1675054800000|2023-01-30 05:00:00|18.92|18.67|18.95|18.7|19.09|18.82|18.88|18.67|0
1675058400000|2023-01-30 06:00:00|18.88|18.8|19.13|18.83|19.2|18.9|18.87|18.78|12
1675062000000|2023-01-30 07:00:00|19.03|18.95|18.97|18.89|19.05|18.97|18.95|18.87|49
1675065600000|2023-01-30 08:00:00|18.99|18.91|19.15|19.07|19.42|19.34|18.98|18.9|2822
1675069200000|2023-01-30 09:00:00|19.1|19.02|19.27|19.19|19.4|19.32|19.09|19.01|795
1675072800000|2023-01-30 10:00:00|19.29|19.21|19.35|19.27|19.4|19.32|19.27|19.19|532
1675076400000|2023-01-30 11:00:00|19.36|19.28|19.43|19.35|19.55|19.47|19.35|19.27|1102
1675080000000|2023-01-30 12:00:00|19.42|19.34|19.33|19.25|19.43|19.35|19.25|19.17|1228
1675083600000|2023-01-30 13:00:00|19.35|19.27|19.25|19.17|19.38|19.3|19.25|19.17|749
1675087200000|2023-01-30 14:00:00|19.3|19.22|19.18|19.1|19.3|19.22|19.15|19.07|1785
1675090800000|2023-01-30 15:00:00|19.15|19.07|19.17|19.09|19.39|19.31|19.1|19.02|1685
1675094400000|2023-01-30 16:00:00|19.18|19.1|19.23|19.15|19.36|19.28|19.11|19.03|2648
1675098000000|2023-01-30 17:00:00|19.22|19.14|19.28|19.2|19.31|19.23|19.13|19.05|432
1675101600000|2023-01-30 18:00:00|19.31|19.23|19.2|19.12|19.33|19.25|19.13|19.05|277
1675105200000|2023-01-30 19:00:00|19.21|19.13|19.27|19.19|19.36|19.28|19.21|19.13|165
1675108800000|2023-01-30 20:00:00|19.26|19.18|19.32|19.07|19.36|19.28|19.18|19.07|258
1675123200000|2023-01-31 00:00:00|19.3|19|19.29|18.99|19.3|19|19.29|18.99|0
1675126800000|2023-01-31 01:00:00|19.28|18.98|19.28|18.98|19.28|18.98|19.25|18.95|0
1675134000000|2023-01-31 03:00:00|19.29|18.99|19.33|19.08|19.34|19.09|19.29|18.99|2
1675137600000|2023-01-31 04:00:00|19.32|19.07|19.32|19.07|19.33|19.08|19.32|19.07|0
1675141200000|2023-01-31 05:00:00|19.22|19.14|19.28|19.2|19.32|19.2|19.18|19.06|16
1675144800000|2023-01-31 06:00:00|19.39|19.14|19.28|19.2|19.43|19.22|19.25|19.09|8
1675148400000|2023-01-31 07:00:00|19.3|19.22|19.18|19.1|19.35|19.27|19.17|19.09|88
1675152000000|2023-01-31 08:00:00|19.2|19.12|19.37|19.29|19.49|19.41|19.14|19.06|1270
1675155600000|2023-01-31 09:00:00|19.35|19.27|19.45|19.37|19.46|19.38|19.32|19.24|482
1675159200000|2023-01-31 10:00:00|19.5|19.42|19.55|19.47|19.55|19.47|19.45|19.37|380
1675162800000|2023-01-31 11:00:00|19.56|19.48|19.52|19.44|19.72|19.64|19.5|19.42|480
1675166400000|2023-01-31 12:00:00|19.5|19.42|19.38|19.3|19.52|19.44|19.38|19.3|620
1675170000000|2023-01-31 13:00:00|19.34|19.26|19.21|19.13|19.35|19.27|19.13|19.05|1381
1675173600000|2023-01-31 14:00:00|19.19|19.11|19.29|19.21|19.4|19.32|19.16|19.08|2195
1675177200000|2023-01-31 15:00:00|19.31|19.23|18.96|18.88|19.33|19.25|18.96|18.88|2639
1675180800000|2023-01-31 16:00:00|18.93|18.85|18.91|18.83|18.96|18.88|18.83|18.75|1866
1675184400000|2023-01-31 17:00:00|18.94|18.86|18.89|18.81|18.96|18.88|18.83|18.75|491
1675188000000|2023-01-31 18:00:00|18.94|18.86|18.89|18.81|19.01|18.93|18.89|18.81|133
1675191600000|2023-01-31 19:00:00|18.9|18.82|18.92|18.84|18.93|18.85|18.84|18.76|333
1675195200000|2023-01-31 20:00:00|18.96|18.88|18.95|18.7|18.99|18.91|18.77|18.69|400
1675209600000|2023-02-01 00:00:00|19.07|18.77|19.05|18.8|19.07|18.9|18.93|18.67|2
1675213200000|2023-02-01 01:00:00|19.06|18.81|19.09|18.84|19.09|18.93|18.97|18.8|5
1675216800000|2023-02-01 02:00:00|19.01|18.93|19.12|18.87|19.12|18.95|19.01|18.87|1
1675220400000|2023-02-01 03:00:00|19.15|18.85|19.11|18.81|19.15|18.88|19.09|18.81|2
1675224000000|2023-02-01 04:00:00|||||||||2
1675227600000|2023-02-01 05:00:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1675231200000|2023-02-01 06:00:00|19.12|18.82|19.04|18.96|19.14|18.96|19.04|18.81|2
1675234800000|2023-02-01 07:00:00|19.03|18.95|19.03|18.95|19.08|19|19|18.92|63
1675238400000|2023-02-01 08:00:00|19.04|18.96|19.08|19|19.1|19.02|18.86|18.78|1847
1675242000000|2023-02-01 09:00:00|19.09|19.01|19.11|19.03|19.15|19.07|19.06|18.98|592
1675245600000|2023-02-01 10:00:00|19.08|19|19.06|18.98|19.11|19.03|19.01|18.93|1013
1675249200000|2023-02-01 11:00:00|19.03|18.95|18.98|18.9|19.11|19.03|18.98|18.9|753
1675252800000|2023-02-01 12:00:00|18.99|18.91|18.87|18.79|19.01|18.93|18.84|18.76|919
1675256400000|2023-02-01 13:00:00|18.88|18.8|18.92|18.84|18.92|18.84|18.8|18.72|1732
1675260000000|2023-02-01 14:00:00|18.9|18.82|18.88|18.8|18.94|18.86|18.81|18.73|2700
1675263600000|2023-02-01 15:00:00|18.84|18.76|19.15|19.07|19.17|19.09|18.84|18.76|2790
1675267200000|2023-02-01 16:00:00|19.13|19.05|19.08|19|19.15|19.07|18.94|18.86|1694
1675270800000|2023-02-01 17:00:00|19.09|19.01|19.16|19.08|19.16|19.08|19.06|18.98|281
1675274400000|2023-02-01 18:00:00|19.11|19.03|18.98|18.9|19.11|19.03|18.92|18.84|149
1675278000000|2023-02-01 19:00:00|18.99|18.91|18.75|18.67|19.25|19.17|18.61|18.53|437
1675281600000|2023-02-01 20:00:00|18.74|18.66|18.62|18.37|18.78|18.7|18.25|18.17|833
1675296000000|2023-02-02 00:00:00|18.74|18.44|18.46|18.38|18.74|18.44|18.43|18.18|6
1675299600000|2023-02-02 01:00:00|18.57|18.32|18.49|18.41|18.64|18.47|18.46|18.23|5
1675303200000|2023-02-02 02:00:00|18.5|18.42|18.63|18.38|18.67|18.5|18.5|18.35|1
1675306800000|2023-02-02 03:00:00|18.65|18.4|18.64|18.39|18.66|18.47|18.53|18.38|0
1675310400000|2023-02-02 04:00:00|18.63|18.38|18.51|18.43|18.66|18.47|18.49|18.35|0
1675314000000|2023-02-02 05:00:00|18.54|18.46|18.49|18.41|18.67|18.51|18.49|18.39|17
1675317600000|2023-02-02 06:00:00|18.48|18.4|18.48|18.4|18.55|18.47|18.47|18.39|2
1675321200000|2023-02-02 07:00:00|18.47|18.39|18.4|18.32|18.47|18.39|18.32|18.24|223
1675324800000|2023-02-02 08:00:00|18.39|18.31|18.12|18.04|18.46|18.38|18.02|17.94|2069
1675328400000|2023-02-02 09:00:00|18.09|18.01|18.25|18.17|18.31|18.23|18.09|18.01|3492
1675332000000|2023-02-02 10:00:00|18.22|18.14|18.25|18.17|18.32|18.24|18.22|18.14|1224
1675335600000|2023-02-02 11:00:00|18.3|18.22|18.28|18.2|18.35|18.27|18.23|18.15|482
1675339200000|2023-02-02 12:00:00|18.29|18.21|18.27|18.19|18.36|18.28|18.22|18.14|1379
1675342800000|2023-02-02 13:00:00|18.28|18.2|18.02|17.94|18.34|18.26|17.98|17.9|2100
1675346400000|2023-02-02 14:00:00|18.03|17.95|18.02|17.94|18.08|18|17.89|17.81|3545
1675350000000|2023-02-02 15:00:00|18.01|17.93|17.95|17.87|18.28|18.2|17.84|17.76|4566
1675353600000|2023-02-02 16:00:00|17.96|17.88|17.9|17.82|18.02|17.94|17.8|17.72|2645
1675357200000|2023-02-02 17:00:00|17.91|17.83|18.02|17.94|18.02|17.94|17.87|17.79|296
1675360800000|2023-02-02 18:00:00|18|17.92|18.32|18.24|18.35|18.27|18|17.92|1248
1675364400000|2023-02-02 19:00:00|18.3|18.22|18.62|18.54|18.67|18.59|18.3|18.22|741
1675368000000|2023-02-02 20:00:00|18.64|18.56|18.48|18.23|18.67|18.59|18.3|18.22|436
1675382400000|2023-02-03 00:00:00|18.76|18.46|18.66|18.41|18.76|18.46|18.59|18.34|1
1675386000000|2023-02-03 01:00:00|18.7|18.4|18.76|18.51|18.8|18.59|18.6|18.4|78
1675389600000|2023-02-03 02:00:00|18.66|18.58|18.76|18.51|18.76|18.59|18.64|18.49|6
1675393200000|2023-02-03 03:00:00|18.75|18.5|18.6|18.52|18.75|18.53|18.6|18.44|0
1675396800000|2023-02-03 04:00:00|18.58|18.5|18.56|18.48|18.66|18.5|18.56|18.41|1
1675400400000|2023-02-03 05:00:00|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|0
1675404000000|2023-02-03 06:00:00|18.6|18.52|18.55|18.47|18.64|18.56|18.55|18.47|2
1675407600000|2023-02-03 07:00:00|18.52|18.44|18.52|18.44|18.6|18.52|18.47|18.39|332
1675411200000|2023-02-03 08:00:00|18.55|18.47|18.56|18.48|18.72|18.64|18.54|18.46|1385
1675414800000|2023-02-03 09:00:00|18.58|18.5|18.4|18.32|18.66|18.58|18.34|18.26|1292
1675418400000|2023-02-03 10:00:00|18.41|18.33|18.5|18.42|18.55|18.47|18.39|18.31|1135
1675422000000|2023-02-03 11:00:00|18.53|18.45|18.48|18.4|18.55|18.47|18.4|18.32|575
1675425600000|2023-02-03 12:00:00|18.46|18.38|18.43|18.35|18.5|18.42|18.4|18.32|409
1675429200000|2023-02-03 13:00:00|18.41|18.33|18.67|18.59|18.84|18.76|18.28|18.2|3272
1675432800000|2023-02-03 14:00:00|18.68|18.6|18.47|18.39|18.82|18.74|18.33|18.25|3028
1675436400000|2023-02-03 15:00:00|18.48|18.4|18.4|18.32|18.63|18.55|18.26|18.18|4481
1675440000000|2023-02-03 16:00:00|18.38|18.3|18.32|18.24|18.4|18.32|18.1|18.02|3413
1675443600000|2023-02-03 17:00:00|18.28|18.2|18.45|18.37|18.49|18.41|18.16|18.08|973
1675447200000|2023-02-03 18:00:00|18.47|18.39|18.46|18.38|18.71|18.63|18.44|18.36|495
1675450800000|2023-02-03 19:00:00|18.47|18.39|18.47|18.39|18.52|18.44|18.37|18.29|294
1675454400000|2023-02-03 20:00:00|18.48|18.4|18.36|18.11|18.55|18.47|18.26|18.11|603
1675458000000|2023-02-03 21:00:00|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1675641600000|2023-02-06 00:00:00|18.77|18.47|18.68|18.38|18.78|18.55|18.63|18.37|1
1675645200000|2023-02-06 01:00:00|18.66|18.36|18.66|18.36|18.71|18.41|18.66|18.36|0
1675648800000|2023-02-06 02:00:00|18.62|18.32|18.67|18.37|18.69|18.39|18.62|18.32|0
1675652400000|2023-02-06 03:00:00|18.65|18.35|18.6|18.35|18.7|18.4|18.6|18.33|0
1675656000000|2023-02-06 04:00:00|18.66|18.36|18.6|18.35|18.68|18.38|18.6|18.34|0
1675659600000|2023-02-06 05:00:00|18.63|18.33|18.62|18.32|18.68|18.38|18.62|18.32|1
1675663200000|2023-02-06 06:00:00|18.63|18.33|18.49|18.41|18.67|18.43|18.46|18.3|1
1675666800000|2023-02-06 07:00:00|18.48|18.4|18.66|18.58|18.66|18.58|18.45|18.37|484
1675670400000|2023-02-06 08:00:00|18.62|18.54|18.76|18.68|18.76|18.68|18.46|18.38|2638
1675674000000|2023-02-06 09:00:00|18.77|18.69|18.98|18.9|18.98|18.9|18.76|18.68|2228
1675677600000|2023-02-06 10:00:00|19|18.92|18.93|18.85|19.12|19.04|18.93|18.85|2485
1675681200000|2023-02-06 11:00:00|18.95|18.87|18.87|18.79|19.08|19|18.87|18.79|2075
1675684800000|2023-02-06 12:00:00|18.85|18.77|18.84|18.76|18.94|18.86|18.81|18.73|2261
1675688400000|2023-02-06 13:00:00|18.82|18.74|19.02|18.94|19.09|19.01|18.82|18.74|1974
1675692000000|2023-02-06 14:00:00|19.01|18.93|18.81|18.73|19.02|18.94|18.78|18.7|3598
1675695600000|2023-02-06 15:00:00|18.83|18.75|19.06|18.98|19.22|19.14|18.8|18.72|3907
1675699200000|2023-02-06 16:00:00|19.07|18.99|18.97|18.89|19.11|19.03|18.82|18.74|4272
1675702800000|2023-02-06 17:00:00|18.96|18.88|18.91|18.83|19.01|18.93|18.81|18.73|283
1675706400000|2023-02-06 18:00:00|18.86|18.78|18.93|18.85|19.01|18.93|18.86|18.78|244
1675710000000|2023-02-06 19:00:00|18.91|18.83|18.9|18.82|18.95|18.87|18.84|18.76|60
1675713600000|2023-02-06 20:00:00|18.92|18.84|19.09|18.79|19.09|18.98|18.9|18.79|200
1675728000000|2023-02-07 00:00:00|19.03|18.73|19.08|18.78|19.11|18.81|18.99|18.69|0
1675731600000|2023-02-07 01:00:00|19.06|18.76|19.01|18.71|19.06|18.87|18.95|18.71|0
1675735200000|2023-02-07 02:00:00|19|18.7|19.02|18.72|19.04|18.74|19|18.7|0
1675738800000|2023-02-07 03:00:00|19.04|18.74|19.02|18.72|19.04|18.74|19.02|18.72|0
1675742400000|2023-02-07 04:00:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1675746000000|2023-02-07 05:00:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1675749600000|2023-02-07 06:00:00|18.96|18.77|19.11|18.81|19.12|18.88|18.96|18.72|2
1675753200000|2023-02-07 07:00:00|19.07|18.82|19.01|18.93|19.09|18.94|18.92|18.82|157
1675756800000|2023-02-07 08:00:00|18.99|18.91|19.01|18.93|19.13|19.05|18.81|18.73|960
1675760400000|2023-02-07 09:00:00|19.02|18.94|18.86|18.78|19.04|18.96|18.82|18.74|957
1675764000000|2023-02-07 10:00:00|18.87|18.79|18.93|18.85|18.96|18.88|18.78|18.7|1923
1675767600000|2023-02-07 11:00:00|18.89|18.81|18.95|18.87|18.95|18.87|18.85|18.77|1457
1675771200000|2023-02-07 12:00:00|18.91|18.83|18.96|18.88|18.98|18.9|18.91|18.83|2257
1675774800000|2023-02-07 13:00:00|18.97|18.89|19.23|19.15|19.28|19.2|18.97|18.89|1713
1675778400000|2023-02-07 14:00:00|19.21|19.13|19.14|19.06|19.41|19.33|19.1|19.02|3070
1675782000000|2023-02-07 15:00:00|19.15|19.07|19.15|19.07|19.27|19.19|19.05|18.97|6262
1675785600000|2023-02-07 16:00:00|19.14|19.06|19.17|19.09|19.17|19.09|19|18.92|3876
1675789200000|2023-02-07 17:00:00|19.15|19.07|18.66|18.58|19.17|19.09|18.54|18.46|699
1675792800000|2023-02-07 18:00:00|18.64|18.56|19.03|18.95|19.28|19.2|18.58|18.5|847
1675796400000|2023-02-07 19:00:00|19.05|18.97|18.71|18.63|19.06|18.98|18.68|18.6|177
1675800000000|2023-02-07 20:00:00|18.7|18.62|18.71|18.46|18.81|18.73|18.52|18.44|418
1675814400000|2023-02-08 00:00:00|18.91|18.61|18.94|18.64|18.97|18.67|18.87|18.57|0
1675818000000|2023-02-08 01:00:00|18.92|18.62|18.92|18.62|18.97|18.67|18.92|18.62|0
1675825200000|2023-02-08 03:00:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1675832400000|2023-02-08 05:00:00|18.93|18.63|18.84|18.54|18.94|18.64|18.84|18.54|0
1675836000000|2023-02-08 06:00:00|18.86|18.56|18.88|18.63|18.93|18.74|18.81|18.51|0
1675839600000|2023-02-08 07:00:00|18.79|18.71|18.7|18.62|18.79|18.71|18.62|18.54|216
1675843200000|2023-02-08 08:00:00|18.68|18.6|18.74|18.66|18.88|18.8|18.62|18.54|1927
1675846800000|2023-02-08 09:00:00|18.79|18.71|18.58|18.5|18.79|18.71|18.58|18.5|3246
1675850400000|2023-02-08 10:00:00|18.63|18.55|18.54|18.46|18.69|18.61|18.5|18.42|2191
1675854000000|2023-02-08 11:00:00|18.55|18.47|18.67|18.59|18.72|18.64|18.52|18.44|2931
1675857600000|2023-02-08 12:00:00|18.66|18.58|18.76|18.68|18.76|18.68|18.61|18.53|1413
1675861200000|2023-02-08 13:00:00|18.77|18.69|18.74|18.66|18.77|18.69|18.71|18.63|1556
1675864800000|2023-02-08 14:00:00|18.76|18.68|18.72|18.64|18.92|18.84|18.57|18.49|4906
1675868400000|2023-02-08 15:00:00|18.77|18.69|18.97|18.89|19.03|18.95|18.61|18.53|5442
1675872000000|2023-02-08 16:00:00|18.98|18.9|19.33|19.25|19.48|19.4|18.97|18.89|3478
1675875600000|2023-02-08 17:00:00|19.35|19.27|19.23|19.15|19.48|19.4|19.2|19.12|1094
1675879200000|2023-02-08 18:00:00|19.21|19.13|19.42|19.34|19.47|19.39|19.13|19.05|452
1675882800000|2023-02-08 19:00:00|19.43|19.35|19.42|19.34|19.57|19.49|19.36|19.28|196
1675886400000|2023-02-08 20:00:00|19.41|19.33|19.47|19.22|19.61|19.53|19.34|19.22|144
1675900800000|2023-02-09 00:00:00|19.54|19.24|19.47|19.17|19.56|19.26|19.38|19.08|0
1675904400000|2023-02-09 01:00:00|19.49|19.19|19.4|19.1|19.49|19.19|19.4|19.1|0
1675908000000|2023-02-09 02:00:00|19.35|19.05|19.4|19.1|19.4|19.1|19.35|19.05|0
1675911600000|2023-02-09 03:00:00|19.47|19.17|19.47|19.17|19.47|19.17|19.44|19.14|0
1675915200000|2023-02-09 04:00:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1675918800000|2023-02-09 05:00:00|19.46|19.16|19.42|19.12|19.5|19.32|19.31|19.08|4
1675922400000|2023-02-09 06:00:00|19.43|19.13|19.23|18.98|19.49|19.19|19.12|18.85|10
1675926000000|2023-02-09 07:00:00|19.14|19.06|19.09|19.01|19.19|19.08|19.01|18.88|177
1675929600000|2023-02-09 08:00:00|19.06|18.98|18.9|18.82|19.06|18.98|18.8|18.72|1294
1675933200000|2023-02-09 09:00:00|18.89|18.81|18.8|18.72|18.95|18.87|18.8|18.72|1024
1675936800000|2023-02-09 10:00:00|18.75|18.67|18.81|18.73|18.86|18.78|18.75|18.67|1145
1675940400000|2023-02-09 11:00:00|18.86|18.78|18.9|18.82|19.01|18.93|18.85|18.77|1190
1675944000000|2023-02-09 12:00:00|18.85|18.77|18.91|18.83|18.91|18.83|18.85|18.77|1356
1675947600000|2023-02-09 13:00:00|18.87|18.79|18.81|18.73|18.87|18.79|18.77|18.69|944
1675951200000|2023-02-09 14:00:00|18.86|18.78|18.88|18.8|18.96|18.88|18.72|18.64|2685
1675954800000|2023-02-09 15:00:00|18.91|18.83|18.87|18.79|18.92|18.84|18.72|18.64|2663
1675958400000|2023-02-09 16:00:00|18.88|18.8|19.07|18.99|19.08|19|18.87|18.79|1924
1675962000000|2023-02-09 17:00:00|19.02|18.94|18.99|18.91|19.21|19.13|18.88|18.8|575
1675965600000|2023-02-09 18:00:00|19|18.92|19.21|19.13|19.26|19.18|18.97|18.89|123
1675969200000|2023-02-09 19:00:00|19.16|19.08|19.33|19.25|19.41|19.33|19.16|19.08|128
1675972800000|2023-02-09 20:00:00|19.35|19.27|19.7|19.45|19.7|19.58|19.33|19.25|176
1675987200000|2023-02-10 00:00:00|19.77|19.47|19.76|19.46|19.8|19.5|19.76|19.46|0
1675990800000|2023-02-10 01:00:00|19.74|19.44|19.74|19.44|19.76|19.46|19.72|19.42|0
1675994400000|2023-02-10 02:00:00|19.78|19.48|19.78|19.48|19.81|19.51|19.76|19.46|0
1675998000000|2023-02-10 03:00:00|19.81|19.51|19.79|19.54|19.81|19.54|19.79|19.49|0
1676001600000|2023-02-10 04:00:00|19.81|19.51|19.84|19.59|19.86|19.59|19.81|19.51|0
1676008800000|2023-02-10 06:00:00|19.75|19.67|19.74|19.49|19.75|19.67|19.66|19.49|9
1676012400000|2023-02-10 07:00:00|19.66|19.58|19.62|19.54|19.76|19.68|19.59|19.51|382
1676016000000|2023-02-10 08:00:00|19.61|19.53|19.53|19.45|19.67|19.59|19.43|19.35|881
1676019600000|2023-02-10 09:00:00|19.48|19.4|20.05|19.97|20.06|19.98|19.43|19.35|1969
1676023200000|2023-02-10 10:00:00|20.01|19.93|20.08|20|20.27|20.19|19.94|19.86|4835
1676026800000|2023-02-10 11:00:00|20.13|20.05|20.51|20.43|20.52|20.44|20.13|20.05|2944
1676030400000|2023-02-10 12:00:00|20.46|20.38|20.58|20.5|20.63|20.55|20.36|20.28|3260
1676034000000|2023-02-10 13:00:00|20.53|20.45|20.25|20.17|20.53|20.45|20.2|20.12|1321
1676037600000|2023-02-10 14:00:00|20.3|20.22|20.3|20.22|20.37|20.29|20.15|20.07|1278
1676041200000|2023-02-10 15:00:00|20.29|20.21|20.42|20.34|20.55|20.47|20.1|20.02|3967
1676044800000|2023-02-10 16:00:00|20.46|20.38|20.54|20.46|20.62|20.54|20.22|20.14|4762
1676048400000|2023-02-10 17:00:00|20.56|20.48|20.51|20.43|20.7|20.62|20.46|20.38|1134
1676052000000|2023-02-10 18:00:00|20.46|20.38|20.47|20.39|20.52|20.44|20.27|20.19|596
1676055600000|2023-02-10 19:00:00|20.42|20.34|20.26|20.18|20.52|20.44|20.26|20.18|93
1676059200000|2023-02-10 20:00:00|20.23|20.15|20.43|20.18|20.43|20.27|20.15|20.07|183
1676246400000|2023-02-13 00:00:00|20.51|20.43|20.45|20.2|20.6|20.49|20.32|20.2|45
1676250000000|2023-02-13 01:00:00|20.39|20.31|20.5|20.42|20.64|20.56|20.39|20.25|59
1676253600000|2023-02-13 02:00:00|20.61|20.36|20.5|20.42|20.61|20.47|20.5|20.33|0
1676257200000|2023-02-13 03:00:00|20.56|20.31|20.61|20.36|20.61|20.47|20.45|20.26|0
1676260800000|2023-02-13 04:00:00|20.54|20.46|20.54|20.46|20.65|20.46|20.54|20.36|0
1676264400000|2023-02-13 05:00:00|20.65|20.4|20.56|20.31|20.65|20.51|20.5|20.31|1
1676268000000|2023-02-13 06:00:00|20.5|20.42|20.52|20.44|20.61|20.46|20.5|20.36|1
1676271600000|2023-02-13 07:00:00|20.47|20.39|20.37|20.29|20.47|20.39|20.32|20.24|120
1676275200000|2023-02-13 08:00:00|20.29|20.21|20.16|20.08|20.42|20.34|20.09|20.01|1802
1676278800000|2023-02-13 09:00:00|20.14|20.06|20.07|19.99|20.27|20.19|19.96|19.88|2379
1676282400000|2023-02-13 10:00:00|20.09|20.01|20.07|19.99|20.12|20.04|19.97|19.89|2926
1676286000000|2023-02-13 11:00:00|20.12|20.04|20.12|20.04|20.22|20.14|20.12|20.04|4579
1676289600000|2023-02-13 12:00:00|20.07|19.99|19.87|19.79|20.07|19.99|19.87|19.79|2319
1676293200000|2023-02-13 13:00:00|19.84|19.76|20.07|19.99|20.07|19.99|19.82|19.74|4459
1676296800000|2023-02-13 14:00:00|20.02|19.94|19.97|19.89|20.09|20.01|19.97|19.89|2480
1676300400000|2023-02-13 15:00:00|19.92|19.84|19.87|19.79|20.07|19.99|19.77|19.69|3158
1676304000000|2023-02-13 16:00:00|19.82|19.74|19.81|19.73|19.87|19.79|19.72|19.64|2935
1676307600000|2023-02-13 17:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.76|19.68|278
1676311200000|2023-02-13 18:00:00|19.87|19.79|19.82|19.74|19.87|19.79|19.77|19.69|182
1676314800000|2023-02-13 19:00:00|19.86|19.78|19.92|19.84|19.99|19.91|19.86|19.78|304
1676318400000|2023-02-13 20:00:00|19.87|19.79|19.74|19.66|19.92|19.84|19.74|19.66|371
1676332800000|2023-02-14 00:00:00|19.85|19.6|19.79|19.71|19.9|19.76|19.79|19.6|0
1676336400000|2023-02-14 01:00:00|19.9|19.65|19.84|19.76|19.9|19.79|19.79|19.65|11
1676340000000|2023-02-14 02:00:00|19.87|19.79|20|19.75|20|19.86|19.84|19.7|0
1676343600000|2023-02-14 03:00:00|19.94|19.86|19.87|19.79|19.94|19.86|19.87|19.79|0
1676347200000|2023-02-14 04:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1676350800000|2023-02-14 05:00:00|19.87|19.79|19.89|19.81|19.95|19.81|19.84|19.7|14
1676354400000|2023-02-14 06:00:00|19.95|19.7|19.84|19.76|19.95|19.81|19.84|19.7|0
1676358000000|2023-02-14 07:00:00|19.87|19.79|19.77|19.69|19.92|19.84|19.77|19.69|239
1676361600000|2023-02-14 08:00:00|19.82|19.74|19.47|19.39|19.87|19.79|19.42|19.34|4954
1676365200000|2023-02-14 09:00:00|19.42|19.34|19.32|19.24|19.47|19.39|19.27|19.19|3216
1676368800000|2023-02-14 10:00:00|19.35|19.27|19.27|19.19|19.37|19.29|19.27|19.19|1053
1676372400000|2023-02-14 11:00:00|19.22|19.14|19.27|19.19|19.3|19.22|19.22|19.14|493
1676376000000|2023-02-14 12:00:00|19.22|19.14|19.28|19.2|19.37|19.29|19.22|19.14|2766
1676379600000|2023-02-14 13:00:00|19.33|19.25|19.28|19.2|19.55|19.47|18.78|18.7|6809
1676383200000|2023-02-14 14:00:00|19.25|19.17|19.08|19|19.58|19.5|18.98|18.9|8681
1676386800000|2023-02-14 15:00:00|19.03|18.95|19.43|19.35|19.58|19.5|18.98|18.9|5414
1676390400000|2023-02-14 16:00:00|19.4|19.32|19.48|19.4|19.68|19.6|19.18|19.1|11264
1676394000000|2023-02-14 17:00:00|19.53|19.45|19.33|19.25|19.53|19.45|19.28|19.2|931
1676397600000|2023-02-14 18:00:00|19.3|19.22|19.18|19.1|19.33|19.25|19.13|19.05|320
1676401200000|2023-02-14 19:00:00|19.15|19.07|19.13|19.05|19.23|19.15|19.08|19|171
1676404800000|2023-02-14 20:00:00|19.08|19|19.19|18.94|19.19|19.1|18.98|18.9|586
1676419200000|2023-02-15 00:00:00|19.35|19.05|19.31|19.23|19.35|19.23|19.31|19.05|0
1676422800000|2023-02-15 01:00:00|19.32|19.07|19.37|19.12|19.37|19.12|19.32|19.07|0
1676426400000|2023-02-15 02:00:00|19.31|19.23|19.41|19.33|19.41|19.33|19.31|19.23|6
1676430000000|2023-02-15 03:00:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1676433600000|2023-02-15 04:00:00|19.41|19.33|19.41|19.33|19.44|19.36|19.41|19.33|6
1676440800000|2023-02-15 06:00:00|19.44|19.36|19.47|19.39|19.54|19.46|19.44|19.36|56
1676444400000|2023-02-15 07:00:00|19.49|19.41|19.49|19.41|19.49|19.41|19.39|19.31|288
1676448000000|2023-02-15 08:00:00|19.44|19.36|19.19|19.11|19.44|19.36|19.14|19.06|1064
1676451600000|2023-02-15 09:00:00|19.14|19.06|19.24|19.16|19.24|19.16|19.14|19.06|2351
1676455200000|2023-02-15 10:00:00|19.27|19.19|19.2|19.12|19.29|19.21|19.2|19.12|390
1676458800000|2023-02-15 11:00:00|19.24|19.16|19.29|19.21|19.34|19.26|19.24|19.16|726
1676462400000|2023-02-15 12:00:00|19.24|19.16|19.2|19.12|19.29|19.21|19.15|19.07|384
1676466000000|2023-02-15 13:00:00|19.25|19.17|19.15|19.07|19.3|19.22|19.1|19.02|943
1676469600000|2023-02-15 14:00:00|19.2|19.12|19.1|19.02|19.2|19.12|19.05|18.97|1464
1676473200000|2023-02-15 15:00:00|19.15|19.07|18.95|18.87|19.15|19.07|18.9|18.82|1563
1676476800000|2023-02-15 16:00:00|18.9|18.82|18.9|18.82|18.95|18.87|18.8|18.72|4349
1676480400000|2023-02-15 17:00:00|18.95|18.87|18.96|18.88|19.01|18.93|18.91|18.83|83
1676484000000|2023-02-15 18:00:00|19|18.92|18.86|18.78|19.01|18.93|18.86|18.78|151
1676487600000|2023-02-15 19:00:00|18.81|18.73|18.86|18.78|18.88|18.8|18.81|18.73|140
1676491200000|2023-02-15 20:00:00|18.81|18.73|18.78|18.7|18.86|18.78|18.76|18.68|144
1676505600000|2023-02-16 00:00:00|18.89|18.64|18.9|18.65|18.9|18.78|18.83|18.64|1
1676509200000|2023-02-16 01:00:00|18.79|18.71|18.77|18.69|18.9|18.71|18.74|18.65|14
1676512800000|2023-02-16 02:00:00|18.76|18.68|18.74|18.66|18.77|18.69|18.72|18.64|1
1676516400000|2023-02-16 03:00:00|18.77|18.69|18.77|18.69|18.77|18.69|18.74|18.66|18
1676520000000|2023-02-16 04:00:00|18.74|18.66|18.74|18.66|18.77|18.69|18.74|18.66|1
1676523600000|2023-02-16 05:00:00|18.77|18.69|18.81|18.73|18.82|18.74|18.77|18.69|6
1676527200000|2023-02-16 06:00:00|18.84|18.76|18.82|18.74|18.95|18.76|18.82|18.7|3
1676530800000|2023-02-16 07:00:00|18.79|18.71|18.72|18.64|18.82|18.74|18.67|18.59|133
1676534400000|2023-02-16 08:00:00|18.67|18.59|18.87|18.79|18.87|18.79|18.62|18.54|989
1676538000000|2023-02-16 09:00:00|18.92|18.84|18.77|18.69|18.92|18.84|18.77|18.69|2199
1676541600000|2023-02-16 10:00:00|18.82|18.74|18.94|18.86|18.96|18.88|18.82|18.74|951
1676545200000|2023-02-16 11:00:00|18.92|18.84|18.92|18.84|18.97|18.89|18.89|18.81|3389
1676548800000|2023-02-16 12:00:00|18.87|18.79|18.97|18.89|18.97|18.89|18.87|18.79|1960
1676552400000|2023-02-16 13:00:00|19.01|18.93|19.21|19.13|19.31|19.23|18.97|18.89|2107
1676556000000|2023-02-16 14:00:00|19.26|19.18|19.55|19.47|19.55|19.47|19.21|19.13|4191
1676559600000|2023-02-16 15:00:00|19.6|19.52|19.26|19.18|19.6|19.52|19.21|19.13|1286
1676563200000|2023-02-16 16:00:00|19.25|19.17|19.21|19.13|19.31|19.23|19.01|18.93|2584
1676566800000|2023-02-16 17:00:00|19.16|19.08|19.06|18.98|19.26|19.18|19.01|18.93|151
1676570400000|2023-02-16 18:00:00|19.05|18.97|19.01|18.93|19.11|19.03|18.98|18.9|74
1676574000000|2023-02-16 19:00:00|18.96|18.88|19.01|18.93|19.04|18.96|18.91|18.83|71
1676577600000|2023-02-16 20:00:00|19.06|18.98|19.64|19.39|19.64|19.53|19.06|18.98|547
1676592000000|2023-02-17 00:00:00|19.63|19.55|19.66|19.58|19.69|19.58|19.63|19.44|2
1676595600000|2023-02-17 01:00:00|19.7|19.62|19.68|19.6|19.73|19.65|19.68|19.6|16
1676606400000|2023-02-17 04:00:00|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|5
1676610000000|2023-02-17 05:00:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|13
1676613600000|2023-02-17 06:00:00|19.75|19.67|19.8|19.72|19.8|19.72|19.75|19.67|3
1676617200000|2023-02-17 07:00:00|19.85|19.77|19.89|19.81|19.94|19.86|19.8|19.72|141
1676620800000|2023-02-17 08:00:00|19.92|19.84|19.95|19.87|20.19|20.11|19.89|19.81|2561
1676624400000|2023-02-17 09:00:00|20|19.92|19.85|19.77|20|19.92|19.71|19.63|1049
1676628000000|2023-02-17 10:00:00|19.86|19.78|19.96|19.88|20|19.92|19.81|19.73|720
1676631600000|2023-02-17 11:00:00|19.93|19.85|20.06|19.98|20.11|20.03|19.93|19.85|925
1676635200000|2023-02-17 12:00:00|20.08|20|19.91|19.83|20.1|20.02|19.91|19.83|207
1676638800000|2023-02-17 13:00:00|19.96|19.88|19.81|19.73|20.01|19.93|19.81|19.73|551
1676642400000|2023-02-17 14:00:00|19.86|19.78|20.01|19.93|20.15|20.07|19.72|19.64|1558
1676646000000|2023-02-17 15:00:00|19.98|19.9|19.97|19.89|20.01|19.93|19.72|19.64|1966
1676649600000|2023-02-17 16:00:00|20.01|19.93|19.91|19.83|20.06|19.98|19.77|19.69|3025
1676653200000|2023-02-17 17:00:00|19.89|19.81|19.92|19.84|20.06|19.98|19.72|19.64|214
1676656800000|2023-02-17 18:00:00|19.9|19.82|19.73|19.65|19.95|19.87|19.72|19.64|237
1676660400000|2023-02-17 19:00:00|19.68|19.6|19.58|19.5|19.77|19.69|19.54|19.46|161
1676664000000|2023-02-17 20:00:00|19.54|19.46|19.61|19.53|19.68|19.6|19.51|19.43|121
1676851200000|2023-02-20 00:00:00|19.86|19.61|19.84|19.76|19.86|19.78|19.71|19.59|11
1676854800000|2023-02-20 01:00:00|19.8|19.72|19.77|19.69|19.8|19.72|19.73|19.65|17
1676858400000|2023-02-20 02:00:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1676862000000|2023-02-20 03:00:00|19.75|19.67|19.8|19.55|19.8|19.67|19.73|19.55|4
1676869200000|2023-02-20 05:00:00|19.81|19.56|19.8|19.55|19.82|19.57|19.8|19.55|1
1676872800000|2023-02-20 06:00:00|19.82|19.57|19.78|19.53|19.82|19.63|19.71|19.53|20
1676876400000|2023-02-20 07:00:00|19.67|19.59|19.72|19.64|19.72|19.64|19.59|19.51|145
1676880000000|2023-02-20 08:00:00|19.74|19.66|19.82|19.74|19.82|19.74|19.67|19.59|475
1676883600000|2023-02-20 09:00:00|19.77|19.69|20.05|19.97|20.16|20.08|19.77|19.69|1655
1676887200000|2023-02-20 10:00:00|20.06|19.98|19.97|19.89|20.11|20.03|19.92|19.84|336
1676890800000|2023-02-20 11:00:00|19.96|19.88|19.96|19.88|20.01|19.93|19.94|19.86|79
1676894400000|2023-02-20 12:00:00|20.01|19.93|20.01|19.93|20.06|19.98|20.01|19.93|389
1676898000000|2023-02-20 13:00:00|20|19.92|20|19.92|20.05|19.97|19.95|19.87|876
1676901600000|2023-02-20 14:00:00|20.05|19.97|20.04|19.96|20.05|19.97|20|19.92|103
1676905200000|2023-02-20 15:00:00|20.05|19.97|20.1|20.02|20.14|20.06|20.05|19.97|720
1676908800000|2023-02-20 16:00:00|20.14|20.06|20.15|20.07|20.2|20.12|20.1|20.02|2023
1676912400000|2023-02-20 17:00:00|20.16|20.08|20.27|20.19|20.29|20.21|20.15|20.07|152
1676916000000|2023-02-20 18:00:00|20.29|20.21|20.26|20.18|20.29|20.21|20.24|20.16|13
1676919600000|2023-02-20 19:00:00|||||||||5
1676923200000|2023-02-20 20:00:00|20.28|20.2|20.24|20.16|20.28|20.2|20.24|20.16|16
1676937600000|2023-02-21 00:00:00|20.36|20.06|20.35|20.05|20.36|20.1|20.3|20.05|0
1676941200000|2023-02-21 01:00:00|20.34|20.09|20.27|20.19|20.37|20.19|20.27|20.09|0
1676944800000|2023-02-21 02:00:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1676948400000|2023-02-21 03:00:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1676955600000|2023-02-21 05:00:00|||||||||1
1676959200000|2023-02-21 06:00:00|20.26|20.18|20.22|20.14|20.26|20.18|20.2|20.12|2
1676962800000|2023-02-21 07:00:00|20.24|20.16|20.35|20.27|20.35|20.27|20.24|20.16|100
1676966400000|2023-02-21 08:00:00|20.33|20.25|20.89|20.81|20.89|20.81|20.26|20.18|2384
1676970000000|2023-02-21 09:00:00|20.93|20.85|20.63|20.55|20.99|20.91|20.51|20.43|3695
1676973600000|2023-02-21 10:00:00|20.61|20.53|20.79|20.71|20.89|20.81|20.61|20.53|2094
1676977200000|2023-02-21 11:00:00|20.81|20.73|20.72|20.64|20.88|20.8|20.69|20.61|620
1676980800000|2023-02-21 12:00:00|20.7|20.62|20.7|20.62|20.82|20.74|20.69|20.61|2975
1676984400000|2023-02-21 13:00:00|20.72|20.64|20.73|20.65|20.83|20.75|20.7|20.62|540
1676988000000|2023-02-21 14:00:00|20.74|20.66|20.71|20.63|20.78|20.7|20.49|20.41|1826
1676991600000|2023-02-21 15:00:00|20.73|20.65|20.79|20.71|20.79|20.71|20.5|20.42|4685
1676995200000|2023-02-21 16:00:00|20.76|20.68|20.88|20.8|20.98|20.9|20.74|20.66|2979
1676998800000|2023-02-21 17:00:00|20.89|20.81|20.79|20.71|20.93|20.85|20.74|20.66|155
1677002400000|2023-02-21 18:00:00|20.77|20.69|20.93|20.85|20.94|20.86|20.74|20.66|131
1677006000000|2023-02-21 19:00:00|20.94|20.86|20.93|20.85|21.07|20.99|20.86|20.78|77
1677009600000|2023-02-21 20:00:00|20.92|20.84|20.85|20.77|20.98|20.9|20.78|20.7|83
1677024000000|2023-02-22 00:00:00|20.86|20.78|20.99|20.74|20.99|20.9|20.86|20.72|12
1677027600000|2023-02-22 01:00:00|20.98|20.73|21.02|20.77|21.02|20.77|20.98|20.73|1
1677031200000|2023-02-22 02:00:00|20.92|20.84|20.91|20.83|21.02|20.84|20.91|20.77|0
1677034800000|2023-02-22 03:00:00|21.01|20.76|20.95|20.87|21.02|20.88|20.95|20.76|0
1677038400000|2023-02-22 04:00:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|3
1677042000000|2023-02-22 05:00:00|20.91|20.83|20.96|20.88|20.98|20.88|20.91|20.73|1
1677045600000|2023-02-22 06:00:00|20.94|20.86|21.01|20.93|21.02|20.94|20.94|20.86|19
1677049200000|2023-02-22 07:00:00|21|20.92|20.99|20.91|21.02|20.94|20.84|20.76|152
1677052800000|2023-02-22 08:00:00|20.96|20.88|21.28|21.2|21.46|21.38|20.9|20.82|1271
1677056400000|2023-02-22 09:00:00|21.27|21.19|21.24|21.16|21.46|21.38|21.18|21.1|967
1677060000000|2023-02-22 10:00:00|21.27|21.19|21.2|21.12|21.3|21.22|21.15|21.07|2909
1677063600000|2023-02-22 11:00:00|21.18|21.1|21.29|21.21|21.39|21.31|21.15|21.07|265
1677067200000|2023-02-22 12:00:00|21.24|21.16|20.96|20.88|21.29|21.21|20.91|20.83|1089
1677070800000|2023-02-22 13:00:00|20.91|20.83|20.9|20.82|21.01|20.93|20.9|20.82|492
1677074400000|2023-02-22 14:00:00|20.94|20.86|21.17|21.09|21.24|21.16|20.9|20.82|2919
1677078000000|2023-02-22 15:00:00|21.19|21.11|20.98|20.9|21.36|21.28|20.97|20.89|1199
1677081600000|2023-02-22 16:00:00|20.94|20.86|20.83|20.75|21.04|20.96|20.75|20.67|3232
1677085200000|2023-02-22 17:00:00|20.85|20.77|20.6|20.52|20.88|20.8|20.6|20.52|172
1677088800000|2023-02-22 18:00:00|20.62|20.54|20.59|20.51|20.62|20.54|20.5|20.42|171
1677092400000|2023-02-22 19:00:00|20.6|20.52|20.76|20.68|20.79|20.71|20.45|20.37|176
1677096000000|2023-02-22 20:00:00|20.77|20.69|20.69|20.61|20.89|20.81|20.6|20.52|235
1677110400000|2023-02-23 00:00:00|20.62|20.32|20.62|20.37|20.64|20.39|20.6|20.32|0
1677114000000|2023-02-23 01:00:00|20.63|20.38|20.49|20.41|20.66|20.48|20.49|20.37|4
1677117600000|2023-02-23 02:00:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1677121200000|2023-02-23 03:00:00|20.5|20.42|20.49|20.41|20.51|20.43|20.47|20.39|0
1677124800000|2023-02-23 04:00:00|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|5
1677128400000|2023-02-23 05:00:00|20.45|20.37|20.45|20.37|20.59|20.42|20.45|20.32|26
1677132000000|2023-02-23 06:00:00|20.47|20.39|20.47|20.39|20.47|20.39|20.44|20.36|0
1677135600000|2023-02-23 07:00:00|20.46|20.38|20.46|20.38|20.48|20.4|20.42|20.34|13
1677139200000|2023-02-23 08:00:00|20.43|20.35|20.43|20.35|20.56|20.48|20.34|20.26|1417
1677142800000|2023-02-23 09:00:00|20.41|20.33|20.48|20.4|20.58|20.5|20.34|20.26|651
1677146400000|2023-02-23 10:00:00|20.46|20.38|20.43|20.35|20.48|20.4|20.38|20.3|875
1677150000000|2023-02-23 11:00:00|20.41|20.33|20.33|20.25|20.48|20.4|20.31|20.23|902
1677153600000|2023-02-23 12:00:00|20.29|20.21|20.34|20.26|20.38|20.3|20.28|20.2|207
1677157200000|2023-02-23 13:00:00|20.33|20.25|20.39|20.31|20.49|20.41|20.29|20.21|547
1677160800000|2023-02-23 14:00:00|20.36|20.28|20.12|20.04|20.39|20.31|20.11|20.03|1909
1677164400000|2023-02-23 15:00:00|20.11|20.03|20.21|20.13|20.29|20.21|20.02|19.94|2271
1677168000000|2023-02-23 16:00:00|20.17|20.09|20.6|20.52|20.63|20.55|20.02|19.94|2952
1677171600000|2023-02-23 17:00:00|20.59|20.51|20.4|20.32|20.68|20.6|20.39|20.31|499
1677175200000|2023-02-23 18:00:00|20.41|20.33|20.35|20.27|20.45|20.37|20.31|20.23|211
1677178800000|2023-02-23 19:00:00|20.34|20.26|20.08|20|20.36|20.28|20.04|19.96|517
1677182400000|2023-02-23 20:00:00|20.06|19.98|20.04|19.79|20.06|19.98|19.93|19.79|404
1677196800000|2023-02-24 00:00:00|20.09|19.81|20.02|19.94|20.12|19.98|19.94|19.8|5
1677200400000|2023-02-24 01:00:00|20.01|19.93|19.99|19.91|20.12|19.95|19.99|19.82|0
1677211200000|2023-02-24 04:00:00|20|19.92|20.12|19.87|20.12|19.95|20|19.87|3
1677214800000|2023-02-24 05:00:00|20.02|19.94|20.02|19.94|20.13|19.94|20.02|19.85|0
1677218400000|2023-02-24 06:00:00|20.04|19.96|20|19.92|20.05|19.97|20|19.92|8
1677222000000|2023-02-24 07:00:00|19.99|19.91|20.1|20.02|20.14|20.06|19.99|19.91|28
1677225600000|2023-02-24 08:00:00|20.12|20.04|20.29|20.21|20.3|20.22|20.04|19.96|1732
1677229200000|2023-02-24 09:00:00|20.28|20.2|20.31|20.23|20.31|20.23|20.17|20.09|514
1677232800000|2023-02-24 10:00:00|20.32|20.24|20.37|20.29|20.47|20.39|20.27|20.19|478
1677236400000|2023-02-24 11:00:00|20.41|20.33|20.66|20.58|20.7|20.62|20.37|20.29|711
1677240000000|2023-02-24 12:00:00|20.61|20.53|20.65|20.57|20.75|20.67|20.61|20.53|3041
1677243600000|2023-02-24 13:00:00|20.66|20.58|20.93|20.85|21.1|21.02|20.61|20.53|1748
1677247200000|2023-02-24 14:00:00|20.94|20.86|21.28|21.2|21.44|21.36|20.94|20.86|3563
1677250800000|2023-02-24 15:00:00|21.3|21.22|21.4|21.32|21.44|21.36|21.07|20.99|3371
1677254400000|2023-02-24 16:00:00|21.42|21.34|21.19|21.11|21.49|21.41|21.02|20.94|3018
1677258000000|2023-02-24 17:00:00|21.15|21.07|21.32|21.24|21.37|21.29|21.1|21.02|278
1677261600000|2023-02-24 18:00:00|21.33|21.25|21.05|20.97|21.34|21.26|21.05|20.97|225
1677265200000|2023-02-24 19:00:00|21.01|20.93|20.92|20.84|21.1|21.02|20.9|20.82|372
1677268800000|2023-02-24 20:00:00|20.91|20.83|21.05|20.97|21.2|21.12|20.91|20.83|268
1677272400000|2023-02-24 21:00:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1677456000000|2023-02-27 00:00:00|21.09|20.84|21.11|20.86|21.13|20.94|21.02|20.84|0
1677459600000|2023-02-27 01:00:00|21.09|20.84|20.91|20.83|21.11|20.89|20.91|20.82|3
1677463200000|2023-02-27 02:00:00|20.88|20.8|20.92|20.84|20.99|20.84|20.88|20.74|7
1677466800000|2023-02-27 03:00:00|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|3
1677470400000|2023-02-27 04:00:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1677474000000|2023-02-27 05:00:00|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1677477600000|2023-02-27 06:00:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1677481200000|2023-02-27 07:00:00|20.98|20.9|20.94|20.86|21.02|20.94|20.92|20.84|89
1677484800000|2023-02-27 08:00:00|20.93|20.85|20.63|20.55|20.93|20.85|20.55|20.47|1294
1677488400000|2023-02-27 09:00:00|20.6|20.52|20.47|20.39|20.68|20.6|20.44|20.36|2499
1677492000000|2023-02-27 10:00:00|20.46|20.38|20.52|20.44|20.52|20.44|20.42|20.34|660
1677495600000|2023-02-27 11:00:00|20.51|20.43|20.44|20.36|20.52|20.44|20.44|20.36|373
1677499200000|2023-02-27 12:00:00|20.43|20.35|20.43|20.35|20.47|20.39|20.42|20.34|126
1677502800000|2023-02-27 13:00:00|20.44|20.36|20.35|20.27|20.44|20.36|20.34|20.26|634
1677506400000|2023-02-27 14:00:00|20.38|20.3|20.3|20.22|20.4|20.32|20.3|20.22|2627
1677510000000|2023-02-27 15:00:00|20.28|20.2|20.26|20.18|20.44|20.36|20.14|20.06|2444
1677513600000|2023-02-27 16:00:00|20.28|20.2|20.34|20.26|20.51|20.43|20.18|20.1|4228
1677517200000|2023-02-27 17:00:00|20.36|20.28|20.27|20.19|20.44|20.36|20.24|20.16|766
1677520800000|2023-02-27 18:00:00|20.29|20.21|20.24|20.16|20.34|20.26|20.21|20.13|164
1677524400000|2023-02-27 19:00:00|20.26|20.18|20.32|20.24|20.32|20.24|20.21|20.13|45
1677528000000|2023-02-27 20:00:00|20.31|20.23|20.34|20.26|20.39|20.31|20.24|20.16|306
1677542400000|2023-02-28 00:00:00|20.42|20.12|20.38|20.13|20.42|20.14|20.36|20.11|0
1677546000000|2023-02-28 01:00:00|20.37|20.12|20.36|20.11|20.37|20.12|20.32|20.07|0
1677549600000|2023-02-28 02:00:00|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1677556800000|2023-02-28 04:00:00|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1677560400000|2023-02-28 05:00:00|20.31|20.23|20.33|20.25|20.34|20.26|20.31|20.23|0
1677564000000|2023-02-28 06:00:00|20.34|20.26|20.33|20.25|20.35|20.27|20.33|20.25|0
1677567600000|2023-02-28 07:00:00|20.3|20.22|20.59|20.51|20.61|20.53|20.3|20.22|264
1677571200000|2023-02-28 08:00:00|20.55|20.47|20.49|20.41|20.74|20.66|20.49|20.41|1196
1677574800000|2023-02-28 09:00:00|20.46|20.38|20.41|20.33|20.58|20.5|20.39|20.31|1068
1677578400000|2023-02-28 10:00:00|20.39|20.31|20.23|20.15|20.39|20.31|20.23|20.15|514
1677582000000|2023-02-28 11:00:00|20.24|20.16|20.15|20.07|20.26|20.18|20.13|20.05|441
1677585600000|2023-02-28 12:00:00|20.14|20.06|20.07|19.99|20.18|20.1|20.05|19.97|573
1677589200000|2023-02-28 13:00:00|20.05|19.97|20.12|20.04|20.2|20.12|20.05|19.97|683
1677592800000|2023-02-28 14:00:00|20.15|20.07|20.13|20.05|20.36|20.28|20.05|19.97|1897
1677596400000|2023-02-28 15:00:00|20.11|20.03|19.98|19.9|20.18|20.1|19.98|19.9|4410
1677600000000|2023-02-28 16:00:00|19.96|19.88|20.11|20.03|20.13|20.05|19.84|19.76|3872
1677603600000|2023-02-28 17:00:00|20.08|20|20.02|19.94|20.08|20|19.98|19.9|313
1677607200000|2023-02-28 18:00:00|20.01|19.93|19.93|19.85|20.06|19.98|19.92|19.84|288
1677610800000|2023-02-28 19:00:00|19.9|19.82|20|19.92|20.01|19.93|19.87|19.79|665
1677614400000|2023-02-28 20:00:00|20.01|19.93|20.22|19.92|20.24|20.07|20|19.92|155
1677628800000|2023-03-01 00:00:00|20.25|20|20.34|20.09|20.35|20.21|20.19|20|3
1677632400000|2023-03-01 01:00:00|20.28|20.2|20.11|20.03|20.34|20.2|20.1|19.96|13
1677636000000|2023-03-01 02:00:00|20.12|20.04|20.07|19.99|20.12|20.04|20.05|19.97|10
1677639600000|2023-03-01 03:00:00|20.05|19.97|20.06|19.98|20.1|20.02|20.05|19.97|2
1677643200000|2023-03-01 04:00:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1677646800000|2023-03-01 05:00:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|2
1677650400000|2023-03-01 06:00:00|20.04|19.96|20.02|19.94|20.04|19.96|20|19.92|1
1677654000000|2023-03-01 07:00:00|20.07|19.99|19.92|19.84|20.07|19.99|19.89|19.81|127
1677657600000|2023-03-01 08:00:00|19.93|19.85|19.84|19.76|19.97|19.89|19.84|19.76|986
1677661200000|2023-03-01 09:00:00|19.83|19.75|19.84|19.76|19.92|19.84|19.79|19.71|755
1677664800000|2023-03-01 10:00:00|19.87|19.79|19.77|19.69|19.89|19.81|19.77|19.69|1896
1677668400000|2023-03-01 11:00:00|19.79|19.71|19.73|19.65|19.81|19.73|19.7|19.62|1980
1677672000000|2023-03-01 12:00:00|19.72|19.64|19.75|19.67|19.8|19.72|19.7|19.62|520
1677675600000|2023-03-01 13:00:00|19.77|19.69|19.94|19.86|20.01|19.93|19.7|19.62|640
1677679200000|2023-03-01 14:00:00|19.93|19.85|19.86|19.78|20.05|19.97|19.76|19.68|1687
1677682800000|2023-03-01 15:00:00|19.84|19.76|20.01|19.93|20.19|20.11|19.78|19.7|1926
1677686400000|2023-03-01 16:00:00|20.05|19.97|20.14|20.06|20.52|20.44|20.05|19.97|2339
1677690000000|2023-03-01 17:00:00|20.15|20.07|20.13|20.05|20.16|20.08|20.01|19.93|263
1677693600000|2023-03-01 18:00:00|20.15|20.07|20.21|20.13|20.26|20.18|20.13|20.05|75
1677697200000|2023-03-01 19:00:00|20.22|20.14|20.34|20.26|20.44|20.36|20.21|20.13|211
1677700800000|2023-03-01 20:00:00|20.32|20.24|20.43|20.13|20.43|20.26|20.19|20.11|257
1677715200000|2023-03-02 00:00:00|20.36|20.06|20.36|20.11|20.36|20.11|20.35|20.05|0
1677718800000|2023-03-02 01:00:00|20.38|20.13|20.55|20.47|20.56|20.48|20.32|20.11|48
1677722400000|2023-03-02 02:00:00|20.5|20.42|20.47|20.39|20.5|20.42|20.46|20.38|1
1677726000000|2023-03-02 03:00:00|20.49|20.41|20.49|20.41|20.5|20.42|20.47|20.39|0
1677729600000|2023-03-02 04:00:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|2
1677733200000|2023-03-02 05:00:00|20.5|20.42|20.66|20.41|20.66|20.51|20.49|20.38|10
1677736800000|2023-03-02 06:00:00|20.59|20.51|20.6|20.52|20.66|20.53|20.55|20.41|1
1677740400000|2023-03-02 07:00:00|20.59|20.51|20.73|20.65|20.83|20.75|20.58|20.5|360
1677744000000|2023-03-02 08:00:00|20.76|20.68|20.63|20.55|20.94|20.86|20.6|20.52|1965
1677747600000|2023-03-02 09:00:00|20.65|20.57|20.69|20.61|20.72|20.64|20.61|20.53|712
1677751200000|2023-03-02 10:00:00|20.7|20.62|20.66|20.58|20.86|20.78|20.64|20.56|1225
1677754800000|2023-03-02 11:00:00|20.65|20.57|20.54|20.46|20.66|20.58|20.54|20.46|667
1677758400000|2023-03-02 12:00:00|20.51|20.43|20.5|20.42|20.59|20.51|20.49|20.41|776
1677762000000|2023-03-02 13:00:00|20.49|20.41|20.54|20.46|20.63|20.55|20.41|20.33|822
1677765600000|2023-03-02 14:00:00|20.57|20.49|20.27|20.19|20.57|20.49|20.22|20.14|2710
1677769200000|2023-03-02 15:00:00|20.25|20.17|20.12|20.04|20.37|20.29|20.12|20.04|2139
1677772800000|2023-03-02 16:00:00|20.14|20.06|20.02|19.94|20.17|20.09|19.97|19.89|1446
1677776400000|2023-03-02 17:00:00|19.99|19.91|20.04|19.96|20.12|20.04|19.97|19.89|120
1677780000000|2023-03-02 18:00:00|20.02|19.94|19.79|19.71|20.04|19.96|19.77|19.69|93
1677783600000|2023-03-02 19:00:00|19.78|19.7|19.74|19.66|19.8|19.72|19.68|19.6|375
1677787200000|2023-03-02 20:00:00|19.72|19.64|19.68|19.6|19.79|19.71|19.62|19.54|192
1677801600000|2023-03-03 00:00:00|19.86|19.56|19.85|19.55|19.86|19.61|19.81|19.53|0
1677805200000|2023-03-03 01:00:00|19.84|19.54|19.84|19.59|19.84|19.59|19.77|19.52|0
1677808800000|2023-03-03 02:00:00|19.86|19.61|19.86|19.61|19.86|19.61|19.85|19.6|0
1677812400000|2023-03-03 03:00:00|19.85|19.6|19.85|19.6|19.86|19.61|19.84|19.59|0
1677816000000|2023-03-03 04:00:00|19.84|19.59|19.85|19.6|19.85|19.6|19.84|19.59|0
1677819600000|2023-03-03 05:00:00|19.84|19.59|19.74|19.66|19.84|19.66|19.74|19.59|0
1677823200000|2023-03-03 06:00:00|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1677826800000|2023-03-03 07:00:00|19.73|19.65|19.81|19.73|19.81|19.73|19.73|19.65|48
1677830400000|2023-03-03 08:00:00|19.8|19.72|19.56|19.48|19.8|19.72|19.55|19.47|1102
1677834000000|2023-03-03 09:00:00|19.55|19.47|19.51|19.43|19.56|19.48|19.46|19.38|616
1677837600000|2023-03-03 10:00:00|19.5|19.42|19.46|19.38|19.54|19.46|19.41|19.33|584
1677841200000|2023-03-03 11:00:00|19.48|19.4|19.47|19.39|19.49|19.41|19.44|19.36|154
1677844800000|2023-03-03 12:00:00|19.44|19.36|19.5|19.42|19.54|19.46|19.42|19.34|256
1677848400000|2023-03-03 13:00:00|19.49|19.41|19.42|19.34|19.5|19.42|19.42|19.34|350
1677852000000|2023-03-03 14:00:00|19.39|19.31|19.34|19.26|19.42|19.34|19.29|19.21|1340
1677855600000|2023-03-03 15:00:00|19.33|19.25|19.2|19.12|19.44|19.36|19.2|19.12|1225
1677859200000|2023-03-03 16:00:00|19.18|19.1|19.17|19.09|19.27|19.19|19.15|19.07|3462
1677862800000|2023-03-03 17:00:00|19.15|19.07|19.17|19.09|19.22|19.14|19.12|19.04|237
1677866400000|2023-03-03 18:00:00|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|187
1677870000000|2023-03-03 19:00:00|19.16|19.08|19.15|19.07|19.2|19.12|19.11|19.03|37
1677873600000|2023-03-03 20:00:00|19.13|19.05|19.21|18.91|19.24|19.12|19.03|18.91|320
1675641600000|2023-02-06 00:00:00|18.77|18.47|18.68|18.38|18.78|18.55|18.63|18.37|1
1675645200000|2023-02-06 01:00:00|18.66|18.36|18.66|18.36|18.71|18.41|18.66|18.36|0
1675648800000|2023-02-06 02:00:00|18.62|18.32|18.67|18.37|18.69|18.39|18.62|18.32|0
1675652400000|2023-02-06 03:00:00|18.65|18.35|18.6|18.35|18.7|18.4|18.6|18.33|0
1675656000000|2023-02-06 04:00:00|18.66|18.36|18.6|18.35|18.68|18.38|18.6|18.34|0
1675659600000|2023-02-06 05:00:00|18.63|18.33|18.62|18.32|18.68|18.38|18.62|18.32|1
1675663200000|2023-02-06 06:00:00|18.63|18.33|18.49|18.41|18.67|18.43|18.46|18.3|1
1675666800000|2023-02-06 07:00:00|18.48|18.4|18.66|18.58|18.66|18.58|18.45|18.37|484
1675670400000|2023-02-06 08:00:00|18.62|18.54|18.76|18.68|18.76|18.68|18.46|18.38|2638
1675674000000|2023-02-06 09:00:00|18.77|18.69|18.98|18.9|18.98|18.9|18.76|18.68|2228
1675677600000|2023-02-06 10:00:00|19|18.92|18.93|18.85|19.12|19.04|18.93|18.85|2485
1675681200000|2023-02-06 11:00:00|18.95|18.87|18.87|18.79|19.08|19|18.87|18.79|2075
1675684800000|2023-02-06 12:00:00|18.85|18.77|18.84|18.76|18.94|18.86|18.81|18.73|2261
1675688400000|2023-02-06 13:00:00|18.82|18.74|19.02|18.94|19.09|19.01|18.82|18.74|1974
1675692000000|2023-02-06 14:00:00|19.01|18.93|18.81|18.73|19.02|18.94|18.78|18.7|3598
1675695600000|2023-02-06 15:00:00|18.83|18.75|19.06|18.98|19.22|19.14|18.8|18.72|3907
1675699200000|2023-02-06 16:00:00|19.07|18.99|18.97|18.89|19.11|19.03|18.82|18.74|4272
1675702800000|2023-02-06 17:00:00|18.96|18.88|18.91|18.83|19.01|18.93|18.81|18.73|283
1675706400000|2023-02-06 18:00:00|18.86|18.78|18.93|18.85|19.01|18.93|18.86|18.78|244
1675710000000|2023-02-06 19:00:00|18.91|18.83|18.9|18.82|18.95|18.87|18.84|18.76|60
1675713600000|2023-02-06 20:00:00|18.92|18.84|19.09|18.79|19.09|18.98|18.9|18.79|200
1675728000000|2023-02-07 00:00:00|19.03|18.73|19.08|18.78|19.11|18.81|18.99|18.69|0
1675731600000|2023-02-07 01:00:00|19.06|18.76|19.01|18.71|19.06|18.87|18.95|18.71|0
1675735200000|2023-02-07 02:00:00|19|18.7|19.02|18.72|19.04|18.74|19|18.7|0
1675738800000|2023-02-07 03:00:00|19.04|18.74|19.02|18.72|19.04|18.74|19.02|18.72|0
1675742400000|2023-02-07 04:00:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1675746000000|2023-02-07 05:00:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1675749600000|2023-02-07 06:00:00|18.96|18.77|19.11|18.81|19.12|18.88|18.96|18.72|2
1675753200000|2023-02-07 07:00:00|19.07|18.82|19.01|18.93|19.09|18.94|18.92|18.82|157
1675756800000|2023-02-07 08:00:00|18.99|18.91|19.01|18.93|19.13|19.05|18.81|18.73|960
1675760400000|2023-02-07 09:00:00|19.02|18.94|18.86|18.78|19.04|18.96|18.82|18.74|957
1675764000000|2023-02-07 10:00:00|18.87|18.79|18.93|18.85|18.96|18.88|18.78|18.7|1923
1675767600000|2023-02-07 11:00:00|18.89|18.81|18.95|18.87|18.95|18.87|18.85|18.77|1457
1675771200000|2023-02-07 12:00:00|18.91|18.83|18.96|18.88|18.98|18.9|18.91|18.83|2257
1675774800000|2023-02-07 13:00:00|18.97|18.89|19.23|19.15|19.28|19.2|18.97|18.89|1713
1675778400000|2023-02-07 14:00:00|19.21|19.13|19.14|19.06|19.41|19.33|19.1|19.02|3070
1675782000000|2023-02-07 15:00:00|19.15|19.07|19.15|19.07|19.27|19.19|19.05|18.97|6262
1675785600000|2023-02-07 16:00:00|19.14|19.06|19.17|19.09|19.17|19.09|19|18.92|3876
1675789200000|2023-02-07 17:00:00|19.15|19.07|18.66|18.58|19.17|19.09|18.54|18.46|699
1675792800000|2023-02-07 18:00:00|18.64|18.56|19.03|18.95|19.28|19.2|18.58|18.5|847
1675796400000|2023-02-07 19:00:00|19.05|18.97|18.71|18.63|19.06|18.98|18.68|18.6|177
1675800000000|2023-02-07 20:00:00|18.7|18.62|18.71|18.46|18.81|18.73|18.52|18.44|418
1675814400000|2023-02-08 00:00:00|18.91|18.61|18.94|18.64|18.97|18.67|18.87|18.57|0
1675818000000|2023-02-08 01:00:00|18.92|18.62|18.92|18.62|18.97|18.67|18.92|18.62|0
1675825200000|2023-02-08 03:00:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1675832400000|2023-02-08 05:00:00|18.93|18.63|18.84|18.54|18.94|18.64|18.84|18.54|0
1675836000000|2023-02-08 06:00:00|18.86|18.56|18.88|18.63|18.93|18.74|18.81|18.51|0
1675839600000|2023-02-08 07:00:00|18.79|18.71|18.7|18.62|18.79|18.71|18.62|18.54|216
1675843200000|2023-02-08 08:00:00|18.68|18.6|18.74|18.66|18.88|18.8|18.62|18.54|1927
1675846800000|2023-02-08 09:00:00|18.79|18.71|18.58|18.5|18.79|18.71|18.58|18.5|3246
1675850400000|2023-02-08 10:00:00|18.63|18.55|18.54|18.46|18.69|18.61|18.5|18.42|2191
1675854000000|2023-02-08 11:00:00|18.55|18.47|18.67|18.59|18.72|18.64|18.52|18.44|2931
1675857600000|2023-02-08 12:00:00|18.66|18.58|18.76|18.68|18.76|18.68|18.61|18.53|1413
1675861200000|2023-02-08 13:00:00|18.77|18.69|18.74|18.66|18.77|18.69|18.71|18.63|1556
1675864800000|2023-02-08 14:00:00|18.76|18.68|18.72|18.64|18.92|18.84|18.57|18.49|4906
1675868400000|2023-02-08 15:00:00|18.77|18.69|18.97|18.89|19.03|18.95|18.61|18.53|5442
1675872000000|2023-02-08 16:00:00|18.98|18.9|19.33|19.25|19.48|19.4|18.97|18.89|3478
1675875600000|2023-02-08 17:00:00|19.35|19.27|19.23|19.15|19.48|19.4|19.2|19.12|1094
1675879200000|2023-02-08 18:00:00|19.21|19.13|19.42|19.34|19.47|19.39|19.13|19.05|452
1675882800000|2023-02-08 19:00:00|19.43|19.35|19.42|19.34|19.57|19.49|19.36|19.28|196
1675886400000|2023-02-08 20:00:00|19.41|19.33|19.47|19.22|19.61|19.53|19.34|19.22|144
1675900800000|2023-02-09 00:00:00|19.54|19.24|19.47|19.17|19.56|19.26|19.38|19.08|0
1675904400000|2023-02-09 01:00:00|19.49|19.19|19.4|19.1|19.49|19.19|19.4|19.1|0
1675908000000|2023-02-09 02:00:00|19.35|19.05|19.4|19.1|19.4|19.1|19.35|19.05|0
1675911600000|2023-02-09 03:00:00|19.47|19.17|19.47|19.17|19.47|19.17|19.44|19.14|0
1675915200000|2023-02-09 04:00:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1675918800000|2023-02-09 05:00:00|19.46|19.16|19.42|19.12|19.5|19.32|19.31|19.08|4
1675922400000|2023-02-09 06:00:00|19.43|19.13|19.23|18.98|19.49|19.19|19.12|18.85|10
1675926000000|2023-02-09 07:00:00|19.14|19.06|19.09|19.01|19.19|19.08|19.01|18.88|177
1675929600000|2023-02-09 08:00:00|19.06|18.98|18.9|18.82|19.06|18.98|18.8|18.72|1294
1675933200000|2023-02-09 09:00:00|18.89|18.81|18.8|18.72|18.95|18.87|18.8|18.72|1024
1675936800000|2023-02-09 10:00:00|18.75|18.67|18.81|18.73|18.86|18.78|18.75|18.67|1145
1675940400000|2023-02-09 11:00:00|18.86|18.78|18.9|18.82|19.01|18.93|18.85|18.77|1190
1675944000000|2023-02-09 12:00:00|18.85|18.77|18.91|18.83|18.91|18.83|18.85|18.77|1356
1675947600000|2023-02-09 13:00:00|18.87|18.79|18.81|18.73|18.87|18.79|18.77|18.69|944
1675951200000|2023-02-09 14:00:00|18.86|18.78|18.88|18.8|18.96|18.88|18.72|18.64|2685
1675954800000|2023-02-09 15:00:00|18.91|18.83|18.87|18.79|18.92|18.84|18.72|18.64|2663
1675958400000|2023-02-09 16:00:00|18.88|18.8|19.07|18.99|19.08|19|18.87|18.79|1924
1675962000000|2023-02-09 17:00:00|19.02|18.94|18.99|18.91|19.21|19.13|18.88|18.8|575
1675965600000|2023-02-09 18:00:00|19|18.92|19.21|19.13|19.26|19.18|18.97|18.89|123
1675969200000|2023-02-09 19:00:00|19.16|19.08|19.33|19.25|19.41|19.33|19.16|19.08|128
1675972800000|2023-02-09 20:00:00|19.35|19.27|19.7|19.45|19.7|19.58|19.33|19.25|176
1675987200000|2023-02-10 00:00:00|19.77|19.47|19.76|19.46|19.8|19.5|19.76|19.46|0
1675990800000|2023-02-10 01:00:00|19.74|19.44|19.74|19.44|19.76|19.46|19.72|19.42|0
1675994400000|2023-02-10 02:00:00|19.78|19.48|19.78|19.48|19.81|19.51|19.76|19.46|0
1675998000000|2023-02-10 03:00:00|19.81|19.51|19.79|19.54|19.81|19.54|19.79|19.49|0
1676001600000|2023-02-10 04:00:00|19.81|19.51|19.84|19.59|19.86|19.59|19.81|19.51|0
1676008800000|2023-02-10 06:00:00|19.75|19.67|19.74|19.49|19.75|19.67|19.66|19.49|9
1676012400000|2023-02-10 07:00:00|19.66|19.58|19.62|19.54|19.76|19.68|19.59|19.51|382
1676016000000|2023-02-10 08:00:00|19.61|19.53|19.53|19.45|19.67|19.59|19.43|19.35|881
1676019600000|2023-02-10 09:00:00|19.48|19.4|20.05|19.97|20.06|19.98|19.43|19.35|1969
1676023200000|2023-02-10 10:00:00|20.01|19.93|20.08|20|20.27|20.19|19.94|19.86|4835
1676026800000|2023-02-10 11:00:00|20.13|20.05|20.51|20.43|20.52|20.44|20.13|20.05|2944
1676030400000|2023-02-10 12:00:00|20.46|20.38|20.58|20.5|20.63|20.55|20.36|20.28|3260
1676034000000|2023-02-10 13:00:00|20.53|20.45|20.25|20.17|20.53|20.45|20.2|20.12|1321
1676037600000|2023-02-10 14:00:00|20.3|20.22|20.3|20.22|20.37|20.29|20.15|20.07|1278
1676041200000|2023-02-10 15:00:00|20.29|20.21|20.42|20.34|20.55|20.47|20.1|20.02|3967
1676044800000|2023-02-10 16:00:00|20.46|20.38|20.54|20.46|20.62|20.54|20.22|20.14|4762
1676048400000|2023-02-10 17:00:00|20.56|20.48|20.51|20.43|20.7|20.62|20.46|20.38|1134
1676052000000|2023-02-10 18:00:00|20.46|20.38|20.47|20.39|20.52|20.44|20.27|20.19|596
1676055600000|2023-02-10 19:00:00|20.42|20.34|20.26|20.18|20.52|20.44|20.26|20.18|93
1676059200000|2023-02-10 20:00:00|20.23|20.15|20.43|20.18|20.43|20.27|20.15|20.07|183
1676246400000|2023-02-13 00:00:00|20.51|20.43|20.45|20.2|20.6|20.49|20.32|20.2|45
1676250000000|2023-02-13 01:00:00|20.39|20.31|20.5|20.42|20.64|20.56|20.39|20.25|59
1676253600000|2023-02-13 02:00:00|20.61|20.36|20.5|20.42|20.61|20.47|20.5|20.33|0
1676257200000|2023-02-13 03:00:00|20.56|20.31|20.61|20.36|20.61|20.47|20.45|20.26|0
1676260800000|2023-02-13 04:00:00|20.54|20.46|20.54|20.46|20.65|20.46|20.54|20.36|0
1676264400000|2023-02-13 05:00:00|20.65|20.4|20.56|20.31|20.65|20.51|20.5|20.31|1
1676268000000|2023-02-13 06:00:00|20.5|20.42|20.52|20.44|20.61|20.46|20.5|20.36|1
1676271600000|2023-02-13 07:00:00|20.47|20.39|20.37|20.29|20.47|20.39|20.32|20.24|120
1676275200000|2023-02-13 08:00:00|20.29|20.21|20.16|20.08|20.42|20.34|20.09|20.01|1802
1676278800000|2023-02-13 09:00:00|20.14|20.06|20.07|19.99|20.27|20.19|19.96|19.88|2379
1676282400000|2023-02-13 10:00:00|20.09|20.01|20.07|19.99|20.12|20.04|19.97|19.89|2926
1676286000000|2023-02-13 11:00:00|20.12|20.04|20.12|20.04|20.22|20.14|20.12|20.04|4579
1676289600000|2023-02-13 12:00:00|20.07|19.99|19.87|19.79|20.07|19.99|19.87|19.79|2319
1676293200000|2023-02-13 13:00:00|19.84|19.76|20.07|19.99|20.07|19.99|19.82|19.74|4459
1676296800000|2023-02-13 14:00:00|20.02|19.94|19.97|19.89|20.09|20.01|19.97|19.89|2480
1676300400000|2023-02-13 15:00:00|19.92|19.84|19.87|19.79|20.07|19.99|19.77|19.69|3158
1676304000000|2023-02-13 16:00:00|19.82|19.74|19.81|19.73|19.87|19.79|19.72|19.64|2935
1676307600000|2023-02-13 17:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.76|19.68|278
1676311200000|2023-02-13 18:00:00|19.87|19.79|19.82|19.74|19.87|19.79|19.77|19.69|182
1676314800000|2023-02-13 19:00:00|19.86|19.78|19.92|19.84|19.99|19.91|19.86|19.78|304
1676318400000|2023-02-13 20:00:00|19.87|19.79|19.74|19.66|19.92|19.84|19.74|19.66|371
1676332800000|2023-02-14 00:00:00|19.85|19.6|19.79|19.71|19.9|19.76|19.79|19.6|0
1676336400000|2023-02-14 01:00:00|19.9|19.65|19.84|19.76|19.9|19.79|19.79|19.65|11
1676340000000|2023-02-14 02:00:00|19.87|19.79|20|19.75|20|19.86|19.84|19.7|0
1676343600000|2023-02-14 03:00:00|19.94|19.86|19.87|19.79|19.94|19.86|19.87|19.79|0
1676347200000|2023-02-14 04:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1676350800000|2023-02-14 05:00:00|19.87|19.79|19.89|19.81|19.95|19.81|19.84|19.7|14
1676354400000|2023-02-14 06:00:00|19.95|19.7|19.84|19.76|19.95|19.81|19.84|19.7|0
1676358000000|2023-02-14 07:00:00|19.87|19.79|19.77|19.69|19.92|19.84|19.77|19.69|239
1676361600000|2023-02-14 08:00:00|19.82|19.74|19.47|19.39|19.87|19.79|19.42|19.34|4954
1676365200000|2023-02-14 09:00:00|19.42|19.34|19.32|19.24|19.47|19.39|19.27|19.19|3216
1676368800000|2023-02-14 10:00:00|19.35|19.27|19.27|19.19|19.37|19.29|19.27|19.19|1053
1676372400000|2023-02-14 11:00:00|19.22|19.14|19.27|19.19|19.3|19.22|19.22|19.14|493
1676376000000|2023-02-14 12:00:00|19.22|19.14|19.28|19.2|19.37|19.29|19.22|19.14|2766
1676379600000|2023-02-14 13:00:00|19.33|19.25|19.28|19.2|19.55|19.47|18.78|18.7|6809
1676383200000|2023-02-14 14:00:00|19.25|19.17|19.08|19|19.58|19.5|18.98|18.9|8681
1676386800000|2023-02-14 15:00:00|19.03|18.95|19.43|19.35|19.58|19.5|18.98|18.9|5414
1676390400000|2023-02-14 16:00:00|19.4|19.32|19.48|19.4|19.68|19.6|19.18|19.1|11264
1676394000000|2023-02-14 17:00:00|19.53|19.45|19.33|19.25|19.53|19.45|19.28|19.2|931
1676397600000|2023-02-14 18:00:00|19.3|19.22|19.18|19.1|19.33|19.25|19.13|19.05|320
1676401200000|2023-02-14 19:00:00|19.15|19.07|19.13|19.05|19.23|19.15|19.08|19|171
1676404800000|2023-02-14 20:00:00|19.08|19|19.19|18.94|19.19|19.1|18.98|18.9|586
1676419200000|2023-02-15 00:00:00|19.35|19.05|19.31|19.23|19.35|19.23|19.31|19.05|0
1676422800000|2023-02-15 01:00:00|19.32|19.07|19.37|19.12|19.37|19.12|19.32|19.07|0
1676426400000|2023-02-15 02:00:00|19.31|19.23|19.41|19.33|19.41|19.33|19.31|19.23|6
1676430000000|2023-02-15 03:00:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1676433600000|2023-02-15 04:00:00|19.41|19.33|19.41|19.33|19.44|19.36|19.41|19.33|6
1676440800000|2023-02-15 06:00:00|19.44|19.36|19.47|19.39|19.54|19.46|19.44|19.36|56
1676444400000|2023-02-15 07:00:00|19.49|19.41|19.49|19.41|19.49|19.41|19.39|19.31|288
1676448000000|2023-02-15 08:00:00|19.44|19.36|19.19|19.11|19.44|19.36|19.14|19.06|1064
1676451600000|2023-02-15 09:00:00|19.14|19.06|19.24|19.16|19.24|19.16|19.14|19.06|2351
1676455200000|2023-02-15 10:00:00|19.27|19.19|19.2|19.12|19.29|19.21|19.2|19.12|390
1676458800000|2023-02-15 11:00:00|19.24|19.16|19.29|19.21|19.34|19.26|19.24|19.16|726
1676462400000|2023-02-15 12:00:00|19.24|19.16|19.2|19.12|19.29|19.21|19.15|19.07|384
1676466000000|2023-02-15 13:00:00|19.25|19.17|19.15|19.07|19.3|19.22|19.1|19.02|943
1676469600000|2023-02-15 14:00:00|19.2|19.12|19.1|19.02|19.2|19.12|19.05|18.97|1464
1676473200000|2023-02-15 15:00:00|19.15|19.07|18.95|18.87|19.15|19.07|18.9|18.82|1563
1676476800000|2023-02-15 16:00:00|18.9|18.82|18.9|18.82|18.95|18.87|18.8|18.72|4349
1676480400000|2023-02-15 17:00:00|18.95|18.87|18.96|18.88|19.01|18.93|18.91|18.83|83
1676484000000|2023-02-15 18:00:00|19|18.92|18.86|18.78|19.01|18.93|18.86|18.78|151
1676487600000|2023-02-15 19:00:00|18.81|18.73|18.86|18.78|18.88|18.8|18.81|18.73|140
1676491200000|2023-02-15 20:00:00|18.81|18.73|18.78|18.7|18.86|18.78|18.76|18.68|144
1676505600000|2023-02-16 00:00:00|18.89|18.64|18.9|18.65|18.9|18.78|18.83|18.64|1
1676509200000|2023-02-16 01:00:00|18.79|18.71|18.77|18.69|18.9|18.71|18.74|18.65|14
1676512800000|2023-02-16 02:00:00|18.76|18.68|18.74|18.66|18.77|18.69|18.72|18.64|1
1676516400000|2023-02-16 03:00:00|18.77|18.69|18.77|18.69|18.77|18.69|18.74|18.66|18
1676520000000|2023-02-16 04:00:00|18.74|18.66|18.74|18.66|18.77|18.69|18.74|18.66|1
1676523600000|2023-02-16 05:00:00|18.77|18.69|18.81|18.73|18.82|18.74|18.77|18.69|6
1676527200000|2023-02-16 06:00:00|18.84|18.76|18.82|18.74|18.95|18.76|18.82|18.7|3
1676530800000|2023-02-16 07:00:00|18.79|18.71|18.72|18.64|18.82|18.74|18.67|18.59|133
1676534400000|2023-02-16 08:00:00|18.67|18.59|18.87|18.79|18.87|18.79|18.62|18.54|989
1676538000000|2023-02-16 09:00:00|18.92|18.84|18.77|18.69|18.92|18.84|18.77|18.69|2199
1676541600000|2023-02-16 10:00:00|18.82|18.74|18.94|18.86|18.96|18.88|18.82|18.74|951
1676545200000|2023-02-16 11:00:00|18.92|18.84|18.92|18.84|18.97|18.89|18.89|18.81|3389
1676548800000|2023-02-16 12:00:00|18.87|18.79|18.97|18.89|18.97|18.89|18.87|18.79|1960
1676552400000|2023-02-16 13:00:00|19.01|18.93|19.21|19.13|19.31|19.23|18.97|18.89|2107
1676556000000|2023-02-16 14:00:00|19.26|19.18|19.55|19.47|19.55|19.47|19.21|19.13|4191
1676559600000|2023-02-16 15:00:00|19.6|19.52|19.26|19.18|19.6|19.52|19.21|19.13|1286
1676563200000|2023-02-16 16:00:00|19.25|19.17|19.21|19.13|19.31|19.23|19.01|18.93|2584
1676566800000|2023-02-16 17:00:00|19.16|19.08|19.06|18.98|19.26|19.18|19.01|18.93|151
1676570400000|2023-02-16 18:00:00|19.05|18.97|19.01|18.93|19.11|19.03|18.98|18.9|74
1676574000000|2023-02-16 19:00:00|18.96|18.88|19.01|18.93|19.04|18.96|18.91|18.83|71
1676577600000|2023-02-16 20:00:00|19.06|18.98|19.64|19.39|19.64|19.53|19.06|18.98|547
1676592000000|2023-02-17 00:00:00|19.63|19.55|19.66|19.58|19.69|19.58|19.63|19.44|2
1676595600000|2023-02-17 01:00:00|19.7|19.62|19.68|19.6|19.73|19.65|19.68|19.6|16
1676606400000|2023-02-17 04:00:00|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|5
1676610000000|2023-02-17 05:00:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|13
1676613600000|2023-02-17 06:00:00|19.75|19.67|19.8|19.72|19.8|19.72|19.75|19.67|3
1676617200000|2023-02-17 07:00:00|19.85|19.77|19.89|19.81|19.94|19.86|19.8|19.72|141
1676620800000|2023-02-17 08:00:00|19.92|19.84|19.95|19.87|20.19|20.11|19.89|19.81|2561
1676624400000|2023-02-17 09:00:00|20|19.92|19.85|19.77|20|19.92|19.71|19.63|1049
1676628000000|2023-02-17 10:00:00|19.86|19.78|19.96|19.88|20|19.92|19.81|19.73|720
1676631600000|2023-02-17 11:00:00|19.93|19.85|20.06|19.98|20.11|20.03|19.93|19.85|925
1676635200000|2023-02-17 12:00:00|20.08|20|19.91|19.83|20.1|20.02|19.91|19.83|207
1676638800000|2023-02-17 13:00:00|19.96|19.88|19.81|19.73|20.01|19.93|19.81|19.73|551
1676642400000|2023-02-17 14:00:00|19.86|19.78|20.01|19.93|20.15|20.07|19.72|19.64|1558
1676646000000|2023-02-17 15:00:00|19.98|19.9|19.97|19.89|20.01|19.93|19.72|19.64|1966
1676649600000|2023-02-17 16:00:00|20.01|19.93|19.91|19.83|20.06|19.98|19.77|19.69|3025
1676653200000|2023-02-17 17:00:00|19.89|19.81|19.92|19.84|20.06|19.98|19.72|19.64|214
1676656800000|2023-02-17 18:00:00|19.9|19.82|19.73|19.65|19.95|19.87|19.72|19.64|237
1676660400000|2023-02-17 19:00:00|19.68|19.6|19.58|19.5|19.77|19.69|19.54|19.46|161
1676664000000|2023-02-17 20:00:00|19.54|19.46|19.61|19.53|19.68|19.6|19.51|19.43|121
1676851200000|2023-02-20 00:00:00|19.86|19.61|19.84|19.76|19.86|19.78|19.71|19.59|11
1676854800000|2023-02-20 01:00:00|19.8|19.72|19.77|19.69|19.8|19.72|19.73|19.65|17
1676858400000|2023-02-20 02:00:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1676862000000|2023-02-20 03:00:00|19.75|19.67|19.8|19.55|19.8|19.67|19.73|19.55|4
1676869200000|2023-02-20 05:00:00|19.81|19.56|19.8|19.55|19.82|19.57|19.8|19.55|1
1676872800000|2023-02-20 06:00:00|19.82|19.57|19.78|19.53|19.82|19.63|19.71|19.53|20
1676876400000|2023-02-20 07:00:00|19.67|19.59|19.72|19.64|19.72|19.64|19.59|19.51|145
1676880000000|2023-02-20 08:00:00|19.74|19.66|19.82|19.74|19.82|19.74|19.67|19.59|475
1676883600000|2023-02-20 09:00:00|19.77|19.69|20.05|19.97|20.16|20.08|19.77|19.69|1655
1676887200000|2023-02-20 10:00:00|20.06|19.98|19.97|19.89|20.11|20.03|19.92|19.84|336
1676890800000|2023-02-20 11:00:00|19.96|19.88|19.96|19.88|20.01|19.93|19.94|19.86|79
1676894400000|2023-02-20 12:00:00|20.01|19.93|20.01|19.93|20.06|19.98|20.01|19.93|389
1676898000000|2023-02-20 13:00:00|20|19.92|20|19.92|20.05|19.97|19.95|19.87|876
1676901600000|2023-02-20 14:00:00|20.05|19.97|20.04|19.96|20.05|19.97|20|19.92|103
1676905200000|2023-02-20 15:00:00|20.05|19.97|20.1|20.02|20.14|20.06|20.05|19.97|720
1676908800000|2023-02-20 16:00:00|20.14|20.06|20.15|20.07|20.2|20.12|20.1|20.02|2023
1676912400000|2023-02-20 17:00:00|20.16|20.08|20.27|20.19|20.29|20.21|20.15|20.07|152
1676916000000|2023-02-20 18:00:00|20.29|20.21|20.26|20.18|20.29|20.21|20.24|20.16|13
1676919600000|2023-02-20 19:00:00|||||||||5
1676923200000|2023-02-20 20:00:00|20.28|20.2|20.24|20.16|20.28|20.2|20.24|20.16|16
1676937600000|2023-02-21 00:00:00|20.36|20.06|20.35|20.05|20.36|20.1|20.3|20.05|0
1676941200000|2023-02-21 01:00:00|20.34|20.09|20.27|20.19|20.37|20.19|20.27|20.09|0
1676944800000|2023-02-21 02:00:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1676948400000|2023-02-21 03:00:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1676955600000|2023-02-21 05:00:00|||||||||1
1676959200000|2023-02-21 06:00:00|20.26|20.18|20.22|20.14|20.26|20.18|20.2|20.12|2
1676962800000|2023-02-21 07:00:00|20.24|20.16|20.35|20.27|20.35|20.27|20.24|20.16|100
1676966400000|2023-02-21 08:00:00|20.33|20.25|20.89|20.81|20.89|20.81|20.26|20.18|2384
1676970000000|2023-02-21 09:00:00|20.93|20.85|20.63|20.55|20.99|20.91|20.51|20.43|3695
1676973600000|2023-02-21 10:00:00|20.61|20.53|20.79|20.71|20.89|20.81|20.61|20.53|2094
1676977200000|2023-02-21 11:00:00|20.81|20.73|20.72|20.64|20.88|20.8|20.69|20.61|620
1676980800000|2023-02-21 12:00:00|20.7|20.62|20.7|20.62|20.82|20.74|20.69|20.61|2975
1676984400000|2023-02-21 13:00:00|20.72|20.64|20.73|20.65|20.83|20.75|20.7|20.62|540
1676988000000|2023-02-21 14:00:00|20.74|20.66|20.71|20.63|20.78|20.7|20.49|20.41|1826
1676991600000|2023-02-21 15:00:00|20.73|20.65|20.79|20.71|20.79|20.71|20.5|20.42|4685
1676995200000|2023-02-21 16:00:00|20.76|20.68|20.88|20.8|20.98|20.9|20.74|20.66|2979
1676998800000|2023-02-21 17:00:00|20.89|20.81|20.79|20.71|20.93|20.85|20.74|20.66|155
1677002400000|2023-02-21 18:00:00|20.77|20.69|20.93|20.85|20.94|20.86|20.74|20.66|131
1677006000000|2023-02-21 19:00:00|20.94|20.86|20.93|20.85|21.07|20.99|20.86|20.78|77
1677009600000|2023-02-21 20:00:00|20.92|20.84|20.85|20.77|20.98|20.9|20.78|20.7|83
1677024000000|2023-02-22 00:00:00|20.86|20.78|20.99|20.74|20.99|20.9|20.86|20.72|12
1677027600000|2023-02-22 01:00:00|20.98|20.73|21.02|20.77|21.02|20.77|20.98|20.73|1
1677031200000|2023-02-22 02:00:00|20.92|20.84|20.91|20.83|21.02|20.84|20.91|20.77|0
1677034800000|2023-02-22 03:00:00|21.01|20.76|20.95|20.87|21.02|20.88|20.95|20.76|0
1677038400000|2023-02-22 04:00:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|3
1677042000000|2023-02-22 05:00:00|20.91|20.83|20.96|20.88|20.98|20.88|20.91|20.73|1
1677045600000|2023-02-22 06:00:00|20.94|20.86|21.01|20.93|21.02|20.94|20.94|20.86|19
1677049200000|2023-02-22 07:00:00|21|20.92|20.99|20.91|21.02|20.94|20.84|20.76|152
1677052800000|2023-02-22 08:00:00|20.96|20.88|21.28|21.2|21.46|21.38|20.9|20.82|1271
1677056400000|2023-02-22 09:00:00|21.27|21.19|21.24|21.16|21.46|21.38|21.18|21.1|967
1677060000000|2023-02-22 10:00:00|21.27|21.19|21.2|21.12|21.3|21.22|21.15|21.07|2909
1677063600000|2023-02-22 11:00:00|21.18|21.1|21.29|21.21|21.39|21.31|21.15|21.07|265
1677067200000|2023-02-22 12:00:00|21.24|21.16|20.96|20.88|21.29|21.21|20.91|20.83|1089
1677070800000|2023-02-22 13:00:00|20.91|20.83|20.9|20.82|21.01|20.93|20.9|20.82|492
1677074400000|2023-02-22 14:00:00|20.94|20.86|21.17|21.09|21.24|21.16|20.9|20.82|2919
1677078000000|2023-02-22 15:00:00|21.19|21.11|20.98|20.9|21.36|21.28|20.97|20.89|1199
1677081600000|2023-02-22 16:00:00|20.94|20.86|20.83|20.75|21.04|20.96|20.75|20.67|3232
1677085200000|2023-02-22 17:00:00|20.85|20.77|20.6|20.52|20.88|20.8|20.6|20.52|172
1677088800000|2023-02-22 18:00:00|20.62|20.54|20.59|20.51|20.62|20.54|20.5|20.42|171
1677092400000|2023-02-22 19:00:00|20.6|20.52|20.76|20.68|20.79|20.71|20.45|20.37|176
1677096000000|2023-02-22 20:00:00|20.77|20.69|20.69|20.61|20.89|20.81|20.6|20.52|235
1677110400000|2023-02-23 00:00:00|20.62|20.32|20.62|20.37|20.64|20.39|20.6|20.32|0
1677114000000|2023-02-23 01:00:00|20.63|20.38|20.49|20.41|20.66|20.48|20.49|20.37|4
1677117600000|2023-02-23 02:00:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1677121200000|2023-02-23 03:00:00|20.5|20.42|20.49|20.41|20.51|20.43|20.47|20.39|0
1677124800000|2023-02-23 04:00:00|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|5
1677128400000|2023-02-23 05:00:00|20.45|20.37|20.45|20.37|20.59|20.42|20.45|20.32|26
1677132000000|2023-02-23 06:00:00|20.47|20.39|20.47|20.39|20.47|20.39|20.44|20.36|0
1677135600000|2023-02-23 07:00:00|20.46|20.38|20.46|20.38|20.48|20.4|20.42|20.34|13
1677139200000|2023-02-23 08:00:00|20.43|20.35|20.43|20.35|20.56|20.48|20.34|20.26|1417
1677142800000|2023-02-23 09:00:00|20.41|20.33|20.48|20.4|20.58|20.5|20.34|20.26|651
1677146400000|2023-02-23 10:00:00|20.46|20.38|20.43|20.35|20.48|20.4|20.38|20.3|875
1677150000000|2023-02-23 11:00:00|20.41|20.33|20.33|20.25|20.48|20.4|20.31|20.23|902
1677153600000|2023-02-23 12:00:00|20.29|20.21|20.34|20.26|20.38|20.3|20.28|20.2|207
1677157200000|2023-02-23 13:00:00|20.33|20.25|20.39|20.31|20.49|20.41|20.29|20.21|547
1677160800000|2023-02-23 14:00:00|20.36|20.28|20.12|20.04|20.39|20.31|20.11|20.03|1909
1677164400000|2023-02-23 15:00:00|20.11|20.03|20.21|20.13|20.29|20.21|20.02|19.94|2271
1677168000000|2023-02-23 16:00:00|20.17|20.09|20.6|20.52|20.63|20.55|20.02|19.94|2952
1677171600000|2023-02-23 17:00:00|20.59|20.51|20.4|20.32|20.68|20.6|20.39|20.31|499
1677175200000|2023-02-23 18:00:00|20.41|20.33|20.35|20.27|20.45|20.37|20.31|20.23|211
1677178800000|2023-02-23 19:00:00|20.34|20.26|20.08|20|20.36|20.28|20.04|19.96|517
1677182400000|2023-02-23 20:00:00|20.06|19.98|20.04|19.79|20.06|19.98|19.93|19.79|404
1677196800000|2023-02-24 00:00:00|20.09|19.81|20.02|19.94|20.12|19.98|19.94|19.8|5
1677200400000|2023-02-24 01:00:00|20.01|19.93|19.99|19.91|20.12|19.95|19.99|19.82|0
1677211200000|2023-02-24 04:00:00|20|19.92|20.12|19.87|20.12|19.95|20|19.87|3
1677214800000|2023-02-24 05:00:00|20.02|19.94|20.02|19.94|20.13|19.94|20.02|19.85|0
1677218400000|2023-02-24 06:00:00|20.04|19.96|20|19.92|20.05|19.97|20|19.92|8
1677222000000|2023-02-24 07:00:00|19.99|19.91|20.1|20.02|20.14|20.06|19.99|19.91|28
1677225600000|2023-02-24 08:00:00|20.12|20.04|20.29|20.21|20.3|20.22|20.04|19.96|1732
1677229200000|2023-02-24 09:00:00|20.28|20.2|20.31|20.23|20.31|20.23|20.17|20.09|514
1677232800000|2023-02-24 10:00:00|20.32|20.24|20.37|20.29|20.47|20.39|20.27|20.19|478
1677236400000|2023-02-24 11:00:00|20.41|20.33|20.66|20.58|20.7|20.62|20.37|20.29|711
1677240000000|2023-02-24 12:00:00|20.61|20.53|20.65|20.57|20.75|20.67|20.61|20.53|3041
1677243600000|2023-02-24 13:00:00|20.66|20.58|20.93|20.85|21.1|21.02|20.61|20.53|1748
1677247200000|2023-02-24 14:00:00|20.94|20.86|21.28|21.2|21.44|21.36|20.94|20.86|3563
1677250800000|2023-02-24 15:00:00|21.3|21.22|21.4|21.32|21.44|21.36|21.07|20.99|3371
1677254400000|2023-02-24 16:00:00|21.42|21.34|21.19|21.11|21.49|21.41|21.02|20.94|3018
1677258000000|2023-02-24 17:00:00|21.15|21.07|21.32|21.24|21.37|21.29|21.1|21.02|278
1677261600000|2023-02-24 18:00:00|21.33|21.25|21.05|20.97|21.34|21.26|21.05|20.97|225
1677265200000|2023-02-24 19:00:00|21.01|20.93|20.92|20.84|21.1|21.02|20.9|20.82|372
1677268800000|2023-02-24 20:00:00|20.91|20.83|21.05|20.97|21.2|21.12|20.91|20.83|268
1677272400000|2023-02-24 21:00:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1677456000000|2023-02-27 00:00:00|21.09|20.84|21.11|20.86|21.13|20.94|21.02|20.84|0
1677459600000|2023-02-27 01:00:00|21.09|20.84|20.91|20.83|21.11|20.89|20.91|20.82|3
1677463200000|2023-02-27 02:00:00|20.88|20.8|20.92|20.84|20.99|20.84|20.88|20.74|7
1677466800000|2023-02-27 03:00:00|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|3
1677470400000|2023-02-27 04:00:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1677474000000|2023-02-27 05:00:00|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1677477600000|2023-02-27 06:00:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1677481200000|2023-02-27 07:00:00|20.98|20.9|20.94|20.86|21.02|20.94|20.92|20.84|89
1677484800000|2023-02-27 08:00:00|20.93|20.85|20.63|20.55|20.93|20.85|20.55|20.47|1294
1677488400000|2023-02-27 09:00:00|20.6|20.52|20.47|20.39|20.68|20.6|20.44|20.36|2499
1677492000000|2023-02-27 10:00:00|20.46|20.38|20.52|20.44|20.52|20.44|20.42|20.34|660
1677495600000|2023-02-27 11:00:00|20.51|20.43|20.44|20.36|20.52|20.44|20.44|20.36|373
1677499200000|2023-02-27 12:00:00|20.43|20.35|20.43|20.35|20.47|20.39|20.42|20.34|126
1677502800000|2023-02-27 13:00:00|20.44|20.36|20.35|20.27|20.44|20.36|20.34|20.26|634
1677506400000|2023-02-27 14:00:00|20.38|20.3|20.3|20.22|20.4|20.32|20.3|20.22|2627
1677510000000|2023-02-27 15:00:00|20.28|20.2|20.26|20.18|20.44|20.36|20.14|20.06|2444
1677513600000|2023-02-27 16:00:00|20.28|20.2|20.34|20.26|20.51|20.43|20.18|20.1|4228
1677517200000|2023-02-27 17:00:00|20.36|20.28|20.27|20.19|20.44|20.36|20.24|20.16|766
1677520800000|2023-02-27 18:00:00|20.29|20.21|20.24|20.16|20.34|20.26|20.21|20.13|164
1677524400000|2023-02-27 19:00:00|20.26|20.18|20.32|20.24|20.32|20.24|20.21|20.13|45
1677528000000|2023-02-27 20:00:00|20.31|20.23|20.34|20.26|20.39|20.31|20.24|20.16|306
1677542400000|2023-02-28 00:00:00|20.42|20.12|20.38|20.13|20.42|20.14|20.36|20.11|0
1677546000000|2023-02-28 01:00:00|20.37|20.12|20.36|20.11|20.37|20.12|20.32|20.07|0
1677549600000|2023-02-28 02:00:00|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1677556800000|2023-02-28 04:00:00|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1677560400000|2023-02-28 05:00:00|20.31|20.23|20.33|20.25|20.34|20.26|20.31|20.23|0
1677564000000|2023-02-28 06:00:00|20.34|20.26|20.33|20.25|20.35|20.27|20.33|20.25|0
1677567600000|2023-02-28 07:00:00|20.3|20.22|20.59|20.51|20.61|20.53|20.3|20.22|264
1677571200000|2023-02-28 08:00:00|20.55|20.47|20.49|20.41|20.74|20.66|20.49|20.41|1196
1677574800000|2023-02-28 09:00:00|20.46|20.38|20.41|20.33|20.58|20.5|20.39|20.31|1068
1677578400000|2023-02-28 10:00:00|20.39|20.31|20.23|20.15|20.39|20.31|20.23|20.15|514
1677582000000|2023-02-28 11:00:00|20.24|20.16|20.15|20.07|20.26|20.18|20.13|20.05|441
1677585600000|2023-02-28 12:00:00|20.14|20.06|20.07|19.99|20.18|20.1|20.05|19.97|573
1677589200000|2023-02-28 13:00:00|20.05|19.97|20.12|20.04|20.2|20.12|20.05|19.97|683
1677592800000|2023-02-28 14:00:00|20.15|20.07|20.13|20.05|20.36|20.28|20.05|19.97|1897
1677596400000|2023-02-28 15:00:00|20.11|20.03|19.98|19.9|20.18|20.1|19.98|19.9|4410
1677600000000|2023-02-28 16:00:00|19.96|19.88|20.11|20.03|20.13|20.05|19.84|19.76|3872
1677603600000|2023-02-28 17:00:00|20.08|20|20.02|19.94|20.08|20|19.98|19.9|313
1677607200000|2023-02-28 18:00:00|20.01|19.93|19.93|19.85|20.06|19.98|19.92|19.84|288
1677610800000|2023-02-28 19:00:00|19.9|19.82|20|19.92|20.01|19.93|19.87|19.79|665
1677614400000|2023-02-28 20:00:00|20.01|19.93|20.22|19.92|20.24|20.07|20|19.92|155
1677628800000|2023-03-01 00:00:00|20.25|20|20.34|20.09|20.35|20.21|20.19|20|3
1677632400000|2023-03-01 01:00:00|20.28|20.2|20.11|20.03|20.34|20.2|20.1|19.96|13
1677636000000|2023-03-01 02:00:00|20.12|20.04|20.07|19.99|20.12|20.04|20.05|19.97|10
1677639600000|2023-03-01 03:00:00|20.05|19.97|20.06|19.98|20.1|20.02|20.05|19.97|2
1677643200000|2023-03-01 04:00:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1677646800000|2023-03-01 05:00:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|2
1677650400000|2023-03-01 06:00:00|20.04|19.96|20.02|19.94|20.04|19.96|20|19.92|1
1677654000000|2023-03-01 07:00:00|20.07|19.99|19.92|19.84|20.07|19.99|19.89|19.81|127
1677657600000|2023-03-01 08:00:00|19.93|19.85|19.84|19.76|19.97|19.89|19.84|19.76|986
1677661200000|2023-03-01 09:00:00|19.83|19.75|19.84|19.76|19.92|19.84|19.79|19.71|755
1677664800000|2023-03-01 10:00:00|19.87|19.79|19.77|19.69|19.89|19.81|19.77|19.69|1896
1677668400000|2023-03-01 11:00:00|19.79|19.71|19.73|19.65|19.81|19.73|19.7|19.62|1980
1677672000000|2023-03-01 12:00:00|19.72|19.64|19.75|19.67|19.8|19.72|19.7|19.62|520
1677675600000|2023-03-01 13:00:00|19.77|19.69|19.94|19.86|20.01|19.93|19.7|19.62|640
1677679200000|2023-03-01 14:00:00|19.93|19.85|19.86|19.78|20.05|19.97|19.76|19.68|1687
1677682800000|2023-03-01 15:00:00|19.84|19.76|20.01|19.93|20.19|20.11|19.78|19.7|1926
1677686400000|2023-03-01 16:00:00|20.05|19.97|20.14|20.06|20.52|20.44|20.05|19.97|2339
1677690000000|2023-03-01 17:00:00|20.15|20.07|20.13|20.05|20.16|20.08|20.01|19.93|263
1677693600000|2023-03-01 18:00:00|20.15|20.07|20.21|20.13|20.26|20.18|20.13|20.05|75
1677697200000|2023-03-01 19:00:00|20.22|20.14|20.34|20.26|20.44|20.36|20.21|20.13|211
1677700800000|2023-03-01 20:00:00|20.32|20.24|20.43|20.13|20.43|20.26|20.19|20.11|257
1677715200000|2023-03-02 00:00:00|20.36|20.06|20.36|20.11|20.36|20.11|20.35|20.05|0
1677718800000|2023-03-02 01:00:00|20.38|20.13|20.55|20.47|20.56|20.48|20.32|20.11|48
1677722400000|2023-03-02 02:00:00|20.5|20.42|20.47|20.39|20.5|20.42|20.46|20.38|1
1677726000000|2023-03-02 03:00:00|20.49|20.41|20.49|20.41|20.5|20.42|20.47|20.39|0
1677729600000|2023-03-02 04:00:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|2
1677733200000|2023-03-02 05:00:00|20.5|20.42|20.66|20.41|20.66|20.51|20.49|20.38|10
1677736800000|2023-03-02 06:00:00|20.59|20.51|20.6|20.52|20.66|20.53|20.55|20.41|1
1677740400000|2023-03-02 07:00:00|20.59|20.51|20.73|20.65|20.83|20.75|20.58|20.5|360
1677744000000|2023-03-02 08:00:00|20.76|20.68|20.63|20.55|20.94|20.86|20.6|20.52|1965
1677747600000|2023-03-02 09:00:00|20.65|20.57|20.69|20.61|20.72|20.64|20.61|20.53|712
1677751200000|2023-03-02 10:00:00|20.7|20.62|20.66|20.58|20.86|20.78|20.64|20.56|1225
1677754800000|2023-03-02 11:00:00|20.65|20.57|20.54|20.46|20.66|20.58|20.54|20.46|667
1677758400000|2023-03-02 12:00:00|20.51|20.43|20.5|20.42|20.59|20.51|20.49|20.41|776
1677762000000|2023-03-02 13:00:00|20.49|20.41|20.54|20.46|20.63|20.55|20.41|20.33|822
1677765600000|2023-03-02 14:00:00|20.57|20.49|20.27|20.19|20.57|20.49|20.22|20.14|2710
1677769200000|2023-03-02 15:00:00|20.25|20.17|20.12|20.04|20.37|20.29|20.12|20.04|2139
1677772800000|2023-03-02 16:00:00|20.14|20.06|20.02|19.94|20.17|20.09|19.97|19.89|1446
1677776400000|2023-03-02 17:00:00|19.99|19.91|20.04|19.96|20.12|20.04|19.97|19.89|120
1677780000000|2023-03-02 18:00:00|20.02|19.94|19.79|19.71|20.04|19.96|19.77|19.69|93
1677783600000|2023-03-02 19:00:00|19.78|19.7|19.74|19.66|19.8|19.72|19.68|19.6|375
1677787200000|2023-03-02 20:00:00|19.72|19.64|19.68|19.6|19.79|19.71|19.62|19.54|192
1677801600000|2023-03-03 00:00:00|19.86|19.56|19.85|19.55|19.86|19.61|19.81|19.53|0
1677805200000|2023-03-03 01:00:00|19.84|19.54|19.84|19.59|19.84|19.59|19.77|19.52|0
1677808800000|2023-03-03 02:00:00|19.86|19.61|19.86|19.61|19.86|19.61|19.85|19.6|0
1677812400000|2023-03-03 03:00:00|19.85|19.6|19.85|19.6|19.86|19.61|19.84|19.59|0
1677816000000|2023-03-03 04:00:00|19.84|19.59|19.85|19.6|19.85|19.6|19.84|19.59|0
1677819600000|2023-03-03 05:00:00|19.84|19.59|19.74|19.66|19.84|19.66|19.74|19.59|0
1677823200000|2023-03-03 06:00:00|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1677826800000|2023-03-03 07:00:00|19.73|19.65|19.81|19.73|19.81|19.73|19.73|19.65|48
1677830400000|2023-03-03 08:00:00|19.8|19.72|19.56|19.48|19.8|19.72|19.55|19.47|1102
1677834000000|2023-03-03 09:00:00|19.55|19.47|19.51|19.43|19.56|19.48|19.46|19.38|616
1677837600000|2023-03-03 10:00:00|19.5|19.42|19.46|19.38|19.54|19.46|19.41|19.33|584
1677841200000|2023-03-03 11:00:00|19.48|19.4|19.47|19.39|19.49|19.41|19.44|19.36|154
1677844800000|2023-03-03 12:00:00|19.44|19.36|19.5|19.42|19.54|19.46|19.42|19.34|256
1677848400000|2023-03-03 13:00:00|19.49|19.41|19.42|19.34|19.5|19.42|19.42|19.34|350
1677852000000|2023-03-03 14:00:00|19.39|19.31|19.34|19.26|19.42|19.34|19.29|19.21|1340
1677855600000|2023-03-03 15:00:00|19.33|19.25|19.2|19.12|19.44|19.36|19.2|19.12|1225
1677859200000|2023-03-03 16:00:00|19.18|19.1|19.17|19.09|19.27|19.19|19.15|19.07|3462
1677862800000|2023-03-03 17:00:00|19.15|19.07|19.17|19.09|19.22|19.14|19.12|19.04|237
1677866400000|2023-03-03 18:00:00|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|187
1677870000000|2023-03-03 19:00:00|19.16|19.08|19.15|19.07|19.2|19.12|19.11|19.03|37
1677873600000|2023-03-03 20:00:00|19.13|19.05|19.21|18.91|19.24|19.12|19.03|18.91|320
1678060800000|2023-03-06 00:00:00|19.19|19.11|19.13|19.05|19.22|19.11|19.13|18.97|5
1678064400000|2023-03-06 01:00:00|19.22|18.97|19.13|19.05|19.22|19.07|19.12|18.97|0
1678068000000|2023-03-06 02:00:00|19.14|19.06|19.2|18.95|19.2|19.06|19.09|18.9|7
1678071600000|2023-03-06 03:00:00|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1678075200000|2023-03-06 04:00:00|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|0
1678078800000|2023-03-06 05:00:00|19.15|19.07|19.15|19.07|19.16|19.08|19.13|19.05|0
1678082400000|2023-03-06 06:00:00|19.16|19.08|19.19|19.11|19.19|19.11|19.15|19.07|3
1678086000000|2023-03-06 07:00:00|19.18|19.1|19.26|19.18|19.28|19.2|19.18|19.1|462
1678089600000|2023-03-06 08:00:00|19.27|19.19|19.11|19.03|19.31|19.23|19.11|19.03|1399
1678093200000|2023-03-06 09:00:00|19.16|19.08|19.17|19.09|19.24|19.16|19.11|19.03|1123
1678096800000|2023-03-06 10:00:00|19.19|19.11|19.15|19.07|19.22|19.14|19.15|19.07|426
1678100400000|2023-03-06 11:00:00|19.17|19.09|19.32|19.24|19.32|19.24|19.15|19.07|1096
1678104000000|2023-03-06 12:00:00|19.33|19.25|19.19|19.11|19.35|19.27|19.18|19.1|303
1678107600000|2023-03-06 13:00:00|19.2|19.12|19.14|19.06|19.2|19.12|19.08|19|464
1678111200000|2023-03-06 14:00:00|19.12|19.04|19.09|19.01|19.21|19.13|19.09|19.01|2029
1678114800000|2023-03-06 15:00:00|19.11|19.03|19.04|18.96|19.14|19.06|18.99|18.91|1497
1678118400000|2023-03-06 16:00:00|19.06|18.98|19.03|18.95|19.09|19.01|18.99|18.91|2490
1678122000000|2023-03-06 17:00:00|19.02|18.94|19.11|19.03|19.15|19.07|19.01|18.93|296
1678125600000|2023-03-06 18:00:00|19.13|19.05|19.2|19.12|19.2|19.12|19.1|19.02|180
1678129200000|2023-03-06 19:00:00|19.18|19.1|19.08|19|19.2|19.12|19.07|18.99|10
1678132800000|2023-03-06 20:00:00|19.1|19.02|19.15|19.07|19.17|19.09|19.07|18.99|671
1678147200000|2023-03-07 00:00:00|19.18|18.93|19.2|18.95|19.21|19.06|19.07|18.93|0
1678150800000|2023-03-07 01:00:00|19.14|19.06|19.11|19.03|19.15|19.07|19.11|19.03|0
1678154400000|2023-03-07 02:00:00|19.08|19|19.07|18.99|19.09|19.01|19.03|18.95|5
1678158000000|2023-03-07 03:00:00|19.05|18.97|19.05|18.97|19.07|18.99|19.04|18.96|0
1678161600000|2023-03-07 04:00:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|0
1678165200000|2023-03-07 05:00:00|19.06|18.98|19.04|18.96|19.07|18.99|19.04|18.96|0
1678168800000|2023-03-07 06:00:00|19.06|18.98|19.05|18.97|19.07|18.99|19.04|18.96|0
1678172400000|2023-03-07 07:00:00|19.07|18.99|19.12|19.04|19.14|19.06|19.05|18.97|147
1678176000000|2023-03-07 08:00:00|19.1|19.02|19|18.92|19.17|19.09|18.97|18.89|376
1678179600000|2023-03-07 09:00:00|19.02|18.94|19.11|19.03|19.11|19.03|18.96|18.88|1045
1678183200000|2023-03-07 10:00:00|19.06|18.98|19.02|18.94|19.11|19.03|19.01|18.93|657
1678186800000|2023-03-07 11:00:00|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|71
1678190400000|2023-03-07 12:00:00|19.05|18.97|19.12|19.04|19.13|19.05|19.05|18.97|225
1678194000000|2023-03-07 13:00:00|19.15|19.07|19.07|18.99|19.15|19.07|19.07|18.99|731
1678197600000|2023-03-07 14:00:00|19.09|19.01|19.02|18.94|19.17|19.09|19.02|18.94|1256
1678201200000|2023-03-07 15:00:00|19.03|18.95|19.24|19.16|19.42|19.34|19|18.92|2003
1678204800000|2023-03-07 16:00:00|19.25|19.17|19.21|19.13|19.27|19.19|19.12|19.04|2501
1678208400000|2023-03-07 17:00:00|19.2|19.12|19.22|19.14|19.29|19.21|19.09|19.01|618
1678212000000|2023-03-07 18:00:00|19.24|19.16|19.46|19.38|19.49|19.41|19.24|19.16|587
1678215600000|2023-03-07 19:00:00|19.45|19.37|19.47|19.39|19.48|19.4|19.38|19.3|104
1678219200000|2023-03-07 20:00:00|19.45|19.37|19.42|19.34|19.45|19.37|19.28|19.2|159
1678233600000|2023-03-08 00:00:00|19.49|19.24|19.43|19.35|19.52|19.36|19.41|19.24|0
1678237200000|2023-03-08 01:00:00|19.41|19.33|19.43|19.35|19.51|19.38|19.41|19.24|2
1678240800000|2023-03-08 02:00:00|19.45|19.37|19.5|19.42|19.5|19.42|19.43|19.35|3
1678244400000|2023-03-08 03:00:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1678248000000|2023-03-08 04:00:00|19.47|19.39|19.47|19.39|19.5|19.42|19.45|19.37|3
1678251600000|2023-03-08 05:00:00|19.48|19.4|19.49|19.41|19.5|19.42|19.45|19.37|6
1678255200000|2023-03-08 06:00:00|19.48|19.4|19.56|19.48|19.6|19.52|19.48|19.4|28
1678258800000|2023-03-08 07:00:00|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|88
1678262400000|2023-03-08 08:00:00|19.49|19.41|19.42|19.34|19.49|19.41|19.36|19.28|754
1678266000000|2023-03-08 09:00:00|19.4|19.32|19.38|19.3|19.53|19.45|19.38|19.3|718
1678269600000|2023-03-08 10:00:00|19.37|19.29|19.32|19.24|19.43|19.35|19.32|19.24|488
1678273200000|2023-03-08 11:00:00|19.3|19.22|19.32|19.24|19.32|19.24|19.25|19.17|406
1678276800000|2023-03-08 12:00:00|19.35|19.27|19.4|19.32|19.45|19.37|19.3|19.22|735
1678280400000|2023-03-08 13:00:00|19.35|19.27|19.4|19.32|19.45|19.37|19.34|19.26|924
1678284000000|2023-03-08 14:00:00|19.39|19.31|19.21|19.13|19.41|19.33|19.19|19.11|1333
1678287600000|2023-03-08 15:00:00|19.22|19.14|19.11|19.03|19.39|19.31|18.99|18.91|2051
1678291200000|2023-03-08 16:00:00|19.09|19.01|19.01|18.93|19.19|19.11|19.01|18.93|1330
1678294800000|2023-03-08 17:00:00|19.03|18.95|19.14|19.06|19.19|19.11|19.01|18.93|42
1678298400000|2023-03-08 18:00:00|19.13|19.05|19.23|19.15|19.28|19.2|19.13|19.05|136
1678302000000|2023-03-08 19:00:00|19.21|19.13|19.15|19.07|19.21|19.13|19.11|19.03|47
1678305600000|2023-03-08 20:00:00|19.11|19.03|19.04|18.96|19.16|19.08|18.96|18.88|251
1678309200000|2023-03-08 21:00:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1678320000000|2023-03-09 00:00:00|19.11|18.86|19|18.92|19.14|18.98|18.99|18.84|0
1678323600000|2023-03-09 01:00:00|19.01|18.93|19.06|18.98|19.14|18.98|19|18.88|2
1678327200000|2023-03-09 02:00:00|19.05|18.97|19.07|18.99|19.15|18.99|19.05|18.89|0
1678334400000|2023-03-09 04:00:00|19.14|18.89|19.07|18.99|19.15|18.99|19.05|18.89|0
1678338000000|2023-03-09 05:00:00|19.15|18.9|19.05|18.97|19.15|18.99|19.02|18.9|0
1678341600000|2023-03-09 06:00:00|19.01|18.93|19.03|18.95|19.05|18.97|19.01|18.93|1
1678345200000|2023-03-09 07:00:00|19.04|18.96|19.08|19|19.13|19.05|19.04|18.96|37
1678348800000|2023-03-09 08:00:00|19.07|18.99|19.12|19.04|19.17|19.09|19.03|18.95|1515
1678352400000|2023-03-09 09:00:00|19.13|19.05|19.34|19.26|19.34|19.26|19.13|19.05|557
1678356000000|2023-03-09 10:00:00|19.32|19.24|19.19|19.11|19.35|19.27|19.19|19.11|592
1678359600000|2023-03-09 11:00:00|19.21|19.13|19.09|19.01|19.21|19.13|19.08|19|110
1678363200000|2023-03-09 12:00:00|19.11|19.03|19.21|19.13|19.21|19.13|19.07|18.99|483
1678366800000|2023-03-09 13:00:00|19.17|19.09|19.09|19.01|19.26|19.18|19.08|19|519
1678370400000|2023-03-09 14:00:00|19.06|18.98|18.91|18.83|19.08|19|18.88|18.8|2321
1678374000000|2023-03-09 15:00:00|18.86|18.78|19.01|18.93|19.01|18.93|18.81|18.73|1486
1678377600000|2023-03-09 16:00:00|19.02|18.94|19.17|19.09|19.17|19.09|18.96|18.88|2321
1678381200000|2023-03-09 17:00:00|19.15|19.07|19.27|19.19|19.32|19.24|19.15|19.07|583
1678384800000|2023-03-09 18:00:00|19.28|19.2|19.7|19.62|19.72|19.64|19.23|19.15|1779
1678388400000|2023-03-09 19:00:00|19.72|19.64|20.23|20.15|20.23|20.15|19.68|19.6|1855
1678392000000|2023-03-09 20:00:00|20.27|20.19|20.72|20.47|20.72|20.61|20.25|20.17|3737
1678406400000|2023-03-10 00:00:00|20.88|20.63|20.92|20.62|20.93|20.76|20.77|20.6|12
1678410000000|2023-03-10 01:00:00|20.91|20.66|20.85|20.77|20.96|20.81|20.85|20.66|5
1678413600000|2023-03-10 02:00:00|20.89|20.81|21.11|21.03|21.27|21.06|20.89|20.81|142
1678417200000|2023-03-10 03:00:00|21.14|21.06|21.14|21.06|21.21|21.06|21.07|20.91|6
1678420800000|2023-03-10 04:00:00|21.17|21.09|21.22|21.14|21.28|21.16|21.13|20.99|2
1678424400000|2023-03-10 05:00:00|21.21|21.13|21.19|21.11|21.23|21.15|21.11|21.03|17
1678428000000|2023-03-10 06:00:00|21.26|21.01|21.14|21.06|21.31|21.23|21.12|21.01|177
1678431600000|2023-03-10 07:00:00|21.17|21.09|21|20.92|21.17|21.09|20.78|20.7|1000
1678435200000|2023-03-10 08:00:00|20.99|20.91|20.78|20.7|21.22|21.14|20.62|20.54|8515
1678438800000|2023-03-10 09:00:00|20.77|20.69|20.55|20.47|20.82|20.74|20.37|20.29|1730
1678442400000|2023-03-10 10:00:00|20.57|20.49|20.6|20.52|20.6|20.52|20.37|20.29|3815
1678446000000|2023-03-10 11:00:00|20.58|20.5|20.35|20.27|20.58|20.5|20.24|20.16|842
1678449600000|2023-03-10 12:00:00|20.34|20.26|20.46|20.38|20.54|20.46|20.3|20.22|1076
1678453200000|2023-03-10 13:00:00|20.47|20.39|20.04|19.96|20.63|20.55|19.94|19.86|3311
1678456800000|2023-03-10 14:00:00|20|19.92|20.91|20.83|21.2|21.12|20|19.92|5668
1678460400000|2023-03-10 15:00:00|20.93|20.85|21.33|21.25|22.12|22.04|20.76|20.68|8598
1678464000000|2023-03-10 16:00:00|21.31|21.23|21.51|21.43|21.56|21.48|20.67|20.59|9010
1678467600000|2023-03-10 17:00:00|21.49|21.41|22.19|22.11|22.22|22.14|21.45|21.37|1868
1678471200000|2023-03-10 18:00:00|22.15|22.07|23.19|23.11|23.44|23.36|22.09|22.01|2297
1678474800000|2023-03-10 19:00:00|23.17|23.09|22.11|22.03|23.19|23.11|21.85|21.77|1303
1678478400000|2023-03-10 20:00:00|22.13|22.05|22.26|21.96|22.49|22.41|21.79|21.71|765
1678482000000|2023-03-10 21:00:00|22.25|21.95|22.25|21.95|22.25|21.95|22.25|21.95|0
1678665600000|2023-03-13 00:00:00|21.24|21.16|21.22|20.92|21.4|21.26|21.11|20.81|8
1678669200000|2023-03-13 01:00:00|21.21|20.91|21.26|20.96|21.32|21.02|21.2|20.9|0
1678672800000|2023-03-13 02:00:00|21.22|20.92|21.03|20.78|21.22|20.92|20.88|20.72|7
1678676400000|2023-03-13 03:00:00|21.04|20.79|20.86|20.61|21.06|20.82|20.78|20.57|16
1678680000000|2023-03-13 04:00:00|20.84|20.59|20.96|20.66|21|20.7|20.82|20.57|0
1678683600000|2023-03-13 05:00:00|20.98|20.68|20.93|20.85|21.17|21.01|20.92|20.68|33
1678687200000|2023-03-13 06:00:00|20.95|20.87|20.96|20.71|21.14|20.92|20.81|20.62|112
1678690800000|2023-03-13 07:00:00|20.88|20.8|21.12|21.04|21.26|21.18|20.88|20.8|1043
1678694400000|2023-03-13 08:00:00|21.13|21.05|22.14|22.06|22.19|22.11|21.1|21.02|5686
1678698000000|2023-03-13 09:00:00|22.19|22.11|23.11|23.03|23.72|23.64|22.14|22.06|10422
1678701600000|2023-03-13 10:00:00|23.13|23.05|22.83|22.75|23.32|23.24|22.73|22.65|6140
1678705200000|2023-03-13 11:00:00|22.84|22.76|23.27|23.19|23.27|23.19|22.69|22.61|3529
1678708800000|2023-03-13 12:00:00|23.24|23.16|23.91|23.83|24.48|24.4|23.19|23.11|5497
1678712400000|2023-03-13 13:00:00|23.89|23.81|23.62|23.54|24.97|24.89|23.57|23.49|10120
1678716000000|2023-03-13 14:00:00|23.66|23.58|24.27|24.19|24.96|24.88|23.6|23.52|7597
1678719600000|2023-03-13 15:00:00|24.22|24.14|23.67|23.59|24.32|24.24|23.26|23.18|5268
1678723200000|2023-03-13 16:00:00|23.66|23.58|23.95|23.87|24.23|24.15|23.38|23.3|3931
1678726800000|2023-03-13 17:00:00|23.97|23.89|23.39|23.31|24.34|24.26|23.35|23.27|267
1678730400000|2023-03-13 18:00:00|23.35|23.27|22.92|22.84|23.5|23.42|22.91|22.83|795
1678734000000|2023-03-13 19:00:00|22.91|22.83|23.48|23.4|23.7|23.54|22.84|22.76|439
1678737600000|2023-03-13 20:00:00|23.59|23.34|23.39|23.09|23.69|23.54|23.22|22.97|156
1678752000000|2023-03-14 00:00:00|23.2|22.9|23.14|22.84|23.2|22.9|23.02|22.72|0
1678755600000|2023-03-14 01:00:00|23.12|22.82|23.14|22.84|23.18|22.88|23.1|22.8|0
1678759200000|2023-03-14 02:00:00|23.12|22.82|23.16|22.86|23.19|22.89|23.07|22.77|0
1678762800000|2023-03-14 03:00:00|23.18|22.88|23.18|22.88|23.23|22.93|23.16|22.86|0
1678766400000|2023-03-14 04:00:00|23.16|22.86|23.17|22.87|23.18|22.88|23.12|22.82|0
1678770000000|2023-03-14 05:00:00|23.15|22.85|23.33|23.03|23.45|23.15|23.14|22.84|3
1678773600000|2023-03-14 06:00:00|23.35|23.05|23.49|23.24|23.65|23.45|23.31|23.01|20
1678777200000|2023-03-14 07:00:00|23.42|23.34|23.39|23.31|23.55|23.47|23.18|23.1|156
1678780800000|2023-03-14 08:00:00|23.49|23.41|23.01|22.93|23.68|23.6|23|22.92|4476
1678784400000|2023-03-14 09:00:00|23.02|22.94|23.46|23.38|23.51|23.43|22.96|22.88|1125
1678788000000|2023-03-14 10:00:00|23.47|23.39|23.45|23.37|23.73|23.65|23.4|23.32|1286
1678791600000|2023-03-14 11:00:00|23.44|23.36|23.21|23.13|23.44|23.36|23.04|22.96|2532
1678795200000|2023-03-14 12:00:00|23.16|23.08|22.32|22.24|23.23|23.15|22.23|22.15|4505
1678798800000|2023-03-14 13:00:00|22.27|22.19|22.26|22.18|22.37|22.29|21.9|21.82|5133
1678802400000|2023-03-14 14:00:00|22.27|22.19|22.08|22|22.42|22.34|21.73|21.65|10558
1678806000000|2023-03-14 15:00:00|22.04|21.96|21.77|21.69|22.11|22.03|21.57|21.49|5403
1678809600000|2023-03-14 16:00:00|21.72|21.64|21.96|21.88|22.07|21.99|21.52|21.44|3388
1678813200000|2023-03-14 17:00:00|21.97|21.89|22.56|22.48|22.74|22.66|21.87|21.79|852
1678816800000|2023-03-14 18:00:00|22.58|22.5|23.01|22.93|23.05|22.97|22.48|22.4|253
1678820400000|2023-03-14 19:00:00|23|22.92|22.7|22.62|23.24|23.16|22.63|22.55|418
1678824000000|2023-03-14 20:00:00|22.67|22.59|22.72|22.47|22.72|22.64|22.58|22.47|119
1678838400000|2023-03-15 00:00:00|22.46|22.16|22.59|22.29|22.63|22.33|22.43|22.13|0
1678842000000|2023-03-15 01:00:00|22.58|22.28|22.54|22.24|22.59|22.29|22.5|22.2|0
1678845600000|2023-03-15 02:00:00|22.52|22.22|22.45|22.15|22.52|22.22|22.38|22.08|0
1678849200000|2023-03-15 03:00:00|22.43|22.13|22.43|22.13|22.49|22.19|22.4|22.1|0
1678852800000|2023-03-15 04:00:00|22.44|22.14|22.43|22.13|22.48|22.18|22.4|22.1|0
1678856400000|2023-03-15 05:00:00|22.48|22.18|22.48|22.18|22.48|22.18|22.43|22.13|0
1678860000000|2023-03-15 06:00:00|22.43|22.13|22.39|22.31|22.52|22.31|22.29|22.12|35
1678863600000|2023-03-15 07:00:00|22.33|22.25|22.36|22.28|22.5|22.42|22.28|22.2|374
1678867200000|2023-03-15 08:00:00|22.37|22.29|22.5|22.42|22.66|22.58|22.26|22.18|3948
1678870800000|2023-03-15 09:00:00|22.51|22.43|23.5|23.42|23.56|23.48|22.5|22.42|4914
1678874400000|2023-03-15 10:00:00|23.51|23.43|25.24|25.16|25.61|25.53|23.5|23.42|8729
1678878000000|2023-03-15 11:00:00|25.22|25.14|24.96|24.88|25.22|25.14|24.65|24.57|4318
1678881600000|2023-03-15 12:00:00|24.97|24.89|25.6|25.52|25.65|25.57|24.68|24.6|8142
1678885200000|2023-03-15 13:00:00|25.62|25.54|25.58|25.5|25.89|25.81|24.91|24.83|5171
1678888800000|2023-03-15 14:00:00|25.6|25.52|25.91|25.83|26.49|26.41|25.27|25.19|6157
1678892400000|2023-03-15 15:00:00|25.9|25.82|26.27|26.19|26.32|26.24|25.48|25.4|4914
1678896000000|2023-03-15 16:00:00|26.23|26.15|27.18|27.1|27.58|27.5|26.18|26.1|6451
1678899600000|2023-03-15 17:00:00|27.17|27.09|26.43|26.35|27.38|27.3|26|25.92|1122
1678903200000|2023-03-15 18:00:00|26.41|26.33|25.36|25.28|26.8|26.72|25.31|25.23|591
1678906800000|2023-03-15 19:00:00|25.34|25.26|25.52|25.27|26.01|25.93|25.03|24.95|575
1678910400000|2023-03-15 20:00:00|25.55|25.25|25.74|25.44|25.83|25.64|25.48|25.19|34
1678914000000|2023-03-15 21:00:00|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|0
1678924800000|2023-03-16 00:00:00|25.54|25.24|24.84|24.54|25.56|25.26|24.84|24.54|0
1678928400000|2023-03-16 01:00:00|24.82|24.52|24.87|24.57|24.9|24.6|24.44|24.14|16
1678932000000|2023-03-16 02:00:00|24.81|24.51|24.79|24.54|24.93|24.76|24.7|24.4|7
1678935600000|2023-03-16 03:00:00|24.81|24.56|25.03|24.73|25.22|25.05|24.81|24.53|25
1678939200000|2023-03-16 04:00:00|24.94|24.64|24.92|24.67|25.02|24.73|24.92|24.64|2
1678942800000|2023-03-16 05:00:00|24.94|24.69|24.87|24.57|24.97|24.8|24.75|24.45|36
1678946400000|2023-03-16 06:00:00|24.82|24.74|25.22|24.97|25.22|25.06|24.75|24.66|38
1678950000000|2023-03-16 07:00:00|25.24|24.99|24.91|24.83|25.57|25.49|24.84|24.76|321
1678953600000|2023-03-16 08:00:00|24.9|24.82|26.15|26.07|26.15|26.07|24.81|24.73|3193
1678957200000|2023-03-16 09:00:00|26.13|26.05|26.84|26.76|27.12|27.04|26.08|26|4069
1678960800000|2023-03-16 10:00:00|26.83|26.75|26.41|26.33|26.89|26.81|26.26|26.18|3865
1678964400000|2023-03-16 11:00:00|26.36|26.28|25.81|25.73|26.71|26.63|25.68|25.6|6313
1678968000000|2023-03-16 12:00:00|25.8|25.72|26.62|26.54|26.81|26.68|25.71|25.63|2935
1678971600000|2023-03-16 13:00:00|26.63|26.55|25.54|25.46|27.24|27.07|25.51|25.43|3176
1678975200000|2023-03-16 14:00:00|25.56|25.48|24.49|24.41|26.62|26.54|24.39|24.31|7419
1678978800000|2023-03-16 15:00:00|24.48|24.4|24.5|24.42|25.11|25.03|24.3|24.22|3988
1678982400000|2023-03-16 16:00:00|24.49|24.41|24.49|24.41|25.01|24.93|24.42|24.34|4453
1678986000000|2023-03-16 17:00:00|24.47|24.39|24.53|24.45|24.89|24.81|24.42|24.34|215
1678989600000|2023-03-16 18:00:00|24.5|24.42|24.35|24.27|24.78|24.7|24.27|24.19|160
1678993200000|2023-03-16 19:00:00|24.32|24.24|24.08|24|24.42|24.34|24.08|23.94|102
1678996800000|2023-03-16 20:00:00|24.1|24.02|24.32|24.07|24.36|24.11|24.06|23.92|12
1679000400000|2023-03-16 21:00:00|24.46|24.21|24.46|24.21|24.46|24.21|24.46|24.21|0
1679011200000|2023-03-17 00:00:00|24.37|24.07|24.45|24.15|24.45|24.15|24.35|24.05|0
1679014800000|2023-03-17 01:00:00|24.41|24.11|24.41|24.11|24.41|24.11|24.38|24.08|0
1679018400000|2023-03-17 02:00:00|24.39|24.09|24.52|24.22|24.52|24.22|24.38|24.08|0
1679022000000|2023-03-17 03:00:00|24.47|24.17|24.5|24.2|24.52|24.22|24.47|24.17|0
1679025600000|2023-03-17 04:00:00|24.49|24.19|24.4|24.1|24.49|24.19|24.4|24.1|0
1679029200000|2023-03-17 05:00:00|24.43|24.13|24.49|24.19|24.49|24.19|24.4|24.1|0
1679032800000|2023-03-17 06:00:00|24.45|24.15|24.39|24.09|24.45|24.15|24.39|24.09|0
1679036400000|2023-03-17 07:00:00|24.35|24.05|24.25|24.17|24.38|24.21|24.1|24.02|162
1679040000000|2023-03-17 08:00:00|24.24|24.16|24|23.92|24.29|24.21|23.73|23.65|1838
1679043600000|2023-03-17 09:00:00|24.04|23.96|24.12|24.04|24.19|24.11|23.91|23.83|2602
1679047200000|2023-03-17 10:00:00|24.14|24.06|24.27|24.19|24.51|24.43|24.12|24.04|912
1679050800000|2023-03-17 11:00:00|24.28|24.2|24.9|24.82|25.05|24.97|24.27|24.19|1933
1679054400000|2023-03-17 12:00:00|24.86|24.78|25.75|25.67|25.89|25.81|24.86|24.78|5278
1679058000000|2023-03-17 13:00:00|25.73|25.65|25.68|25.43|25.77|25.69|25.26|25.18|3929
1679061600000|2023-03-17 14:00:00|25.57|25.49|26.47|26.39|26.85|26.77|25.13|25.05|9691
1679065200000|2023-03-17 15:00:00|26.48|26.4|27.02|26.94|27.22|27.14|26.22|26.14|5400
1679068800000|2023-03-17 16:00:00|27.03|26.95|26.77|26.69|27.18|27.1|26.66|26.58|8112
1679072400000|2023-03-17 17:00:00|26.76|26.68|26.62|26.54|26.86|26.78|26.26|26.18|146
1679076000000|2023-03-17 18:00:00|26.6|26.52|26.93|26.85|27.19|27.11|26.44|26.36|133
1679079600000|2023-03-17 19:00:00|26.91|26.83|27.09|26.79|27.24|27.16|26.51|26.43|245
1679083200000|2023-03-17 20:00:00|27.07|26.77|27.11|26.81|27.3|27.03|27.07|26.77|7
1679270400000|2023-03-20 00:00:00|26.08|25.78|26.08|25.83|26.14|25.88|25.86|25.72|28
1679274000000|2023-03-20 01:00:00|26.13|25.88|26.55|26.3|26.65|26.46|26.1|25.86|18
1679277600000|2023-03-20 02:00:00|26.44|26.36|26.52|26.22|26.69|26.5|26.34|26.2|7
1679281200000|2023-03-20 03:00:00|26.55|26.25|26.91|26.66|26.91|26.67|26.53|26.25|7
1679284800000|2023-03-20 04:00:00|26.89|26.61|27.09|26.79|27.11|26.81|26.78|26.54|27
1679288400000|2023-03-20 05:00:00|27.12|26.82|27.03|26.95|27.14|26.95|26.74|26.57|22
1679292000000|2023-03-20 06:00:00|27.08|27|28.38|28.3|28.83|28.71|26.98|26.81|157
1679295600000|2023-03-20 07:00:00|28.4|28.32|27.8|27.72|28.66|28.58|27.78|27.7|526
1679299200000|2023-03-20 08:00:00|27.75|27.67|27.7|27.62|28.96|28.88|27.26|27.18|4433
1679302800000|2023-03-20 09:00:00|27.65|27.57|27.05|26.97|28.06|27.98|26.98|26.9|2808
1679306400000|2023-03-20 10:00:00|27.08|27|26.25|26.17|27.25|27.17|26.23|26.15|3253
1679310000000|2023-03-20 11:00:00|26.23|26.15|26.25|26.17|26.53|26.45|25.9|25.82|1889
1679313600000|2023-03-20 12:00:00|26.27|26.19|25.74|25.66|26.5|26.42|25.45|25.37|3976
1679317200000|2023-03-20 13:00:00|25.77|25.69|25.64|25.56|26.32|26.24|25.64|25.56|2907
1679320800000|2023-03-20 14:00:00|25.59|25.51|25.48|25.4|26.04|25.96|25.41|25.33|2163
1679324400000|2023-03-20 15:00:00|25.46|25.38|25.08|25|25.53|25.45|25.08|25|7997
1679328000000|2023-03-20 16:00:00|25.11|25.03|25.36|25.28|25.68|25.6|25.03|24.95|5972
1679331600000|2023-03-20 17:00:00|25.33|25.25|25.43|25.35|25.53|25.45|25.18|25.1|189
1679335200000|2023-03-20 18:00:00|25.4|25.32|25.43|25.35|25.63|25.55|25.25|25.17|185
1679338800000|2023-03-20 19:00:00|25.45|25.37|25.25|25.17|25.53|25.45|25.18|25.1|165
1679342400000|2023-03-20 20:00:00|25.28|25.2|25.46|25.16|25.46|25.22|25.22|25.11|38
1679356800000|2023-03-21 00:00:00|25.35|25.1|25.22|24.92|25.35|25.11|24.99|24.8|0
1679360400000|2023-03-21 01:00:00|25.25|24.95|25.22|24.92|25.35|25.23|25.14|24.92|10
1679364000000|2023-03-21 02:00:00|25.25|24.95|25.17|24.92|25.25|24.95|25.12|24.85|0
1679367600000|2023-03-21 03:00:00|25.22|24.95|25.24|25.16|25.35|25.23|25.17|24.92|9
1679371200000|2023-03-21 04:00:00|25.26|25.18|25.28|25.2|25.4|25.28|25.24|25.09|7
1679374800000|2023-03-21 05:00:00|25.34|25.09|25.21|25.13|25.34|25.2|25.21|25.09|1
1679378400000|2023-03-21 06:00:00|25.16|25.08|25.03|24.95|25.24|25.1|25.03|24.94|19
1679382000000|2023-03-21 07:00:00|25.06|24.98|24.91|24.83|25.06|24.98|24.76|24.68|293
1679385600000|2023-03-21 08:00:00|24.96|24.88|24.36|24.28|25.01|24.93|24.31|24.23|1981
1679389200000|2023-03-21 09:00:00|24.31|24.23|23.56|23.48|24.34|24.26|23.56|23.48|4015
1679392800000|2023-03-21 10:00:00|23.54|23.46|23.46|23.38|23.66|23.58|23.27|23.19|1496
1679396400000|2023-03-21 11:00:00|23.44|23.36|23.47|23.39|23.61|23.53|23.37|23.29|1388
1679400000000|2023-03-21 12:00:00|23.49|23.41|23.32|23.24|23.52|23.44|23.22|23.14|5045
1679403600000|2023-03-21 13:00:00|23.27|23.19|23.41|23.33|23.51|23.43|23.27|23.19|1678
1679407200000|2023-03-21 14:00:00|23.36|23.28|23.81|23.73|23.86|23.78|23.26|23.18|3471
1679410800000|2023-03-21 15:00:00|23.79|23.71|23.66|23.58|23.94|23.86|23.51|23.43|4190
1679414400000|2023-03-21 16:00:00|23.64|23.56|23.02|22.94|23.66|23.58|22.97|22.89|6298
1679418000000|2023-03-21 17:00:00|23.04|22.96|23.11|23.03|23.11|23.03|22.71|22.63|865
1679421600000|2023-03-21 18:00:00|23.09|23.01|22.96|22.88|23.16|23.08|22.84|22.76|130
1679425200000|2023-03-21 19:00:00|22.94|22.86|22.71|22.63|22.94|22.86|22.61|22.53|183
1679428800000|2023-03-21 20:00:00|22.74|22.66|22.85|22.55|22.87|22.71|22.71|22.52|50
1679443200000|2023-03-22 00:00:00|22.97|22.67|23.1|22.85|23.12|23|22.97|22.67|0
1679446800000|2023-03-22 01:00:00|23.03|22.95|22.98|22.68|23.1|22.95|22.98|22.68|1
1679450400000|2023-03-22 02:00:00|23|22.7|23.02|22.77|23.02|22.77|22.98|22.68|0
1679454000000|2023-03-22 03:00:00|23.05|22.8|23.05|22.8|23.07|22.91|22.94|22.75|0
1679457600000|2023-03-22 04:00:00|22.99|22.91|22.97|22.72|23.05|22.93|22.94|22.72|12
1679461200000|2023-03-22 05:00:00|23|22.75|22.88|22.8|23|22.83|22.88|22.69|5
1679464800000|2023-03-22 06:00:00|22.91|22.83|22.86|22.78|23.16|22.91|22.83|22.58|17
1679468400000|2023-03-22 07:00:00|22.88|22.8|23.26|23.18|23.36|23.28|22.86|22.78|111
1679472000000|2023-03-22 08:00:00|23.23|23.15|22.94|22.86|23.23|23.15|22.86|22.78|1602
1679475600000|2023-03-22 09:00:00|22.91|22.83|22.86|22.78|22.96|22.88|22.62|22.54|1501
1679479200000|2023-03-22 10:00:00|22.84|22.76|22.62|22.54|22.86|22.78|22.52|22.44|1893
1679482800000|2023-03-22 11:00:00|22.57|22.49|22.57|22.49|22.67|22.59|22.49|22.41|2108
1679486400000|2023-03-22 12:00:00|22.54|22.46|22.12|22.04|22.54|22.46|22.02|21.94|3574
1679490000000|2023-03-22 13:00:00|22.17|22.09|22.17|22.09|22.37|22.29|22.07|21.99|4131
1679493600000|2023-03-22 14:00:00|22.12|22.04|22.21|22.13|22.26|22.18|22.02|21.94|6267
1679497200000|2023-03-22 15:00:00|22.23|22.15|22.26|22.18|22.45|22.37|22.12|22.04|1860
1679500800000|2023-03-22 16:00:00|22.31|22.23|22.71|22.63|22.71|22.63|22.26|22.18|3080
1679504400000|2023-03-22 17:00:00|22.76|22.68|22.52|22.27|22.86|22.78|22.29|22.2|570
1679508000000|2023-03-22 18:00:00|22.5|22.25|22.44|22.36|22.74|22.66|21.92|21.84|386
1679511600000|2023-03-22 19:00:00|22.46|22.38|23.46|23.38|23.48|23.38|22.22|22.14|930
1679515200000|2023-03-22 20:00:00|23.5|23.25|23.6|23.35|23.62|23.46|23.31|23.17|190
1679529600000|2023-03-23 00:00:00|23.51|23.21|23.37|23.07|23.51|23.21|23.37|23.07|0
1679533200000|2023-03-23 01:00:00|23.32|23.05|23.32|23.02|23.41|23.11|23.19|23|1
1679536800000|2023-03-23 02:00:00|23.34|23.04|23.17|22.87|23.37|23.07|23.13|22.83|0
1679540400000|2023-03-23 03:00:00|23.14|22.84|23.21|22.91|23.26|22.96|23.14|22.84|0
1679544000000|2023-03-23 04:00:00|23.17|22.87|23.13|22.83|23.21|22.91|23.13|22.83|0
1679547600000|2023-03-23 05:00:00|23.15|22.85|23.01|22.71|23.15|22.85|22.92|22.62|7
1679551200000|2023-03-23 06:00:00|23.03|22.73|22.73|22.65|23.08|22.79|22.73|22.55|29
1679554800000|2023-03-23 07:00:00|22.71|22.63|22.72|22.64|22.84|22.71|22.53|22.45|260
1679558400000|2023-03-23 08:00:00|22.7|22.62|22.31|22.23|22.72|22.64|22.24|22.16|1870
1679562000000|2023-03-23 09:00:00|22.34|22.26|22.8|22.72|22.85|22.77|22.31|22.23|1700
1679565600000|2023-03-23 10:00:00|22.78|22.7|23.15|23.07|23.29|23.21|22.75|22.67|1849
1679569200000|2023-03-23 11:00:00|23.19|23.11|22.75|22.67|23.2|23.12|22.71|22.63|563
1679572800000|2023-03-23 12:00:00|22.8|22.72|22.73|22.65|22.9|22.82|22.61|22.53|547
1679576400000|2023-03-23 13:00:00|22.76|22.68|22.16|22.08|22.81|22.73|22.13|22.05|3072
1679580000000|2023-03-23 14:00:00|22.13|22.05|22.07|21.99|22.32|22.24|22.02|21.94|2679
1679583600000|2023-03-23 15:00:00|22.12|22.04|21.98|21.9|22.32|22.24|21.93|21.85|2281
1679587200000|2023-03-23 16:00:00|21.93|21.85|22.55|22.47|22.67|22.59|21.88|21.8|5459
1679590800000|2023-03-23 17:00:00|22.57|22.49|23.25|23.17|23.27|23.19|22.5|22.42|1175
1679594400000|2023-03-23 18:00:00|23.22|23.14|23.85|23.77|24.39|24.31|23.15|23.07|796
1679598000000|2023-03-23 19:00:00|23.83|23.75|24.02|23.94|24.46|24.38|23.37|23.29|535
1679601600000|2023-03-23 20:00:00|23.99|23.91|23.9|23.6|24.11|24.03|23.69|23.56|286
1679605200000|2023-03-23 21:00:00|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1679616000000|2023-03-24 00:00:00|23.96|23.66|23.96|23.66|24|23.7|23.91|23.61|0
1679619600000|2023-03-24 01:00:00|23.98|23.68|24|23.7|24.23|23.93|23.96|23.66|0
1679623200000|2023-03-24 02:00:00|24.02|23.72|23.96|23.66|24.05|23.75|23.86|23.56|0
1679626800000|2023-03-24 03:00:00|23.93|23.63|23.96|23.66|23.96|23.66|23.91|23.61|0
1679630400000|2023-03-24 04:00:00|23.98|23.68|23.95|23.65|23.98|23.68|23.92|23.62|0
1679634000000|2023-03-24 05:00:00|23.97|23.67|23.86|23.56|23.97|23.67|23.81|23.51|0
1679637600000|2023-03-24 06:00:00|23.88|23.58|23.76|23.51|23.88|23.63|23.65|23.51|3
1679641200000|2023-03-24 07:00:00|23.67|23.59|23.29|23.21|23.69|23.61|23.15|23.07|371
1679644800000|2023-03-24 08:00:00|23.27|23.19|24.25|24.17|24.7|24.62|23.24|23.16|3555
1679648400000|2023-03-24 09:00:00|24.27|24.19|25.43|25.35|25.53|25.45|24.07|23.99|3260
1679652000000|2023-03-24 10:00:00|25.41|25.33|25.82|25.74|26.27|26.19|25.39|25.31|4919
1679655600000|2023-03-24 11:00:00|25.8|25.72|25.45|25.37|26.16|26.08|25.11|25.03|3563
1679659200000|2023-03-24 12:00:00|25.47|25.39|25.15|25.07|25.74|25.66|25.01|24.93|4231
1679662800000|2023-03-24 13:00:00|25.17|25.09|25.23|25.15|25.58|25.5|25.05|24.97|2455
1679666400000|2023-03-24 14:00:00|25.21|25.13|25.18|25.1|25.56|25.48|25|24.92|3458
1679670000000|2023-03-24 15:00:00|25.2|25.12|25.03|24.95|25.76|25.68|25.03|24.95|3546
1679673600000|2023-03-24 16:00:00|25.01|24.93|24.66|24.58|25.42|25.34|24.49|24.41|3742
1679677200000|2023-03-24 17:00:00|24.63|24.55|24.36|24.28|24.71|24.63|24.22|24.14|1064
1679680800000|2023-03-24 18:00:00|24.33|24.25|24.22|24.14|24.41|24.33|24.03|23.95|175
1679684400000|2023-03-24 19:00:00|24.2|24.12|23.98|23.9|24.38|24.3|23.94|23.86|135
1679688000000|2023-03-24 20:00:00|24.01|23.93|24.1|23.85|24.1|24|23.92|23.77|54
1679875200000|2023-03-27 00:00:00|24.26|23.96|24.25|23.95|24.28|23.98|24.23|23.93|0
1679878800000|2023-03-27 01:00:00|24.26|23.96|24.25|23.95|24.28|23.98|24.25|23.95|0
1679882400000|2023-03-27 02:00:00|24.23|23.93|24.23|23.93|24.25|23.95|24.21|23.91|0
1679886000000|2023-03-27 03:00:00|24.21|23.91|23.72|23.64|24.21|23.91|23.72|23.64|1
1679889600000|2023-03-27 04:00:00|23.73|23.65|24.05|23.75|24.1|23.8|23.72|23.6|1
1679893200000|2023-03-27 05:00:00|24.06|23.76|23.86|23.61|24.17|23.87|23.86|23.6|7
1679896800000|2023-03-27 06:00:00|23.84|23.59|23.61|23.53|23.84|23.65|23.37|23.29|123
1679900400000|2023-03-27 07:00:00|23.62|23.54|24.25|24.17|24.54|24.46|23.45|23.37|1373
1679904000000|2023-03-27 08:00:00|24.27|24.19|23.73|23.65|24.3|24.22|23.67|23.59|1309
1679907600000|2023-03-27 09:00:00|23.68|23.6|23.66|23.58|23.85|23.77|23.59|23.51|558
1679911200000|2023-03-27 10:00:00|23.64|23.56|23.39|23.31|23.64|23.56|23.33|23.25|933
1679914800000|2023-03-27 11:00:00|23.38|23.3|23.21|23.13|23.39|23.31|23.12|23.04|1609
1679918400000|2023-03-27 12:00:00|23.19|23.11|23.16|23.08|23.3|23.22|23.12|23.04|754
1679922000000|2023-03-27 13:00:00|23.12|23.04|23.11|23.03|23.17|23.09|22.94|22.86|1957
1679925600000|2023-03-27 14:00:00|23.06|22.98|23.19|23.11|23.3|23.22|22.97|22.89|3599
1679929200000|2023-03-27 15:00:00|23.17|23.09|23.29|23.21|23.38|23.3|23.07|22.99|1754
1679932800000|2023-03-27 16:00:00|23.31|23.23|23.13|23.05|23.41|23.33|23.08|23|125
1679936400000|2023-03-27 17:00:00|23.12|23.04|23.05|22.97|23.15|23.07|22.92|22.84|344
1679940000000|2023-03-27 18:00:00|23.03|22.95|22.85|22.77|23.1|23.02|22.82|22.74|68
1679943600000|2023-03-27 19:00:00|22.82|22.74|23.05|22.8|23.09|22.9|22.77|22.69|210
1679947200000|2023-03-27 20:00:00|23.06|22.81|23.06|22.81|23.06|22.81|23.06|22.81|0
1679961600000|2023-03-28 00:00:00|23.01|22.71|23.01|22.71|23.05|22.75|22.94|22.64|0
1679965200000|2023-03-28 01:00:00|22.99|22.69|23.04|22.74|23.08|22.78|22.96|22.66|0
1679968800000|2023-03-28 02:00:00|23.08|22.78|23.01|22.71|23.08|22.78|23.01|22.71|0
1679976000000|2023-03-28 04:00:00|23.03|22.73|23.02|22.72|23.04|22.74|23.02|22.72|0
1679979600000|2023-03-28 05:00:00|23|22.7|23.01|22.71|23.02|22.72|22.96|22.66|0
1679983200000|2023-03-28 06:00:00|22.92|22.62|22.64|22.56|22.92|22.72|22.55|22.47|102
1679986800000|2023-03-28 07:00:00|22.63|22.55|22.93|22.85|22.93|22.85|22.39|22.31|1208
1679990400000|2023-03-28 08:00:00|22.92|22.84|22.94|22.86|22.94|22.86|22.75|22.67|722
1679994000000|2023-03-28 09:00:00|22.93|22.85|23.13|23.05|23.16|23.08|22.81|22.73|1292
1679997600000|2023-03-28 10:00:00|23.11|23.03|23.04|22.96|23.13|23.05|22.95|22.87|697
1680001200000|2023-03-28 11:00:00|23.03|22.95|22.88|22.8|23.08|23|22.81|22.73|501
1680004800000|2023-03-28 12:00:00|22.86|22.78|23.09|23.01|23.16|23.08|22.74|22.66|905
1680008400000|2023-03-28 13:00:00|23.13|23.05|22.89|22.81|23.14|23.06|22.76|22.68|3151
1680012000000|2023-03-28 14:00:00|22.86|22.78|22.63|22.55|22.91|22.83|22.5|22.42|1949
1680015600000|2023-03-28 15:00:00|22.62|22.54|22.53|22.45|22.66|22.58|22.4|22.32|1596
1680019200000|2023-03-28 16:00:00|22.51|22.43|22.55|22.47|22.63|22.55|22.48|22.4|96
1680022800000|2023-03-28 17:00:00|22.58|22.5|23.02|22.94|23.05|22.97|22.46|22.38|346
1680026400000|2023-03-28 18:00:00|23.03|22.95|22.64|22.56|23.05|22.97|22.56|22.48|67
1680030000000|2023-03-28 19:00:00|22.62|22.54|22.44|22.36|22.69|22.61|22.41|22.33|99
1680048000000|2023-03-29 00:00:00|22.5|22.2|22.52|22.22|22.57|22.27|22.5|22.2|0
1680051600000|2023-03-29 01:00:00|22.47|22.21|22.45|22.2|22.47|22.21|22.44|22.19|0
1680055200000|2023-03-29 02:00:00|22.44|22.19|22.35|22.27|22.45|22.27|22.34|22.18|0
1680058800000|2023-03-29 03:00:00|22.34|22.26|22.41|22.16|22.41|22.27|22.31|22.16|0
1680062400000|2023-03-29 04:00:00|22.31|22.23|22.23|22.15|22.31|22.23|22.22|22.14|5
1680066000000|2023-03-29 05:00:00|22.24|22.16|22.15|22.07|22.24|22.16|22.05|21.97|82
1680069600000|2023-03-29 06:00:00|22.16|22.08|22.09|22.01|22.16|22.08|22.07|21.99|141
1680073200000|2023-03-29 07:00:00|22.08|22|21.87|21.79|22.08|22|21.83|21.75|597
1680076800000|2023-03-29 08:00:00|21.85|21.77|21.71|21.63|21.95|21.87|21.64|21.56|3359
1680080400000|2023-03-29 09:00:00|21.69|21.61|21.52|21.44|21.71|21.63|21.48|21.4|1177
1680084000000|2023-03-29 10:00:00|21.53|21.45|21.49|21.41|21.62|21.54|21.47|21.39|969
1680087600000|2023-03-29 11:00:00|21.52|21.44|21.59|21.51|21.61|21.53|21.49|21.41|1682
1680091200000|2023-03-29 12:00:00|21.57|21.49|21.59|21.51|21.67|21.59|21.57|21.49|537
1680094800000|2023-03-29 13:00:00|21.55|21.47|21.45|21.37|21.55|21.47|21.39|21.31|1690
1680098400000|2023-03-29 14:00:00|21.44|21.36|21.72|21.64|21.75|21.67|21.4|21.32|2079
1680102000000|2023-03-29 15:00:00|21.7|21.62|21.53|21.45|21.75|21.67|21.51|21.43|2058
1680105600000|2023-03-29 16:00:00|21.52|21.44|21.55|21.47|21.55|21.47|21.5|21.42|100
1680109200000|2023-03-29 17:00:00|21.5|21.42|21.54|21.46|21.55|21.47|21.49|21.41|208
1680112800000|2023-03-29 18:00:00|21.55|21.47|21.5|21.42|21.6|21.52|21.49|21.41|210
1680116400000|2023-03-29 19:00:00|21.51|21.43|21.57|21.49|21.6|21.52|21.47|21.39|554
1680134400000|2023-03-30 00:00:00|21.7|21.4|21.9|21.6|21.9|21.6|21.7|21.4|11
1680138000000|2023-03-30 01:00:00|21.89|21.59|21.8|21.5|21.93|21.63|21.8|21.5|0
1680141600000|2023-03-30 02:00:00|21.81|21.51|21.81|21.51|21.81|21.51|21.8|21.5|0
1680148800000|2023-03-30 04:00:00|21.8|21.5|21.81|21.51|21.81|21.51|21.78|21.48|0
1680152400000|2023-03-30 05:00:00|21.8|21.5|21.48|21.4|21.81|21.51|21.48|21.31|4
1680156000000|2023-03-30 06:00:00|21.46|21.38|21.5|21.42|21.5|21.42|21.38|21.3|111
1680159600000|2023-03-30 07:00:00|21.46|21.38|21.4|21.32|21.57|21.49|21.3|21.22|767
1680163200000|2023-03-30 08:00:00|21.42|21.34|21.3|21.22|21.45|21.37|21.26|21.18|665
1680166800000|2023-03-30 09:00:00|21.31|21.23|21.23|21.15|21.38|21.3|21.23|21.15|557
1680170400000|2023-03-30 10:00:00|21.22|21.14|21.15|21.07|21.22|21.14|21.1|21.02|480
1680174000000|2023-03-30 11:00:00|21.14|21.06|21.15|21.07|21.19|21.11|21.1|21.02|512
1680177600000|2023-03-30 12:00:00|21.2|21.12|21.2|21.12|21.2|21.12|21.1|21.02|598
1680181200000|2023-03-30 13:00:00|21.22|21.14|21.24|21.16|21.32|21.24|21.16|21.08|1382
1680184800000|2023-03-30 14:00:00|21.22|21.14|21.49|21.41|21.49|21.41|21.17|21.09|1460
1680188400000|2023-03-30 15:00:00|21.48|21.4|21.57|21.49|21.62|21.54|21.29|21.21|2430
1680192000000|2023-03-30 16:00:00|21.59|21.51|21.59|21.51|21.67|21.59|21.48|21.4|289
1680195600000|2023-03-30 17:00:00|21.61|21.53|21.59|21.51|21.69|21.61|21.5|21.42|81
1680199200000|2023-03-30 18:00:00|21.58|21.5|21.48|21.4|21.59|21.51|21.48|21.4|91
1680202800000|2023-03-30 19:00:00|21.46|21.38|21.39|21.31|21.53|21.45|21.38|21.3|526
1680206400000|2023-03-30 20:00:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1680220800000|2023-03-31 00:00:00|21.52|21.22|21.48|21.18|21.58|21.28|21.48|21.18|0
1680224400000|2023-03-31 01:00:00|21.47|21.17|21.54|21.24|21.61|21.31|21.46|21.16|0
1680228000000|2023-03-31 02:00:00|21.46|21.16|21.54|21.24|21.55|21.25|21.46|21.16|0
1680231600000|2023-03-31 03:00:00|21.55|21.25|21.49|21.19|21.56|21.26|21.49|21.19|0
1680235200000|2023-03-31 04:00:00|21.47|21.17|21.43|21.13|21.47|21.17|21.4|21.1|0
1680238800000|2023-03-31 05:00:00|21.44|21.14|21.48|21.4|21.55|21.4|21.43|21.13|0
1680242400000|2023-03-31 06:00:00|21.47|21.39|21.49|21.41|21.5|21.42|21.4|21.32|96
1680246000000|2023-03-31 07:00:00|21.47|21.39|21.37|21.29|21.51|21.43|21.36|21.28|854
1680249600000|2023-03-31 08:00:00|21.39|21.31|21.42|21.34|21.46|21.38|21.29|21.21|683
1680253200000|2023-03-31 09:00:00|21.41|21.33|21.33|21.25|21.41|21.33|21.26|21.18|963
1680256800000|2023-03-31 10:00:00|21.29|21.21|21.28|21.2|21.33|21.25|21.16|21.08|440
1680260400000|2023-03-31 11:00:00|21.3|21.22|21.3|21.22|21.35|21.27|21.25|21.17|453
1680264000000|2023-03-31 12:00:00|21.25|21.17|21.1|21.02|21.28|21.2|21.08|21|1207
1680267600000|2023-03-31 13:00:00|21.09|21.01|21.26|21.18|21.28|21.2|20.99|20.91|1270
1680271200000|2023-03-31 14:00:00|21.28|21.2|21.05|20.97|21.28|21.2|21|20.92|1217
1680274800000|2023-03-31 15:00:00|21.08|21|21.07|20.99|21.15|21.07|21|20.92|2080
1680278400000|2023-03-31 16:00:00|21.06|20.98|20.99|20.91|21.07|20.99|20.9|20.82|128
1680282000000|2023-03-31 17:00:00|20.96|20.88|21.01|20.93|21.06|20.98|20.96|20.88|149
1680285600000|2023-03-31 18:00:00|21|20.92|20.91|20.83|21.03|20.95|20.89|20.81|34
1680289200000|2023-03-31 19:00:00|20.9|20.82|21.24|20.99|21.25|21.13|20.9|20.82|587
1680292800000|2023-03-31 20:00:00|21.25|21|21.25|21|21.25|21|21.25|21|0
1680480000000|2023-04-03 00:00:00|21.39|21.31|21.73|21.43|21.79|21.56|21.39|21.31|28
1680483600000|2023-04-03 01:00:00|21.71|21.41|21.6|21.3|21.73|21.5|21.5|21.2|10
1680487200000|2023-04-03 02:00:00|21.59|21.29|21.61|21.31|21.72|21.47|21.49|21.21|10
1680490800000|2023-04-03 03:00:00|21.6|21.3|21.58|21.33|21.65|21.35|21.58|21.29|0
1680494400000|2023-04-03 04:00:00|21.55|21.3|21.54|21.24|21.59|21.3|21.54|21.24|0
1680498000000|2023-04-03 05:00:00|21.55|21.25|21.55|21.3|21.58|21.33|21.51|21.25|0
1680501600000|2023-04-03 06:00:00|21.48|21.4|21.44|21.36|21.52|21.44|21.42|21.34|107
1680505200000|2023-04-03 07:00:00|21.42|21.34|21.16|21.08|21.5|21.42|21.14|21.06|1217
1680508800000|2023-04-03 08:00:00|21.14|21.06|20.9|20.82|21.22|21.14|20.87|20.79|759
1680512400000|2023-04-03 09:00:00|20.91|20.83|20.9|20.82|20.97|20.89|20.83|20.75|482
1680516000000|2023-04-03 10:00:00|20.87|20.79|20.84|20.76|20.9|20.82|20.82|20.74|401
1680519600000|2023-04-03 11:00:00|20.82|20.74|20.9|20.82|20.97|20.89|20.82|20.74|445
1680523200000|2023-04-03 12:00:00|20.89|20.81|20.86|20.78|20.9|20.82|20.85|20.77|265
1680526800000|2023-04-03 13:00:00|20.87|20.79|20.9|20.82|21.01|20.93|20.8|20.72|1459
1680530400000|2023-04-03 14:00:00|20.85|20.77|20.9|20.82|21|20.92|20.73|20.65|1814
1680534000000|2023-04-03 15:00:00|20.88|20.8|20.7|20.62|21.04|20.96|20.68|20.6|2213
1680537600000|2023-04-03 16:00:00|20.69|20.61|20.68|20.6|20.73|20.65|20.65|20.57|370
1680541200000|2023-04-03 17:00:00|20.73|20.65|20.66|20.58|20.77|20.69|20.66|20.58|92
1680544800000|2023-04-03 18:00:00|20.67|20.59|20.61|20.53|20.71|20.63|20.61|20.53|72
1680548400000|2023-04-03 19:00:00|20.58|20.5|20.53|20.45|20.58|20.5|20.51|20.43|141
1680566400000|2023-04-04 00:00:00|20.68|20.43|20.63|20.55|20.74|20.56|20.62|20.4|0
1680570000000|2023-04-04 01:00:00|20.64|20.56|20.69|20.44|20.69|20.56|20.61|20.42|4
1680573600000|2023-04-04 02:00:00|20.73|20.43|20.69|20.44|20.73|20.44|20.69|20.43|0
1680577200000|2023-04-04 03:00:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1680580800000|2023-04-04 04:00:00|20.73|20.43|20.57|20.49|20.73|20.49|20.54|20.37|2
1680584400000|2023-04-04 05:00:00|20.56|20.48|20.55|20.47|20.58|20.5|20.54|20.46|1
1680588000000|2023-04-04 06:00:00|20.56|20.48|20.5|20.42|20.59|20.51|20.45|20.37|113
1680591600000|2023-04-04 07:00:00|20.45|20.37|20.48|20.4|20.58|20.5|20.33|20.25|815
1680595200000|2023-04-04 08:00:00|20.45|20.37|20.38|20.3|20.48|20.4|20.28|20.2|676
1680598800000|2023-04-04 09:00:00|20.37|20.29|20.13|20.05|20.38|20.3|20.08|20|762
1680602400000|2023-04-04 10:00:00|20.11|20.03|20.16|20.08|20.18|20.1|20.06|19.98|537
1680606000000|2023-04-04 11:00:00|20.17|20.09|20.23|20.15|20.26|20.18|20.16|20.08|401
1680609600000|2023-04-04 12:00:00|20.22|20.14|20.29|20.21|20.36|20.28|20.21|20.13|611
1680613200000|2023-04-04 13:00:00|20.27|20.19|20.35|20.27|20.44|20.36|20.24|20.16|1457
1680616800000|2023-04-04 14:00:00|20.34|20.26|20.76|20.68|20.79|20.71|20.3|20.22|1957
1680620400000|2023-04-04 15:00:00|20.75|20.67|20.96|20.88|21.01|20.93|20.74|20.66|1350
1680624000000|2023-04-04 16:00:00|20.98|20.9|20.84|20.76|21.17|21.09|20.8|20.72|475
1680627600000|2023-04-04 17:00:00|20.83|20.75|20.64|20.56|20.87|20.79|20.59|20.51|100
1680631200000|2023-04-04 18:00:00|20.65|20.57|20.77|20.69|20.82|20.74|20.56|20.48|49
1680634800000|2023-04-04 19:00:00|20.75|20.67|20.76|20.51|20.82|20.74|20.61|20.47|104
1680652800000|2023-04-05 00:00:00|20.68|20.38|20.75|20.45|20.75|20.45|20.68|20.38|0
1680656400000|2023-04-05 01:00:00|20.74|20.44|20.75|20.45|20.75|20.45|20.73|20.43|0
1680663600000|2023-04-05 03:00:00|20.77|20.47|20.8|20.5|20.8|20.5|20.77|20.47|0
1680667200000|2023-04-05 04:00:00|20.82|20.52|20.86|20.56|20.86|20.56|20.8|20.5|0
1680670800000|2023-04-05 05:00:00|20.84|20.54|20.8|20.72|20.96|20.79|20.8|20.54|1
1680674400000|2023-04-05 06:00:00|20.79|20.71|20.72|20.64|20.85|20.77|20.71|20.63|81
1680678000000|2023-04-05 07:00:00|20.74|20.66|21.02|20.94|21.09|21.01|20.66|20.58|1082
1680681600000|2023-04-05 08:00:00|21.01|20.93|21.17|21.09|21.21|21.13|21.01|20.93|1113
1680685200000|2023-04-05 09:00:00|21.18|21.1|21.31|21.23|21.33|21.25|21|20.92|1488
1680688800000|2023-04-05 10:00:00|21.32|21.24|21.21|21.13|21.43|21.35|21.19|21.11|2306
1680692400000|2023-04-05 11:00:00|21.2|21.12|21.24|21.16|21.24|21.16|21.09|21.01|661
1680696000000|2023-04-05 12:00:00|21.21|21.13|21.24|21.16|21.34|21.26|21.11|21.03|794
1680699600000|2023-04-05 13:00:00|21.25|21.17|21.16|21.08|21.29|21.21|21.08|21|1045
1680703200000|2023-04-05 14:00:00|21.13|21.05|21.6|21.52|21.65|21.57|21.13|21.05|3660
1680706800000|2023-04-05 15:00:00|21.61|21.53|21.23|21.15|21.65|21.57|21.22|21.14|3198
1680710400000|2023-04-05 16:00:00|21.18|21.1|21.43|21.35|21.55|21.47|21.18|21.1|197
1680714000000|2023-04-05 17:00:00|21.44|21.36|21.28|21.2|21.48|21.4|21.16|21.08|156
1680717600000|2023-04-05 18:00:00|21.29|21.21|20.96|20.88|21.32|21.24|20.96|20.88|72
1680721200000|2023-04-05 19:00:00|20.97|20.89|21.19|20.94|21.19|21.04|20.96|20.88|125
1680739200000|2023-04-06 00:00:00|21.27|20.97|21.43|21.13|21.43|21.13|21.27|20.97|0
1680742800000|2023-04-06 01:00:00|21.45|21.15|21.43|21.13|21.5|21.2|21.43|21.13|0
1680746400000|2023-04-06 02:00:00|21.4|21.1|21.43|21.13|21.43|21.13|21.4|21.1|0
1680750000000|2023-04-06 03:00:00|21.44|21.14|21.43|21.13|21.48|21.18|21.42|21.12|0
1680753600000|2023-04-06 04:00:00|21.44|21.14|21.49|21.19|21.49|21.19|21.44|21.14|0
1680757200000|2023-04-06 05:00:00|21.5|21.2|21.43|21.13|21.5|21.2|21.42|21.12|0
1680760800000|2023-04-06 06:00:00|21.42|21.12|21.15|21.07|21.42|21.22|21.08|21|267
1680764400000|2023-04-06 07:00:00|21.13|21.05|21.05|20.97|21.2|21.12|20.95|20.87|1100
1680768000000|2023-04-06 08:00:00|21.07|20.99|21.1|21.02|21.15|21.07|20.98|20.9|3660
1680771600000|2023-04-06 09:00:00|21.08|21|21.17|21.09|21.26|21.18|21.07|20.99|631
1680775200000|2023-04-06 10:00:00|21.16|21.08|21.19|21.11|21.31|21.23|21.14|21.06|337
1680778800000|2023-04-06 11:00:00|21.21|21.13|21.12|21.04|21.24|21.16|21.12|21.04|694
1680782400000|2023-04-06 12:00:00|21.15|21.07|21.25|21.17|21.32|21.24|21.13|21.05|565
1680786000000|2023-04-06 13:00:00|21.24|21.16|21.32|21.24|21.57|21.49|21.24|21.16|4811
1680789600000|2023-04-06 14:00:00|21.31|21.23|21.21|21.13|21.38|21.3|21.1|21.02|1652
1680793200000|2023-04-06 15:00:00|21.22|21.14|20.9|20.82|21.22|21.14|20.83|20.75|2155
1680796800000|2023-04-06 16:00:00|20.89|20.81|20.96|20.88|21.01|20.93|20.88|20.8|494
1680800400000|2023-04-06 17:00:00|20.95|20.87|20.84|20.76|20.95|20.87|20.79|20.71|307
1680804000000|2023-04-06 18:00:00|20.83|20.75|20.87|20.79|20.87|20.79|20.79|20.71|97
1680807600000|2023-04-06 19:00:00|20.88|20.8|20.93|20.85|20.97|20.89|20.87|20.79|141
1681171200000|2023-04-11 00:00:00|20.96|20.71|20.95|20.7|21.01|20.78|20.86|20.7|0
1681174800000|2023-04-11 01:00:00|20.96|20.71|20.97|20.72|20.97|20.72|20.95|20.7|0
1681178400000|2023-04-11 02:00:00|20.95|20.7|20.97|20.72|20.97|20.72|20.95|20.7|0
1681182000000|2023-04-11 03:00:00|20.94|20.69|20.99|20.74|20.99|20.74|20.92|20.67|0
1681185600000|2023-04-11 04:00:00|20.97|20.72|20.96|20.71|20.99|20.83|20.85|20.67|2
1681189200000|2023-04-11 05:00:00|20.94|20.69|20.94|20.69|20.96|20.71|20.94|20.69|0
1681192800000|2023-04-11 06:00:00|20.86|20.78|20.89|20.81|20.95|20.87|20.84|20.76|304
1681196400000|2023-04-11 07:00:00|20.86|20.78|20.8|20.72|20.89|20.81|20.6|20.52|2545
1681200000000|2023-04-11 08:00:00|20.79|20.71|20.69|20.61|20.8|20.72|20.63|20.55|4455
1681203600000|2023-04-11 09:00:00|20.65|20.57|20.69|20.61|20.69|20.61|20.6|20.52|2095
1681207200000|2023-04-11 10:00:00|20.68|20.6|20.79|20.71|20.84|20.76|20.66|20.58|912
1681210800000|2023-04-11 11:00:00|20.8|20.72|20.86|20.78|20.91|20.83|20.8|20.72|2325
1681214400000|2023-04-11 12:00:00|20.9|20.82|20.86|20.78|20.96|20.88|20.83|20.75|1082
1681218000000|2023-04-11 13:00:00|20.83|20.75|20.75|20.67|20.86|20.78|20.66|20.58|1618
1681221600000|2023-04-11 14:00:00|20.76|20.68|20.6|20.52|20.8|20.72|20.6|20.52|1670
1681225200000|2023-04-11 15:00:00|20.59|20.51|20.62|20.54|20.67|20.59|20.46|20.38|3508
1681228800000|2023-04-11 16:00:00|20.61|20.53|20.67|20.59|20.76|20.68|20.54|20.46|116
1681232400000|2023-04-11 17:00:00|20.66|20.58|20.61|20.53|20.67|20.59|20.59|20.51|95
1681236000000|2023-04-11 18:00:00|20.64|20.56|20.71|20.63|20.71|20.63|20.64|20.56|23
1681239600000|2023-04-11 19:00:00|20.74|20.66|20.9|20.82|20.92|20.84|20.61|20.53|195
1681257600000|2023-04-12 00:00:00|20.95|20.65|20.99|20.74|21.03|20.78|20.95|20.65|0
1681261200000|2023-04-12 01:00:00|21.01|20.76|20.86|20.61|21.01|20.82|20.7|20.56|3
1681264800000|2023-04-12 02:00:00|20.84|20.59|20.73|20.65|20.84|20.65|20.72|20.59|0
1681268400000|2023-04-12 03:00:00|20.7|20.62|20.72|20.64|20.8|20.65|20.7|20.53|0
1681272000000|2023-04-12 04:00:00|20.78|20.53|20.7|20.62|20.92|20.69|20.7|20.53|5
1681275600000|2023-04-12 05:00:00|20.68|20.6|20.81|20.73|20.85|20.73|20.68|20.52|3
1681279200000|2023-04-12 06:00:00|20.77|20.69|20.87|20.79|20.94|20.86|20.77|20.69|190
1681282800000|2023-04-12 07:00:00|20.85|20.77|20.75|20.67|20.85|20.77|20.7|20.62|1049
1681286400000|2023-04-12 08:00:00|20.73|20.65|20.6|20.52|20.75|20.67|20.59|20.51|828
1681290000000|2023-04-12 09:00:00|20.58|20.5|20.6|20.52|20.66|20.58|20.55|20.47|508
1681293600000|2023-04-12 10:00:00|20.58|20.5|20.67|20.59|20.69|20.61|20.55|20.47|263
1681297200000|2023-04-12 11:00:00|20.71|20.63|20.66|20.58|20.74|20.66|20.65|20.57|225
1681300800000|2023-04-12 12:00:00|20.68|20.6|20.39|20.31|21.03|20.85|20.17|20.09|2463
1681304400000|2023-04-12 13:00:00|20.38|20.3|20.44|20.36|20.5|20.42|20.07|19.99|4104
1681308000000|2023-04-12 14:00:00|20.42|20.34|20.61|20.53|20.66|20.58|20.34|20.26|1935
1681311600000|2023-04-12 15:00:00|20.6|20.52|20.4|20.32|20.72|20.64|20.35|20.27|2412
1681315200000|2023-04-12 16:00:00|20.38|20.3|20.25|20.17|20.46|20.38|20.22|20.14|630
1681318800000|2023-04-12 17:00:00|20.27|20.19|20.24|20.16|20.38|20.3|20.21|20.13|61
1681322400000|2023-04-12 18:00:00|20.26|20.18|20.39|20.31|20.51|20.43|20.16|20.08|237
1681326000000|2023-04-12 19:00:00|20.37|20.29|20.67|20.42|20.67|20.59|20.31|20.23|239
1681344000000|2023-04-13 00:00:00|20.69|20.39|20.69|20.39|20.73|20.43|20.69|20.39|0
1681347600000|2023-04-13 01:00:00|20.71|20.41|20.66|20.36|20.71|20.41|20.66|20.36|0
1681351200000|2023-04-13 02:00:00|20.59|20.34|20.66|20.36|20.66|20.36|20.59|20.32|0
1681354800000|2023-04-13 03:00:00|20.67|20.37|20.67|20.37|20.67|20.37|20.65|20.35|0
1681358400000|2023-04-13 04:00:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1681362000000|2023-04-13 05:00:00|20.56|20.48|20.56|20.48|20.65|20.53|20.5|20.38|0
1681365600000|2023-04-13 06:00:00|20.55|20.47|20.43|20.35|20.64|20.5|20.42|20.34|80
1681369200000|2023-04-13 07:00:00|20.42|20.34|20.13|20.05|20.43|20.35|20.08|20|2062
1681372800000|2023-04-13 08:00:00|20.11|20.03|20.34|20.26|20.44|20.36|20.01|19.93|3562
1681376400000|2023-04-13 09:00:00|20.32|20.24|20.4|20.32|20.45|20.37|20.29|20.21|648
1681380000000|2023-04-13 10:00:00|20.37|20.29|20.34|20.26|20.46|20.38|20.34|20.26|611
1681383600000|2023-04-13 11:00:00|20.35|20.27|20.28|20.2|20.35|20.27|20.23|20.15|954
1681387200000|2023-04-13 12:00:00|20.26|20.18|20.11|20.03|20.27|20.18|19.97|19.87|1816
1681390800000|2023-04-13 13:00:00|20.13|20.05|20.04|19.96|20.13|20.05|19.97|19.89|3908
1681394400000|2023-04-13 14:00:00|19.99|19.91|19.83|19.75|20.09|20.01|19.73|19.65|3183
1681398000000|2023-04-13 15:00:00|19.78|19.7|19.78|19.7|19.82|19.74|19.68|19.6|2918
1681401600000|2023-04-13 16:00:00|19.8|19.72|19.82|19.74|19.87|19.79|19.77|19.69|37
1681405200000|2023-04-13 17:00:00|19.83|19.75|19.83|19.75|19.83|19.75|19.78|19.7|82
1681408800000|2023-04-13 18:00:00|19.82|19.74|19.78|19.7|19.83|19.75|19.76|19.68|48
1681412400000|2023-04-13 19:00:00|19.81|19.73|19.86|19.78|19.87|19.79|19.68|19.6|166
1681430400000|2023-04-14 00:00:00|20.04|19.74|19.94|19.64|20.04|19.74|19.89|19.59|0
1681434000000|2023-04-14 01:00:00|19.97|19.67|20.09|19.79|20.09|19.91|19.75|19.6|32
1681437600000|2023-04-14 02:00:00|20.07|19.77|20.09|19.79|20.11|19.84|20.07|19.77|0
1681441200000|2023-04-14 03:00:00|20.07|19.77|20.09|19.79|20.12|19.82|20.07|19.77|0
1681444800000|2023-04-14 04:00:00|20.1|19.8|20.1|19.8|20.12|19.82|20.1|19.8|0
1681448400000|2023-04-14 05:00:00|20.12|19.82|19.95|19.87|20.12|19.88|19.93|19.8|31
1681452000000|2023-04-14 06:00:00|19.93|19.85|19.89|19.81|19.93|19.85|19.86|19.78|63
1681455600000|2023-04-14 07:00:00|19.91|19.83|19.74|19.66|19.91|19.83|19.72|19.64|1071
1681459200000|2023-04-14 08:00:00|19.73|19.65|19.88|19.8|19.93|19.85|19.68|19.6|1868
1681462800000|2023-04-14 09:00:00|19.89|19.81|19.82|19.74|19.89|19.81|19.77|19.69|847
1681466400000|2023-04-14 10:00:00|19.83|19.75|19.83|19.75|19.88|19.8|19.78|19.7|1045
1681470000000|2023-04-14 11:00:00|19.82|19.74|19.76|19.68|19.82|19.74|19.71|19.63|640
1681473600000|2023-04-14 12:00:00|19.74|19.66|19.86|19.78|19.91|19.83|19.71|19.63|1675
1681477200000|2023-04-14 13:00:00|19.87|19.79|19.61|19.53|19.92|19.84|19.56|19.48|2065
1681480800000|2023-04-14 14:00:00|19.65|19.57|19.65|19.57|19.8|19.72|19.58|19.5|3639
1681484400000|2023-04-14 15:00:00|19.64|19.56|19.55|19.47|19.7|19.62|19.49|19.41|3688
1681488000000|2023-04-14 16:00:00|19.51|19.43|19.81|19.73|19.81|19.73|19.5|19.42|290
1681491600000|2023-04-14 17:00:00|19.82|19.74|19.56|19.48|19.82|19.74|19.54|19.46|145
1681495200000|2023-04-14 18:00:00|19.57|19.49|19.45|19.37|19.59|19.51|19.42|19.34|87
1681498800000|2023-04-14 19:00:00|19.46|19.38|19.51|19.26|19.58|19.5|19.4|19.26|341
1681689600000|2023-04-17 00:00:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|2
1681693200000|2023-04-17 01:00:00|19.54|19.46|19.55|19.47|19.55|19.47|19.52|19.44|1
1681696800000|2023-04-17 02:00:00|19.52|19.44|19.5|19.42|19.55|19.47|19.5|19.42|1
1681700400000|2023-04-17 03:00:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|3
1681707600000|2023-04-17 05:00:00|19.64|19.39|19.46|19.38|19.64|19.48|19.46|19.38|14
1681711200000|2023-04-17 06:00:00|19.41|19.33|19.41|19.33|19.46|19.38|19.36|19.28|195
1681714800000|2023-04-17 07:00:00|19.36|19.28|19.61|19.53|19.61|19.53|19.31|19.23|1821
1681718400000|2023-04-17 08:00:00|19.56|19.48|19.59|19.51|19.67|19.59|19.56|19.48|1817
1681722000000|2023-04-17 09:00:00|19.62|19.54|19.57|19.49|19.62|19.54|19.52|19.44|1463
1681725600000|2023-04-17 10:00:00|19.52|19.44|19.53|19.45|19.62|19.54|19.52|19.44|606
1681729200000|2023-04-17 11:00:00|19.52|19.44|19.58|19.5|19.58|19.5|19.52|19.44|730
1681732800000|2023-04-17 12:00:00|19.55|19.47|19.63|19.55|19.63|19.55|19.53|19.45|1175
1681736400000|2023-04-17 13:00:00|19.61|19.53|19.64|19.56|19.74|19.66|19.58|19.5|2140
1681740000000|2023-04-17 14:00:00|19.59|19.51|19.64|19.56|19.74|19.66|19.54|19.46|2649
1681743600000|2023-04-17 15:00:00|19.62|19.54|19.54|19.46|19.74|19.66|19.54|19.46|2105
1681747200000|2023-04-17 16:00:00|19.59|19.51|19.55|19.47|19.6|19.52|19.49|19.41|288
1681750800000|2023-04-17 17:00:00|19.6|19.52|19.55|19.47|19.6|19.52|19.5|19.42|129
1681754400000|2023-04-17 18:00:00|19.57|19.49|19.45|19.37|19.6|19.52|19.45|19.37|110
1681758000000|2023-04-17 19:00:00|19.43|19.35|19.52|19.27|19.54|19.42|19.4|19.27|347
1681776000000|2023-04-18 00:00:00|19.73|19.43|19.67|19.59|19.75|19.59|19.47|19.35|13
1681779600000|2023-04-18 01:00:00|19.69|19.61|19.63|19.38|19.69|19.61|19.59|19.35|2
1681783200000|2023-04-18 02:00:00|19.58|19.33|19.58|19.33|19.63|19.38|19.58|19.33|0
1681786800000|2023-04-18 03:00:00|19.61|19.36|19.63|19.38|19.63|19.38|19.61|19.36|0
1681790400000|2023-04-18 04:00:00|19.5|19.42|19.63|19.38|19.63|19.42|19.42|19.31|8
1681794000000|2023-04-18 05:00:00|19.68|19.41|19.53|19.45|19.71|19.55|19.53|19.36|70
1681797600000|2023-04-18 06:00:00|19.55|19.47|19.38|19.3|19.55|19.47|19.38|19.3|413
1681801200000|2023-04-18 07:00:00|19.43|19.35|19.38|19.3|19.43|19.35|19.33|19.25|1269
1681804800000|2023-04-18 08:00:00|19.33|19.25|19.43|19.35|19.53|19.45|19.33|19.25|2370
1681808400000|2023-04-18 09:00:00|19.38|19.3|19.44|19.36|19.44|19.36|19.33|19.25|2238
1681812000000|2023-04-18 10:00:00|19.41|19.33|19.34|19.26|19.44|19.36|19.34|19.26|624
1681815600000|2023-04-18 11:00:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|1032
1681819200000|2023-04-18 12:00:00|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|1440
1681822800000|2023-04-18 13:00:00|19.29|19.21|19.39|19.31|19.44|19.36|19.29|19.21|2594
1681826400000|2023-04-18 14:00:00|19.44|19.36|19.49|19.41|19.64|19.56|19.39|19.31|3502
1681830000000|2023-04-18 15:00:00|19.44|19.36|19.54|19.46|19.64|19.56|19.44|19.36|5490
1681833600000|2023-04-18 16:00:00|19.59|19.51|19.5|19.42|19.59|19.51|19.5|19.42|536
1681837200000|2023-04-18 17:00:00|19.45|19.37|19.45|19.37|19.45|19.37|19.35|19.27|181
1681840800000|2023-04-18 18:00:00|19.42|19.34|19.4|19.32|19.5|19.42|19.35|19.27|136
1681844400000|2023-04-18 19:00:00|19.43|19.35|19.43|19.35|19.5|19.42|19.4|19.32|160
1681862400000|2023-04-19 00:00:00|19.6|19.3|19.65|19.4|19.65|19.4|19.6|19.3|0
1681866000000|2023-04-19 01:00:00|19.62|19.37|19.72|19.47|19.72|19.47|19.57|19.32|0
1681869600000|2023-04-19 02:00:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681873200000|2023-04-19 03:00:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681876800000|2023-04-19 04:00:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681880400000|2023-04-19 05:00:00|19.73|19.48|19.72|19.64|19.8|19.64|19.65|19.48|6
1681884000000|2023-04-19 06:00:00|19.67|19.59|19.67|19.59|19.74|19.66|19.57|19.49|208
1681887600000|2023-04-19 07:00:00|19.65|19.57|19.67|19.59|19.77|19.69|19.62|19.54|479
1681891200000|2023-04-19 08:00:00|19.65|19.57|19.67|19.59|19.77|19.69|19.62|19.54|1001
1681894800000|2023-04-19 09:00:00|19.72|19.64|19.82|19.74|19.83|19.75|19.67|19.59|885
1681898400000|2023-04-19 10:00:00|19.78|19.7|19.72|19.64|19.87|19.79|19.72|19.64|1666
1681902000000|2023-04-19 11:00:00|19.73|19.65|19.73|19.65|19.78|19.7|19.72|19.64|323
1681905600000|2023-04-19 12:00:00|19.76|19.68|19.68|19.6|19.78|19.7|19.68|19.6|649
1681909200000|2023-04-19 13:00:00|19.73|19.65|19.78|19.7|19.83|19.75|19.63|19.55|1491
1681912800000|2023-04-19 14:00:00|19.73|19.65|19.68|19.6|19.78|19.7|19.63|19.55|1064
1681916400000|2023-04-19 15:00:00|19.64|19.56|19.59|19.51|19.73|19.65|19.48|19.4|2078
1681920000000|2023-04-19 16:00:00|19.58|19.5|19.56|19.48|19.59|19.51|19.54|19.46|101
1681923600000|2023-04-19 17:00:00|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|110
1681927200000|2023-04-19 18:00:00|19.52|19.44|19.54|19.46|19.64|19.56|19.52|19.44|198
1681930800000|2023-04-19 19:00:00|19.49|19.41|19.59|19.51|19.67|19.59|19.49|19.41|190
1681948800000|2023-04-20 00:00:00|19.86|19.56|19.81|19.56|19.86|19.61|19.81|19.56|0
1681952400000|2023-04-20 01:00:00|19.76|19.51|19.81|19.51|19.81|19.51|19.76|19.51|0
1681956000000|2023-04-20 02:00:00|19.76|19.56|19.82|19.57|19.82|19.7|19.76|19.51|0
1681959600000|2023-04-20 03:00:00||19.52||19.57||19.57||19.52|0
1681963200000|2023-04-20 04:00:00|19.69|19.52|19.66|19.58|19.69|19.61|19.64|19.52|0
1681966800000|2023-04-20 05:00:00|19.71|19.63|19.74|19.66|19.87|19.73|19.71|19.54|2
1681970400000|2023-04-20 06:00:00|19.76|19.68|19.71|19.63|19.76|19.68|19.61|19.53|134
1681974000000|2023-04-20 07:00:00|19.73|19.65|20.05|19.97|20.05|19.97|19.61|19.53|2158
1681977600000|2023-04-20 08:00:00|20.1|20.02|20.16|20.08|20.25|20.17|20.06|19.98|1582
1681981200000|2023-04-20 09:00:00|20.2|20.12|20.16|20.08|20.21|20.13|20.06|19.98|557
1681984800000|2023-04-20 10:00:00|20.19|20.11|20.15|20.07|20.31|20.23|20.12|20.04|753
1681988400000|2023-04-20 11:00:00|20.12|20.04|20.22|20.14|20.26|20.18|20.12|20.04|499
1681992000000|2023-04-20 12:00:00|20.24|20.16|20.17|20.09|20.32|20.24|20.13|20.05|1126
1681995600000|2023-04-20 13:00:00|20.13|20.05|20.08|20|20.17|20.09|19.89|19.81|863
1681999200000|2023-04-20 14:00:00|20.03|19.95|19.84|19.76|20.08|20|19.74|19.66|2711
1682002800000|2023-04-20 15:00:00|19.8|19.72|19.85|19.77|19.95|19.87|19.79|19.71|1265
1682006400000|2023-04-20 16:00:00|19.87|19.79|19.75|19.67|19.95|19.87|19.75|19.67|214
1682010000000|2023-04-20 17:00:00|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|81
1682013600000|2023-04-20 18:00:00|19.77|19.69|19.92|19.84|20|19.92|19.75|19.67|232
1682017200000|2023-04-20 19:00:00|19.9|19.82|20.12|20.04|20.2|20.12|19.9|19.82|361
1682035200000|2023-04-21 00:00:00|20.19|19.89|20.14|19.84|20.19|19.89|20.12|19.82|0
1682038800000|2023-04-21 01:00:00|20.12|19.82|20.15|19.85|20.19|19.89|20.12|19.82|0
1682042400000|2023-04-21 02:00:00|20.17|19.87|20.15|19.85|20.19|19.89|20.14|19.84|0
1682046000000|2023-04-21 03:00:00|20.13|19.83|20.15|19.85|20.15|19.85|20.12|19.82|0
1682049600000|2023-04-21 04:00:00|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1682053200000|2023-04-21 05:00:00|20.18|19.88|20.09|20.01|20.2|20.01|20.09|19.86|0
1682056800000|2023-04-21 06:00:00|20.12|20.04|20.11|20.03|20.21|20.13|20.02|19.94|57
1682060400000|2023-04-21 07:00:00|20.07|19.99|20.12|20.04|20.31|20.23|20.02|19.94|1017
1682064000000|2023-04-21 08:00:00|20.14|20.06|20.12|20.04|20.22|20.14|19.98|19.9|768
1682067600000|2023-04-21 09:00:00|20.1|20.02|20.08|20|20.12|20.04|20.03|19.95|568
1682071200000|2023-04-21 10:00:00|20.12|20.04|20.32|20.24|20.32|20.24|20.12|20.04|395
1682074800000|2023-04-21 11:00:00|20.28|20.2|20.27|20.19|20.32|20.24|20.27|20.19|407
1682078400000|2023-04-21 12:00:00|20.32|20.24|20.23|20.15|20.32|20.24|20.19|20.11|495
1682082000000|2023-04-21 13:00:00|20.21|20.13|20.32|20.24|20.33|20.25|20.08|20|1840
1682085600000|2023-04-21 14:00:00|20.37|20.29|20.04|19.96|20.37|20.29|19.94|19.86|1283
1682089200000|2023-04-21 15:00:00|19.99|19.91|19.95|19.87|20.14|20.06|19.89|19.81|2586
1682092800000|2023-04-21 16:00:00|19.9|19.82|19.85|19.77|19.95|19.87|19.81|19.73|115
1682096400000|2023-04-21 17:00:00|19.83|19.75|19.77|19.69|19.9|19.82|19.72|19.64|68
1682100000000|2023-04-21 18:00:00|19.72|19.64|19.77|19.69|19.82|19.74|19.72|19.64|35
1682103600000|2023-04-21 19:00:00|19.78|19.7|19.95|19.7|19.95|19.84|19.77|19.69|223
1682294400000|2023-04-24 00:00:00|20.22|19.92|20.2|19.95|20.25|19.95|20.2|19.9|0
1682298000000|2023-04-24 01:00:00|20.21|19.91|20.2|19.95|20.25|19.95|20.15|19.86|0
1682301600000|2023-04-24 02:00:00|20.25|19.96|20.26|19.96|20.26|20.01|20.2|19.91|0
1682305200000|2023-04-24 03:00:00|20.21|20.01|20.26|20.01|20.26|20.01|20.21|19.96|0
1682308800000|2023-04-24 04:00:00|20.27|19.97|20.25|20|20.27|20.01|20.25|19.97|0
1682312400000|2023-04-24 05:00:00|20.26|20.01|20.27|20.19|20.33|20.22|20.22|20.01|0
1682316000000|2023-04-24 06:00:00|20.29|20.21|20.27|20.19|20.34|20.26|20.27|20.19|27
1682319600000|2023-04-24 07:00:00|20.29|20.21|20.15|20.07|20.34|20.26|20.11|20.03|998
1682323200000|2023-04-24 08:00:00|20.1|20.02|20.2|20.12|20.2|20.12|20.1|20.02|483
1682326800000|2023-04-24 09:00:00|20.18|20.1|20.06|19.98|20.2|20.12|20.06|19.98|332
1682330400000|2023-04-24 10:00:00|20.11|20.03|20.06|19.98|20.11|20.03|20.02|19.94|725
1682334000000|2023-04-24 11:00:00|20.03|19.95|19.99|19.91|20.06|19.98|19.99|19.91|507
1682337600000|2023-04-24 12:00:00|20.03|19.95|20.03|19.95|20.09|20.01|20.02|19.94|725
1682341200000|2023-04-24 13:00:00|20.01|19.93|19.97|19.89|20.03|19.95|19.9|19.82|1864
1682344800000|2023-04-24 14:00:00|19.96|19.88|19.9|19.82|20.01|19.93|19.76|19.68|1819
1682348400000|2023-04-24 15:00:00|19.91|19.83|19.98|19.9|20.05|19.97|19.81|19.73|2762
1682352000000|2023-04-24 16:00:00|20|19.92|19.85|19.77|20|19.92|19.85|19.77|131
1682355600000|2023-04-24 17:00:00|19.9|19.82|19.84|19.76|19.9|19.82|19.8|19.72|57
1682359200000|2023-04-24 18:00:00|19.8|19.72|19.84|19.76|19.84|19.76|19.79|19.71|71
1682362800000|2023-04-24 19:00:00|19.83|19.75|19.93|19.68|19.93|19.77|19.76|19.68|158
1682380800000|2023-04-25 00:00:00|19.95|19.65|19.97|19.89|20.05|19.89|19.93|19.65|0
1682384400000|2023-04-25 01:00:00|20|19.92|20.03|19.73|20.03|19.92|19.99|19.69|3
1682391600000|2023-04-25 03:00:00|20.04|19.74|20.07|19.77|20.07|19.77|20.02|19.72|0
1682395200000|2023-04-25 04:00:00|20.06|19.76|20.15|19.85|20.17|19.96|19.96|19.76|1
1682398800000|2023-04-25 05:00:00|20.14|19.84|20.06|19.98|20.24|20.09|20.03|19.84|11
1682402400000|2023-04-25 06:00:00|20.07|19.99|20.09|20.01|20.09|20.01|20.01|19.93|45
1682406000000|2023-04-25 07:00:00|20.08|20|20.3|20.22|20.45|20.37|20.06|19.98|1302
1682409600000|2023-04-25 08:00:00|20.28|20.2|20.23|20.15|20.43|20.35|20.18|20.1|652
1682413200000|2023-04-25 09:00:00|20.26|20.18|20.18|20.1|20.31|20.23|20.18|20.1|442
1682416800000|2023-04-25 10:00:00|20.16|20.08|20.13|20.05|20.23|20.15|20.13|20.05|676
1682420400000|2023-04-25 11:00:00|20.11|20.03|20.13|20.05|20.15|20.07|20.08|20|209
1682424000000|2023-04-25 12:00:00|20.11|20.03|20.19|20.11|20.19|20.11|20.06|19.98|283
1682427600000|2023-04-25 13:00:00|20.14|20.06|20.19|20.11|20.27|20.19|20.09|20.01|1154
1682431200000|2023-04-25 14:00:00|20.15|20.07|20.14|20.06|20.38|20.3|20.09|20.01|2046
1682434800000|2023-04-25 15:00:00|20.12|20.04|20.24|20.16|20.24|20.16|20|19.92|2018
1682438400000|2023-04-25 16:00:00|20.19|20.11|20.44|20.36|20.51|20.43|20.19|20.11|810
1682442000000|2023-04-25 17:00:00|20.41|20.33|20.97|20.89|20.98|20.9|20.38|20.3|795
1682445600000|2023-04-25 18:00:00|20.95|20.87|21.05|20.97|21.13|21.05|20.83|20.75|645
1682449200000|2023-04-25 19:00:00|21.07|20.99|21.13|21.05|21.19|21.11|20.8|20.72|321
1682467200000|2023-04-26 00:00:00|20.99|20.69|20.89|20.64|21|20.7|20.87|20.62|0
1682470800000|2023-04-26 01:00:00|20.87|20.62|20.94|20.64|20.94|20.65|20.87|20.62|0
1682474400000|2023-04-26 02:00:00|20.89|20.59|20.87|20.57|20.89|20.59|20.85|20.55|1
1682478000000|2023-04-26 03:00:00|20.88|20.58|20.93|20.63|20.93|20.63|20.86|20.56|0
1682481600000|2023-04-26 04:00:00|20.94|20.64|20.93|20.63|20.95|20.65|20.91|20.61|0
1682485200000|2023-04-26 05:00:00|20.92|20.62|20.72|20.64|20.96|20.66|20.72|20.55|12
1682488800000|2023-04-26 06:00:00|20.74|20.66|20.76|20.68|20.83|20.75|20.67|20.59|276
1682492400000|2023-04-26 07:00:00|20.78|20.7|21.14|21.06|21.3|21.22|20.71|20.63|1657
1682496000000|2023-04-26 08:00:00|21.1|21.02|20.8|20.72|21.27|21.19|20.72|20.64|2423
1682499600000|2023-04-26 09:00:00|20.78|20.7|20.95|20.87|20.99|20.91|20.75|20.67|987
1682503200000|2023-04-26 10:00:00|20.94|20.86|20.96|20.88|20.96|20.88|20.76|20.68|712
1682506800000|2023-04-26 11:00:00|20.94|20.86|20.91|20.83|21.26|21.18|20.71|20.63|3299
1682510400000|2023-04-26 12:00:00|20.87|20.79|20.71|20.63|20.88|20.8|20.67|20.59|1052
1682514000000|2023-04-26 13:00:00|20.72|20.64|20.81|20.73|20.9|20.82|20.68|20.6|2898
1682517600000|2023-04-26 14:00:00|20.83|20.75|20.8|20.72|21.15|21.07|20.71|20.63|2638
1682521200000|2023-04-26 15:00:00|20.82|20.74|20.59|20.51|20.83|20.75|20.38|20.3|3346
1682524800000|2023-04-26 16:00:00|20.57|20.49|20.6|20.52|20.75|20.67|20.49|20.41|260
1682528400000|2023-04-26 17:00:00|20.59|20.51|20.84|20.76|20.92|20.84|20.55|20.47|138
1682532000000|2023-04-26 18:00:00|20.86|20.78|21.01|20.93|21.06|20.98|20.72|20.64|222
1682535600000|2023-04-26 19:00:00|21.05|20.97|20.98|20.68|21.09|21.01|20.82|20.68|162
1682553600000|2023-04-27 00:00:00|20.89|20.59|20.91|20.61|20.91|20.61|20.87|20.57|0
1682557200000|2023-04-27 01:00:00|20.89|20.59|20.91|20.61|20.96|20.66|20.89|20.59|0
1682560800000|2023-04-27 02:00:00|20.89|20.59|20.91|20.61|20.91|20.61|20.88|20.58|0
1682568000000|2023-04-27 04:00:00|20.9|20.6|20.89|20.59|20.9|20.6|20.89|20.59|0
1682571600000|2023-04-27 05:00:00|20.9|20.6|20.77|20.52|20.95|20.72|20.76|20.5|0
1682575200000|2023-04-27 06:00:00|20.78|20.53|20.73|20.65|20.8|20.72|20.68|20.53|42
1682578800000|2023-04-27 07:00:00|20.72|20.64|20.38|20.3|20.85|20.77|20.38|20.3|950
1682582400000|2023-04-27 08:00:00|20.42|20.34|20.3|20.22|20.52|20.44|20.3|20.22|619
1682586000000|2023-04-27 09:00:00|20.27|20.19|20.34|20.26|20.35|20.27|20.24|20.16|513
1682589600000|2023-04-27 10:00:00|20.33|20.25|20.36|20.28|20.44|20.36|20.31|20.23|776
1682593200000|2023-04-27 11:00:00|20.39|20.31|20.28|20.2|20.41|20.33|20.28|20.2|469
1682596800000|2023-04-27 12:00:00|20.27|20.19|20.18|20.1|20.33|20.25|20.15|20.07|585
1682600400000|2023-04-27 13:00:00|20.15|20.07|20.23|20.15|20.28|20.2|20.1|20.02|1424
1682604000000|2023-04-27 14:00:00|20.2|20.12|20.24|20.16|20.28|20.2|20.13|20.05|1996
1682607600000|2023-04-27 15:00:00|20.23|20.15|20.09|20.01|20.35|20.27|20.05|19.97|1886
1682611200000|2023-04-27 16:00:00|20.1|20.02|20.06|19.98|20.19|20.11|20.06|19.98|238
1682614800000|2023-04-27 17:00:00|20.04|19.96|20.01|19.93|20.11|20.03|20.01|19.93|435
1682618400000|2023-04-27 18:00:00|20.02|19.94|20.11|20.03|20.16|20.08|20.01|19.93|285
1682622000000|2023-04-27 19:00:00|20.16|20.08|20.35|20.1|20.35|20.19|20.06|19.98|246
1682640000000|2023-04-28 00:00:00|20.48|20.18|20.36|20.06|20.49|20.19|20.35|20.06|0
1682643600000|2023-04-28 01:00:00|20.4|20.15|20.34|20.04|20.41|20.27|20.33|20.03|3
1682647200000|2023-04-28 02:00:00|20.36|20.06|20.35|20.05|20.37|20.07|20.34|20.04|0
1682650800000|2023-04-28 03:00:00|20.36|20.06|20.39|20.14|20.4|20.15|20.35|20.05|0
1682654400000|2023-04-28 04:00:00|20.37|20.12|20.38|20.08|20.4|20.15|20.33|20.06|0
1682658000000|2023-04-28 05:00:00|20.4|20.13|20.2|20.12|20.4|20.15|20.19|20.03|3
1682661600000|2023-04-28 06:00:00|20.19|20.11|20.29|20.21|20.29|20.21|20.18|20.1|123
1682665200000|2023-04-28 07:00:00|20.28|20.2|20.41|20.33|20.46|20.38|20.16|20.08|1141
1682668800000|2023-04-28 08:00:00|20.43|20.35|20.79|20.71|20.94|20.86|20.43|20.35|2917
1682672400000|2023-04-28 09:00:00|20.81|20.73|20.68|20.6|20.96|20.88|20.68|20.6|1861
1682676000000|2023-04-28 10:00:00|20.72|20.64|20.84|20.76|20.84|20.76|20.59|20.51|4958
1682679600000|2023-04-28 11:00:00|20.8|20.72|20.66|20.58|20.84|20.76|20.58|20.5|2171
1682683200000|2023-04-28 12:00:00|20.71|20.63|20.45|20.37|20.71|20.63|20.4|20.32|1068
1682686800000|2023-04-28 13:00:00|20.44|20.36|20.34|20.26|20.47|20.39|20.32|20.24|954
1682690400000|2023-04-28 14:00:00|20.32|20.24|20.2|20.12|20.33|20.25|20.02|19.94|3282
1682694000000|2023-04-28 15:00:00|20.17|20.09|19.97|19.89|20.32|20.24|19.92|19.84|2126
1682697600000|2023-04-28 16:00:00|20.02|19.94|19.98|19.9|20.03|19.95|19.91|19.83|207
1682701200000|2023-04-28 17:00:00|19.96|19.88|19.99|19.91|20.06|19.98|19.93|19.85|106
1682704800000|2023-04-28 18:00:00|19.98|19.9|20.01|19.93|20.08|20|19.93|19.85|163
1682708400000|2023-04-28 19:00:00|20.02|19.94|19.98|19.73|20.05|19.97|19.91|19.73|322
1682899200000|2023-05-01 00:00:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1682910000000|2023-05-01 03:00:00|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1682985600000|2023-05-02 00:00:00|20|19.75|20.24|19.94|20.26|20.03|19.81|19.64|14
1682989200000|2023-05-02 01:00:00|20.26|19.96|20.22|19.92|20.29|20.02|20.2|19.9|0
1682992800000|2023-05-02 02:00:00|20.21|19.91|20.25|19.95|20.25|19.95|20.21|19.91|0
1683000000000|2023-05-02 04:00:00|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|0
1683003600000|2023-05-02 05:00:00|20.23|19.93|20.07|19.99|20.26|19.99|20.07|19.92|0
1683007200000|2023-05-02 06:00:00|20.08|20|20.06|19.98|20.23|20.15|20.04|19.96|126
1683010800000|2023-05-02 07:00:00|20.09|20.01|20.19|20.11|20.19|20.11|19.84|19.76|1994
1683014400000|2023-05-02 08:00:00|20.2|20.12|20.12|20.04|20.44|20.36|20.12|20.04|1396
1683018000000|2023-05-02 09:00:00|20.13|20.05|20.02|19.94|20.24|20.16|19.97|19.89|477
1683021600000|2023-05-02 10:00:00|20.03|19.95|20|19.92|20.12|20.04|19.97|19.89|460
1683025200000|2023-05-02 11:00:00|19.97|19.89|20.03|19.95|20.08|20|19.94|19.86|505
1683028800000|2023-05-02 12:00:00|20.05|19.97|20.03|19.95|20.1|20.02|19.99|19.91|1119
1683032400000|2023-05-02 13:00:00|20.05|19.97|20.28|20.2|20.33|20.25|20|19.92|1303
1683036000000|2023-05-02 14:00:00|20.25|20.17|21.29|21.21|21.34|21.26|20.23|20.15|6967
1683039600000|2023-05-02 15:00:00|21.31|21.23|21.25|21.17|21.61|21.53|20.97|20.89|5983
1683043200000|2023-05-02 16:00:00|21.23|21.15|20.95|20.87|21.3|21.22|20.9|20.82|762
1683046800000|2023-05-02 17:00:00|20.94|20.86|20.66|20.58|20.98|20.9|20.52|20.44|414
1683050400000|2023-05-02 18:00:00|20.67|20.59|20.5|20.42|20.86|20.78|20.48|20.4|478
1683054000000|2023-05-02 19:00:00|20.51|20.43|20.52|20.44|20.64|20.56|20.4|20.32|243
1683072000000|2023-05-03 00:00:00|20.65|20.35|20.51|20.26|20.68|20.38|20.46|20.23|0
1683075600000|2023-05-03 01:00:00|20.54|20.24|20.59|20.34|20.59|20.34|20.54|20.24|0
1683079200000|2023-05-03 02:00:00|20.56|20.31|20.56|20.31|20.56|20.31|20.56|20.31|0
1683082800000|2023-05-03 03:00:00|20.59|20.34|20.56|20.31|20.59|20.34|20.56|20.31|0
1683086400000|2023-05-03 04:00:00|20.58|20.33|20.6|20.35|20.6|20.42|20.47|20.32|8
1683090000000|2023-05-03 05:00:00|20.5|20.42|20.55|20.3|20.62|20.42|20.45|20.26|3
1683093600000|2023-05-03 06:00:00|20.54|20.29|20.54|20.46|20.54|20.46|20.42|20.29|52
1683097200000|2023-05-03 07:00:00|20.56|20.48|20.47|20.39|20.71|20.63|20.39|20.31|2349
1683100800000|2023-05-03 08:00:00|20.44|20.36|20.57|20.49|20.59|20.51|20.39|20.31|915
1683104400000|2023-05-03 09:00:00|20.55|20.47|20.41|20.33|20.55|20.47|20.37|20.29|1743
1683108000000|2023-05-03 10:00:00|20.39|20.31|20.52|20.44|20.62|20.54|20.37|20.29|1329
1683111600000|2023-05-03 11:00:00|20.53|20.45|20.59|20.51|20.64|20.56|20.37|20.29|729
1683115200000|2023-05-03 12:00:00|20.61|20.53|20.69|20.61|20.72|20.64|20.47|20.39|1227
1683118800000|2023-05-03 13:00:00|20.68|20.6|20.64|20.56|20.73|20.65|20.48|20.4|3116
1683122400000|2023-05-03 14:00:00|20.62|20.54|20.71|20.63|20.79|20.71|20.54|20.46|2314
1683126000000|2023-05-03 15:00:00|20.7|20.62|20.53|20.45|20.87|20.79|20.52|20.44|2489
1683129600000|2023-05-03 16:00:00|20.54|20.46|20.42|20.34|20.65|20.57|20.41|20.33|113
1683133200000|2023-05-03 17:00:00|20.4|20.32|20.45|20.37|20.55|20.46|20.35|20.27|315
1683136800000|2023-05-03 18:00:00|20.55|20.3|20.34|20.26|20.64|20.56|20.13|20.05|908
1683140400000|2023-05-03 19:00:00|20.35|20.27|20.97|20.72|20.99|20.87|20.23|20.15|316
1683144000000|2023-05-03 20:00:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1683158400000|2023-05-04 00:00:00|21.24|21.16|21.21|21.13|21.29|21.16|21.16|21.04|1
1683162000000|2023-05-04 01:00:00|21.2|21.12|21.11|20.81|21.25|21.13|21.06|20.76|4
1683165600000|2023-05-04 02:00:00|21.1|20.8|21|20.7|21.11|20.81|20.99|20.69|0
1683169200000|2023-05-04 03:00:00|21.01|20.71|21|20.7|21.03|20.73|20.96|20.66|0
1683172800000|2023-05-04 04:00:00|20.97|20.67|20.9|20.6|21|20.82|20.86|20.56|0
1683176400000|2023-05-04 05:00:00|20.89|20.59|20.86|20.61|20.91|20.68|20.71|20.41|9
1683180000000|2023-05-04 06:00:00|20.84|20.59|20.78|20.7|20.94|20.86|20.72|20.59|79
1683183600000|2023-05-04 07:00:00|20.79|20.71|20.9|20.82|21.29|21.21|20.78|20.7|3399
1683187200000|2023-05-04 08:00:00|20.92|20.84|21.18|21.1|21.18|21.1|20.85|20.77|1023
1683190800000|2023-05-04 09:00:00|21.13|21.05|21.19|21.11|21.27|21.19|21.11|21.03|1168
1683194400000|2023-05-04 10:00:00|21.22|21.14|21.45|21.37|21.5|21.42|21.17|21.09|3038
1683198000000|2023-05-04 11:00:00|21.46|21.38|21.38|21.3|21.53|21.45|21.29|21.21|1749
1683201600000|2023-05-04 12:00:00|21.37|21.29|21.42|21.34|21.56|21.48|21.2|21.12|1800
1683205200000|2023-05-04 13:00:00|21.38|21.3|21.41|21.33|21.7|21.62|21.21|21.13|3556
1683208800000|2023-05-04 14:00:00|21.4|21.32|21.66|21.58|22|21.92|21.26|21.18|6521
1683212400000|2023-05-04 15:00:00|21.69|21.61|21.88|21.8|21.94|21.86|21.38|21.3|8273
1683216000000|2023-05-04 16:00:00|21.86|21.78|21.8|21.72|22.15|22.07|21.8|21.72|1217
1683219600000|2023-05-04 17:00:00|21.85|21.77|21.59|21.51|21.85|21.77|21.41|21.33|431
1683223200000|2023-05-04 18:00:00|21.57|21.49|21.65|21.57|21.82|21.74|21.52|21.44|91
1683226800000|2023-05-04 19:00:00|21.62|21.54|21.71|21.41|21.79|21.71|21.37|21.29|165
1683244800000|2023-05-05 00:00:00|21.66|21.36|21.53|21.28|21.75|21.45|21.51|21.26|0
1683248400000|2023-05-05 01:00:00|21.57|21.27|21.53|21.28|21.59|21.3|21.52|21.26|0
1683252000000|2023-05-05 02:00:00|21.57|21.27|21.59|21.29|21.62|21.32|21.53|21.27|0
1683255600000|2023-05-05 03:00:00|21.57|21.27|21.54|21.29|21.57|21.29|21.54|21.27|0
1683259200000|2023-05-05 04:00:00|21.47|21.39|21.54|21.29|21.56|21.39|21.47|21.29|1
1683262800000|2023-05-05 05:00:00|21.53|21.28|21.51|21.26|21.6|21.37|21.43|21.26|0
1683266400000|2023-05-05 06:00:00|21.4|21.32|21.24|21.16|21.46|21.38|21.24|21.16|91
1683270000000|2023-05-05 07:00:00|21.25|21.17|21.31|21.23|21.41|21.33|21.07|20.99|1440
1683273600000|2023-05-05 08:00:00|21.29|21.21|21.14|21.06|21.45|21.37|21.09|21.01|1438
1683277200000|2023-05-05 09:00:00|21.15|21.07|21.11|21.03|21.26|21.18|21.11|21.03|763
1683280800000|2023-05-05 10:00:00|21.12|21.04|21.03|20.95|21.12|21.04|20.95|20.87|723
1683284400000|2023-05-05 11:00:00|21.05|20.97|21|20.92|21.12|21.04|20.93|20.85|458
1683288000000|2023-05-05 12:00:00|20.99|20.91|20.95|20.87|21.18|21.1|20.75|20.67|1474
1683291600000|2023-05-05 13:00:00|20.9|20.82|20.73|20.65|20.92|20.84|20.68|20.6|3391
1683295200000|2023-05-05 14:00:00|20.72|20.64|20.28|20.2|20.73|20.65|20.23|20.15|3808
1683298800000|2023-05-05 15:00:00|20.25|20.17|20.26|20.18|20.37|20.29|20.16|20.08|3884
1683302400000|2023-05-05 16:00:00|20.28|20.2|20.21|20.13|20.33|20.25|20.17|20.09|302
1683306000000|2023-05-05 17:00:00|20.23|20.15|20.25|20.17|20.27|20.19|20.23|20.15|241
1683309600000|2023-05-05 18:00:00|20.23|20.15|20.08|20|20.25|20.17|20.03|19.95|525
1683313200000|2023-05-05 19:00:00|20.03|19.95|20.27|19.97|20.27|20.11|20.03|19.95|185
1683504000000|2023-05-08 00:00:00|20.41|20.11|20.42|20.12|20.44|20.14|20.38|20.08|0
1683507600000|2023-05-08 01:00:00|20.43|20.13|20.41|20.11|20.49|20.19|20.38|20.08|0
1683511200000|2023-05-08 02:00:00|20.42|20.12|20.4|20.1|20.43|20.13|20.39|20.09|0
1683514800000|2023-05-08 03:00:00|20.39|20.09|20.43|20.13|20.43|20.13|20.39|20.09|0
1683518400000|2023-05-08 04:00:00|20.42|20.12|20.42|20.12|20.42|20.12|20.35|20.05|0
1683522000000|2023-05-08 05:00:00|20.44|20.14|20.42|20.12|20.45|20.15|20.36|20.06|0
1683525600000|2023-05-08 06:00:00|20.4|20.1|20.19|20.11|20.4|20.24|20.14|20.06|135
1683529200000|2023-05-08 07:00:00|20.21|20.13|20.22|20.14|20.29|20.21|20.08|20|557
1683532800000|2023-05-08 08:00:00|20.25|20.17|20.24|20.16|20.27|20.19|20.15|20.07|727
1683536400000|2023-05-08 09:00:00|20.22|20.14|20.26|20.18|20.35|20.27|20.19|20.11|1040
1683540000000|2023-05-08 10:00:00|20.24|20.16|20.19|20.11|20.26|20.18|20.19|20.11|429
1683543600000|2023-05-08 11:00:00|20.16|20.08|20.13|20.05|20.19|20.11|20.13|20.05|593
1683547200000|2023-05-08 12:00:00|20.08|20|20.15|20.07|20.2|20.12|20.08|20|919
1683550800000|2023-05-08 13:00:00|20.2|20.12|20.35|20.27|20.36|20.28|20.15|20.07|2062
1683554400000|2023-05-08 14:00:00|20.33|20.25|20.11|20.03|20.36|20.28|20.1|20.02|1980
1683558000000|2023-05-08 15:00:00|20.07|19.99|20.07|19.99|20.23|20.15|20.01|19.93|2195
1683561600000|2023-05-08 16:00:00|20.03|19.95|20.14|20.06|20.21|20.13|20.03|19.95|71
1683565200000|2023-05-08 17:00:00|20.13|20.05|20|19.92|20.14|20.06|19.99|19.91|51
1683568800000|2023-05-08 18:00:00|20.01|19.93|19.98|19.9|20.28|20.2|19.93|19.85|144
1683572400000|2023-05-08 19:00:00|19.97|19.89|19.95|19.87|20.05|19.97|19.93|19.85|201
1683590400000|2023-05-09 00:00:00|20.08|19.78|20.08|19.78|20.1|19.8|20.08|19.78|0
1683594000000|2023-05-09 01:00:00|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|0
1683608400000|2023-05-09 05:00:00|20.09|19.79|20.07|19.82|20.11|19.82|20.05|19.79|0
1683612000000|2023-05-09 06:00:00|20.01|19.93|20.08|20|20.11|20.03|20.01|19.93|41
1683615600000|2023-05-09 07:00:00|20.03|19.95|20.07|19.99|20.19|20.11|20|19.92|1760
1683619200000|2023-05-09 08:00:00|20.04|19.96|20.28|20.2|20.28|20.2|20.01|19.93|1660
1683622800000|2023-05-09 09:00:00|20.27|20.19|20.43|20.35|20.44|20.36|20.23|20.15|1169
1683626400000|2023-05-09 10:00:00|20.44|20.36|20.48|20.4|20.54|20.46|20.42|20.34|588
1683630000000|2023-05-09 11:00:00|20.47|20.39|20.48|20.4|20.65|20.57|20.43|20.35|1171
1683633600000|2023-05-09 12:00:00|20.49|20.41|20.5|20.42|20.54|20.46|20.38|20.3|1077
1683637200000|2023-05-09 13:00:00|20.51|20.43|20.46|20.38|20.61|20.53|20.45|20.37|3039
1683640800000|2023-05-09 14:00:00|20.45|20.37|20.42|20.34|20.56|20.48|20.3|20.22|2735
1683644400000|2023-05-09 15:00:00|20.46|20.38|20.57|20.49|20.57|20.49|20.41|20.33|2231
1683648000000|2023-05-09 16:00:00|20.61|20.53|20.41|20.33|20.61|20.53|20.41|20.33|128
1683651600000|2023-05-09 17:00:00|20.44|20.36|20.37|20.29|20.51|20.43|20.37|20.29|49
1683655200000|2023-05-09 18:00:00|20.34|20.26|20.37|20.29|20.43|20.35|20.32|20.24|371
1683658800000|2023-05-09 19:00:00|20.35|20.27|20.6|20.3|20.6|20.44|20.32|20.24|97
1683676800000|2023-05-10 00:00:00|20.4|20.1|20.52|20.22|20.55|20.25|20.38|20.08|0
1683680400000|2023-05-10 01:00:00|20.54|20.24|20.52|20.22|20.54|20.24|20.52|20.22|0
1683684000000|2023-05-10 02:00:00|20.54|20.24|20.52|20.22|20.54|20.24|20.52|20.22|0
1683687600000|2023-05-10 03:00:00|20.57|20.27|20.57|20.27|20.59|20.29|20.52|20.22|0
1683691200000|2023-05-10 04:00:00|20.58|20.28|20.52|20.22|20.58|20.28|20.52|20.22|0
1683694800000|2023-05-10 05:00:00|20.53|20.23|20.6|20.3|20.62|20.32|20.52|20.22|0
1683698400000|2023-05-10 06:00:00|20.54|20.29|20.27|20.19|20.55|20.36|20.22|20.14|190
1683702000000|2023-05-10 07:00:00|20.22|20.14|20.64|20.56|20.69|20.61|20.11|20.03|1138
1683705600000|2023-05-10 08:00:00|20.66|20.58|20.47|20.39|20.79|20.71|20.41|20.33|2664
1683709200000|2023-05-10 09:00:00|20.48|20.4|20.54|20.46|20.59|20.51|20.43|20.35|763
1683712800000|2023-05-10 10:00:00|20.59|20.51|20.53|20.45|20.59|20.51|20.53|20.45|874
1683716400000|2023-05-10 11:00:00|20.54|20.46|20.55|20.47|20.58|20.5|20.49|20.41|1029
1683720000000|2023-05-10 12:00:00|20.57|20.49|20.07|19.99|20.75|20.6|20.03|19.95|3780
1683723600000|2023-05-10 13:00:00|20.03|19.95|20.26|20.18|20.56|20.48|19.93|19.85|3030
1683727200000|2023-05-10 14:00:00|20.25|20.17|20.38|20.3|20.54|20.46|20.14|20.06|1736
1683730800000|2023-05-10 15:00:00|20.4|20.32|20.3|20.22|20.4|20.32|20.2|20.12|1054
1683734400000|2023-05-10 16:00:00|20.28|20.2|20.63|20.55|20.69|20.61|20.28|20.2|244
1683738000000|2023-05-10 17:00:00|20.68|20.6|20.77|20.69|21.08|21|20.62|20.54|335
1683741600000|2023-05-10 18:00:00|20.79|20.71|20.5|20.42|20.84|20.76|20.5|20.42|322
1683745200000|2023-05-10 19:00:00|20.52|20.44|20.49|20.19|20.55|20.47|20.27|20.19|431
1683763200000|2023-05-11 00:00:00|20.44|20.14|20.45|20.15|20.49|20.19|20.44|20.14|0
1683766800000|2023-05-11 01:00:00|20.49|20.19|20.44|20.14|20.49|20.19|20.37|20.07|0
1683770400000|2023-05-11 02:00:00|20.42|20.12|20.44|20.14|20.44|20.14|20.4|20.1|0
1683774000000|2023-05-11 03:00:00|20.4|20.1|20.43|20.13|20.44|20.14|20.4|20.1|0
1683777600000|2023-05-11 04:00:00|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|0
1683781200000|2023-05-11 05:00:00|20.36|20.06|20.36|20.06|20.38|20.08|20.36|20.06|0
1683784800000|2023-05-11 06:00:00|20.32|20.07|20.32|20.24|20.37|20.29|20.26|20.07|39
1683788400000|2023-05-11 07:00:00|20.31|20.23|19.93|19.85|20.31|20.23|19.87|19.79|1750
1683792000000|2023-05-11 08:00:00|19.89|19.81|19.96|19.88|20.01|19.93|19.82|19.74|1462
1683795600000|2023-05-11 09:00:00|19.95|19.87|19.95|19.87|20.01|19.93|19.89|19.81|1119
1683799200000|2023-05-11 10:00:00|19.9|19.82|19.99|19.91|19.99|19.91|19.9|19.82|1082
1683802800000|2023-05-11 11:00:00|20|19.92|20.27|20.19|20.32|20.24|19.99|19.91|946
1683806400000|2023-05-11 12:00:00|20.29|20.21|20.43|20.35|20.43|20.35|20.05|19.97|2457
1683810000000|2023-05-11 13:00:00|20.46|20.38|20.63|20.55|20.74|20.66|20.42|20.34|3627
1683813600000|2023-05-11 14:00:00|20.64|20.56|20.44|20.36|20.79|20.71|20.37|20.29|2618
1683817200000|2023-05-11 15:00:00|20.46|20.38|20.17|20.09|20.46|20.38|20.16|20.08|4644
1683820800000|2023-05-11 16:00:00|20.16|20.08|20.16|20.08|20.32|20.24|20.1|20.02|211
1683824400000|2023-05-11 17:00:00|20.15|20.07|20.17|20.09|20.37|20.29|20.07|19.99|309
1683828000000|2023-05-11 18:00:00|20.18|20.1|19.96|19.88|20.25|20.17|19.94|19.86|89
1683831600000|2023-05-11 19:00:00|20.01|19.93|20.06|19.76|20.06|19.96|19.89|19.76|117
1683849600000|2023-05-12 00:00:00|20.01|19.74|20.01|19.76|20.08|19.78|20.01|19.74|0
1683853200000|2023-05-12 01:00:00|19.98|19.73|19.99|19.74|20.13|19.83|19.83|19.71|10
1683856800000|2023-05-12 02:00:00|20.06|19.76|20.04|19.74|20.09|19.79|19.99|19.72|1
1683860400000|2023-05-12 03:00:00|20.09|19.79|20.05|19.75|20.09|19.79|20.04|19.74|0
1683864000000|2023-05-12 04:00:00|20.04|19.74|19.99|19.74|20.07|19.77|19.99|19.72|0
1683867600000|2023-05-12 05:00:00|20|19.75|19.95|19.87|20|19.87|19.88|19.72|0
1683871200000|2023-05-12 06:00:00|19.92|19.84|19.67|19.59|19.93|19.85|19.67|19.59|180
1683874800000|2023-05-12 07:00:00|19.68|19.6|19.65|19.57|19.85|19.77|19.55|19.47|1620
1683878400000|2023-05-12 08:00:00|19.62|19.54|19.5|19.42|19.65|19.57|19.45|19.37|2176
1683882000000|2023-05-12 09:00:00|19.45|19.37|19.66|19.58|19.66|19.58|19.44|19.36|1725
1683885600000|2023-05-12 10:00:00|19.65|19.57|19.7|19.62|19.75|19.67|19.6|19.52|652
1683889200000|2023-05-12 11:00:00|19.67|19.59|19.75|19.67|19.76|19.68|19.65|19.57|550
1683892800000|2023-05-12 12:00:00|19.76|19.68|19.89|19.81|19.94|19.86|19.69|19.61|655
1683896400000|2023-05-12 13:00:00|19.91|19.83|19.82|19.74|19.94|19.86|19.76|19.68|948
1683900000000|2023-05-12 14:00:00|19.83|19.75|19.93|19.85|20.04|19.96|19.74|19.66|2866
1683903600000|2023-05-12 15:00:00|19.88|19.8|19.57|19.49|19.93|19.85|19.57|19.49|4192
1683907200000|2023-05-12 16:00:00|19.58|19.5|19.97|19.89|19.97|19.89|19.57|19.49|226
1683910800000|2023-05-12 17:00:00|20|19.92|20.04|19.96|20.04|19.96|19.73|19.65|508
1683914400000|2023-05-12 18:00:00|20.09|20.01|19.91|19.83|20.14|20.06|19.89|19.81|116
1683918000000|2023-05-12 19:00:00|19.89|19.81|19.71|19.63|19.94|19.86|19.71|19.63|108
1684108800000|2023-05-15 00:00:00|19.9|19.65|20.08|19.78|20.08|19.83|19.9|19.65|1
1684112400000|2023-05-15 01:00:00|20.05|19.75|20.01|19.71|20.08|19.78|20|19.7|0
1684116000000|2023-05-15 02:00:00|20.03|19.73|20.01|19.71|20.06|19.76|20.01|19.71|0
1684123200000|2023-05-15 04:00:00|19.99|19.69|19.94|19.69|19.99|19.69|19.94|19.69|0
1684126800000|2023-05-15 05:00:00|19.92|19.67|19.8|19.72|19.92|19.78|19.8|19.67|0
1684130400000|2023-05-15 06:00:00|19.78|19.7|19.57|19.49|19.82|19.74|19.57|19.49|495
1684134000000|2023-05-15 07:00:00|19.58|19.5|19.47|19.39|19.58|19.5|19.42|19.34|1457
1684137600000|2023-05-15 08:00:00|19.5|19.42|19.52|19.44|19.57|19.49|19.47|19.39|1065
1684141200000|2023-05-15 09:00:00|19.53|19.45|19.43|19.35|19.58|19.5|19.43|19.35|1059
1684144800000|2023-05-15 10:00:00|19.38|19.3|19.33|19.25|19.43|19.35|19.33|19.25|1023
1684148400000|2023-05-15 11:00:00|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|1568
1684152000000|2023-05-15 12:00:00|19.43|19.35|19.54|19.46|19.54|19.46|19.38|19.3|2463
1684155600000|2023-05-15 13:00:00|19.56|19.48|19.74|19.66|19.74|19.66|19.49|19.41|2496
1684159200000|2023-05-15 14:00:00|19.69|19.61|19.54|19.46|19.79|19.71|19.49|19.41|2969
1684162800000|2023-05-15 15:00:00|19.49|19.41|19.44|19.36|19.59|19.51|19.39|19.31|4907
1684166400000|2023-05-15 16:00:00|19.49|19.41|19.35|19.27|19.49|19.41|19.35|19.27|186
1684170000000|2023-05-15 17:00:00|19.4|19.32|19.45|19.37|19.55|19.47|19.35|19.27|225
1684173600000|2023-05-15 18:00:00|19.43|19.35|19.4|19.32|19.5|19.42|19.4|19.32|178
1684177200000|2023-05-15 19:00:00|19.35|19.27|19.33|19.25|19.36|19.28|19.31|19.23|123
1684195200000|2023-05-16 00:00:00|19.34|19.26|19.53|19.23|19.58|19.28|19.34|19.23|0
1684198800000|2023-05-16 01:00:00||19.28||19.23||19.28||19.23|0
1684202400000|2023-05-16 02:00:00|19.55|19.28|19.53|19.23|19.56|19.31|19.53|19.23|0
1684206000000|2023-05-16 03:00:00||19.28||19.23||19.28||19.23|0
1684209600000|2023-05-16 04:00:00|19.46|19.28|19.53|19.28|19.53|19.28|19.35|19.21|0
1684213200000|2023-05-16 05:00:00|19.4|19.32|19.55|19.47|19.68|19.52|19.4|19.31|14
1684216800000|2023-05-16 06:00:00|19.58|19.5|19.58|19.5|19.63|19.55|19.53|19.45|116
1684220400000|2023-05-16 07:00:00|19.6|19.52|19.23|19.15|19.68|19.6|19.13|19.05|1771
1684224000000|2023-05-16 08:00:00|19.28|19.2|19.23|19.15|19.33|19.25|19.18|19.1|2955
1684227600000|2023-05-16 09:00:00|19.18|19.1|19.28|19.2|19.28|19.2|19.13|19.05|3928
1684231200000|2023-05-16 10:00:00|19.33|19.25|19.18|19.1|19.33|19.25|19.13|19.05|1779
1684234800000|2023-05-16 11:00:00|19.13|19.05|19.23|19.15|19.23|19.15|19.13|19.05|3404
1684238400000|2023-05-16 12:00:00|19.24|19.16|19.24|19.16|19.28|19.2|19.19|19.11|4317
1684242000000|2023-05-16 13:00:00|19.28|19.2|19.34|19.26|19.43|19.35|19.24|19.16|10914
1684245600000|2023-05-16 14:00:00|19.39|19.31|19.29|19.21|19.49|19.41|19.24|19.16|4695
1684249200000|2023-05-16 15:00:00|19.34|19.26|19.24|19.16|19.39|19.31|19.19|19.11|4783
1684252800000|2023-05-16 16:00:00|19.19|19.11|19.19|19.11|19.29|19.21|19.19|19.11|965
1684256400000|2023-05-16 17:00:00|19.14|19.06|19.19|19.11|19.24|19.16|19.14|19.06|176
1684260000000|2023-05-16 18:00:00|19.22|19.14|19.25|19.17|19.29|19.21|19.19|19.11|353
1684263600000|2023-05-16 19:00:00|19.29|19.21|19.53|19.28|19.53|19.42|19.25|19.17|306
1684281600000|2023-05-17 00:00:00|19.49|19.19|19.49|19.19|19.54|19.24|19.49|19.19|0
1684288800000|2023-05-17 02:00:00|19.44|19.14|19.44|19.14|19.49|19.19|19.44|19.14|0
1684292400000|2023-05-17 03:00:00|19.45|19.15|19.49|19.19|19.49|19.19|19.45|19.15|0
1684296000000|2023-05-17 04:00:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1684299600000|2023-05-17 05:00:00|19.42|19.15|19.36|19.28|19.49|19.28|19.36|19.12|0
1684303200000|2023-05-17 06:00:00|19.38|19.3|19.41|19.33|19.46|19.38|19.31|19.23|167
1684306800000|2023-05-17 07:00:00|19.39|19.31|19.36|19.28|19.56|19.48|19.26|19.18|1326
1684310400000|2023-05-17 08:00:00|19.34|19.26|19.26|19.18|19.36|19.28|19.21|19.13|804
1684314000000|2023-05-17 09:00:00|19.21|19.13|19.22|19.14|19.26|19.18|19.17|19.09|491
1684317600000|2023-05-17 10:00:00|19.26|19.18|19.27|19.19|19.32|19.24|19.22|19.14|390
1684321200000|2023-05-17 11:00:00|19.24|19.16|19.22|19.14|19.27|19.19|19.17|19.09|681
1684324800000|2023-05-17 12:00:00|19.27|19.19|19.17|19.09|19.27|19.19|19.17|19.09|567
1684328400000|2023-05-17 13:00:00|19.15|19.07|19.37|19.29|19.37|19.29|19.12|19.04|1620
1684332000000|2023-05-17 14:00:00|19.32|19.24|19.27|19.19|19.37|19.29|19.22|19.14|2713
1684335600000|2023-05-17 15:00:00|19.22|19.14|19.27|19.19|19.27|19.19|19.12|19.04|1232
1684339200000|2023-05-17 16:00:00|19.1|19.02|19.07|18.99|19.12|19.04|19.03|18.95|182
1684342800000|2023-05-17 17:00:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|164
1684346400000|2023-05-17 18:00:00|19.08|19|19.08|19|19.08|19|19.03|18.95|60
1684350000000|2023-05-17 19:00:00|19.05|18.97|19.05|18.97|19.08|19|19.03|18.95|89
1684368000000|2023-05-18 00:00:00|19.17|18.92|19.17|18.92|19.18|18.93|19.17|18.92|0
1684371600000|2023-05-18 01:00:00|19.18|18.93|19.18|18.93|19.18|18.93|19.17|18.92|0
1684375200000|2023-05-18 02:00:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1684386000000|2023-05-18 05:00:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|3
1684389600000|2023-05-18 06:00:00|19.1|19.02|19.1|19.02|19.12|19.04|19.05|18.97|66
1684393200000|2023-05-18 07:00:00|19.07|18.99|18.85|18.77|19.1|19.02|18.76|18.68|1020
1684396800000|2023-05-18 08:00:00|18.8|18.72|18.95|18.87|19|18.92|18.7|18.62|1705
1684400400000|2023-05-18 09:00:00|18.97|18.89|18.8|18.72|19|18.92|18.8|18.72|1503
1684404000000|2023-05-18 10:00:00|18.85|18.77|18.67|18.59|18.85|18.77|18.65|18.57|971
1684407600000|2023-05-18 11:00:00|18.65|18.57|18.7|18.62|18.75|18.67|18.65|18.57|1014
1684411200000|2023-05-18 12:00:00|18.75|18.67|18.9|18.82|18.9|18.82|18.7|18.62|575
1684414800000|2023-05-18 13:00:00|18.92|18.84|18.99|18.91|19.04|18.96|18.85|18.77|3267
1684418400000|2023-05-18 14:00:00|19.04|18.96|18.7|18.62|19.04|18.96|18.7|18.62|934
1684422000000|2023-05-18 15:00:00|18.66|18.58|18.6|18.52|18.66|18.58|18.5|18.42|1195
1684425600000|2023-05-18 16:00:00|18.65|18.57|18.61|18.53|18.65|18.57|18.58|18.5|301
1684429200000|2023-05-18 17:00:00|18.6|18.52|18.61|18.53|18.61|18.53|18.51|18.43|183
1684432800000|2023-05-18 18:00:00|18.56|18.48|18.51|18.43|18.56|18.48|18.46|18.38|126
1684436400000|2023-05-18 19:00:00|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|188
1684454400000|2023-05-19 00:00:00|18.39|18.31|18.41|18.16|18.41|18.31|18.35|18.16|20
1684458000000|2023-05-19 01:00:00|18.3|18.22|18.46|18.21|18.46|18.29|18.3|18.14|10
1684461600000|2023-05-19 02:00:00|18.35|18.27|18.35|18.27|18.46|18.27|18.32|18.18|47
1684465200000|2023-05-19 03:00:00|18.32|18.24|18.35|18.27|18.37|18.29|18.32|18.24|1
1684468800000|2023-05-19 04:00:00|18.37|18.29|18.46|18.21|18.48|18.32|18.35|18.21|0
1684472400000|2023-05-19 05:00:00|18.36|18.28|18.35|18.27|18.36|18.28|18.33|18.25|4
1684476000000|2023-05-19 06:00:00|18.33|18.25|18.38|18.3|18.38|18.3|18.23|18.15|238
1684479600000|2023-05-19 07:00:00|18.33|18.25|18.23|18.15|18.35|18.27|18.23|18.15|1464
1684483200000|2023-05-19 08:00:00|18.19|18.11|18|17.92|18.23|18.15|17.9|17.82|2697
1684486800000|2023-05-19 09:00:00|17.99|17.91|18.05|17.97|18.05|17.97|17.9|17.82|1940
1684490400000|2023-05-19 10:00:00|18.1|18.02|18.05|17.97|18.1|18.02|18|17.92|869
1684494000000|2023-05-19 11:00:00|18|17.92|18|17.92|18.05|17.97|17.96|17.88|627
1684497600000|2023-05-19 12:00:00|17.96|17.88|17.96|17.88|18|17.92|17.91|17.83|1021
1684501200000|2023-05-19 13:00:00|18|17.92|17.86|17.78|18|17.92|17.82|17.74|2690
1684504800000|2023-05-19 14:00:00|17.88|17.8|17.95|17.87|18|17.92|17.86|17.78|4690
1684508400000|2023-05-19 15:00:00|18|17.92|18.45|18.37|18.62|18.54|18|17.92|3893
1684512000000|2023-05-19 16:00:00|18.47|18.39|18.47|18.39|18.67|18.59|18.38|18.3|1519
1684515600000|2023-05-19 17:00:00|18.45|18.37|18.62|18.54|18.62|18.54|18.4|18.32|270
1684519200000|2023-05-19 18:00:00|18.61|18.53|18.58|18.5|18.72|18.64|18.57|18.49|1262
1684522800000|2023-05-19 19:00:00|18.55|18.47|18.48|18.4|18.6|18.52|18.43|18.35|280
1684713600000|2023-05-22 00:00:00|18.74|18.49|18.72|18.47|18.77|18.52|18.72|18.47|0
1684717200000|2023-05-22 01:00:00|18.66|18.58|18.81|18.56|18.83|18.67|18.61|18.47|11
1684720800000|2023-05-22 02:00:00|18.75|18.67|18.77|18.52|18.81|18.67|18.66|18.49|2
1684724400000|2023-05-22 03:00:00|18.79|18.54|18.7|18.45|18.79|18.54|18.7|18.45|2
1684728000000|2023-05-22 04:00:00|18.57|18.49|18.58|18.5|18.71|18.53|18.57|18.39|3
1684731600000|2023-05-22 05:00:00|18.6|18.52|18.65|18.57|18.74|18.62|18.58|18.42|24
1684735200000|2023-05-22 06:00:00|18.63|18.55|18.7|18.62|18.77|18.69|18.63|18.55|93
1684738800000|2023-05-22 07:00:00|18.66|18.58|18.51|18.43|18.75|18.67|18.51|18.43|978
1684742400000|2023-05-22 08:00:00|18.55|18.47|18.43|18.35|18.6|18.52|18.42|18.34|992
1684746000000|2023-05-22 09:00:00|18.45|18.37|18.51|18.43|18.52|18.44|18.42|18.34|282
1684749600000|2023-05-22 10:00:00|18.52|18.44|18.47|18.39|18.56|18.48|18.42|18.34|634
1684753200000|2023-05-22 11:00:00|18.48|18.4|18.56|18.48|18.61|18.53|18.47|18.39|811
1684756800000|2023-05-22 12:00:00|18.57|18.49|18.61|18.53|18.65|18.57|18.56|18.48|1012
1684760400000|2023-05-22 13:00:00|18.65|18.57|18.56|18.48|18.65|18.57|18.51|18.43|604
1684764000000|2023-05-22 14:00:00|18.57|18.49|18.38|18.3|18.85|18.77|18.37|18.29|2339
1684767600000|2023-05-22 15:00:00|18.35|18.27|18.28|18.2|18.43|18.35|18.19|18.11|2117
1684771200000|2023-05-22 16:00:00|18.26|18.18|18.28|18.2|18.28|18.2|18.23|18.15|119
1684774800000|2023-05-22 17:00:00|18.26|18.18|18.25|18.17|18.48|18.4|18.24|18.16|84
1684778400000|2023-05-22 18:00:00|18.24|18.16|18.3|18.22|18.34|18.26|18.2|18.12|67
1684782000000|2023-05-22 19:00:00|18.29|18.21|18.42|18.34|18.46|18.38|18.29|18.21|197
1684800000000|2023-05-23 00:00:00|18.46|18.16|18.44|18.19|18.49|18.23|18.44|18.15|0
1684803600000|2023-05-23 01:00:00|18.42|18.17|18.42|18.17|18.44|18.24|18.31|18.17|0
1684807200000|2023-05-23 02:00:00|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1684810800000|2023-05-23 03:00:00|18.47|18.22|18.45|18.2|18.53|18.34|18.42|18.2|0
1684814400000|2023-05-23 04:00:00|18.49|18.24|18.46|18.21|18.52|18.38|18.44|18.2|1
1684818000000|2023-05-23 05:00:00|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1684821600000|2023-05-23 06:00:00|18.39|18.31|18.44|18.36|18.45|18.37|18.39|18.31|13
1684825200000|2023-05-23 07:00:00|18.42|18.34|18.35|18.27|18.49|18.41|18.3|18.22|1272
1684828800000|2023-05-23 08:00:00|18.37|18.29|18.53|18.45|18.53|18.45|18.35|18.27|1372
1684832400000|2023-05-23 09:00:00|18.54|18.46|18.59|18.51|18.63|18.55|18.53|18.45|785
1684836000000|2023-05-23 10:00:00|18.58|18.5|18.45|18.37|18.59|18.51|18.4|18.32|340
1684839600000|2023-05-23 11:00:00|18.49|18.41|18.59|18.51|18.63|18.55|18.44|18.36|517
1684843200000|2023-05-23 12:00:00|18.58|18.5|18.58|18.5|18.63|18.55|18.54|18.46|580
1684846800000|2023-05-23 13:00:00|18.62|18.54|18.73|18.65|18.83|18.75|18.58|18.5|1305
1684850400000|2023-05-23 14:00:00|18.71|18.63|18.8|18.72|18.83|18.75|18.66|18.58|1252
1684854000000|2023-05-23 15:00:00|18.83|18.75|18.69|18.61|18.87|18.79|18.69|18.61|2544
1684857600000|2023-05-23 16:00:00|18.74|18.66|18.93|18.85|19.03|18.95|18.69|18.61|363
1684861200000|2023-05-23 17:00:00|18.89|18.81|19.04|18.96|19.08|19|18.79|18.71|289
1684864800000|2023-05-23 18:00:00|19.08|19|19.22|19.14|19.33|19.25|18.94|18.86|393
1684868400000|2023-05-23 19:00:00|19.2|19.12|19.19|18.94|19.27|19.19|19.03|18.94|211
1684886400000|2023-05-24 00:00:00|19.2|18.9|19.14|18.89|19.2|18.91|19.13|18.88|0
1684904400000|2023-05-24 05:00:00|19.15|18.9|19.21|18.96|19.21|19.01|19.09|18.9|0
1684908000000|2023-05-24 06:00:00|19.13|19.05|19.26|19.18|19.31|19.23|19.13|19.05|124
1684911600000|2023-05-24 07:00:00|19.27|19.19|19.56|19.48|19.74|19.66|19.27|19.19|3364
1684915200000|2023-05-24 08:00:00|19.59|19.51|19.56|19.48|19.71|19.63|19.42|19.34|1233
1684918800000|2023-05-24 09:00:00|19.57|19.49|19.8|19.72|19.9|19.82|19.47|19.39|2337
1684922400000|2023-05-24 10:00:00|19.78|19.7|19.81|19.73|19.95|19.87|19.71|19.63|1484
1684926000000|2023-05-24 11:00:00|19.8|19.72|19.87|19.79|19.89|19.81|19.71|19.63|774
1684929600000|2023-05-24 12:00:00|19.84|19.76|19.8|19.72|19.89|19.81|19.71|19.63|550
1684933200000|2023-05-24 13:00:00|19.84|19.76|19.89|19.81|19.98|19.9|19.79|19.71|1687
1684936800000|2023-05-24 14:00:00|19.93|19.85|20.03|19.95|20.06|19.98|19.84|19.76|4948
1684940400000|2023-05-24 15:00:00|20.06|19.98|19.98|19.9|20.16|20.08|19.85|19.77|4292
1684944000000|2023-05-24 16:00:00|19.96|19.88|19.97|19.89|20.08|20|19.93|19.85|264
1684947600000|2023-05-24 17:00:00|19.98|19.9|19.88|19.8|20.03|19.95|19.88|19.8|130
1684951200000|2023-05-24 18:00:00|19.86|19.78|20.05|19.97|20.08|20|19.83|19.75|204
1684954800000|2023-05-24 19:00:00|20.07|19.99|19.97|19.89|20.08|20|19.76|19.68|253
1684972800000|2023-05-25 00:00:00|19.78|19.53|19.76|19.68|19.88|19.7|19.67|19.51|26
1684976400000|2023-05-25 01:00:00|19.75|19.67|19.91|19.66|19.97|19.7|19.75|19.63|1
1684980000000|2023-05-25 02:00:00|19.9|19.65|19.77|19.69|19.91|19.72|19.76|19.63|1
1684983600000|2023-05-25 03:00:00|19.76|19.68|19.87|19.62|19.9|19.69|19.76|19.58|20
1684987200000|2023-05-25 04:00:00|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1684990800000|2023-05-25 05:00:00|19.87|19.62|19.81|19.73|19.89|19.76|19.78|19.62|11
1684994400000|2023-05-25 06:00:00|19.79|19.71|19.7|19.62|19.85|19.77|19.65|19.57|131
1684998000000|2023-05-25 07:00:00|19.72|19.64|19.97|19.89|20.11|20.03|19.72|19.64|910
1685001600000|2023-05-25 08:00:00|19.93|19.85|19.69|19.61|19.98|19.9|19.65|19.57|726
1685005200000|2023-05-25 09:00:00|19.64|19.56|19.6|19.52|19.74|19.66|19.55|19.47|705
1685008800000|2023-05-25 10:00:00|19.59|19.51|19.61|19.53|19.65|19.57|19.56|19.48|348
1685012400000|2023-05-25 11:00:00|19.62|19.54|19.62|19.54|19.71|19.63|19.61|19.53|971
1685016000000|2023-05-25 12:00:00|19.61|19.53|19.53|19.45|19.68|19.6|19.48|19.4|1068
1685019600000|2023-05-25 13:00:00|19.49|19.41|19.64|19.56|19.72|19.64|19.45|19.37|1528
1685023200000|2023-05-25 14:00:00|19.65|19.57|19.65|19.57|19.75|19.67|19.55|19.47|1384
1685026800000|2023-05-25 15:00:00|19.69|19.61|19.76|19.68|19.87|19.79|19.59|19.51|1852
1685030400000|2023-05-25 16:00:00|19.73|19.65|19.73|19.65|19.74|19.66|19.54|19.46|201
1685034000000|2023-05-25 17:00:00|19.72|19.64|19.64|19.56|19.77|19.69|19.63|19.55|111
1685037600000|2023-05-25 18:00:00|19.59|19.51|19.64|19.56|19.69|19.61|19.45|19.37|144
1685041200000|2023-05-25 19:00:00|19.65|19.57|19.68|19.38|19.69|19.61|19.45|19.37|70
1685059200000|2023-05-26 00:00:00|19.78|19.48|19.74|19.44|19.83|19.53|19.74|19.44|0
1685062800000|2023-05-26 01:00:00|19.76|19.46|19.76|19.46|19.78|19.48|19.75|19.45|0
1685066400000|2023-05-26 02:00:00|19.75|19.45|19.77|19.47|19.77|19.51|19.75|19.45|0
1685070000000|2023-05-26 03:00:00|19.76|19.46|19.77|19.47|19.78|19.51|19.76|19.46|0
1685073600000|2023-05-26 04:00:00|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|0
1685077200000|2023-05-26 05:00:00|19.77|19.47|19.76|19.46|19.79|19.52|19.75|19.46|0
1685080800000|2023-05-26 06:00:00|19.75|19.5|19.55|19.47|19.75|19.61|19.53|19.45|71
1685084400000|2023-05-26 07:00:00|19.53|19.45|19.72|19.64|19.75|19.67|19.37|19.29|1126
1685088000000|2023-05-26 08:00:00|19.7|19.62|19.65|19.57|19.75|19.67|19.57|19.49|653
1685091600000|2023-05-26 09:00:00|19.66|19.58|19.82|19.74|19.87|19.79|19.66|19.58|1453
1685095200000|2023-05-26 10:00:00|19.83|19.75|19.56|19.48|19.87|19.79|19.56|19.48|866
1685098800000|2023-05-26 11:00:00|19.54|19.46|19.43|19.35|19.56|19.48|19.42|19.34|454
1685102400000|2023-05-26 12:00:00|19.42|19.34|19.29|19.21|19.47|19.39|19.29|19.21|749
1685106000000|2023-05-26 13:00:00|19.27|19.19|19.12|19.04|19.29|19.21|19.04|18.96|2086
1685109600000|2023-05-26 14:00:00|19.09|19.01|18.56|18.48|19.12|19.04|18.47|18.39|2788
1685113200000|2023-05-26 15:00:00|18.52|18.44|18.72|18.64|18.75|18.67|18.44|18.36|2230
1685116800000|2023-05-26 16:00:00|18.76|18.68|18.76|18.68|18.77|18.69|18.66|18.58|253
1685120400000|2023-05-26 17:00:00|18.77|18.69|18.86|18.78|18.92|18.84|18.76|18.68|348
1685124000000|2023-05-26 18:00:00|18.87|18.79|18.89|18.81|18.98|18.9|18.87|18.79|470
1685127600000|2023-05-26 19:00:00|18.91|18.83|18.96|18.71|18.96|18.83|18.79|18.68|224
1685318400000|2023-05-29 00:00:00|18.66|18.58|18.73|18.48|18.73|18.58|18.65|18.4|10
1685322000000|2023-05-29 01:00:00|18.72|18.47|18.79|18.49|18.79|18.52|18.71|18.46|0
1685325600000|2023-05-29 02:00:00|18.78|18.48|18.79|18.49|18.79|18.52|18.73|18.48|0
1685329200000|2023-05-29 03:00:00|18.81|18.51|18.8|18.5|18.82|18.53|18.78|18.49|0
1685332800000|2023-05-29 04:00:00|18.79|18.49|18.79|18.49|18.8|18.5|18.79|18.49|0
1685336400000|2023-05-29 05:00:00|18.8|18.5|18.8|18.5|18.8|18.51|18.76|18.48|43
1685340000000|2023-05-29 06:00:00|18.74|18.49|18.61|18.53|18.75|18.57|18.61|18.48|3
1685343600000|2023-05-29 07:00:00|18.62|18.54|18.61|18.53|18.66|18.58|18.43|18.35|925
1685347200000|2023-05-29 08:00:00|18.57|18.49|18.58|18.5|18.58|18.5|18.51|18.43|357
1685350800000|2023-05-29 09:00:00|18.59|18.51|18.68|18.6|18.69|18.61|18.51|18.43|295
1685354400000|2023-05-29 10:00:00|18.66|18.58|18.69|18.61|18.7|18.62|18.61|18.53|238
1685358000000|2023-05-29 11:00:00|18.7|18.62|18.64|18.56|18.74|18.66|18.61|18.53|267
1685361600000|2023-05-29 12:00:00|18.61|18.53|18.73|18.65|18.73|18.65|18.61|18.53|336
1685365200000|2023-05-29 13:00:00|18.7|18.62|18.76|18.68|18.78|18.7|18.68|18.6|823
1685368800000|2023-05-29 14:00:00|18.73|18.65|18.69|18.61|18.78|18.7|18.65|18.57|727
1685372400000|2023-05-29 15:00:00|18.7|18.62|18.59|18.51|18.73|18.65|18.59|18.51|1095
1685376000000|2023-05-29 16:00:00|18.6|18.52|18.62|18.54|18.62|18.54|18.59|18.51|25
1685379600000|2023-05-29 17:00:00|||||||||7
1685386800000|2023-05-29 19:00:00|18.64|18.56|18.74|18.49|18.74|18.56|18.62|18.49|11
1685390400000|2023-05-29 20:00:00|18.75|18.5|18.83|18.53|18.83|18.53|18.75|18.5|0
1685404800000|2023-05-30 00:00:00|18.81|18.56|18.76|18.46|18.81|18.6|18.58|18.44|22
1685408400000|2023-05-30 01:00:00|18.75|18.45|18.75|18.45|18.76|18.46|18.74|18.44|0
1685412000000|2023-05-30 02:00:00|18.76|18.46|18.75|18.45|18.76|18.46|18.75|18.45|0
1685422800000|2023-05-30 05:00:00|18.71|18.46|18.57|18.49|18.71|18.53|18.55|18.38|17
1685426400000|2023-05-30 06:00:00|18.59|18.51|18.6|18.52|18.64|18.56|18.57|18.49|121
1685430000000|2023-05-30 07:00:00|18.59|18.51|18.33|18.25|18.76|18.68|18.33|18.25|2108
1685433600000|2023-05-30 08:00:00|18.29|18.21|18.15|18.07|18.34|18.26|18.07|17.99|1155
1685437200000|2023-05-30 09:00:00|18.14|18.06|17.96|17.88|18.15|18.07|17.93|17.85|1256
1685440800000|2023-05-30 10:00:00|18.01|17.93|18.04|17.96|18.04|17.96|17.88|17.8|2809
1685444400000|2023-05-30 11:00:00|18.06|17.98|18.07|17.99|18.09|18.01|17.99|17.91|813
1685448000000|2023-05-30 12:00:00|18.04|17.96|18.12|18.04|18.17|18.09|18.04|17.96|422
1685451600000|2023-05-30 13:00:00|18.09|18.01|18.21|18.13|18.26|18.18|18.07|17.99|2951
1685455200000|2023-05-30 14:00:00|18.2|18.12|18.51|18.43|18.53|18.45|18.18|18.1|2934
1685458800000|2023-05-30 15:00:00|18.54|18.46|18.59|18.51|18.74|18.66|18.51|18.43|4173
1685462400000|2023-05-30 16:00:00|18.6|18.52|18.57|18.49|18.72|18.64|18.56|18.48|993
1685466000000|2023-05-30 17:00:00|18.58|18.5|18.71|18.63|18.74|18.66|18.57|18.49|1213
1685469600000|2023-05-30 18:00:00|18.73|18.65|18.55|18.47|18.8|18.72|18.54|18.46|143
1685473200000|2023-05-30 19:00:00|18.56|18.48|18.57|18.32|18.59|18.51|18.43|18.32|346
1685491200000|2023-05-31 00:00:00|18.58|18.28|18.62|18.37|18.63|18.38|18.58|18.28|0
1685494800000|2023-05-31 01:00:00|18.63|18.38|18.66|18.41|18.68|18.5|18.53|18.38|0
1685498400000|2023-05-31 02:00:00|18.67|18.42|18.66|18.41|18.72|18.46|18.66|18.4|0
1685502000000|2023-05-31 03:00:00|18.68|18.43|18.72|18.42|18.77|18.48|18.68|18.42|0
1685505600000|2023-05-31 04:00:00|18.77|18.47|18.73|18.43|18.77|18.48|18.72|18.42|0
1685509200000|2023-05-31 05:00:00|18.74|18.44|18.78|18.53|18.79|18.53|18.73|18.43|0
1685512800000|2023-05-31 06:00:00|18.77|18.52|18.96|18.88|18.96|18.88|18.7|18.52|486
1685516400000|2023-05-31 07:00:00|18.93|18.85|18.73|18.65|19.1|19.02|18.7|18.62|1528
1685520000000|2023-05-31 08:00:00|18.75|18.67|18.68|18.6|18.83|18.75|18.63|18.55|1044
1685523600000|2023-05-31 09:00:00|18.69|18.61|18.79|18.71|18.84|18.76|18.66|18.58|437
1685527200000|2023-05-31 10:00:00|18.77|18.69|18.67|18.59|18.79|18.71|18.66|18.58|443
1685530800000|2023-05-31 11:00:00|18.66|18.58|18.81|18.73|18.81|18.73|18.63|18.55|366
1685534400000|2023-05-31 12:00:00|18.76|18.68|18.97|18.89|19.01|18.93|18.76|18.68|1490
1685538000000|2023-05-31 13:00:00|18.93|18.85|19.07|18.99|19.12|19.04|18.89|18.81|3847
1685541600000|2023-05-31 14:00:00|19.1|19.02|19.43|19.35|19.62|19.54|19.05|18.97|4386
1685545200000|2023-05-31 15:00:00|19.46|19.38|19.33|19.25|19.53|19.45|19.28|19.2|4358
1685548800000|2023-05-31 16:00:00|19.32|19.24|19.24|19.16|19.38|19.3|19.24|19.16|233
1685552400000|2023-05-31 17:00:00|19.26|19.18|19.06|18.98|19.26|19.18|19.06|18.98|249
1685556000000|2023-05-31 18:00:00|19.05|18.97|19.04|18.96|19.14|19.06|18.96|18.88|307
1685559600000|2023-05-31 19:00:00|19.02|18.94|19.11|18.86|19.14|19.06|18.94|18.86|226
1685577600000|2023-06-01 00:00:00|19.03|18.73|19.15|18.85|19.17|18.87|19.03|18.73|0
1685581200000|2023-06-01 01:00:00|19.12|18.82|19.06|18.81|19.16|18.86|18.96|18.71|0
1685584800000|2023-06-01 02:00:00|19.1|18.8|19.06|18.81|19.16|18.86|19.06|18.8|0
1685588400000|2023-06-01 03:00:00|19.05|18.8|19.09|18.79|19.13|18.83|19.02|18.77|0
1685592000000|2023-06-01 04:00:00|19.08|18.78|19.09|18.79|19.09|18.79|19.05|18.75|0
1685595600000|2023-06-01 05:00:00|19.08|18.78|18.94|18.86|19.09|18.86|18.92|18.75|5
1685599200000|2023-06-01 06:00:00|18.95|18.87|18.92|18.84|19.03|18.95|18.9|18.82|50
1685602800000|2023-06-01 07:00:00|18.93|18.85|18.63|18.55|19.02|18.94|18.51|18.43|3913
1685606400000|2023-06-01 08:00:00|18.65|18.57|18.58|18.5|18.76|18.68|18.51|18.43|763
1685610000000|2023-06-01 09:00:00|18.61|18.53|18.67|18.59|18.74|18.66|18.6|18.52|1457
1685613600000|2023-06-01 10:00:00|18.69|18.61|18.72|18.64|18.72|18.64|18.67|18.59|464
1685617200000|2023-06-01 11:00:00|18.69|18.61|18.87|18.79|18.87|18.79|18.69|18.61|620
1685620800000|2023-06-01 12:00:00|18.86|18.78|19.02|18.94|19.07|18.99|18.79|18.71|1027
1685624400000|2023-06-01 13:00:00|19.03|18.95|19.03|18.95|19.05|18.97|18.82|18.74|954
1685628000000|2023-06-01 14:00:00|19.02|18.94|18.62|18.54|19.02|18.94|18.58|18.5|3205
1685631600000|2023-06-01 15:00:00|18.59|18.51|18.37|18.29|18.62|18.54|18.37|18.29|3301
1685635200000|2023-06-01 16:00:00|18.34|18.26|18.37|18.29|18.44|18.36|18.24|18.16|492
1685638800000|2023-06-01 17:00:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|60
1685642400000|2023-06-01 18:00:00|18.32|18.24|18.3|18.22|18.38|18.3|18.3|18.22|122
1685646000000|2023-06-01 19:00:00|18.31|18.23|18.39|18.14|18.42|18.34|18.26|18.12|113
1685664000000|2023-06-02 00:00:00|18.46|18.16|18.27|18.19|18.46|18.2|18.26|18.16|0
1685667600000|2023-06-02 01:00:00|18.25|18.17|18.23|18.15|18.27|18.19|18.23|18.15|4
1685671200000|2023-06-02 02:00:00|18.2|18.12|18.37|18.12|18.44|18.18|18.2|18.08|16
1685674800000|2023-06-02 03:00:00|18.35|18.1|18.36|18.11|18.37|18.12|18.33|18.08|0
1685678400000|2023-06-02 04:00:00|18.34|18.09|18.36|18.06|18.36|18.09|18.33|18.03|2
1685682000000|2023-06-02 05:00:00|18.34|18.09|18.13|18.05|18.36|18.09|18.13|18.03|11
1685685600000|2023-06-02 06:00:00|18.15|18.07|18.11|18.03|18.2|18.12|18.11|18.03|308
1685689200000|2023-06-02 07:00:00|18.12|18.04|17.89|17.81|18.16|18.08|17.89|17.81|2768
1685692800000|2023-06-02 08:00:00|17.86|17.78|17.76|17.68|17.89|17.81|17.76|17.68|1282
1685696400000|2023-06-02 09:00:00|17.79|17.71|17.66|17.58|17.79|17.71|17.61|17.53|1021
1685700000000|2023-06-02 10:00:00|17.68|17.6|17.63|17.55|17.71|17.63|17.59|17.51|1054
1685703600000|2023-06-02 11:00:00|17.62|17.54|17.72|17.64|17.74|17.66|17.62|17.54|500
1685707200000|2023-06-02 12:00:00|17.77|17.69|17.74|17.66|17.89|17.8|17.64|17.56|2167
1685710800000|2023-06-02 13:00:00|17.73|17.65|17.92|17.84|17.97|17.89|17.67|17.59|1253
1685714400000|2023-06-02 14:00:00|17.94|17.86|17.8|17.72|17.97|17.89|17.74|17.66|1235
1685718000000|2023-06-02 15:00:00|17.77|17.69|17.6|17.52|17.8|17.72|17.55|17.47|2293
1685721600000|2023-06-02 16:00:00|17.57|17.49|17.6|17.52|17.6|17.52|17.55|17.47|296
1685725200000|2023-06-02 17:00:00|17.57|17.49|17.55|17.47|17.57|17.49|17.5|17.42|163
1685728800000|2023-06-02 18:00:00|17.57|17.49|17.58|17.5|17.58|17.5|17.53|17.45|89
1685732400000|2023-06-02 19:00:00|17.56|17.48|17.74|17.44|17.74|17.61|17.48|17.4|336
1685923200000|2023-06-05 00:00:00|17.84|17.76|17.87|17.62|17.91|17.76|17.78|17.51|0
1685926800000|2023-06-05 01:00:00|17.88|17.63|17.79|17.71|17.9|17.71|17.79|17.62|0
1685930400000|2023-06-05 02:00:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1685934000000|2023-06-05 03:00:00|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|0
1685937600000|2023-06-05 04:00:00|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|0
1685941200000|2023-06-05 05:00:00|17.83|17.75|17.79|17.71|17.85|17.75|17.78|17.6|3
1685944800000|2023-06-05 06:00:00|17.78|17.7|17.71|17.63|17.81|17.73|17.71|17.63|34
1685948400000|2023-06-05 07:00:00|17.69|17.61|17.63|17.55|17.86|17.78|17.56|17.48|2147
1685952000000|2023-06-05 08:00:00|17.64|17.56|17.67|17.59|17.69|17.61|17.55|17.47|1681
1685955600000|2023-06-05 09:00:00|17.65|17.57|17.69|17.61|17.76|17.68|17.64|17.56|3608
1685959200000|2023-06-05 10:00:00|17.66|17.58|17.79|17.71|17.79|17.71|17.64|17.56|641
1685962800000|2023-06-05 11:00:00|17.82|17.74|17.79|17.71|17.82|17.74|17.72|17.64|540
1685966400000|2023-06-05 12:00:00|17.81|17.73|17.76|17.68|17.81|17.73|17.74|17.66|627
1685970000000|2023-06-05 13:00:00|17.78|17.7|17.83|17.75|17.86|17.78|17.69|17.61|1818
1685973600000|2023-06-05 14:00:00|17.81|17.73|17.82|17.74|18.07|17.99|17.76|17.68|3841
1685977200000|2023-06-05 15:00:00|17.77|17.69|17.67|17.59|17.84|17.76|17.63|17.55|2569
1685980800000|2023-06-05 16:00:00|17.64|17.56|17.62|17.54|17.69|17.61|17.52|17.44|504
1685984400000|2023-06-05 17:00:00|17.57|17.49|17.59|17.51|17.64|17.56|17.57|17.49|461
1685988000000|2023-06-05 18:00:00|17.58|17.5|17.62|17.54|17.77|17.69|17.57|17.49|546
1685991600000|2023-06-05 19:00:00|17.64|17.56|17.5|17.42|17.72|17.64|17.48|17.4|323
1686009600000|2023-06-06 00:00:00|17.68|17.38|17.62|17.37|17.68|17.49|17.56|17.36|0
1686013200000|2023-06-06 01:00:00|17.63|17.38|17.61|17.36|17.63|17.38|17.61|17.36|0
1686016800000|2023-06-06 02:00:00|17.65|17.4|17.62|17.37|17.65|17.4|17.61|17.36|0
1686020400000|2023-06-06 03:00:00|17.65|17.4|17.64|17.39|17.65|17.4|17.64|17.39|0
1686024000000|2023-06-06 04:00:00|17.61|17.36|17.62|17.37|17.62|17.45|17.53|17.35|0
1686027600000|2023-06-06 05:00:00|17.64|17.39|17.55|17.47|17.65|17.48|17.54|17.37|0
1686031200000|2023-06-06 06:00:00|17.57|17.49|17.74|17.66|17.75|17.67|17.57|17.49|136
1686034800000|2023-06-06 07:00:00|17.72|17.64|17.45|17.37|17.74|17.66|17.45|17.37|1587
1686038400000|2023-06-06 08:00:00|17.43|17.35|17.71|17.63|17.71|17.63|17.4|17.32|1239
1686042000000|2023-06-06 09:00:00|17.7|17.62|17.59|17.51|17.71|17.63|17.57|17.49|337
1686045600000|2023-06-06 10:00:00|17.62|17.54|17.67|17.59|17.69|17.61|17.62|17.54|211
1686049200000|2023-06-06 11:00:00|17.69|17.61|17.58|17.5|17.69|17.61|17.58|17.5|205
1686052800000|2023-06-06 12:00:00|17.55|17.47|17.51|17.43|17.59|17.51|17.49|17.41|664
1686056400000|2023-06-06 13:00:00|17.49|17.41|17.46|17.38|17.63|17.55|17.41|17.33|1082
1686060000000|2023-06-06 14:00:00|17.44|17.36|17.19|17.11|17.44|17.36|17.19|17.11|1868
1686063600000|2023-06-06 15:00:00|17.22|17.14|17.01|16.93|17.24|17.16|17.01|16.93|2259
1686067200000|2023-06-06 16:00:00|16.99|16.91|17.01|16.93|17.06|16.98|16.96|16.88|866
1686070800000|2023-06-06 17:00:00|16.99|16.91|16.96|16.88|17.01|16.93|16.91|16.83|319
1686074400000|2023-06-06 18:00:00|16.98|16.9|16.81|16.73|16.98|16.9|16.81|16.73|108
1686078000000|2023-06-06 19:00:00|16.8|16.72|16.83|16.75|16.85|16.77|16.75|16.67|252
1686096000000|2023-06-07 00:00:00|16.99|16.69|16.97|16.72|16.99|16.72|16.95|16.67|0
1686099600000|2023-06-07 01:00:00|16.99|16.69|16.9|16.82|17.04|16.83|16.87|16.69|9
1686103200000|2023-06-07 02:00:00|16.88|16.8|16.9|16.82|16.91|16.83|16.88|16.8|0
1686106800000|2023-06-07 03:00:00|17|16.75|16.89|16.81|17.01|16.81|16.89|16.71|0
1686110400000|2023-06-07 04:00:00|16.92|16.84|16.85|16.77|16.92|16.84|16.85|16.77|0
1686114000000|2023-06-07 05:00:00|16.86|16.78|16.92|16.67|16.92|16.8|16.85|16.66|4
1686117600000|2023-06-07 06:00:00|16.91|16.66|16.9|16.82|16.94|16.86|16.81|16.66|899
1686121200000|2023-06-07 07:00:00|16.91|16.83|17.02|16.94|17.08|17|16.9|16.82|2852
1686124800000|2023-06-07 08:00:00|17.03|16.95|16.97|16.89|17.12|17.04|16.95|16.87|1112
1686128400000|2023-06-07 09:00:00|17|16.92|17.05|16.97|17.09|17.01|16.97|16.89|1273
1686132000000|2023-06-07 10:00:00|17.04|16.96|16.97|16.89|17.05|16.97|16.97|16.89|503
1686135600000|2023-06-07 11:00:00|16.96|16.88|16.94|16.86|16.97|16.89|16.92|16.84|1373
1686139200000|2023-06-07 12:00:00|16.97|16.89|16.99|16.91|17.04|16.96|16.94|16.86|1296
1686142800000|2023-06-07 13:00:00|17.02|16.94|16.93|16.85|17.04|16.96|16.91|16.83|2269
1686146400000|2023-06-07 14:00:00|16.94|16.86|17.03|16.95|17.16|17.08|16.94|16.86|3285
1686150000000|2023-06-07 15:00:00|17.05|16.97|17.01|16.93|17.08|17|16.89|16.81|2592
1686153600000|2023-06-07 16:00:00|17|16.92|17|16.92|17.06|16.98|16.95|16.87|131
1686157200000|2023-06-07 17:00:00|16.96|16.88|16.98|16.9|17.08|17|16.95|16.87|112
1686160800000|2023-06-07 18:00:00|16.99|16.91|16.93|16.85|17.02|16.94|16.93|16.85|68
1686164400000|2023-06-07 19:00:00|16.94|16.86|16.93|16.85|16.97|16.89|16.87|16.79|158
1686182400000|2023-06-08 00:00:00|17.18|16.88|17.17|16.87|17.18|16.9|17.13|16.87|0
1686186000000|2023-06-08 01:00:00|17.16|16.86|17.2|16.95|17.24|17.1|17.08|16.86|11
1686189600000|2023-06-08 02:00:00|17.19|16.94|17.22|16.97|17.22|16.97|17.19|16.94|0
1686193200000|2023-06-08 03:00:00|17.25|16.95|17.25|16.95|17.25|16.95|17.25|16.95|0
1686196800000|2023-06-08 04:00:00|17.27|16.97|17.31|17.01|17.31|17.01|17.26|16.96|0
1686200400000|2023-06-08 05:00:00|17.29|17.04|17.19|17.11|17.3|17.14|17.16|16.96|2
1686204000000|2023-06-08 06:00:00|17.18|17.1|17.08|17|17.18|17.1|17.08|17|66
1686207600000|2023-06-08 07:00:00|17.07|16.99|16.98|16.9|17.18|17.1|16.9|16.82|1235
1686211200000|2023-06-08 08:00:00|16.97|16.89|16.93|16.85|17.02|16.94|16.82|16.74|1083
1686214800000|2023-06-08 09:00:00|16.92|16.84|16.99|16.91|17.04|16.96|16.92|16.84|1805
1686218400000|2023-06-08 10:00:00|17|16.92|17.02|16.94|17.02|16.94|16.89|16.81|975
1686222000000|2023-06-08 11:00:00|17|16.92|17.06|16.98|17.15|17.07|16.97|16.89|1161
1686225600000|2023-06-08 12:00:00|17.07|16.99|17.01|16.93|17.12|17.04|16.99|16.91|899
1686229200000|2023-06-08 13:00:00|17.04|16.96|17.06|16.98|17.13|17.05|17.01|16.93|1053
1686232800000|2023-06-08 14:00:00|17.08|17|16.94|16.86|17.08|17|16.91|16.83|3248
1686236400000|2023-06-08 15:00:00|16.93|16.85|16.91|16.83|16.93|16.85|16.8|16.72|2450
1686240000000|2023-06-08 16:00:00|16.9|16.82|16.76|16.68|16.9|16.82|16.75|16.67|425
1686243600000|2023-06-08 17:00:00|16.75|16.67|16.82|16.74|16.85|16.77|16.71|16.63|110
1686247200000|2023-06-08 18:00:00|16.85|16.77|16.8|16.72|16.85|16.77|16.77|16.69|57
1686250800000|2023-06-08 19:00:00|16.82|16.74|16.87|16.79|16.87|16.79|16.8|16.72|159
1686254400000|2023-06-08 20:00:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1686268800000|2023-06-09 00:00:00|16.98|16.68|16.89|16.81|16.99|16.83|16.88|16.68|13
1686272400000|2023-06-09 01:00:00|16.88|16.8|16.95|16.7|16.95|16.81|16.88|16.69|1
1686276000000|2023-06-09 02:00:00|16.96|16.71|16.96|16.71|16.96|16.71|16.96|16.71|0
1686279600000|2023-06-09 03:00:00|16.98|16.73|16.97|16.72|16.98|16.73|16.96|16.71|0
1686283200000|2023-06-09 04:00:00|16.89|16.81|16.97|16.72|16.98|16.81|16.89|16.72|0
1686286800000|2023-06-09 05:00:00|16.98|16.73|16.99|16.74|16.99|16.74|16.94|16.69|0
1686290400000|2023-06-09 06:00:00|16.98|16.73|16.9|16.82|16.98|16.87|16.85|16.73|29
1686294000000|2023-06-09 07:00:00|16.85|16.77|16.87|16.79|17.05|16.97|16.82|16.74|1911
1686297600000|2023-06-09 08:00:00|16.89|16.81|16.89|16.81|16.99|16.91|16.87|16.79|675
1686301200000|2023-06-09 09:00:00|16.87|16.79|16.92|16.84|16.97|16.89|16.81|16.73|755
1686304800000|2023-06-09 10:00:00|16.93|16.85|17.01|16.93|17.02|16.94|16.88|16.8|852
1686308400000|2023-06-09 11:00:00|16.99|16.91|17.01|16.93|17.06|16.98|16.94|16.86|661
1686312000000|2023-06-09 12:00:00|16.99|16.91|16.96|16.88|17.09|17.01|16.96|16.88|1093
1686315600000|2023-06-09 13:00:00|16.97|16.89|16.83|16.75|16.98|16.9|16.83|16.75|1991
1686319200000|2023-06-09 14:00:00|16.88|16.8|16.81|16.73|16.88|16.8|16.71|16.63|1736
1686322800000|2023-06-09 15:00:00|16.77|16.69|16.85|16.77|16.86|16.78|16.7|16.62|2810
1686326400000|2023-06-09 16:00:00|16.86|16.78|16.81|16.73|16.91|16.83|16.8|16.72|220
1686330000000|2023-06-09 17:00:00|16.8|16.72|16.75|16.67|16.81|16.73|16.75|16.67|55
1686333600000|2023-06-09 18:00:00|16.77|16.69|16.75|16.67|16.81|16.73|16.75|16.67|36
1686337200000|2023-06-09 19:00:00|16.78|16.7|16.86|16.61|16.86|16.72|16.7|16.61|149
1686528000000|2023-06-12 00:00:00|16.94|16.69|16.94|16.69|16.94|16.78|16.86|16.69|0
1686531600000|2023-06-12 01:00:00|16.85|16.77|16.85|16.77|16.94|16.78|16.81|16.65|1
1686535200000|2023-06-12 02:00:00|16.84|16.76|16.81|16.73|16.85|16.77|16.8|16.72|0
1686538800000|2023-06-12 03:00:00|16.77|16.69|16.77|16.69|16.81|16.73|16.77|16.69|0
1686542400000|2023-06-12 04:00:00|||||||||2
1686546000000|2023-06-12 05:00:00|16.84|16.59|16.74|16.66|16.85|16.7|16.73|16.53|28
1686549600000|2023-06-12 06:00:00|16.75|16.67|16.64|16.56|16.75|16.67|16.64|16.56|171
1686553200000|2023-06-12 07:00:00|16.61|16.53|16.69|16.61|16.84|16.76|16.59|16.51|2534
1686556800000|2023-06-12 08:00:00|16.64|16.56|16.68|16.6|16.73|16.65|16.63|16.55|1841
1686560400000|2023-06-12 09:00:00|16.66|16.58|16.84|16.76|16.84|16.76|16.63|16.55|993
1686564000000|2023-06-12 10:00:00|16.85|16.77|16.8|16.72|16.96|16.88|16.8|16.72|1737
1686567600000|2023-06-12 11:00:00|16.81|16.73|16.84|16.76|16.85|16.77|16.74|16.66|501
1686571200000|2023-06-12 12:00:00|16.8|16.72|16.8|16.72|16.95|16.87|16.79|16.71|1082
1686574800000|2023-06-12 13:00:00|16.79|16.71|16.88|16.8|16.91|16.83|16.75|16.67|2102
1686578400000|2023-06-12 14:00:00|16.89|16.81|16.74|16.66|16.89|16.81|16.74|16.66|1464
1686582000000|2023-06-12 15:00:00|16.69|16.61|16.71|16.63|16.75|16.67|16.65|16.57|1086
1686585600000|2023-06-12 16:00:00|16.74|16.66|16.71|16.63|16.76|16.68|16.71|16.63|275
1686589200000|2023-06-12 17:00:00|16.75|16.67|16.76|16.68|16.76|16.68|16.73|16.65|95
1686592800000|2023-06-12 18:00:00|16.8|16.72|16.71|16.63|16.8|16.72|16.71|16.63|71
1686596400000|2023-06-12 19:00:00|16.73|16.65|16.79|16.71|16.81|16.73|16.68|16.6|269
1686614400000|2023-06-13 00:00:00|16.86|16.56|16.84|16.59|16.86|16.59|16.84|16.56|0
1686618000000|2023-06-13 01:00:00|16.81|16.56|16.82|16.57|16.84|16.59|16.81|16.56|0
1686621600000|2023-06-13 02:00:00|16.74|16.66|16.83|16.58|16.83|16.66|16.74|16.57|0
1686625200000|2023-06-13 03:00:00|16.72|16.64|16.67|16.59|16.83|16.66|16.64|16.55|12
1686628800000|2023-06-13 04:00:00|16.69|16.61|16.8|16.55|16.8|16.61|16.69|16.55|2
1686632400000|2023-06-13 05:00:00|16.83|16.58|16.76|16.68|16.85|16.68|16.74|16.52|0
1686636000000|2023-06-13 06:00:00|16.75|16.67|16.79|16.71|16.81|16.73|16.65|16.57|201
1686639600000|2023-06-13 07:00:00|16.81|16.73|16.68|16.6|16.81|16.73|16.56|16.48|3102
1686643200000|2023-06-13 08:00:00|16.69|16.61|16.67|16.59|16.73|16.65|16.62|16.54|1377
1686646800000|2023-06-13 09:00:00|16.68|16.6|16.77|16.69|16.78|16.7|16.63|16.55|2819
1686650400000|2023-06-13 10:00:00|16.78|16.7|16.76|16.68|16.82|16.74|16.72|16.64|1707
1686654000000|2023-06-13 11:00:00|16.79|16.71|16.76|16.68|16.81|16.73|16.67|16.59|1621
1686657600000|2023-06-13 12:00:00|16.74|16.66|16.51|16.43|16.81|16.73|16.5|16.42|2373
1686661200000|2023-06-13 13:00:00|16.46|16.38|16.51|16.43|16.56|16.48|16.41|16.33|2847
1686664800000|2023-06-13 14:00:00|16.5|16.42|16.51|16.43|16.61|16.53|16.46|16.38|2964
1686668400000|2023-06-13 15:00:00|16.5|16.42|16.46|16.38|16.56|16.48|16.34|16.26|3659
1686672000000|2023-06-13 16:00:00|16.45|16.37|16.32|16.24|16.46|16.38|16.32|16.24|470
1686675600000|2023-06-13 17:00:00|16.34|16.26|16.37|16.29|16.4|16.32|16.32|16.24|115
1686679200000|2023-06-13 18:00:00|16.33|16.25|16.38|16.3|16.47|16.39|16.33|16.25|91
1686682800000|2023-06-13 19:00:00|16.34|16.26|16.48|16.4|16.5|16.42|16.33|16.25|300
1686700800000|2023-06-14 00:00:00|16.6|16.3|16.6|16.35|16.6|16.35|16.57|16.29|0
1686704400000|2023-06-14 01:00:00|16.59|16.34|16.57|16.32|16.6|16.35|16.55|16.3|0
1686708000000|2023-06-14 02:00:00|16.59|16.29|16.57|16.32|16.61|16.36|16.56|16.29|0
1686711600000|2023-06-14 03:00:00|16.59|16.34|16.57|16.32|16.61|16.4|16.48|16.27|0
1686718800000|2023-06-14 05:00:00|16.58|16.33|16.53|16.45|16.6|16.45|16.49|16.32|2
1686722400000|2023-06-14 06:00:00|16.5|16.42|16.51|16.43|16.56|16.48|16.46|16.38|206
1686726000000|2023-06-14 07:00:00|16.49|16.41|16.43|16.35|16.51|16.43|16.3|16.22|2177
1686729600000|2023-06-14 08:00:00|16.41|16.33|16.38|16.3|16.43|16.35|16.33|16.25|1932
1686733200000|2023-06-14 09:00:00|16.39|16.31|16.35|16.27|16.49|16.41|16.34|16.26|2390
1686736800000|2023-06-14 10:00:00|16.39|16.31|16.3|16.22|16.4|16.32|16.3|16.22|492
1686740400000|2023-06-14 11:00:00|16.31|16.23|16.42|16.34|16.46|16.38|16.3|16.22|1320
1686744000000|2023-06-14 12:00:00|16.45|16.37|16.42|16.34|16.45|16.37|16.3|16.22|3075
1686747600000|2023-06-14 13:00:00|16.41|16.33|16.32|16.24|16.47|16.39|16.27|16.19|2821
1686751200000|2023-06-14 14:00:00|16.28|16.2|16.07|15.99|16.32|16.24|16.07|15.99|3838
1686754800000|2023-06-14 15:00:00|16.12|16.04|16.08|16|16.13|16.05|15.97|15.89|3036
1686758400000|2023-06-14 16:00:00|16.1|16.02|16.13|16.05|16.13|16.05|16.08|16|421
1686762000000|2023-06-14 17:00:00|16.18|16.1|16.21|16.13|16.29|16.21|16.17|16.09|256
1686765600000|2023-06-14 18:00:00|16.25|16.17|16.24|16.16|16.4|16.32|16.15|16.07|493
1686769200000|2023-06-14 19:00:00|16.23|16.15|16.18|16.1|16.26|16.18|16.07|15.99|183
1686787200000|2023-06-15 00:00:00|16.23|15.98|16.21|15.96|16.24|16.06|16.14|15.93|21
1686790800000|2023-06-15 01:00:00|16.26|16.01|16.26|16.01|16.26|16.01|16.21|15.96|0
1686794400000|2023-06-15 02:00:00|16.17|16.09|16.26|16.01|16.26|16.09|16.17|15.98|14
1686798000000|2023-06-15 03:00:00|16.23|15.98|16.26|16.01|16.26|16.11|16.15|15.98|8
1686801600000|2023-06-15 04:00:00|16.22|15.97|16.2|15.95|16.26|16.01|16.2|15.95|0
1686805200000|2023-06-15 05:00:00|16.22|15.97|16.23|15.98|16.23|16.06|16.1|15.95|2
1686808800000|2023-06-15 06:00:00|16.14|16.06|16.11|16.03|16.21|16.13|16.11|16.03|130
1686812400000|2023-06-15 07:00:00|16.12|16.04|15.92|15.84|16.22|16.14|15.87|15.79|3042
1686816000000|2023-06-15 08:00:00|15.87|15.79|16.04|15.96|16.04|15.96|15.87|15.79|2415
1686819600000|2023-06-15 09:00:00|16.03|15.95|15.99|15.91|16.09|16.01|15.91|15.83|2315
1686823200000|2023-06-15 10:00:00|15.94|15.86|16.2|16.12|16.2|16.12|15.94|15.86|1680
1686826800000|2023-06-15 11:00:00|16.15|16.07|16.18|16.1|16.25|16.17|16.15|16.07|2257
1686830400000|2023-06-15 12:00:00|16.16|16.08|16.16|16.08|16.4|16.32|16.14|16.06|4962
1686834000000|2023-06-15 13:00:00|16.21|16.13|16.1|16.02|16.26|16.18|16.06|15.98|4178
1686837600000|2023-06-15 14:00:00|16.05|15.97|16.16|16.08|16.16|16.08|16.05|15.97|6796
1686841200000|2023-06-15 15:00:00|16.21|16.13|16.1|16.02|16.3|16.22|16.1|16.02|3004
1686844800000|2023-06-15 16:00:00|16.13|16.05|16.1|16.02|16.13|16.05|16.1|16.02|122
1686848400000|2023-06-15 17:00:00|16.11|16.03|16.11|16.03|16.15|16.07|16.06|15.98|52
1686852000000|2023-06-15 18:00:00|||||||||5
1686855600000|2023-06-15 19:00:00|16.16|16.08|16.53|16.28|16.55|16.33|16.16|16.08|297
1686873600000|2023-06-16 00:00:00|16.58|16.19|16.49|16.19|16.58|16.19|16.49|16.19|0
1686877200000|2023-06-16 01:00:00|16.47|16.22|16.48|16.23|16.5|16.23|16.47|16.2|0
1686880800000|2023-06-16 02:00:00|16.5|16.2|16.52|16.22|16.52|16.22|16.45|16.18|0
1686884400000|2023-06-16 03:00:00|16.48|16.18|16.48|16.18|16.5|16.23|16.48|16.18|0
1686888000000|2023-06-16 04:00:00|16.46|16.21|16.38|16.3|16.46|16.3|16.38|16.21|4
1686891600000|2023-06-16 05:00:00|16.34|16.26|16.44|16.14|16.44|16.26|16.33|16.13|1
1686895200000|2023-06-16 06:00:00|16.41|16.16|16.31|16.23|16.41|16.24|16.2|16.12|296
1686898800000|2023-06-16 07:00:00|16.27|16.19|16.28|16.2|16.42|16.34|16.22|16.14|2734
1686902400000|2023-06-16 08:00:00|16.33|16.25|16.14|16.06|16.34|16.26|16.14|16.06|3536
1686906000000|2023-06-16 09:00:00|16.15|16.07|16.23|16.15|16.29|16.21|16.1|16.02|2610
1686909600000|2023-06-16 10:00:00|16.21|16.13|16.34|16.26|16.34|16.26|16.19|16.11|1935
1686913200000|2023-06-16 11:00:00|16.29|16.21|16.33|16.25|16.34|16.26|16.29|16.21|5323
1686916800000|2023-06-16 12:00:00|16.28|16.2|16.13|16.05|16.33|16.25|16.13|16.05|4636
1686920400000|2023-06-16 13:00:00|16.18|16.1|16.19|16.11|16.25|16.17|16.18|16.1|4516
1686924000000|2023-06-16 14:00:00|16.17|16.09|16.1|16.02|16.3|16.22|16.1|16.02|3108
1686927600000|2023-06-16 15:00:00|16.13|16.05|16.01|15.93|16.15|16.07|15.95|15.87|2900
1686931200000|2023-06-16 16:00:00|15.96|15.88|15.96|15.88|16.01|15.93|15.91|15.83|513
1686934800000|2023-06-16 17:00:00|15.91|15.83|15.91|15.83|15.96|15.88|15.91|15.83|489
1686938400000|2023-06-16 18:00:00|15.92|15.84|15.96|15.88|15.97|15.89|15.91|15.83|174
1686942000000|2023-06-16 19:00:00|16.01|15.93|16.06|15.81|16.08|15.99|15.96|15.81|338
1687132800000|2023-06-19 00:00:00|16.25|16|16.14|16.06|16.25|16.07|16.14|16|0
1687136400000|2023-06-19 01:00:00|16.13|16.05|16.2|15.95|16.2|16.07|16.09|15.8|13
1687140000000|2023-06-19 02:00:00|16.09|16.01|16.05|15.97|16.2|16.01|16.05|15.95|0
1687143600000|2023-06-19 03:00:00|16.02|15.94|15.99|15.91|16.02|15.94|15.98|15.9|10
1687147200000|2023-06-19 04:00:00|15.93|15.85|16.08|15.83|16.08|15.94|15.71|15.63|32
1687150800000|2023-06-19 05:00:00|16.02|15.94|16.06|15.98|16.08|15.98|16.02|15.83|3
1687154400000|2023-06-19 06:00:00|16.13|16.05|16.13|16.05|16.18|16.1|16.13|16.05|399
1687158000000|2023-06-19 07:00:00|16.11|16.03|16.13|16.05|16.14|16.06|15.99|15.91|1521
1687161600000|2023-06-19 08:00:00|16.14|16.06|16.09|16.01|16.24|16.16|16.09|16.01|1309
1687165200000|2023-06-19 09:00:00|16.04|15.96|16.04|15.96|16.09|16.01|15.99|15.91|861
1687168800000|2023-06-19 10:00:00|16.01|15.93|16.04|15.96|16.04|15.96|15.99|15.91|1299
1687172400000|2023-06-19 11:00:00|16.09|16.01|15.99|15.91|16.09|16.01|15.99|15.91|442
1687176000000|2023-06-19 12:00:00|16.04|15.96|16.14|16.06|16.19|16.11|16.04|15.96|827
1687179600000|2023-06-19 13:00:00|16.15|16.07|16.2|16.12|16.2|16.12|16.15|16.07|2188
1687183200000|2023-06-19 14:00:00|16.25|16.17|16.35|16.27|16.35|16.27|16.2|16.12|1979
1687186800000|2023-06-19 15:00:00|16.3|16.22|16.3|16.22|16.35|16.27|16.25|16.17|1386
1687190400000|2023-06-19 16:00:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|168
1687194000000|2023-06-19 17:00:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|4909
1687197600000|2023-06-19 18:00:00|||||||||3
1687201200000|2023-06-19 19:00:00|16.26|16.18|16.31|16.23|16.31|16.23|16.26|16.18|69
1687204800000|2023-06-19 20:00:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1687219200000|2023-06-20 00:00:00|16.29|16.21|16.33|16.08|16.4|16.26|16.22|16.08|26
1687222800000|2023-06-20 01:00:00|16.38|16.09|16.4|16.1|16.43|16.29|16.17|16.03|4
1687226400000|2023-06-20 02:00:00|16.38|16.08|16.41|16.11|16.41|16.11|16.38|16.08|0
1687230000000|2023-06-20 03:00:00|16.38|16.08|16.41|16.11|16.41|16.11|16.38|16.08|0
1687233600000|2023-06-20 04:00:00|16.38|16.08|16.43|16.13|16.43|16.13|16.38|16.08|0
1687237200000|2023-06-20 05:00:00|16.46|16.18|16.46|16.21|16.46|16.21|16.36|16.11|23
1687240800000|2023-06-20 06:00:00|16.35|16.27|16.42|16.34|16.47|16.39|16.32|16.24|395
1687244400000|2023-06-20 07:00:00|16.4|16.32|16.33|16.25|16.47|16.39|16.32|16.24|2121
1687248000000|2023-06-20 08:00:00|16.37|16.29|16.58|16.5|16.63|16.55|16.33|16.25|4230
1687251600000|2023-06-20 09:00:00|16.63|16.55|16.58|16.5|16.68|16.6|16.53|16.45|4067
1687255200000|2023-06-20 10:00:00|16.63|16.55|16.48|16.4|16.63|16.55|16.48|16.4|732
1687258800000|2023-06-20 11:00:00|16.53|16.45|16.53|16.45|16.53|16.45|16.43|16.35|1437
1687262400000|2023-06-20 12:00:00|16.48|16.4|16.48|16.4|16.53|16.45|16.48|16.4|1773
1687266000000|2023-06-20 13:00:00|16.53|16.45|16.58|16.5|16.73|16.65|16.53|16.45|3568
1687269600000|2023-06-20 14:00:00|16.63|16.55|16.88|16.8|16.93|16.85|16.58|16.5|4294
1687273200000|2023-06-20 15:00:00|16.83|16.75|16.74|16.66|16.93|16.85|16.69|16.61|4246
1687276800000|2023-06-20 16:00:00|16.69|16.61|16.59|16.51|16.69|16.61|16.54|16.46|482
1687280400000|2023-06-20 17:00:00|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|33
1687284000000|2023-06-20 18:00:00|||||||||37
1687287600000|2023-06-20 19:00:00|16.54|16.46|16.7|16.4|16.7|16.51|16.52|16.4|237
1687291200000|2023-06-20 20:00:00|16.68|16.38|16.68|16.38|16.68|16.38|16.68|16.38|0
1687305600000|2023-06-21 00:00:00|16.63|16.33|16.76|16.46|16.76|16.46|16.61|16.31|0
1687309200000|2023-06-21 01:00:00|16.71|16.44|16.76|16.46|16.76|16.46|16.66|16.41|0
1687312800000|2023-06-21 02:00:00|16.78|16.51|16.76|16.46|16.81|16.64|16.69|16.44|0
1687323600000|2023-06-21 05:00:00|16.69|16.44|16.84|16.59|16.84|16.65|16.58|16.39|0
1687327200000|2023-06-21 06:00:00|16.63|16.55|16.66|16.58|16.71|16.63|16.56|16.48|66
1687330800000|2023-06-21 07:00:00|16.71|16.63|16.61|16.53|16.76|16.68|16.49|16.41|1233
1687334400000|2023-06-21 08:00:00|16.58|16.5|16.51|16.43|16.61|16.53|16.51|16.43|431
1687338000000|2023-06-21 09:00:00|16.46|16.38|16.46|16.38|16.51|16.43|16.41|16.33|1155
1687341600000|2023-06-21 10:00:00|16.41|16.33|16.47|16.39|16.51|16.43|16.37|16.29|699
1687345200000|2023-06-21 11:00:00|16.51|16.43|16.52|16.44|16.56|16.48|16.47|16.39|783
1687348800000|2023-06-21 12:00:00|16.57|16.49|16.52|16.44|16.57|16.49|16.42|16.34|1101
1687352400000|2023-06-21 13:00:00|16.56|16.48|16.42|16.34|16.57|16.49|16.32|16.24|2265
1687356000000|2023-06-21 14:00:00|16.47|16.39|16.33|16.25|16.47|16.39|16.32|16.24|2374
1687359600000|2023-06-21 15:00:00|16.28|16.2|16.43|16.35|16.48|16.4|16.28|16.2|2734
1687363200000|2023-06-21 16:00:00|16.4|16.32|16.48|16.4|16.48|16.4|16.38|16.3|264
1687366800000|2023-06-21 17:00:00|16.53|16.45|16.48|16.4|16.58|16.5|16.48|16.4|245
1687370400000|2023-06-21 18:00:00|16.44|16.36|16.43|16.35|16.48|16.4|16.39|16.31|105
1687374000000|2023-06-21 19:00:00|16.44|16.36|16.48|16.4|16.49|16.41|16.43|16.35|165
1687392000000|2023-06-22 00:00:00|16.58|16.28|16.63|16.38|16.63|16.48|16.44|16.28|3
1687395600000|2023-06-22 01:00:00|16.52|16.44|16.56|16.48|16.65|16.51|16.52|16.33|1
1687399200000|2023-06-22 02:00:00|16.59|16.51|16.72|16.47|16.77|16.63|16.54|16.46|9
1687402800000|2023-06-22 03:00:00|16.61|16.53|16.61|16.53|16.72|16.55|16.61|16.44|0
1687406400000|2023-06-22 04:00:00|16.72|16.47|16.72|16.47|16.72|16.55|16.61|16.44|0
1687410000000|2023-06-22 05:00:00|16.73|16.48|16.75|16.5|16.75|16.5|16.72|16.47|1
1687413600000|2023-06-22 06:00:00|16.77|16.52|16.74|16.66|16.79|16.71|16.67|16.52|236
1687417200000|2023-06-22 07:00:00|16.79|16.71|17.14|17.06|17.19|17.11|16.77|16.69|3953
1687420800000|2023-06-22 08:00:00|17.11|17.03|16.9|16.82|17.14|17.06|16.85|16.77|1074
1687424400000|2023-06-22 09:00:00|16.92|16.84|16.94|16.86|16.99|16.91|16.89|16.81|666
1687428000000|2023-06-22 10:00:00|16.99|16.91|17.04|16.96|17.04|16.96|16.94|16.86|1068
1687431600000|2023-06-22 11:00:00|17.06|16.98|16.81|16.73|17.06|16.98|16.8|16.72|643
1687435200000|2023-06-22 12:00:00|16.8|16.72|16.81|16.73|16.85|16.77|16.76|16.68|846
1687438800000|2023-06-22 13:00:00|16.83|16.75|16.8|16.72|16.9|16.82|16.76|16.68|1033
1687442400000|2023-06-22 14:00:00|16.75|16.67|16.71|16.63|16.76|16.68|16.61|16.53|1731
1687446000000|2023-06-22 15:00:00|16.68|16.6|16.7|16.62|16.76|16.68|16.61|16.53|2416
1687449600000|2023-06-22 16:00:00|16.71|16.63|16.66|16.58|16.71|16.63|16.64|16.56|319
1687453200000|2023-06-22 17:00:00|16.61|16.53|16.57|16.49|16.62|16.54|16.56|16.48|101
1687456800000|2023-06-22 18:00:00|16.52|16.44|16.38|16.3|16.57|16.49|16.38|16.3|436
1687460400000|2023-06-22 19:00:00|16.4|16.32|16.38|16.3|16.43|16.35|16.33|16.25|241
1687478400000|2023-06-23 00:00:00|16.47|16.22|16.41|16.33|16.48|16.34|16.41|16.22|0
1687482000000|2023-06-23 01:00:00|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|0
1687485600000|2023-06-23 02:00:00|16.45|16.37|16.56|16.31|16.58|16.47|16.42|16.31|1
1687489200000|2023-06-23 03:00:00|16.58|16.33|16.52|16.44|16.58|16.44|16.52|16.33|0
1687492800000|2023-06-23 04:00:00|16.51|16.43|16.6|16.52|16.6|16.52|16.47|16.39|29
1687496400000|2023-06-23 05:00:00|16.65|16.57|16.58|16.5|16.65|16.57|16.57|16.49|20
1687500000000|2023-06-23 06:00:00|16.6|16.52|16.69|16.61|16.73|16.65|16.59|16.51|173
1687503600000|2023-06-23 07:00:00|16.71|16.63|16.87|16.79|17.02|16.94|16.64|16.56|1243
1687507200000|2023-06-23 08:00:00|16.92|16.84|16.79|16.71|16.97|16.89|16.74|16.66|1256
1687510800000|2023-06-23 09:00:00|16.74|16.66|16.7|16.62|16.79|16.71|16.7|16.62|623
1687514400000|2023-06-23 10:00:00|16.72|16.64|16.75|16.67|16.79|16.71|16.65|16.57|551
1687518000000|2023-06-23 11:00:00|16.74|16.66|16.74|16.66|16.75|16.67|16.7|16.62|211
1687521600000|2023-06-23 12:00:00|16.75|16.67|17.14|17.06|17.18|17.1|16.74|16.66|2709
1687525200000|2023-06-23 13:00:00|17.18|17.1|16.99|16.91|17.22|17.14|16.99|16.91|2085
1687528800000|2023-06-23 14:00:00|17|16.92|16.85|16.77|17|16.92|16.8|16.72|2214
1687532400000|2023-06-23 15:00:00|16.84|16.76|16.89|16.81|17.03|16.95|16.8|16.72|2134
1687536000000|2023-06-23 16:00:00|16.85|16.77|16.8|16.72|16.9|16.82|16.76|16.68|154
1687539600000|2023-06-23 17:00:00|16.78|16.7|16.8|16.72|16.85|16.77|16.76|16.68|73
1687543200000|2023-06-23 18:00:00|16.85|16.77|17|16.92|17|16.92|16.85|16.77|65
1687546800000|2023-06-23 19:00:00|16.95|16.87|17.05|16.75|17.05|16.93|16.95|16.75|74
1687737600000|2023-06-26 00:00:00|17.11|16.81|17.07|16.82|17.11|16.85|17.07|16.8|0
1687741200000|2023-06-26 01:00:00|17.09|16.84|17.06|16.81|17.1|16.85|17.02|16.77|0
1687744800000|2023-06-26 02:00:00|17.08|16.83|17.08|16.83|17.11|16.86|17.06|16.81|0
1687748400000|2023-06-26 03:00:00|17.1|16.85|17.1|16.85|17.1|16.85|17.08|16.83|0
1687752000000|2023-06-26 04:00:00|17.08|16.83|17.1|16.85|17.1|17|17.05|16.83|11
1687755600000|2023-06-26 05:00:00|17.09|16.84|17.02|16.94|17.12|16.98|16.96|16.8|2
1687759200000|2023-06-26 06:00:00|17.03|16.95|16.91|16.83|17.05|16.97|16.91|16.83|46
1687762800000|2023-06-26 07:00:00|16.93|16.85|17.27|17.19|17.55|17.47|16.93|16.85|2806
1687766400000|2023-06-26 08:00:00|17.31|17.23|17.48|17.4|17.61|17.53|17.21|17.13|2316
1687770000000|2023-06-26 09:00:00|17.5|17.42|17.29|17.21|17.5|17.42|17.25|17.17|1270
1687773600000|2023-06-26 10:00:00|17.34|17.26|17.3|17.22|17.34|17.26|17.25|17.17|1078
1687777200000|2023-06-26 11:00:00|17.28|17.2|17.21|17.13|17.3|17.22|17.16|17.08|587
1687780800000|2023-06-26 12:00:00|17.19|17.11|17.18|17.1|17.25|17.17|17.13|17.05|456
1687784400000|2023-06-26 13:00:00|17.22|17.14|16.9|16.82|17.22|17.14|16.8|16.72|1496
1687788000000|2023-06-26 14:00:00|16.89|16.81|16.93|16.85|17.08|17|16.85|16.77|1338
1687791600000|2023-06-26 15:00:00|16.97|16.89|16.92|16.84|17.12|17.04|16.9|16.82|1943
1687795200000|2023-06-26 16:00:00|16.88|16.8|16.93|16.85|17.02|16.94|16.88|16.8|258
1687798800000|2023-06-26 17:00:00|16.95|16.87|16.98|16.9|16.98|16.9|16.93|16.85|64
1687802400000|2023-06-26 18:00:00|16.95|16.87|17|16.92|17|16.92|16.95|16.87|46
1687806000000|2023-06-26 19:00:00|17.02|16.94|17.12|16.87|17.18|17.1|16.95|16.87|159
1687824000000|2023-06-27 00:00:00|17.25|16.95|17.21|16.91|17.28|16.98|17.2|16.9|0
1687827600000|2023-06-27 01:00:00|17.22|16.92|17.21|16.91|17.22|16.92|17.2|16.9|0
1687831200000|2023-06-27 02:00:00|17.17|16.92|17.15|16.9|17.19|17|17.08|16.87|0
1687834800000|2023-06-27 03:00:00|17.17|16.92|17.09|17.01|17.19|17.01|17.08|16.9|0
1687838400000|2023-06-27 04:00:00|17.17|16.92|17.12|16.87|17.19|17.01|17.09|16.86|0
1687842000000|2023-06-27 05:00:00|17.11|16.86|16.96|16.88|17.11|16.99|16.96|16.86|24
1687845600000|2023-06-27 06:00:00|16.98|16.9|16.88|16.8|17.03|16.95|16.88|16.8|324
1687849200000|2023-06-27 07:00:00|16.9|16.82|16.97|16.89|17|16.92|16.78|16.7|783
1687852800000|2023-06-27 08:00:00|16.98|16.9|17.05|16.97|17.07|16.99|16.92|16.84|474
1687856400000|2023-06-27 09:00:00|17.04|16.96|17.07|16.99|17.11|17.03|17.02|16.94|931
1687860000000|2023-06-27 10:00:00|17.05|16.97|17.07|16.99|17.11|17.03|17.03|16.95|435
1687863600000|2023-06-27 11:00:00|17.09|17.01|17.21|17.13|17.26|17.18|17.09|17.01|1231
1687867200000|2023-06-27 12:00:00|17.22|17.14|17.11|17.03|17.26|17.18|17.07|16.99|1546
1687870800000|2023-06-27 13:00:00|17.09|17.01|16.96|16.88|17.11|17.03|16.92|16.84|687
1687874400000|2023-06-27 14:00:00|16.92|16.84|16.65|16.57|16.96|16.88|16.61|16.53|1925
1687878000000|2023-06-27 15:00:00|16.67|16.59|16.64|16.56|16.74|16.66|16.62|16.54|1047
1687881600000|2023-06-27 16:00:00|16.6|16.52|16.62|16.54|16.66|16.58|16.6|16.52|82
1687885200000|2023-06-27 17:00:00|16.64|16.56|16.59|16.51|16.64|16.56|16.54|16.46|42
1687888800000|2023-06-27 18:00:00|16.58|16.5|16.55|16.47|16.58|16.5|16.54|16.46|28
1687892400000|2023-06-27 19:00:00|16.56|16.48|16.69|16.61|16.7|16.62|16.56|16.48|350
1687910400000|2023-06-28 00:00:00|16.89|16.59|16.92|16.62|16.94|16.64|16.89|16.59|0
1687914000000|2023-06-28 01:00:00|16.9|16.6|16.89|16.59|16.92|16.62|16.89|16.59|0
1687917600000|2023-06-28 02:00:00|16.88|16.58|16.84|16.54|16.88|16.58|16.84|16.54|0
1687921200000|2023-06-28 03:00:00|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1687924800000|2023-06-28 04:00:00|16.82|16.57|16.87|16.57|16.87|16.58|16.82|16.53|0
1687928400000|2023-06-28 05:00:00|16.83|16.58|16.79|16.71|16.86|16.71|16.74|16.53|1
1687932000000|2023-06-28 06:00:00|16.78|16.7|16.7|16.62|16.78|16.7|16.7|16.62|43
1687935600000|2023-06-28 07:00:00|16.71|16.63|16.53|16.45|16.75|16.67|16.46|16.38|1425
1687939200000|2023-06-28 08:00:00|16.52|16.44|16.57|16.49|16.66|16.58|16.47|16.39|643
1687942800000|2023-06-28 09:00:00|16.56|16.48|16.38|16.3|16.57|16.49|16.33|16.25|3832
1687946400000|2023-06-28 10:00:00|16.37|16.29|16.33|16.25|16.38|16.3|16.3|16.22|824
1687950000000|2023-06-28 11:00:00|16.32|16.24|16.38|16.3|16.39|16.31|16.28|16.2|1485
1687953600000|2023-06-28 12:00:00|16.37|16.29|16.35|16.27|16.42|16.34|16.34|16.26|300
1687957200000|2023-06-28 13:00:00|16.34|16.26|16.27|16.19|16.47|16.39|16.23|16.15|1364
1687960800000|2023-06-28 14:00:00|16.29|16.21|16.23|16.15|16.32|16.24|16.19|16.11|2547
1687964400000|2023-06-28 15:00:00|16.21|16.13|15.97|15.89|16.23|16.15|15.96|15.88|4408
1687968000000|2023-06-28 16:00:00|15.99|15.91|16.19|16.11|16.23|16.15|15.99|15.91|242
1687971600000|2023-06-28 17:00:00|16.23|16.15|16.1|16.02|16.23|16.15|16.08|16|35
1687975200000|2023-06-28 18:00:00|16.09|16.01|16.04|15.96|16.1|16.02|16.04|15.96|39
1687978800000|2023-06-28 19:00:00|16.03|15.95|15.87|15.79|16.05|15.97|15.87|15.79|305
1687996800000|2023-06-29 00:00:00|16.05|15.75|16.02|15.77|16.06|15.8|16.02|15.75|0
1688000400000|2023-06-29 01:00:00|16.03|15.78|16.03|15.78|16.03|15.84|15.92|15.76|0
1688004000000|2023-06-29 02:00:00|15.92|15.84|16.04|15.79|16.04|15.85|15.92|15.76|0
1688007600000|2023-06-29 03:00:00|15.93|15.85|15.94|15.86|16.04|15.86|15.93|15.77|0
1688011200000|2023-06-29 04:00:00|15.93|15.85|15.93|15.85|16.05|15.87|15.93|15.78|4
1688014800000|2023-06-29 05:00:00|16.03|15.78|15.96|15.88|16.07|15.93|15.92|15.74|24
1688018400000|2023-06-29 06:00:00|15.97|15.89|15.95|15.87|16|15.92|15.95|15.87|34
1688022000000|2023-06-29 07:00:00|15.97|15.89|16.03|15.95|16.07|15.99|15.9|15.82|959
1688025600000|2023-06-29 08:00:00|16.05|15.97|15.9|15.82|16.05|15.97|15.85|15.77|434
1688029200000|2023-06-29 09:00:00|15.87|15.79|15.9|15.82|15.92|15.84|15.84|15.76|3776
1688032800000|2023-06-29 10:00:00|15.94|15.86|15.81|15.73|15.95|15.87|15.81|15.73|503
1688036400000|2023-06-29 11:00:00|15.86|15.78|15.86|15.78|15.86|15.78|15.81|15.73|2477
1688040000000|2023-06-29 12:00:00|15.89|15.81|15.86|15.78|15.89|15.81|15.81|15.73|297
1688043600000|2023-06-29 13:00:00|15.88|15.8|15.94|15.86|15.94|15.86|15.84|15.76|3031
1688047200000|2023-06-29 14:00:00|15.93|15.85|16.03|15.95|16.08|16|15.89|15.81|6697
1688050800000|2023-06-29 15:00:00|16.04|15.96|15.88|15.8|16.05|15.97|15.86|15.78|2166
1688054400000|2023-06-29 16:00:00|15.86|15.78|15.92|15.84|15.92|15.84|15.86|15.78|130
1688058000000|2023-06-29 17:00:00|15.88|15.8|15.92|15.84|15.92|15.84|15.87|15.79|107
1688061600000|2023-06-29 18:00:00|15.95|15.87|15.97|15.89|15.99|15.91|15.92|15.84|593
1688065200000|2023-06-29 19:00:00|15.95|15.87|15.96|15.88|16|15.92|15.87|15.79|301
1688083200000|2023-06-30 00:00:00|16.1|15.8|16.1|15.8|16.12|15.82|16.1|15.8|0
1688090400000|2023-06-30 02:00:00|16.07|15.77|16.08|15.78|16.1|15.8|16.06|15.76|0
1688101200000|2023-06-30 05:00:00|16.09|15.79|15.94|15.86|16.11|15.9|15.94|15.75|1
1688104800000|2023-06-30 06:00:00|15.91|15.83|15.89|15.81|15.92|15.84|15.86|15.78|21
1688108400000|2023-06-30 07:00:00|15.91|15.83|15.84|15.76|15.97|15.89|15.83|15.75|1833
1688112000000|2023-06-30 08:00:00|15.83|15.75|15.74|15.66|15.83|15.75|15.71|15.63|942
1688115600000|2023-06-30 09:00:00|15.73|15.65|15.7|15.62|15.74|15.66|15.64|15.56|1177
1688119200000|2023-06-30 10:00:00|15.65|15.57|15.62|15.54|15.65|15.57|15.58|15.5|1133
1688122800000|2023-06-30 11:00:00|15.58|15.5|15.62|15.54|15.65|15.57|15.58|15.5|1251
1688126400000|2023-06-30 12:00:00|15.63|15.55|15.62|15.54|15.65|15.57|15.55|15.47|1779
1688130000000|2023-06-30 13:00:00|15.57|15.49|15.6|15.52|15.62|15.54|15.44|15.36|2217
1688133600000|2023-06-30 14:00:00|15.55|15.47|15.47|15.39|15.6|15.52|15.44|15.36|3053
1688137200000|2023-06-30 15:00:00|15.42|15.34|15.44|15.36|15.47|15.39|15.32|15.24|3715
1688140800000|2023-06-30 16:00:00|15.41|15.33|15.45|15.37|15.45|15.37|15.41|15.33|42
1688144400000|2023-06-30 17:00:00|||||||||78
1688148000000|2023-06-30 18:00:00|||||||||53
1688151600000|2023-06-30 19:00:00|15.42|15.34|15.49|15.41|15.5|15.42|15.4|15.32|465
1685318400000|2023-05-29 00:00:00|18.66|18.58|18.73|18.48|18.73|18.58|18.65|18.4|10
1685322000000|2023-05-29 01:00:00|18.72|18.47|18.79|18.49|18.79|18.52|18.71|18.46|0
1685325600000|2023-05-29 02:00:00|18.78|18.48|18.79|18.49|18.79|18.52|18.73|18.48|0
1685329200000|2023-05-29 03:00:00|18.81|18.51|18.8|18.5|18.82|18.53|18.78|18.49|0
1685332800000|2023-05-29 04:00:00|18.79|18.49|18.79|18.49|18.8|18.5|18.79|18.49|0
1685336400000|2023-05-29 05:00:00|18.8|18.5|18.8|18.5|18.8|18.51|18.76|18.48|43
1685340000000|2023-05-29 06:00:00|18.74|18.49|18.61|18.53|18.75|18.57|18.61|18.48|3
1685343600000|2023-05-29 07:00:00|18.62|18.54|18.61|18.53|18.66|18.58|18.43|18.35|925
1685347200000|2023-05-29 08:00:00|18.57|18.49|18.58|18.5|18.58|18.5|18.51|18.43|357
1685350800000|2023-05-29 09:00:00|18.59|18.51|18.68|18.6|18.69|18.61|18.51|18.43|295
1685354400000|2023-05-29 10:00:00|18.66|18.58|18.69|18.61|18.7|18.62|18.61|18.53|238
1685358000000|2023-05-29 11:00:00|18.7|18.62|18.64|18.56|18.74|18.66|18.61|18.53|267
1685361600000|2023-05-29 12:00:00|18.61|18.53|18.73|18.65|18.73|18.65|18.61|18.53|336
1685365200000|2023-05-29 13:00:00|18.7|18.62|18.76|18.68|18.78|18.7|18.68|18.6|823
1685368800000|2023-05-29 14:00:00|18.73|18.65|18.69|18.61|18.78|18.7|18.65|18.57|727
1685372400000|2023-05-29 15:00:00|18.7|18.62|18.59|18.51|18.73|18.65|18.59|18.51|1095
1685376000000|2023-05-29 16:00:00|18.6|18.52|18.62|18.54|18.62|18.54|18.59|18.51|25
1685379600000|2023-05-29 17:00:00|||||||||7
1685386800000|2023-05-29 19:00:00|18.64|18.56|18.74|18.49|18.74|18.56|18.62|18.49|11
1685390400000|2023-05-29 20:00:00|18.75|18.5|18.83|18.53|18.83|18.53|18.75|18.5|0
1685404800000|2023-05-30 00:00:00|18.81|18.56|18.76|18.46|18.81|18.6|18.58|18.44|22
1685408400000|2023-05-30 01:00:00|18.75|18.45|18.75|18.45|18.76|18.46|18.74|18.44|0
1685412000000|2023-05-30 02:00:00|18.76|18.46|18.75|18.45|18.76|18.46|18.75|18.45|0
1685422800000|2023-05-30 05:00:00|18.71|18.46|18.57|18.49|18.71|18.53|18.55|18.38|17
1685426400000|2023-05-30 06:00:00|18.59|18.51|18.6|18.52|18.64|18.56|18.57|18.49|121
1685430000000|2023-05-30 07:00:00|18.59|18.51|18.33|18.25|18.76|18.68|18.33|18.25|2108
1685433600000|2023-05-30 08:00:00|18.29|18.21|18.15|18.07|18.34|18.26|18.07|17.99|1155
1685437200000|2023-05-30 09:00:00|18.14|18.06|17.96|17.88|18.15|18.07|17.93|17.85|1256
1685440800000|2023-05-30 10:00:00|18.01|17.93|18.04|17.96|18.04|17.96|17.88|17.8|2809
1685444400000|2023-05-30 11:00:00|18.06|17.98|18.07|17.99|18.09|18.01|17.99|17.91|813
1685448000000|2023-05-30 12:00:00|18.04|17.96|18.12|18.04|18.17|18.09|18.04|17.96|422
1685451600000|2023-05-30 13:00:00|18.09|18.01|18.21|18.13|18.26|18.18|18.07|17.99|2951
1685455200000|2023-05-30 14:00:00|18.2|18.12|18.51|18.43|18.53|18.45|18.18|18.1|2934
1685458800000|2023-05-30 15:00:00|18.54|18.46|18.59|18.51|18.74|18.66|18.51|18.43|4173
1685462400000|2023-05-30 16:00:00|18.6|18.52|18.57|18.49|18.72|18.64|18.56|18.48|993
1685466000000|2023-05-30 17:00:00|18.58|18.5|18.71|18.63|18.74|18.66|18.57|18.49|1213
1685469600000|2023-05-30 18:00:00|18.73|18.65|18.55|18.47|18.8|18.72|18.54|18.46|143
1685473200000|2023-05-30 19:00:00|18.56|18.48|18.57|18.32|18.59|18.51|18.43|18.32|346
1685491200000|2023-05-31 00:00:00|18.58|18.28|18.62|18.37|18.63|18.38|18.58|18.28|0
1685494800000|2023-05-31 01:00:00|18.63|18.38|18.66|18.41|18.68|18.5|18.53|18.38|0
1685498400000|2023-05-31 02:00:00|18.67|18.42|18.66|18.41|18.72|18.46|18.66|18.4|0
1685502000000|2023-05-31 03:00:00|18.68|18.43|18.72|18.42|18.77|18.48|18.68|18.42|0
1685505600000|2023-05-31 04:00:00|18.77|18.47|18.73|18.43|18.77|18.48|18.72|18.42|0
1685509200000|2023-05-31 05:00:00|18.74|18.44|18.78|18.53|18.79|18.53|18.73|18.43|0
1685512800000|2023-05-31 06:00:00|18.77|18.52|18.96|18.88|18.96|18.88|18.7|18.52|486
1685516400000|2023-05-31 07:00:00|18.93|18.85|18.73|18.65|19.1|19.02|18.7|18.62|1528
1685520000000|2023-05-31 08:00:00|18.75|18.67|18.68|18.6|18.83|18.75|18.63|18.55|1044
1685523600000|2023-05-31 09:00:00|18.69|18.61|18.79|18.71|18.84|18.76|18.66|18.58|437
1685527200000|2023-05-31 10:00:00|18.77|18.69|18.67|18.59|18.79|18.71|18.66|18.58|443
1685530800000|2023-05-31 11:00:00|18.66|18.58|18.81|18.73|18.81|18.73|18.63|18.55|366
1685534400000|2023-05-31 12:00:00|18.76|18.68|18.97|18.89|19.01|18.93|18.76|18.68|1490
1685538000000|2023-05-31 13:00:00|18.93|18.85|19.07|18.99|19.12|19.04|18.89|18.81|3847
1685541600000|2023-05-31 14:00:00|19.1|19.02|19.43|19.35|19.62|19.54|19.05|18.97|4386
1685545200000|2023-05-31 15:00:00|19.46|19.38|19.33|19.25|19.53|19.45|19.28|19.2|4358
1685548800000|2023-05-31 16:00:00|19.32|19.24|19.24|19.16|19.38|19.3|19.24|19.16|233
1685552400000|2023-05-31 17:00:00|19.26|19.18|19.06|18.98|19.26|19.18|19.06|18.98|249
1685556000000|2023-05-31 18:00:00|19.05|18.97|19.04|18.96|19.14|19.06|18.96|18.88|307
1685559600000|2023-05-31 19:00:00|19.02|18.94|19.11|18.86|19.14|19.06|18.94|18.86|226
1685577600000|2023-06-01 00:00:00|19.03|18.73|19.15|18.85|19.17|18.87|19.03|18.73|0
1685581200000|2023-06-01 01:00:00|19.12|18.82|19.06|18.81|19.16|18.86|18.96|18.71|0
1685584800000|2023-06-01 02:00:00|19.1|18.8|19.06|18.81|19.16|18.86|19.06|18.8|0
1685588400000|2023-06-01 03:00:00|19.05|18.8|19.09|18.79|19.13|18.83|19.02|18.77|0
1685592000000|2023-06-01 04:00:00|19.08|18.78|19.09|18.79|19.09|18.79|19.05|18.75|0
1685595600000|2023-06-01 05:00:00|19.08|18.78|18.94|18.86|19.09|18.86|18.92|18.75|5
1685599200000|2023-06-01 06:00:00|18.95|18.87|18.92|18.84|19.03|18.95|18.9|18.82|50
1685602800000|2023-06-01 07:00:00|18.93|18.85|18.63|18.55|19.02|18.94|18.51|18.43|3913
1685606400000|2023-06-01 08:00:00|18.65|18.57|18.58|18.5|18.76|18.68|18.51|18.43|763
1685610000000|2023-06-01 09:00:00|18.61|18.53|18.67|18.59|18.74|18.66|18.6|18.52|1457
1685613600000|2023-06-01 10:00:00|18.69|18.61|18.72|18.64|18.72|18.64|18.67|18.59|464
1685617200000|2023-06-01 11:00:00|18.69|18.61|18.87|18.79|18.87|18.79|18.69|18.61|620
1685620800000|2023-06-01 12:00:00|18.86|18.78|19.02|18.94|19.07|18.99|18.79|18.71|1027
1685624400000|2023-06-01 13:00:00|19.03|18.95|19.03|18.95|19.05|18.97|18.82|18.74|954
1685628000000|2023-06-01 14:00:00|19.02|18.94|18.62|18.54|19.02|18.94|18.58|18.5|3205
1685631600000|2023-06-01 15:00:00|18.59|18.51|18.37|18.29|18.62|18.54|18.37|18.29|3301
1685635200000|2023-06-01 16:00:00|18.34|18.26|18.37|18.29|18.44|18.36|18.24|18.16|492
1685638800000|2023-06-01 17:00:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|60
1685642400000|2023-06-01 18:00:00|18.32|18.24|18.3|18.22|18.38|18.3|18.3|18.22|122
1685646000000|2023-06-01 19:00:00|18.31|18.23|18.39|18.14|18.42|18.34|18.26|18.12|113
1685664000000|2023-06-02 00:00:00|18.46|18.16|18.27|18.19|18.46|18.2|18.26|18.16|0
1685667600000|2023-06-02 01:00:00|18.25|18.17|18.23|18.15|18.27|18.19|18.23|18.15|4
1685671200000|2023-06-02 02:00:00|18.2|18.12|18.37|18.12|18.44|18.18|18.2|18.08|16
1685674800000|2023-06-02 03:00:00|18.35|18.1|18.36|18.11|18.37|18.12|18.33|18.08|0
1685678400000|2023-06-02 04:00:00|18.34|18.09|18.36|18.06|18.36|18.09|18.33|18.03|2
1685682000000|2023-06-02 05:00:00|18.34|18.09|18.13|18.05|18.36|18.09|18.13|18.03|11
1685685600000|2023-06-02 06:00:00|18.15|18.07|18.11|18.03|18.2|18.12|18.11|18.03|308
1685689200000|2023-06-02 07:00:00|18.12|18.04|17.89|17.81|18.16|18.08|17.89|17.81|2768
1685692800000|2023-06-02 08:00:00|17.86|17.78|17.76|17.68|17.89|17.81|17.76|17.68|1282
1685696400000|2023-06-02 09:00:00|17.79|17.71|17.66|17.58|17.79|17.71|17.61|17.53|1021
1685700000000|2023-06-02 10:00:00|17.68|17.6|17.63|17.55|17.71|17.63|17.59|17.51|1054
1685703600000|2023-06-02 11:00:00|17.62|17.54|17.72|17.64|17.74|17.66|17.62|17.54|500
1685707200000|2023-06-02 12:00:00|17.77|17.69|17.74|17.66|17.89|17.8|17.64|17.56|2167
1685710800000|2023-06-02 13:00:00|17.73|17.65|17.92|17.84|17.97|17.89|17.67|17.59|1253
1685714400000|2023-06-02 14:00:00|17.94|17.86|17.8|17.72|17.97|17.89|17.74|17.66|1235
1685718000000|2023-06-02 15:00:00|17.77|17.69|17.6|17.52|17.8|17.72|17.55|17.47|2293
1685721600000|2023-06-02 16:00:00|17.57|17.49|17.6|17.52|17.6|17.52|17.55|17.47|296
1685725200000|2023-06-02 17:00:00|17.57|17.49|17.55|17.47|17.57|17.49|17.5|17.42|163
1685728800000|2023-06-02 18:00:00|17.57|17.49|17.58|17.5|17.58|17.5|17.53|17.45|89
1685732400000|2023-06-02 19:00:00|17.56|17.48|17.74|17.44|17.74|17.61|17.48|17.4|336
1685923200000|2023-06-05 00:00:00|17.84|17.76|17.87|17.62|17.91|17.76|17.78|17.51|0
1685926800000|2023-06-05 01:00:00|17.88|17.63|17.79|17.71|17.9|17.71|17.79|17.62|0
1685930400000|2023-06-05 02:00:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1685934000000|2023-06-05 03:00:00|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|0
1685937600000|2023-06-05 04:00:00|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|0
1685941200000|2023-06-05 05:00:00|17.83|17.75|17.79|17.71|17.85|17.75|17.78|17.6|3
1685944800000|2023-06-05 06:00:00|17.78|17.7|17.71|17.63|17.81|17.73|17.71|17.63|34
1685948400000|2023-06-05 07:00:00|17.69|17.61|17.63|17.55|17.86|17.78|17.56|17.48|2147
1685952000000|2023-06-05 08:00:00|17.64|17.56|17.67|17.59|17.69|17.61|17.55|17.47|1681
1685955600000|2023-06-05 09:00:00|17.65|17.57|17.69|17.61|17.76|17.68|17.64|17.56|3608
1685959200000|2023-06-05 10:00:00|17.66|17.58|17.79|17.71|17.79|17.71|17.64|17.56|641
1685962800000|2023-06-05 11:00:00|17.82|17.74|17.79|17.71|17.82|17.74|17.72|17.64|540
1685966400000|2023-06-05 12:00:00|17.81|17.73|17.76|17.68|17.81|17.73|17.74|17.66|627
1685970000000|2023-06-05 13:00:00|17.78|17.7|17.83|17.75|17.86|17.78|17.69|17.61|1818
1685973600000|2023-06-05 14:00:00|17.81|17.73|17.82|17.74|18.07|17.99|17.76|17.68|3841
1685977200000|2023-06-05 15:00:00|17.77|17.69|17.67|17.59|17.84|17.76|17.63|17.55|2569
1685980800000|2023-06-05 16:00:00|17.64|17.56|17.62|17.54|17.69|17.61|17.52|17.44|504
1685984400000|2023-06-05 17:00:00|17.57|17.49|17.59|17.51|17.64|17.56|17.57|17.49|461
1685988000000|2023-06-05 18:00:00|17.58|17.5|17.62|17.54|17.77|17.69|17.57|17.49|546
1685991600000|2023-06-05 19:00:00|17.64|17.56|17.5|17.42|17.72|17.64|17.48|17.4|323
1686009600000|2023-06-06 00:00:00|17.68|17.38|17.62|17.37|17.68|17.49|17.56|17.36|0
1686013200000|2023-06-06 01:00:00|17.63|17.38|17.61|17.36|17.63|17.38|17.61|17.36|0
1686016800000|2023-06-06 02:00:00|17.65|17.4|17.62|17.37|17.65|17.4|17.61|17.36|0
1686020400000|2023-06-06 03:00:00|17.65|17.4|17.64|17.39|17.65|17.4|17.64|17.39|0
1686024000000|2023-06-06 04:00:00|17.61|17.36|17.62|17.37|17.62|17.45|17.53|17.35|0
1686027600000|2023-06-06 05:00:00|17.64|17.39|17.55|17.47|17.65|17.48|17.54|17.37|0
1686031200000|2023-06-06 06:00:00|17.57|17.49|17.74|17.66|17.75|17.67|17.57|17.49|136
1686034800000|2023-06-06 07:00:00|17.72|17.64|17.45|17.37|17.74|17.66|17.45|17.37|1587
1686038400000|2023-06-06 08:00:00|17.43|17.35|17.71|17.63|17.71|17.63|17.4|17.32|1239
1686042000000|2023-06-06 09:00:00|17.7|17.62|17.59|17.51|17.71|17.63|17.57|17.49|337
1686045600000|2023-06-06 10:00:00|17.62|17.54|17.67|17.59|17.69|17.61|17.62|17.54|211
1686049200000|2023-06-06 11:00:00|17.69|17.61|17.58|17.5|17.69|17.61|17.58|17.5|205
1686052800000|2023-06-06 12:00:00|17.55|17.47|17.51|17.43|17.59|17.51|17.49|17.41|664
1686056400000|2023-06-06 13:00:00|17.49|17.41|17.46|17.38|17.63|17.55|17.41|17.33|1082
1686060000000|2023-06-06 14:00:00|17.44|17.36|17.19|17.11|17.44|17.36|17.19|17.11|1868
1686063600000|2023-06-06 15:00:00|17.22|17.14|17.01|16.93|17.24|17.16|17.01|16.93|2259
1686067200000|2023-06-06 16:00:00|16.99|16.91|17.01|16.93|17.06|16.98|16.96|16.88|866
1686070800000|2023-06-06 17:00:00|16.99|16.91|16.96|16.88|17.01|16.93|16.91|16.83|319
1686074400000|2023-06-06 18:00:00|16.98|16.9|16.81|16.73|16.98|16.9|16.81|16.73|108
1686078000000|2023-06-06 19:00:00|16.8|16.72|16.83|16.75|16.85|16.77|16.75|16.67|252
1686096000000|2023-06-07 00:00:00|16.99|16.69|16.97|16.72|16.99|16.72|16.95|16.67|0
1686099600000|2023-06-07 01:00:00|16.99|16.69|16.9|16.82|17.04|16.83|16.87|16.69|9
1686103200000|2023-06-07 02:00:00|16.88|16.8|16.9|16.82|16.91|16.83|16.88|16.8|0
1686106800000|2023-06-07 03:00:00|17|16.75|16.89|16.81|17.01|16.81|16.89|16.71|0
1686110400000|2023-06-07 04:00:00|16.92|16.84|16.85|16.77|16.92|16.84|16.85|16.77|0
1686114000000|2023-06-07 05:00:00|16.86|16.78|16.92|16.67|16.92|16.8|16.85|16.66|4
1686117600000|2023-06-07 06:00:00|16.91|16.66|16.9|16.82|16.94|16.86|16.81|16.66|899
1686121200000|2023-06-07 07:00:00|16.91|16.83|17.02|16.94|17.08|17|16.9|16.82|2852
1686124800000|2023-06-07 08:00:00|17.03|16.95|16.97|16.89|17.12|17.04|16.95|16.87|1112
1686128400000|2023-06-07 09:00:00|17|16.92|17.05|16.97|17.09|17.01|16.97|16.89|1273
1686132000000|2023-06-07 10:00:00|17.04|16.96|16.97|16.89|17.05|16.97|16.97|16.89|503
1686135600000|2023-06-07 11:00:00|16.96|16.88|16.94|16.86|16.97|16.89|16.92|16.84|1373
1686139200000|2023-06-07 12:00:00|16.97|16.89|16.99|16.91|17.04|16.96|16.94|16.86|1296
1686142800000|2023-06-07 13:00:00|17.02|16.94|16.93|16.85|17.04|16.96|16.91|16.83|2269
1686146400000|2023-06-07 14:00:00|16.94|16.86|17.03|16.95|17.16|17.08|16.94|16.86|3285
1686150000000|2023-06-07 15:00:00|17.05|16.97|17.01|16.93|17.08|17|16.89|16.81|2592
1686153600000|2023-06-07 16:00:00|17|16.92|17|16.92|17.06|16.98|16.95|16.87|131
1686157200000|2023-06-07 17:00:00|16.96|16.88|16.98|16.9|17.08|17|16.95|16.87|112
1686160800000|2023-06-07 18:00:00|16.99|16.91|16.93|16.85|17.02|16.94|16.93|16.85|68
1686164400000|2023-06-07 19:00:00|16.94|16.86|16.93|16.85|16.97|16.89|16.87|16.79|158
1686182400000|2023-06-08 00:00:00|17.18|16.88|17.17|16.87|17.18|16.9|17.13|16.87|0
1686186000000|2023-06-08 01:00:00|17.16|16.86|17.2|16.95|17.24|17.1|17.08|16.86|11
1686189600000|2023-06-08 02:00:00|17.19|16.94|17.22|16.97|17.22|16.97|17.19|16.94|0
1686193200000|2023-06-08 03:00:00|17.25|16.95|17.25|16.95|17.25|16.95|17.25|16.95|0
1686196800000|2023-06-08 04:00:00|17.27|16.97|17.31|17.01|17.31|17.01|17.26|16.96|0
1686200400000|2023-06-08 05:00:00|17.29|17.04|17.19|17.11|17.3|17.14|17.16|16.96|2
1686204000000|2023-06-08 06:00:00|17.18|17.1|17.08|17|17.18|17.1|17.08|17|66
1686207600000|2023-06-08 07:00:00|17.07|16.99|16.98|16.9|17.18|17.1|16.9|16.82|1235
1686211200000|2023-06-08 08:00:00|16.97|16.89|16.93|16.85|17.02|16.94|16.82|16.74|1083
1686214800000|2023-06-08 09:00:00|16.92|16.84|16.99|16.91|17.04|16.96|16.92|16.84|1805
1686218400000|2023-06-08 10:00:00|17|16.92|17.02|16.94|17.02|16.94|16.89|16.81|975
1686222000000|2023-06-08 11:00:00|17|16.92|17.06|16.98|17.15|17.07|16.97|16.89|1161
1686225600000|2023-06-08 12:00:00|17.07|16.99|17.01|16.93|17.12|17.04|16.99|16.91|899
1686229200000|2023-06-08 13:00:00|17.04|16.96|17.06|16.98|17.13|17.05|17.01|16.93|1053
1686232800000|2023-06-08 14:00:00|17.08|17|16.94|16.86|17.08|17|16.91|16.83|3248
1686236400000|2023-06-08 15:00:00|16.93|16.85|16.91|16.83|16.93|16.85|16.8|16.72|2450
1686240000000|2023-06-08 16:00:00|16.9|16.82|16.76|16.68|16.9|16.82|16.75|16.67|425
1686243600000|2023-06-08 17:00:00|16.75|16.67|16.82|16.74|16.85|16.77|16.71|16.63|110
1686247200000|2023-06-08 18:00:00|16.85|16.77|16.8|16.72|16.85|16.77|16.77|16.69|57
1686250800000|2023-06-08 19:00:00|16.82|16.74|16.87|16.79|16.87|16.79|16.8|16.72|159
1686254400000|2023-06-08 20:00:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1686268800000|2023-06-09 00:00:00|16.98|16.68|16.89|16.81|16.99|16.83|16.88|16.68|13
1686272400000|2023-06-09 01:00:00|16.88|16.8|16.95|16.7|16.95|16.81|16.88|16.69|1
1686276000000|2023-06-09 02:00:00|16.96|16.71|16.96|16.71|16.96|16.71|16.96|16.71|0
1686279600000|2023-06-09 03:00:00|16.98|16.73|16.97|16.72|16.98|16.73|16.96|16.71|0
1686283200000|2023-06-09 04:00:00|16.89|16.81|16.97|16.72|16.98|16.81|16.89|16.72|0
1686286800000|2023-06-09 05:00:00|16.98|16.73|16.99|16.74|16.99|16.74|16.94|16.69|0
1686290400000|2023-06-09 06:00:00|16.98|16.73|16.9|16.82|16.98|16.87|16.85|16.73|29
1686294000000|2023-06-09 07:00:00|16.85|16.77|16.87|16.79|17.05|16.97|16.82|16.74|1911
1686297600000|2023-06-09 08:00:00|16.89|16.81|16.89|16.81|16.99|16.91|16.87|16.79|675
1686301200000|2023-06-09 09:00:00|16.87|16.79|16.92|16.84|16.97|16.89|16.81|16.73|755
1686304800000|2023-06-09 10:00:00|16.93|16.85|17.01|16.93|17.02|16.94|16.88|16.8|852
1686308400000|2023-06-09 11:00:00|16.99|16.91|17.01|16.93|17.06|16.98|16.94|16.86|661
1686312000000|2023-06-09 12:00:00|16.99|16.91|16.96|16.88|17.09|17.01|16.96|16.88|1093
1686315600000|2023-06-09 13:00:00|16.97|16.89|16.83|16.75|16.98|16.9|16.83|16.75|1991
1686319200000|2023-06-09 14:00:00|16.88|16.8|16.81|16.73|16.88|16.8|16.71|16.63|1736
1686322800000|2023-06-09 15:00:00|16.77|16.69|16.85|16.77|16.86|16.78|16.7|16.62|2810
1686326400000|2023-06-09 16:00:00|16.86|16.78|16.81|16.73|16.91|16.83|16.8|16.72|220
1686330000000|2023-06-09 17:00:00|16.8|16.72|16.75|16.67|16.81|16.73|16.75|16.67|55
1686333600000|2023-06-09 18:00:00|16.77|16.69|16.75|16.67|16.81|16.73|16.75|16.67|36
1686337200000|2023-06-09 19:00:00|16.78|16.7|16.86|16.61|16.86|16.72|16.7|16.61|149
1686528000000|2023-06-12 00:00:00|16.94|16.69|16.94|16.69|16.94|16.78|16.86|16.69|0
1686531600000|2023-06-12 01:00:00|16.85|16.77|16.85|16.77|16.94|16.78|16.81|16.65|1
1686535200000|2023-06-12 02:00:00|16.84|16.76|16.81|16.73|16.85|16.77|16.8|16.72|0
1686538800000|2023-06-12 03:00:00|16.77|16.69|16.77|16.69|16.81|16.73|16.77|16.69|0
1686542400000|2023-06-12 04:00:00|||||||||2
1686546000000|2023-06-12 05:00:00|16.84|16.59|16.74|16.66|16.85|16.7|16.73|16.53|28
1686549600000|2023-06-12 06:00:00|16.75|16.67|16.64|16.56|16.75|16.67|16.64|16.56|171
1686553200000|2023-06-12 07:00:00|16.61|16.53|16.69|16.61|16.84|16.76|16.59|16.51|2534
1686556800000|2023-06-12 08:00:00|16.64|16.56|16.68|16.6|16.73|16.65|16.63|16.55|1841
1686560400000|2023-06-12 09:00:00|16.66|16.58|16.84|16.76|16.84|16.76|16.63|16.55|993
1686564000000|2023-06-12 10:00:00|16.85|16.77|16.8|16.72|16.96|16.88|16.8|16.72|1737
1686567600000|2023-06-12 11:00:00|16.81|16.73|16.84|16.76|16.85|16.77|16.74|16.66|501
1686571200000|2023-06-12 12:00:00|16.8|16.72|16.8|16.72|16.95|16.87|16.79|16.71|1082
1686574800000|2023-06-12 13:00:00|16.79|16.71|16.88|16.8|16.91|16.83|16.75|16.67|2102
1686578400000|2023-06-12 14:00:00|16.89|16.81|16.74|16.66|16.89|16.81|16.74|16.66|1464
1686582000000|2023-06-12 15:00:00|16.69|16.61|16.71|16.63|16.75|16.67|16.65|16.57|1086
1686585600000|2023-06-12 16:00:00|16.74|16.66|16.71|16.63|16.76|16.68|16.71|16.63|275
1686589200000|2023-06-12 17:00:00|16.75|16.67|16.76|16.68|16.76|16.68|16.73|16.65|95
1686592800000|2023-06-12 18:00:00|16.8|16.72|16.71|16.63|16.8|16.72|16.71|16.63|71
1686596400000|2023-06-12 19:00:00|16.73|16.65|16.79|16.71|16.81|16.73|16.68|16.6|269
1686614400000|2023-06-13 00:00:00|16.86|16.56|16.84|16.59|16.86|16.59|16.84|16.56|0
1686618000000|2023-06-13 01:00:00|16.81|16.56|16.82|16.57|16.84|16.59|16.81|16.56|0
1686621600000|2023-06-13 02:00:00|16.74|16.66|16.83|16.58|16.83|16.66|16.74|16.57|0
1686625200000|2023-06-13 03:00:00|16.72|16.64|16.67|16.59|16.83|16.66|16.64|16.55|12
1686628800000|2023-06-13 04:00:00|16.69|16.61|16.8|16.55|16.8|16.61|16.69|16.55|2
1686632400000|2023-06-13 05:00:00|16.83|16.58|16.76|16.68|16.85|16.68|16.74|16.52|0
1686636000000|2023-06-13 06:00:00|16.75|16.67|16.79|16.71|16.81|16.73|16.65|16.57|201
1686639600000|2023-06-13 07:00:00|16.81|16.73|16.68|16.6|16.81|16.73|16.56|16.48|3102
1686643200000|2023-06-13 08:00:00|16.69|16.61|16.67|16.59|16.73|16.65|16.62|16.54|1377
1686646800000|2023-06-13 09:00:00|16.68|16.6|16.77|16.69|16.78|16.7|16.63|16.55|2819
1686650400000|2023-06-13 10:00:00|16.78|16.7|16.76|16.68|16.82|16.74|16.72|16.64|1707
1686654000000|2023-06-13 11:00:00|16.79|16.71|16.76|16.68|16.81|16.73|16.67|16.59|1621
1686657600000|2023-06-13 12:00:00|16.74|16.66|16.51|16.43|16.81|16.73|16.5|16.42|2373
1686661200000|2023-06-13 13:00:00|16.46|16.38|16.51|16.43|16.56|16.48|16.41|16.33|2847
1686664800000|2023-06-13 14:00:00|16.5|16.42|16.51|16.43|16.61|16.53|16.46|16.38|2964
1686668400000|2023-06-13 15:00:00|16.5|16.42|16.46|16.38|16.56|16.48|16.34|16.26|3659
1686672000000|2023-06-13 16:00:00|16.45|16.37|16.32|16.24|16.46|16.38|16.32|16.24|470
1686675600000|2023-06-13 17:00:00|16.34|16.26|16.37|16.29|16.4|16.32|16.32|16.24|115
1686679200000|2023-06-13 18:00:00|16.33|16.25|16.38|16.3|16.47|16.39|16.33|16.25|91
1686682800000|2023-06-13 19:00:00|16.34|16.26|16.48|16.4|16.5|16.42|16.33|16.25|300
1686700800000|2023-06-14 00:00:00|16.6|16.3|16.6|16.35|16.6|16.35|16.57|16.29|0
1686704400000|2023-06-14 01:00:00|16.59|16.34|16.57|16.32|16.6|16.35|16.55|16.3|0
1686708000000|2023-06-14 02:00:00|16.59|16.29|16.57|16.32|16.61|16.36|16.56|16.29|0
1686711600000|2023-06-14 03:00:00|16.59|16.34|16.57|16.32|16.61|16.4|16.48|16.27|0
1686718800000|2023-06-14 05:00:00|16.58|16.33|16.53|16.45|16.6|16.45|16.49|16.32|2
1686722400000|2023-06-14 06:00:00|16.5|16.42|16.51|16.43|16.56|16.48|16.46|16.38|206
1686726000000|2023-06-14 07:00:00|16.49|16.41|16.43|16.35|16.51|16.43|16.3|16.22|2177
1686729600000|2023-06-14 08:00:00|16.41|16.33|16.38|16.3|16.43|16.35|16.33|16.25|1932
1686733200000|2023-06-14 09:00:00|16.39|16.31|16.35|16.27|16.49|16.41|16.34|16.26|2390
1686736800000|2023-06-14 10:00:00|16.39|16.31|16.3|16.22|16.4|16.32|16.3|16.22|492
1686740400000|2023-06-14 11:00:00|16.31|16.23|16.42|16.34|16.46|16.38|16.3|16.22|1320
1686744000000|2023-06-14 12:00:00|16.45|16.37|16.42|16.34|16.45|16.37|16.3|16.22|3075
1686747600000|2023-06-14 13:00:00|16.41|16.33|16.32|16.24|16.47|16.39|16.27|16.19|2821
1686751200000|2023-06-14 14:00:00|16.28|16.2|16.07|15.99|16.32|16.24|16.07|15.99|3838
1686754800000|2023-06-14 15:00:00|16.12|16.04|16.08|16|16.13|16.05|15.97|15.89|3036
1686758400000|2023-06-14 16:00:00|16.1|16.02|16.13|16.05|16.13|16.05|16.08|16|421
1686762000000|2023-06-14 17:00:00|16.18|16.1|16.21|16.13|16.29|16.21|16.17|16.09|256
1686765600000|2023-06-14 18:00:00|16.25|16.17|16.24|16.16|16.4|16.32|16.15|16.07|493
1686769200000|2023-06-14 19:00:00|16.23|16.15|16.18|16.1|16.26|16.18|16.07|15.99|183
1686787200000|2023-06-15 00:00:00|16.23|15.98|16.21|15.96|16.24|16.06|16.14|15.93|21
1686790800000|2023-06-15 01:00:00|16.26|16.01|16.26|16.01|16.26|16.01|16.21|15.96|0
1686794400000|2023-06-15 02:00:00|16.17|16.09|16.26|16.01|16.26|16.09|16.17|15.98|14
1686798000000|2023-06-15 03:00:00|16.23|15.98|16.26|16.01|16.26|16.11|16.15|15.98|8
1686801600000|2023-06-15 04:00:00|16.22|15.97|16.2|15.95|16.26|16.01|16.2|15.95|0
1686805200000|2023-06-15 05:00:00|16.22|15.97|16.23|15.98|16.23|16.06|16.1|15.95|2
1686808800000|2023-06-15 06:00:00|16.14|16.06|16.11|16.03|16.21|16.13|16.11|16.03|130
1686812400000|2023-06-15 07:00:00|16.12|16.04|15.92|15.84|16.22|16.14|15.87|15.79|3042
1686816000000|2023-06-15 08:00:00|15.87|15.79|16.04|15.96|16.04|15.96|15.87|15.79|2415
1686819600000|2023-06-15 09:00:00|16.03|15.95|15.99|15.91|16.09|16.01|15.91|15.83|2315
1686823200000|2023-06-15 10:00:00|15.94|15.86|16.2|16.12|16.2|16.12|15.94|15.86|1680
1686826800000|2023-06-15 11:00:00|16.15|16.07|16.18|16.1|16.25|16.17|16.15|16.07|2257
1686830400000|2023-06-15 12:00:00|16.16|16.08|16.16|16.08|16.4|16.32|16.14|16.06|4962
1686834000000|2023-06-15 13:00:00|16.21|16.13|16.1|16.02|16.26|16.18|16.06|15.98|4178
1686837600000|2023-06-15 14:00:00|16.05|15.97|16.16|16.08|16.16|16.08|16.05|15.97|6796
1686841200000|2023-06-15 15:00:00|16.21|16.13|16.1|16.02|16.3|16.22|16.1|16.02|3004
1686844800000|2023-06-15 16:00:00|16.13|16.05|16.1|16.02|16.13|16.05|16.1|16.02|122
1686848400000|2023-06-15 17:00:00|16.11|16.03|16.11|16.03|16.15|16.07|16.06|15.98|52
1686852000000|2023-06-15 18:00:00|||||||||5
1686855600000|2023-06-15 19:00:00|16.16|16.08|16.53|16.28|16.55|16.33|16.16|16.08|297
1686873600000|2023-06-16 00:00:00|16.58|16.19|16.49|16.19|16.58|16.19|16.49|16.19|0
1686877200000|2023-06-16 01:00:00|16.47|16.22|16.48|16.23|16.5|16.23|16.47|16.2|0
1686880800000|2023-06-16 02:00:00|16.5|16.2|16.52|16.22|16.52|16.22|16.45|16.18|0
1686884400000|2023-06-16 03:00:00|16.48|16.18|16.48|16.18|16.5|16.23|16.48|16.18|0
1686888000000|2023-06-16 04:00:00|16.46|16.21|16.38|16.3|16.46|16.3|16.38|16.21|4
1686891600000|2023-06-16 05:00:00|16.34|16.26|16.44|16.14|16.44|16.26|16.33|16.13|1
1686895200000|2023-06-16 06:00:00|16.41|16.16|16.31|16.23|16.41|16.24|16.2|16.12|296
1686898800000|2023-06-16 07:00:00|16.27|16.19|16.28|16.2|16.42|16.34|16.22|16.14|2734
1686902400000|2023-06-16 08:00:00|16.33|16.25|16.14|16.06|16.34|16.26|16.14|16.06|3536
1686906000000|2023-06-16 09:00:00|16.15|16.07|16.23|16.15|16.29|16.21|16.1|16.02|2610
1686909600000|2023-06-16 10:00:00|16.21|16.13|16.34|16.26|16.34|16.26|16.19|16.11|1935
1686913200000|2023-06-16 11:00:00|16.29|16.21|16.33|16.25|16.34|16.26|16.29|16.21|5323
1686916800000|2023-06-16 12:00:00|16.28|16.2|16.13|16.05|16.33|16.25|16.13|16.05|4636
1686920400000|2023-06-16 13:00:00|16.18|16.1|16.19|16.11|16.25|16.17|16.18|16.1|4516
1686924000000|2023-06-16 14:00:00|16.17|16.09|16.1|16.02|16.3|16.22|16.1|16.02|3108
1686927600000|2023-06-16 15:00:00|16.13|16.05|16.01|15.93|16.15|16.07|15.95|15.87|2900
1686931200000|2023-06-16 16:00:00|15.96|15.88|15.96|15.88|16.01|15.93|15.91|15.83|513
1686934800000|2023-06-16 17:00:00|15.91|15.83|15.91|15.83|15.96|15.88|15.91|15.83|489
1686938400000|2023-06-16 18:00:00|15.92|15.84|15.96|15.88|15.97|15.89|15.91|15.83|174
1686942000000|2023-06-16 19:00:00|16.01|15.93|16.06|15.81|16.08|15.99|15.96|15.81|338
1687132800000|2023-06-19 00:00:00|16.25|16|16.14|16.06|16.25|16.07|16.14|16|0
1687136400000|2023-06-19 01:00:00|16.13|16.05|16.2|15.95|16.2|16.07|16.09|15.8|13
1687140000000|2023-06-19 02:00:00|16.09|16.01|16.05|15.97|16.2|16.01|16.05|15.95|0
1687143600000|2023-06-19 03:00:00|16.02|15.94|15.99|15.91|16.02|15.94|15.98|15.9|10
1687147200000|2023-06-19 04:00:00|15.93|15.85|16.08|15.83|16.08|15.94|15.71|15.63|32
1687150800000|2023-06-19 05:00:00|16.02|15.94|16.06|15.98|16.08|15.98|16.02|15.83|3
1687154400000|2023-06-19 06:00:00|16.13|16.05|16.13|16.05|16.18|16.1|16.13|16.05|399
1687158000000|2023-06-19 07:00:00|16.11|16.03|16.13|16.05|16.14|16.06|15.99|15.91|1521
1687161600000|2023-06-19 08:00:00|16.14|16.06|16.09|16.01|16.24|16.16|16.09|16.01|1309
1687165200000|2023-06-19 09:00:00|16.04|15.96|16.04|15.96|16.09|16.01|15.99|15.91|861
1687168800000|2023-06-19 10:00:00|16.01|15.93|16.04|15.96|16.04|15.96|15.99|15.91|1299
1687172400000|2023-06-19 11:00:00|16.09|16.01|15.99|15.91|16.09|16.01|15.99|15.91|442
1687176000000|2023-06-19 12:00:00|16.04|15.96|16.14|16.06|16.19|16.11|16.04|15.96|827
1687179600000|2023-06-19 13:00:00|16.15|16.07|16.2|16.12|16.2|16.12|16.15|16.07|2188
1687183200000|2023-06-19 14:00:00|16.25|16.17|16.35|16.27|16.35|16.27|16.2|16.12|1979
1687186800000|2023-06-19 15:00:00|16.3|16.22|16.3|16.22|16.35|16.27|16.25|16.17|1386
1687190400000|2023-06-19 16:00:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|168
1687194000000|2023-06-19 17:00:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|4909
1687197600000|2023-06-19 18:00:00|||||||||3
1687201200000|2023-06-19 19:00:00|16.26|16.18|16.31|16.23|16.31|16.23|16.26|16.18|69
1687204800000|2023-06-19 20:00:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1687219200000|2023-06-20 00:00:00|16.29|16.21|16.33|16.08|16.4|16.26|16.22|16.08|26
1687222800000|2023-06-20 01:00:00|16.38|16.09|16.4|16.1|16.43|16.29|16.17|16.03|4
1687226400000|2023-06-20 02:00:00|16.38|16.08|16.41|16.11|16.41|16.11|16.38|16.08|0
1687230000000|2023-06-20 03:00:00|16.38|16.08|16.41|16.11|16.41|16.11|16.38|16.08|0
1687233600000|2023-06-20 04:00:00|16.38|16.08|16.43|16.13|16.43|16.13|16.38|16.08|0
1687237200000|2023-06-20 05:00:00|16.46|16.18|16.46|16.21|16.46|16.21|16.36|16.11|23
1687240800000|2023-06-20 06:00:00|16.35|16.27|16.42|16.34|16.47|16.39|16.32|16.24|395
1687244400000|2023-06-20 07:00:00|16.4|16.32|16.33|16.25|16.47|16.39|16.32|16.24|2121
1687248000000|2023-06-20 08:00:00|16.37|16.29|16.58|16.5|16.63|16.55|16.33|16.25|4230
1687251600000|2023-06-20 09:00:00|16.63|16.55|16.58|16.5|16.68|16.6|16.53|16.45|4067
1687255200000|2023-06-20 10:00:00|16.63|16.55|16.48|16.4|16.63|16.55|16.48|16.4|732
1687258800000|2023-06-20 11:00:00|16.53|16.45|16.53|16.45|16.53|16.45|16.43|16.35|1437
1687262400000|2023-06-20 12:00:00|16.48|16.4|16.48|16.4|16.53|16.45|16.48|16.4|1773
1687266000000|2023-06-20 13:00:00|16.53|16.45|16.58|16.5|16.73|16.65|16.53|16.45|3568
1687269600000|2023-06-20 14:00:00|16.63|16.55|16.88|16.8|16.93|16.85|16.58|16.5|4294
1687273200000|2023-06-20 15:00:00|16.83|16.75|16.74|16.66|16.93|16.85|16.69|16.61|4246
1687276800000|2023-06-20 16:00:00|16.69|16.61|16.59|16.51|16.69|16.61|16.54|16.46|482
1687280400000|2023-06-20 17:00:00|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|33
1687284000000|2023-06-20 18:00:00|||||||||37
1687287600000|2023-06-20 19:00:00|16.54|16.46|16.7|16.4|16.7|16.51|16.52|16.4|237
1687291200000|2023-06-20 20:00:00|16.68|16.38|16.68|16.38|16.68|16.38|16.68|16.38|0
1687305600000|2023-06-21 00:00:00|16.63|16.33|16.76|16.46|16.76|16.46|16.61|16.31|0
1687309200000|2023-06-21 01:00:00|16.71|16.44|16.76|16.46|16.76|16.46|16.66|16.41|0
1687312800000|2023-06-21 02:00:00|16.78|16.51|16.76|16.46|16.81|16.64|16.69|16.44|0
1687323600000|2023-06-21 05:00:00|16.69|16.44|16.84|16.59|16.84|16.65|16.58|16.39|0
1687327200000|2023-06-21 06:00:00|16.63|16.55|16.66|16.58|16.71|16.63|16.56|16.48|66
1687330800000|2023-06-21 07:00:00|16.71|16.63|16.61|16.53|16.76|16.68|16.49|16.41|1233
1687334400000|2023-06-21 08:00:00|16.58|16.5|16.51|16.43|16.61|16.53|16.51|16.43|431
1687338000000|2023-06-21 09:00:00|16.46|16.38|16.46|16.38|16.51|16.43|16.41|16.33|1155
1687341600000|2023-06-21 10:00:00|16.41|16.33|16.47|16.39|16.51|16.43|16.37|16.29|699
1687345200000|2023-06-21 11:00:00|16.51|16.43|16.52|16.44|16.56|16.48|16.47|16.39|783
1687348800000|2023-06-21 12:00:00|16.57|16.49|16.52|16.44|16.57|16.49|16.42|16.34|1101
1687352400000|2023-06-21 13:00:00|16.56|16.48|16.42|16.34|16.57|16.49|16.32|16.24|2265
1687356000000|2023-06-21 14:00:00|16.47|16.39|16.33|16.25|16.47|16.39|16.32|16.24|2374
1687359600000|2023-06-21 15:00:00|16.28|16.2|16.43|16.35|16.48|16.4|16.28|16.2|2734
1687363200000|2023-06-21 16:00:00|16.4|16.32|16.48|16.4|16.48|16.4|16.38|16.3|264
1687366800000|2023-06-21 17:00:00|16.53|16.45|16.48|16.4|16.58|16.5|16.48|16.4|245
1687370400000|2023-06-21 18:00:00|16.44|16.36|16.43|16.35|16.48|16.4|16.39|16.31|105
1687374000000|2023-06-21 19:00:00|16.44|16.36|16.48|16.4|16.49|16.41|16.43|16.35|165
1687392000000|2023-06-22 00:00:00|16.58|16.28|16.63|16.38|16.63|16.48|16.44|16.28|3
1687395600000|2023-06-22 01:00:00|16.52|16.44|16.56|16.48|16.65|16.51|16.52|16.33|1
1687399200000|2023-06-22 02:00:00|16.59|16.51|16.72|16.47|16.77|16.63|16.54|16.46|9
1687402800000|2023-06-22 03:00:00|16.61|16.53|16.61|16.53|16.72|16.55|16.61|16.44|0
1687406400000|2023-06-22 04:00:00|16.72|16.47|16.72|16.47|16.72|16.55|16.61|16.44|0
1687410000000|2023-06-22 05:00:00|16.73|16.48|16.75|16.5|16.75|16.5|16.72|16.47|1
1687413600000|2023-06-22 06:00:00|16.77|16.52|16.74|16.66|16.79|16.71|16.67|16.52|236
1687417200000|2023-06-22 07:00:00|16.79|16.71|17.14|17.06|17.19|17.11|16.77|16.69|3953
1687420800000|2023-06-22 08:00:00|17.11|17.03|16.9|16.82|17.14|17.06|16.85|16.77|1074
1687424400000|2023-06-22 09:00:00|16.92|16.84|16.94|16.86|16.99|16.91|16.89|16.81|666
1687428000000|2023-06-22 10:00:00|16.99|16.91|17.04|16.96|17.04|16.96|16.94|16.86|1068
1687431600000|2023-06-22 11:00:00|17.06|16.98|16.81|16.73|17.06|16.98|16.8|16.72|643
1687435200000|2023-06-22 12:00:00|16.8|16.72|16.81|16.73|16.85|16.77|16.76|16.68|846
1687438800000|2023-06-22 13:00:00|16.83|16.75|16.8|16.72|16.9|16.82|16.76|16.68|1033
1687442400000|2023-06-22 14:00:00|16.75|16.67|16.71|16.63|16.76|16.68|16.61|16.53|1731
1687446000000|2023-06-22 15:00:00|16.68|16.6|16.7|16.62|16.76|16.68|16.61|16.53|2416
1687449600000|2023-06-22 16:00:00|16.71|16.63|16.66|16.58|16.71|16.63|16.64|16.56|319
1687453200000|2023-06-22 17:00:00|16.61|16.53|16.57|16.49|16.62|16.54|16.56|16.48|101
1687456800000|2023-06-22 18:00:00|16.52|16.44|16.38|16.3|16.57|16.49|16.38|16.3|436
1687460400000|2023-06-22 19:00:00|16.4|16.32|16.38|16.3|16.43|16.35|16.33|16.25|241
1687478400000|2023-06-23 00:00:00|16.47|16.22|16.41|16.33|16.48|16.34|16.41|16.22|0
1687482000000|2023-06-23 01:00:00|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|0
1687485600000|2023-06-23 02:00:00|16.45|16.37|16.56|16.31|16.58|16.47|16.42|16.31|1
1687489200000|2023-06-23 03:00:00|16.58|16.33|16.52|16.44|16.58|16.44|16.52|16.33|0
1687492800000|2023-06-23 04:00:00|16.51|16.43|16.6|16.52|16.6|16.52|16.47|16.39|29
1687496400000|2023-06-23 05:00:00|16.65|16.57|16.58|16.5|16.65|16.57|16.57|16.49|20
1687500000000|2023-06-23 06:00:00|16.6|16.52|16.69|16.61|16.73|16.65|16.59|16.51|173
1687503600000|2023-06-23 07:00:00|16.71|16.63|16.87|16.79|17.02|16.94|16.64|16.56|1243
1687507200000|2023-06-23 08:00:00|16.92|16.84|16.79|16.71|16.97|16.89|16.74|16.66|1256
1687510800000|2023-06-23 09:00:00|16.74|16.66|16.7|16.62|16.79|16.71|16.7|16.62|623
1687514400000|2023-06-23 10:00:00|16.72|16.64|16.75|16.67|16.79|16.71|16.65|16.57|551
1687518000000|2023-06-23 11:00:00|16.74|16.66|16.74|16.66|16.75|16.67|16.7|16.62|211
1687521600000|2023-06-23 12:00:00|16.75|16.67|17.14|17.06|17.18|17.1|16.74|16.66|2709
1687525200000|2023-06-23 13:00:00|17.18|17.1|16.99|16.91|17.22|17.14|16.99|16.91|2085
1687528800000|2023-06-23 14:00:00|17|16.92|16.85|16.77|17|16.92|16.8|16.72|2214
1687532400000|2023-06-23 15:00:00|16.84|16.76|16.89|16.81|17.03|16.95|16.8|16.72|2134
1687536000000|2023-06-23 16:00:00|16.85|16.77|16.8|16.72|16.9|16.82|16.76|16.68|154
1687539600000|2023-06-23 17:00:00|16.78|16.7|16.8|16.72|16.85|16.77|16.76|16.68|73
1687543200000|2023-06-23 18:00:00|16.85|16.77|17|16.92|17|16.92|16.85|16.77|65
1687546800000|2023-06-23 19:00:00|16.95|16.87|17.05|16.75|17.05|16.93|16.95|16.75|74
1687737600000|2023-06-26 00:00:00|17.11|16.81|17.07|16.82|17.11|16.85|17.07|16.8|0
1687741200000|2023-06-26 01:00:00|17.09|16.84|17.06|16.81|17.1|16.85|17.02|16.77|0
1687744800000|2023-06-26 02:00:00|17.08|16.83|17.08|16.83|17.11|16.86|17.06|16.81|0
1687748400000|2023-06-26 03:00:00|17.1|16.85|17.1|16.85|17.1|16.85|17.08|16.83|0
1687752000000|2023-06-26 04:00:00|17.08|16.83|17.1|16.85|17.1|17|17.05|16.83|11
1687755600000|2023-06-26 05:00:00|17.09|16.84|17.02|16.94|17.12|16.98|16.96|16.8|2
1687759200000|2023-06-26 06:00:00|17.03|16.95|16.91|16.83|17.05|16.97|16.91|16.83|46
1687762800000|2023-06-26 07:00:00|16.93|16.85|17.27|17.19|17.55|17.47|16.93|16.85|2806
1687766400000|2023-06-26 08:00:00|17.31|17.23|17.48|17.4|17.61|17.53|17.21|17.13|2316
1687770000000|2023-06-26 09:00:00|17.5|17.42|17.29|17.21|17.5|17.42|17.25|17.17|1270
1687773600000|2023-06-26 10:00:00|17.34|17.26|17.3|17.22|17.34|17.26|17.25|17.17|1078
1687777200000|2023-06-26 11:00:00|17.28|17.2|17.21|17.13|17.3|17.22|17.16|17.08|587
1687780800000|2023-06-26 12:00:00|17.19|17.11|17.18|17.1|17.25|17.17|17.13|17.05|456
1687784400000|2023-06-26 13:00:00|17.22|17.14|16.9|16.82|17.22|17.14|16.8|16.72|1496
1687788000000|2023-06-26 14:00:00|16.89|16.81|16.93|16.85|17.08|17|16.85|16.77|1338
1687791600000|2023-06-26 15:00:00|16.97|16.89|16.92|16.84|17.12|17.04|16.9|16.82|1943
1687795200000|2023-06-26 16:00:00|16.88|16.8|16.93|16.85|17.02|16.94|16.88|16.8|258
1687798800000|2023-06-26 17:00:00|16.95|16.87|16.98|16.9|16.98|16.9|16.93|16.85|64
1687802400000|2023-06-26 18:00:00|16.95|16.87|17|16.92|17|16.92|16.95|16.87|46
1687806000000|2023-06-26 19:00:00|17.02|16.94|17.12|16.87|17.18|17.1|16.95|16.87|159
1687824000000|2023-06-27 00:00:00|17.25|16.95|17.21|16.91|17.28|16.98|17.2|16.9|0
1687827600000|2023-06-27 01:00:00|17.22|16.92|17.21|16.91|17.22|16.92|17.2|16.9|0
1687831200000|2023-06-27 02:00:00|17.17|16.92|17.15|16.9|17.19|17|17.08|16.87|0
1687834800000|2023-06-27 03:00:00|17.17|16.92|17.09|17.01|17.19|17.01|17.08|16.9|0
1687838400000|2023-06-27 04:00:00|17.17|16.92|17.12|16.87|17.19|17.01|17.09|16.86|0
1687842000000|2023-06-27 05:00:00|17.11|16.86|16.96|16.88|17.11|16.99|16.96|16.86|24
1687845600000|2023-06-27 06:00:00|16.98|16.9|16.88|16.8|17.03|16.95|16.88|16.8|324
1687849200000|2023-06-27 07:00:00|16.9|16.82|16.97|16.89|17|16.92|16.78|16.7|783
1687852800000|2023-06-27 08:00:00|16.98|16.9|17.05|16.97|17.07|16.99|16.92|16.84|474
1687856400000|2023-06-27 09:00:00|17.04|16.96|17.07|16.99|17.11|17.03|17.02|16.94|931
1687860000000|2023-06-27 10:00:00|17.05|16.97|17.07|16.99|17.11|17.03|17.03|16.95|435
1687863600000|2023-06-27 11:00:00|17.09|17.01|17.21|17.13|17.26|17.18|17.09|17.01|1231
1687867200000|2023-06-27 12:00:00|17.22|17.14|17.11|17.03|17.26|17.18|17.07|16.99|1546
1687870800000|2023-06-27 13:00:00|17.09|17.01|16.96|16.88|17.11|17.03|16.92|16.84|687
1687874400000|2023-06-27 14:00:00|16.92|16.84|16.65|16.57|16.96|16.88|16.61|16.53|1925
1687878000000|2023-06-27 15:00:00|16.67|16.59|16.64|16.56|16.74|16.66|16.62|16.54|1047
1687881600000|2023-06-27 16:00:00|16.6|16.52|16.62|16.54|16.66|16.58|16.6|16.52|82
1687885200000|2023-06-27 17:00:00|16.64|16.56|16.59|16.51|16.64|16.56|16.54|16.46|42
1687888800000|2023-06-27 18:00:00|16.58|16.5|16.55|16.47|16.58|16.5|16.54|16.46|28
1687892400000|2023-06-27 19:00:00|16.56|16.48|16.69|16.61|16.7|16.62|16.56|16.48|350
1687910400000|2023-06-28 00:00:00|16.89|16.59|16.92|16.62|16.94|16.64|16.89|16.59|0
1687914000000|2023-06-28 01:00:00|16.9|16.6|16.89|16.59|16.92|16.62|16.89|16.59|0
1687917600000|2023-06-28 02:00:00|16.88|16.58|16.84|16.54|16.88|16.58|16.84|16.54|0
1687921200000|2023-06-28 03:00:00|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1687924800000|2023-06-28 04:00:00|16.82|16.57|16.87|16.57|16.87|16.58|16.82|16.53|0
1687928400000|2023-06-28 05:00:00|16.83|16.58|16.79|16.71|16.86|16.71|16.74|16.53|1
1687932000000|2023-06-28 06:00:00|16.78|16.7|16.7|16.62|16.78|16.7|16.7|16.62|43
1687935600000|2023-06-28 07:00:00|16.71|16.63|16.53|16.45|16.75|16.67|16.46|16.38|1425
1687939200000|2023-06-28 08:00:00|16.52|16.44|16.57|16.49|16.66|16.58|16.47|16.39|643
1687942800000|2023-06-28 09:00:00|16.56|16.48|16.38|16.3|16.57|16.49|16.33|16.25|3832
1687946400000|2023-06-28 10:00:00|16.37|16.29|16.33|16.25|16.38|16.3|16.3|16.22|824
1687950000000|2023-06-28 11:00:00|16.32|16.24|16.38|16.3|16.39|16.31|16.28|16.2|1485
1687953600000|2023-06-28 12:00:00|16.37|16.29|16.35|16.27|16.42|16.34|16.34|16.26|300
1687957200000|2023-06-28 13:00:00|16.34|16.26|16.27|16.19|16.47|16.39|16.23|16.15|1364
1687960800000|2023-06-28 14:00:00|16.29|16.21|16.23|16.15|16.32|16.24|16.19|16.11|2547
1687964400000|2023-06-28 15:00:00|16.21|16.13|15.97|15.89|16.23|16.15|15.96|15.88|4408
1687968000000|2023-06-28 16:00:00|15.99|15.91|16.19|16.11|16.23|16.15|15.99|15.91|242
1687971600000|2023-06-28 17:00:00|16.23|16.15|16.1|16.02|16.23|16.15|16.08|16|35
1687975200000|2023-06-28 18:00:00|16.09|16.01|16.04|15.96|16.1|16.02|16.04|15.96|39
1687978800000|2023-06-28 19:00:00|16.03|15.95|15.87|15.79|16.05|15.97|15.87|15.79|305
1687996800000|2023-06-29 00:00:00|16.05|15.75|16.02|15.77|16.06|15.8|16.02|15.75|0
1688000400000|2023-06-29 01:00:00|16.03|15.78|16.03|15.78|16.03|15.84|15.92|15.76|0
1688004000000|2023-06-29 02:00:00|15.92|15.84|16.04|15.79|16.04|15.85|15.92|15.76|0
1688007600000|2023-06-29 03:00:00|15.93|15.85|15.94|15.86|16.04|15.86|15.93|15.77|0
1688011200000|2023-06-29 04:00:00|15.93|15.85|15.93|15.85|16.05|15.87|15.93|15.78|4
1688014800000|2023-06-29 05:00:00|16.03|15.78|15.96|15.88|16.07|15.93|15.92|15.74|24
1688018400000|2023-06-29 06:00:00|15.97|15.89|15.95|15.87|16|15.92|15.95|15.87|34
1688022000000|2023-06-29 07:00:00|15.97|15.89|16.03|15.95|16.07|15.99|15.9|15.82|959
1688025600000|2023-06-29 08:00:00|16.05|15.97|15.9|15.82|16.05|15.97|15.85|15.77|434
1688029200000|2023-06-29 09:00:00|15.87|15.79|15.9|15.82|15.92|15.84|15.84|15.76|3776
1688032800000|2023-06-29 10:00:00|15.94|15.86|15.81|15.73|15.95|15.87|15.81|15.73|503
1688036400000|2023-06-29 11:00:00|15.86|15.78|15.86|15.78|15.86|15.78|15.81|15.73|2477
1688040000000|2023-06-29 12:00:00|15.89|15.81|15.86|15.78|15.89|15.81|15.81|15.73|297
1688043600000|2023-06-29 13:00:00|15.88|15.8|15.94|15.86|15.94|15.86|15.84|15.76|3031
1688047200000|2023-06-29 14:00:00|15.93|15.85|16.03|15.95|16.08|16|15.89|15.81|6697
1688050800000|2023-06-29 15:00:00|16.04|15.96|15.88|15.8|16.05|15.97|15.86|15.78|2166
1688054400000|2023-06-29 16:00:00|15.86|15.78|15.92|15.84|15.92|15.84|15.86|15.78|130
1688058000000|2023-06-29 17:00:00|15.88|15.8|15.92|15.84|15.92|15.84|15.87|15.79|107
1688061600000|2023-06-29 18:00:00|15.95|15.87|15.97|15.89|15.99|15.91|15.92|15.84|593
1688065200000|2023-06-29 19:00:00|15.95|15.87|15.96|15.88|16|15.92|15.87|15.79|301
1688083200000|2023-06-30 00:00:00|16.1|15.8|16.1|15.8|16.12|15.82|16.1|15.8|0
1688090400000|2023-06-30 02:00:00|16.07|15.77|16.08|15.78|16.1|15.8|16.06|15.76|0
1688101200000|2023-06-30 05:00:00|16.09|15.79|15.94|15.86|16.11|15.9|15.94|15.75|1
1688104800000|2023-06-30 06:00:00|15.91|15.83|15.89|15.81|15.92|15.84|15.86|15.78|21
1688108400000|2023-06-30 07:00:00|15.91|15.83|15.84|15.76|15.97|15.89|15.83|15.75|1833
1688112000000|2023-06-30 08:00:00|15.83|15.75|15.74|15.66|15.83|15.75|15.71|15.63|942
1688115600000|2023-06-30 09:00:00|15.73|15.65|15.7|15.62|15.74|15.66|15.64|15.56|1177
1688119200000|2023-06-30 10:00:00|15.65|15.57|15.62|15.54|15.65|15.57|15.58|15.5|1133
1688122800000|2023-06-30 11:00:00|15.58|15.5|15.62|15.54|15.65|15.57|15.58|15.5|1251
1688126400000|2023-06-30 12:00:00|15.63|15.55|15.62|15.54|15.65|15.57|15.55|15.47|1779
1688130000000|2023-06-30 13:00:00|15.57|15.49|15.6|15.52|15.62|15.54|15.44|15.36|2217
1688133600000|2023-06-30 14:00:00|15.55|15.47|15.47|15.39|15.6|15.52|15.44|15.36|3053
1688137200000|2023-06-30 15:00:00|15.42|15.34|15.44|15.36|15.47|15.39|15.32|15.24|3715
1688140800000|2023-06-30 16:00:00|15.41|15.33|15.45|15.37|15.45|15.37|15.41|15.33|42
1688144400000|2023-06-30 17:00:00|||||||||78
1688148000000|2023-06-30 18:00:00|||||||||53
1688151600000|2023-06-30 19:00:00|15.42|15.34|15.49|15.41|15.5|15.42|15.4|15.32|465
1688342400000|2023-07-03 00:00:00|15.76|15.46|15.77|15.47|15.77|15.47|15.69|15.39|0
1688346000000|2023-07-03 01:00:00|15.74|15.44|15.77|15.47|15.81|15.51|15.73|15.43|0
1688349600000|2023-07-03 02:00:00|15.76|15.46|15.66|15.36|15.76|15.46|15.66|15.36|0
1688353200000|2023-07-03 03:00:00|15.68|15.38|15.63|15.38|15.68|15.38|15.63|15.36|0
1688356800000|2023-07-03 04:00:00|15.58|15.5|15.63|15.38|15.63|15.5|15.58|15.38|1
1688360400000|2023-07-03 05:00:00|15.62|15.37|15.33|15.25|15.81|15.51|15.3|15.12|106
1688364000000|2023-07-03 06:00:00|15.35|15.27|15.46|15.38|15.47|15.39|15.35|15.27|325
1688367600000|2023-07-03 07:00:00|15.45|15.37|15.35|15.27|15.46|15.38|15.34|15.26|1582
1688371200000|2023-07-03 08:00:00|15.34|15.26|15.29|15.21|15.41|15.33|15.26|15.18|2667
1688374800000|2023-07-03 09:00:00|15.26|15.18|15.32|15.24|15.32|15.24|15.24|15.16|1043
1688378400000|2023-07-03 10:00:00|15.29|15.21|15.32|15.24|15.37|15.29|15.27|15.19|1716
1688382000000|2023-07-03 11:00:00|15.33|15.25|15.3|15.22|15.35|15.27|15.3|15.22|389
1688385600000|2023-07-03 12:00:00|15.32|15.24|15.27|15.19|15.35|15.27|15.27|15.19|1091
1688389200000|2023-07-03 13:00:00|15.32|15.24|15.38|15.3|15.4|15.32|15.3|15.22|1674
1688392800000|2023-07-03 14:00:00|15.39|15.31|15.35|15.27|15.43|15.35|15.33|15.25|2103
1688396400000|2023-07-03 15:00:00|15.33|15.25|15.35|15.27|15.35|15.27|15.28|15.2|1383
1688400000000|2023-07-03 16:00:00|15.34|15.26|15.31|15.23|15.35|15.27|15.28|15.2|188
1688403600000|2023-07-03 17:00:00|||||||||6
1688407200000|2023-07-03 18:00:00|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|2
1688410800000|2023-07-03 19:00:00|15.29|15.21|15.31|15.23|15.32|15.24|15.29|15.21|64
1688428800000|2023-07-04 00:00:00|15.35|15.05|15.28|15.2|15.38|15.24|15.28|15.04|1
1688432400000|2023-07-04 01:00:00|15.38|15.13|15.28|15.2|15.38|15.2|15.28|15.13|0
1688436000000|2023-07-04 02:00:00|15.38|15.13|15.38|15.13|15.38|15.2|15.28|15.13|0
1688443200000|2023-07-04 04:00:00|15.39|15.14|15.39|15.14|15.39|15.14|15.39|15.14|0
1688446800000|2023-07-04 05:00:00|15.4|15.15|15.45|15.2|15.45|15.26|15.34|15.15|0
1688450400000|2023-07-04 06:00:00|15.38|15.3|15.33|15.25|15.39|15.31|15.3|15.22|55
1688454000000|2023-07-04 07:00:00|15.28|15.2|15.26|15.18|15.31|15.23|15.17|15.09|837
1688457600000|2023-07-04 08:00:00|15.23|15.15|15.31|15.23|15.33|15.25|15.21|15.13|372
1688461200000|2023-07-04 09:00:00|15.33|15.25|15.43|15.35|15.48|15.4|15.33|15.25|727
1688464800000|2023-07-04 10:00:00|15.46|15.38|15.62|15.54|15.63|15.55|15.46|15.38|974
1688468400000|2023-07-04 11:00:00|15.61|15.53|15.56|15.48|15.63|15.55|15.56|15.48|154
1688472000000|2023-07-04 12:00:00|15.61|15.53|15.56|15.48|15.61|15.53|15.56|15.48|234
1688475600000|2023-07-04 13:00:00|15.6|15.52|15.64|15.56|15.69|15.61|15.6|15.52|523
1688479200000|2023-07-04 14:00:00|15.65|15.57|15.77|15.69|15.77|15.69|15.65|15.57|580
1688482800000|2023-07-04 15:00:00|15.74|15.66|15.71|15.63|15.79|15.71|15.69|15.61|1209
1688486400000|2023-07-04 16:00:00|15.69|15.61|15.72|15.64|15.72|15.64|15.69|15.61|70
1688490000000|2023-07-04 17:00:00|15.7|15.62|15.72|15.64|15.72|15.64|15.7|15.62|32
1688493600000|2023-07-04 18:00:00|||||||||12
1688497200000|2023-07-04 19:00:00|15.7|15.62|15.67|15.59|15.71|15.63|15.64|15.56|32
1688500800000|2023-07-04 20:00:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1688515200000|2023-07-05 00:00:00|15.81|15.51|15.7|15.4|15.81|15.51|15.67|15.37|0
1688518800000|2023-07-05 01:00:00|15.74|15.44|15.75|15.45|15.75|15.45|15.69|15.39|0
1688522400000|2023-07-05 02:00:00|15.78|15.48|15.77|15.47|15.78|15.48|15.77|15.47|0
1688526000000|2023-07-05 03:00:00|15.78|15.48|15.77|15.47|15.78|15.48|15.77|15.47|0
1688529600000|2023-07-05 04:00:00|15.79|15.49|15.79|15.49|15.81|15.51|15.77|15.47|0
1688533200000|2023-07-05 05:00:00|15.8|15.5|15.79|15.71|15.86|15.71|15.74|15.49|0
1688536800000|2023-07-05 06:00:00|15.83|15.75|16.01|15.93|16.01|15.93|15.79|15.71|522
1688540400000|2023-07-05 07:00:00|16|15.92|16.1|16.02|16.15|16.07|15.9|15.82|3056
1688544000000|2023-07-05 08:00:00|16.15|16.07|16.06|15.98|16.15|16.07|16.04|15.96|1356
1688547600000|2023-07-05 09:00:00|16.08|16|16.18|16.1|16.26|16.18|16.06|15.98|3892
1688551200000|2023-07-05 10:00:00|16.15|16.07|16.06|15.98|16.18|16.1|15.99|15.91|1149
1688554800000|2023-07-05 11:00:00|16.09|16.01|16.14|16.06|16.17|16.09|16.06|15.98|990
1688558400000|2023-07-05 12:00:00|16.17|16.09|16.19|16.11|16.22|16.14|16.17|16.09|854
1688562000000|2023-07-05 13:00:00|16.22|16.14|16.2|16.12|16.29|16.21|16.19|16.11|3602
1688565600000|2023-07-05 14:00:00|16.21|16.13|16.24|16.16|16.29|16.21|16.14|16.06|3113
1688569200000|2023-07-05 15:00:00|16.26|16.18|16.24|16.16|16.27|16.19|16.14|16.06|2365
1688572800000|2023-07-05 16:00:00|16.25|16.17|16.2|16.12|16.27|16.19|16.2|16.12|80
1688576400000|2023-07-05 17:00:00|16.19|16.11|16.19|16.11|16.22|16.14|16.18|16.1|164
1688580000000|2023-07-05 18:00:00|16.2|16.12|16.25|16.17|16.3|16.22|16.2|16.12|267
1688583600000|2023-07-05 19:00:00|16.24|16.16|16.28|16.2|16.3|16.22|16.22|16.14|192
1688601600000|2023-07-06 00:00:00|16.36|16.06|16.36|16.11|16.36|16.11|16.34|16.06|0
1688605200000|2023-07-06 01:00:00|16.34|16.09|16.34|16.09|16.36|16.11|16.34|16.09|0
1688608800000|2023-07-06 02:00:00|16.36|16.11|16.36|16.11|16.36|16.11|16.36|16.11|0
1688612400000|2023-07-06 03:00:00|16.35|16.1|16.41|16.33|16.48|16.33|16.31|16.1|1
1688616000000|2023-07-06 04:00:00|16.45|16.37|16.52|16.44|16.57|16.47|16.43|16.31|5
1688619600000|2023-07-06 05:00:00|16.5|16.42|16.55|16.47|16.71|16.57|16.5|16.39|27
1688623200000|2023-07-06 06:00:00|16.57|16.49|16.57|16.49|16.6|16.52|16.48|16.4|112
1688626800000|2023-07-06 07:00:00|16.55|16.47|16.99|16.91|16.99|16.91|16.55|16.47|2801
1688630400000|2023-07-06 08:00:00|16.97|16.89|17.03|16.95|17.19|17.11|16.92|16.84|3966
1688634000000|2023-07-06 09:00:00|17.06|16.98|17.12|17.04|17.23|17.15|17.06|16.98|3029
1688637600000|2023-07-06 10:00:00|17.14|17.06|17.13|17.05|17.21|17.13|17.11|17.03|1003
1688641200000|2023-07-06 11:00:00|17.11|17.03|17.15|17.07|17.19|17.11|17.05|16.97|1437
1688644800000|2023-07-06 12:00:00|17.14|17.06|17.37|17.29|17.56|17.48|17.12|17.04|4456
1688648400000|2023-07-06 13:00:00|17.39|17.31|17.78|17.7|17.9|17.82|17.37|17.29|5816
1688652000000|2023-07-06 14:00:00|17.81|17.73|18.47|18.39|18.47|18.39|17.73|17.65|7143
1688655600000|2023-07-06 15:00:00|18.46|18.38|18.35|18.27|18.71|18.63|18.28|18.2|5728
1688659200000|2023-07-06 16:00:00|18.32|18.24|17.57|17.49|18.33|18.25|17.57|17.49|2334
1688662800000|2023-07-06 17:00:00|17.54|17.46|17.4|17.32|17.67|17.59|17.38|17.3|1150
1688666400000|2023-07-06 18:00:00|17.39|17.31|17.33|17.25|17.58|17.5|17.33|17.25|575
1688670000000|2023-07-06 19:00:00|17.34|17.26|17.43|17.35|17.51|17.43|17.33|17.25|486
1688673600000|2023-07-06 20:00:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1688688000000|2023-07-07 00:00:00|17.65|17.4|17.47|17.39|17.66|17.47|17.47|17.35|0
1688691600000|2023-07-07 01:00:00|17.49|17.41|17.59|17.34|17.62|17.42|17.47|17.25|12
1688695200000|2023-07-07 02:00:00|17.6|17.35|17.59|17.34|17.6|17.35|17.59|17.34|0
1688698800000|2023-07-07 03:00:00|17.6|17.35|17.61|17.36|17.62|17.46|17.49|17.33|3
1688702400000|2023-07-07 04:00:00|17.62|17.37|17.67|17.42|17.67|17.49|17.54|17.37|20
1688706000000|2023-07-07 05:00:00|17.56|17.48|17.62|17.37|17.63|17.48|17.54|17.33|14
1688709600000|2023-07-07 06:00:00|17.54|17.46|17.66|17.58|17.69|17.61|17.49|17.41|500
1688713200000|2023-07-07 07:00:00|17.71|17.63|17.99|17.91|18.13|18.05|17.71|17.63|3494
1688716800000|2023-07-07 08:00:00|18|17.92|17.78|17.7|18.06|17.98|17.78|17.7|1515
1688720400000|2023-07-07 09:00:00|17.76|17.68|17.8|17.72|17.87|17.79|17.72|17.64|4331
1688724000000|2023-07-07 10:00:00|17.82|17.74|17.8|17.72|17.85|17.77|17.72|17.64|1411
1688727600000|2023-07-07 11:00:00|17.78|17.7|17.8|17.72|17.83|17.75|17.73|17.65|716
1688731200000|2023-07-07 12:00:00|17.78|17.7|17.68|17.6|17.8|17.72|17.25|17.17|3029
1688734800000|2023-07-07 13:00:00|17.67|17.59|17.5|17.42|17.87|17.79|17.49|17.41|6192
1688738400000|2023-07-07 14:00:00|17.52|17.44|17.5|17.42|17.6|17.52|17.4|17.32|3357
1688742000000|2023-07-07 15:00:00|17.49|17.41|17.42|17.34|17.54|17.46|17.4|17.32|1748
1688745600000|2023-07-07 16:00:00|17.41|17.33|17.3|17.22|17.42|17.34|17.28|17.2|509
1688749200000|2023-07-07 17:00:00|17.32|17.24|17.35|17.27|17.4|17.32|17.28|17.2|221
1688752800000|2023-07-07 18:00:00|17.37|17.29|17.32|17.24|17.4|17.32|17.3|17.22|77
1688756400000|2023-07-07 19:00:00|17.33|17.25|17.6|17.35|17.6|17.49|17.32|17.24|239
1688947200000|2023-07-10 00:00:00|17.67|17.37|17.83|17.53|17.87|17.57|17.65|17.37|1
1688950800000|2023-07-10 01:00:00|17.82|17.52|17.83|17.58|17.9|17.68|17.72|17.42|1
1688954400000|2023-07-10 02:00:00|17.74|17.66|17.89|17.59|17.9|17.66|17.72|17.52|0
1688958000000|2023-07-10 03:00:00|17.88|17.58|17.93|17.63|17.95|17.65|17.84|17.54|0
1688961600000|2023-07-10 04:00:00|17.97|17.67|17.98|17.68|18.01|17.71|17.97|17.67|0
1688965200000|2023-07-10 05:00:00|17.99|17.69|17.98|17.73|18.03|17.73|17.94|17.64|0
1688968800000|2023-07-10 06:00:00|17.91|17.83|17.94|17.86|17.97|17.89|17.86|17.78|189
1688972400000|2023-07-10 07:00:00|17.96|17.88|17.79|17.71|18.07|17.99|17.74|17.66|1451
1688976000000|2023-07-10 08:00:00|17.77|17.69|17.68|17.6|17.81|17.73|17.52|17.44|1222
1688979600000|2023-07-10 09:00:00|17.63|17.55|17.48|17.4|17.68|17.6|17.47|17.39|1670
1688983200000|2023-07-10 10:00:00|17.52|17.44|17.38|17.3|17.54|17.46|17.37|17.29|408
1688986800000|2023-07-10 11:00:00|17.37|17.29|17.32|17.24|17.42|17.34|17.31|17.23|844
1688990400000|2023-07-10 12:00:00|17.34|17.26|17.31|17.23|17.34|17.26|17.21|17.13|1291
1688994000000|2023-07-10 13:00:00|17.32|17.24|17.33|17.25|17.5|17.42|17.28|17.2|2531
1688997600000|2023-07-10 14:00:00|17.36|17.28|17.43|17.35|17.47|17.39|17.27|17.19|1804
1689001200000|2023-07-10 15:00:00|17.45|17.37|17.46|17.38|17.56|17.48|17.41|17.33|2122
1689004800000|2023-07-10 16:00:00|17.48|17.4|17.45|17.37|17.56|17.48|17.38|17.3|520
1689008400000|2023-07-10 17:00:00|17.4|17.32|17.4|17.32|17.46|17.38|17.4|17.32|553
1689012000000|2023-07-10 18:00:00|17.36|17.28|17.36|17.28|17.41|17.33|17.35|17.27|410
1689015600000|2023-07-10 19:00:00|17.38|17.3|17.31|17.23|17.41|17.33|17.31|17.23|466
1689033600000|2023-07-11 00:00:00|17.43|17.13|17.38|17.08|17.43|17.13|17.38|17.08|0
1689037200000|2023-07-11 01:00:00|17.4|17.1|17.38|17.08|17.4|17.1|17.38|17.08|0
1689040800000|2023-07-11 02:00:00|17.4|17.1|17.38|17.08|17.4|17.1|17.38|17.08|0
1689044400000|2023-07-11 03:00:00|17.4|17.1|17.38|17.08|17.4|17.1|17.38|17.08|0
1689048000000|2023-07-11 04:00:00|17.35|17.1|17.32|17.07|17.35|17.1|17.3|17.05|0
1689051600000|2023-07-11 05:00:00|17.33|17.08|17.25|17.17|17.44|17.17|17.25|17.06|0
1689055200000|2023-07-11 06:00:00|17.23|17.15|17.08|17|17.23|17.15|17.03|16.95|222
1689058800000|2023-07-11 07:00:00|17.09|17.01|17.32|17.24|17.33|17.25|17|16.92|1838
1689062400000|2023-07-11 08:00:00|17.33|17.25|17.31|17.23|17.37|17.29|17.27|17.19|559
1689066000000|2023-07-11 09:00:00|17.32|17.24|16.96|16.88|17.32|17.24|16.96|16.88|1915
1689069600000|2023-07-11 10:00:00|16.98|16.9|17.01|16.93|17.11|17.03|16.96|16.88|4591
1689073200000|2023-07-11 11:00:00|17|16.92|16.85|16.77|17|16.92|16.85|16.77|3248
1689076800000|2023-07-11 12:00:00|16.86|16.78|16.79|16.71|16.9|16.82|16.75|16.67|1550
1689080400000|2023-07-11 13:00:00|16.75|16.67|16.86|16.78|16.91|16.83|16.66|16.58|4698
1689084000000|2023-07-11 14:00:00|16.88|16.8|16.84|16.76|17.06|16.98|16.83|16.75|2147
1689087600000|2023-07-11 15:00:00|16.83|16.75|16.97|16.89|17|16.92|16.74|16.66|2337
1689091200000|2023-07-11 16:00:00|16.92|16.84|17.12|17.04|17.14|17.06|16.89|16.81|571
1689094800000|2023-07-11 17:00:00|17.07|16.99|17.07|16.99|17.17|17.09|17.02|16.94|115
1689098400000|2023-07-11 18:00:00|17.03|16.95|17.02|16.94|17.08|17|17|16.92|50
1689102000000|2023-07-11 19:00:00|17.03|16.95|16.97|16.89|17.07|16.99|16.96|16.88|218
1689120000000|2023-07-12 00:00:00|17.13|16.83|17.08|16.78|17.13|16.83|17.08|16.78|0
1689123600000|2023-07-12 01:00:00|17.09|16.79|17.13|16.83|17.18|16.88|17.08|16.78|0
1689127200000|2023-07-12 02:00:00|17.11|16.81|17.09|16.79|17.13|16.83|17.07|16.77|0
1689138000000|2023-07-12 05:00:00|16.96|16.88|16.96|16.71|17.04|16.88|16.84|16.69|15
1689141600000|2023-07-12 06:00:00|16.88|16.8|16.83|16.75|16.88|16.8|16.82|16.74|115
1689145200000|2023-07-12 07:00:00|16.8|16.72|16.63|16.55|16.87|16.79|16.63|16.55|2151
1689148800000|2023-07-12 08:00:00|16.64|16.56|16.64|16.56|16.69|16.61|16.58|16.5|3234
1689152400000|2023-07-12 09:00:00|16.6|16.52|16.64|16.56|16.69|16.61|16.58|16.5|2764
1689156000000|2023-07-12 10:00:00|16.66|16.58|16.62|16.54|16.69|16.61|16.57|16.49|1202
1689159600000|2023-07-12 11:00:00|16.63|16.55|16.57|16.49|16.63|16.55|16.53|16.45|3800
1689163200000|2023-07-12 12:00:00|16.53|16.45|16.46|16.38|16.61|16.49|16.23|16.15|4706
1689166800000|2023-07-12 13:00:00|16.47|16.39|16.28|16.2|16.47|16.39|16.18|16.1|4717
1689170400000|2023-07-12 14:00:00|16.23|16.15|16.13|16.05|16.24|16.16|16.11|16.03|4223
1689174000000|2023-07-12 15:00:00|16.12|16.04|16.2|16.12|16.28|16.2|16.02|15.94|2259
1689177600000|2023-07-12 16:00:00|16.22|16.14|16.18|16.1|16.23|16.15|16.17|16.09|254
1689181200000|2023-07-12 17:00:00|16.17|16.09|16.17|16.09|16.18|16.1|16.17|16.09|90
1689184800000|2023-07-12 18:00:00|16.18|16.1|16.23|16.15|16.28|16.2|16.17|16.09|162
1689188400000|2023-07-12 19:00:00|16.22|16.14|16.22|16.14|16.28|16.2|16.15|16.07|176
1689206400000|2023-07-13 00:00:00|16.23|15.97|16.3|16.05|16.3|16.1|16.12|15.96|0
1689210000000|2023-07-13 01:00:00|16.21|16.13|16.32|16.02|16.32|16.13|16.19|16.02|1
1689213600000|2023-07-13 02:00:00|16.29|16.04|16.3|16|16.38|16.3|16.1|15.91|21
1689217200000|2023-07-13 03:00:00|16.29|15.99|16.3|16|16.32|16.02|16.27|15.97|1
1689220800000|2023-07-13 04:00:00|16.28|15.98|16.29|16.04|16.31|16.14|16.12|15.95|9
1689224400000|2023-07-13 05:00:00|16.31|16.06|16.2|16.12|16.31|16.14|16.2|16.04|0
1689228000000|2023-07-13 06:00:00|16.22|16.14|16.09|16.01|16.29|16.14|16.05|15.97|39
1689231600000|2023-07-13 07:00:00|16.1|16.02|16.04|15.96|16.19|16.11|16|15.92|1747
1689235200000|2023-07-13 08:00:00|16.07|15.99|16|15.92|16.1|16.02|15.99|15.91|1042
1689238800000|2023-07-13 09:00:00|15.99|15.91|15.95|15.87|16|15.92|15.85|15.77|2136
1689242400000|2023-07-13 10:00:00|15.9|15.82|15.85|15.77|15.95|15.87|15.85|15.77|2015
1689246000000|2023-07-13 11:00:00|15.84|15.76|15.85|15.77|15.9|15.82|15.8|15.72|675
1689249600000|2023-07-13 12:00:00|15.9|15.82|15.86|15.78|15.95|15.87|15.84|15.76|1740
1689253200000|2023-07-13 13:00:00|15.89|15.81|15.91|15.83|15.98|15.9|15.88|15.8|1552
1689256800000|2023-07-13 14:00:00|15.89|15.81|16.09|16.01|16.09|16.01|15.89|15.81|2409
1689260400000|2023-07-13 15:00:00|16.08|16|16.13|16.05|16.27|16.19|16.04|15.96|1860
1689264000000|2023-07-13 16:00:00|16.12|16.04|16.18|16.1|16.23|16.15|16.12|16.04|465
1689267600000|2023-07-13 17:00:00|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|850
1689271200000|2023-07-13 18:00:00|16.28|16.2|16.19|16.11|16.29|16.21|16.19|16.11|84
1689274800000|2023-07-13 19:00:00|16.23|16.15|16.34|16.26|16.34|16.26|16.19|16.11|75
1689292800000|2023-07-14 00:00:00|16.44|16.19|16.56|16.26|16.56|16.26|16.44|16.19|0
1689296400000|2023-07-14 01:00:00|16.57|16.27|16.54|16.24|16.64|16.34|16.52|16.22|0
1689300000000|2023-07-14 02:00:00|16.52|16.22|16.5|16.2|16.54|16.24|16.5|16.2|0
1689303600000|2023-07-14 03:00:00|16.52|16.22|16.52|16.22|16.52|16.22|16.52|16.22|0
1689307200000|2023-07-14 04:00:00|16.54|16.24|16.55|16.25|16.55|16.25|16.52|16.22|0
1689310800000|2023-07-14 05:00:00|16.42|16.34|16.46|16.38|16.58|16.42|16.4|16.25|21
1689314400000|2023-07-14 06:00:00|16.45|16.37|16.5|16.42|16.54|16.46|16.39|16.31|328
1689318000000|2023-07-14 07:00:00|16.47|16.39|16.35|16.27|16.47|16.39|16.35|16.27|1504
1689321600000|2023-07-14 08:00:00|16.31|16.23|16.32|16.24|16.32|16.24|16.26|16.18|2820
1689325200000|2023-07-14 09:00:00|16.37|16.29|16.33|16.25|16.38|16.3|16.32|16.24|1929
1689328800000|2023-07-14 10:00:00|16.28|16.2|16.23|16.15|16.33|16.25|16.22|16.14|903
1689332400000|2023-07-14 11:00:00|16.22|16.14|16.22|16.14|16.27|16.19|16.21|16.13|973
1689336000000|2023-07-14 12:00:00|16.21|16.13|16.16|16.08|16.22|16.14|16.14|16.06|584
1689339600000|2023-07-14 13:00:00|16.17|16.09|16.21|16.13|16.21|16.13|16.11|16.03|1186
1689343200000|2023-07-14 14:00:00|16.22|16.14|16.4|16.32|16.5|16.42|16.22|16.14|2231
1689346800000|2023-07-14 15:00:00|16.41|16.33|16.32|16.24|16.41|16.33|16.26|16.18|2442
1689350400000|2023-07-14 16:00:00|16.31|16.23|16.27|16.19|16.32|16.24|16.27|16.19|299
1689354000000|2023-07-14 17:00:00|16.31|16.23|16.23|16.15|16.32|16.24|16.23|16.15|129
1689357600000|2023-07-14 18:00:00|16.22|16.14|16.17|16.09|16.23|16.15|16.17|16.09|324
1689361200000|2023-07-14 19:00:00|16.18|16.1|16.35|16.05|16.46|16.3|16.18|16.05|122
1689552000000|2023-07-17 00:00:00|16.43|16.13|16.43|16.13|16.43|16.13|16.43|16.13|0
1689555600000|2023-07-17 01:00:00|16.48|16.18|16.44|16.14|16.48|16.18|16.43|16.13|0
1689559200000|2023-07-17 02:00:00|16.48|16.18|16.44|16.14|16.48|16.19|16.43|16.13|0
1689566400000|2023-07-17 04:00:00|16.37|16.12|16.37|16.12|16.37|16.12|16.37|16.12|0
1689570000000|2023-07-17 05:00:00|16.31|16.23|16.38|16.3|16.47|16.38|16.31|16.22|25
1689573600000|2023-07-17 06:00:00|16.43|16.35|16.41|16.33|16.44|16.36|16.33|16.25|732
1689577200000|2023-07-17 07:00:00|16.38|16.3|16.29|16.21|16.44|16.36|16.24|16.16|1109
1689580800000|2023-07-17 08:00:00|16.34|16.26|16.49|16.41|16.5|16.42|16.29|16.21|1101
1689584400000|2023-07-17 09:00:00|16.45|16.37|16.8|16.72|16.9|16.82|16.45|16.37|2544
1689588000000|2023-07-17 10:00:00|16.75|16.67|16.7|16.62|16.75|16.67|16.65|16.57|1593
1689591600000|2023-07-17 11:00:00|16.65|16.57|16.8|16.72|16.8|16.72|16.65|16.57|1667
1689595200000|2023-07-17 12:00:00|16.78|16.7|16.65|16.57|16.8|16.72|16.6|16.52|1829
1689598800000|2023-07-17 13:00:00|16.7|16.62|16.75|16.67|16.8|16.72|16.7|16.62|3071
1689602400000|2023-07-17 14:00:00|16.7|16.62|16.76|16.68|16.76|16.68|16.7|16.62|4188
1689606000000|2023-07-17 15:00:00|16.75|16.67|16.86|16.78|16.91|16.83|16.75|16.67|4133
1689609600000|2023-07-17 16:00:00|16.81|16.73|16.86|16.78|16.86|16.78|16.81|16.73|463
1689613200000|2023-07-17 17:00:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|53
1689616800000|2023-07-17 18:00:00|16.86|16.78|16.81|16.73|16.91|16.83|16.81|16.73|207
1689620400000|2023-07-17 19:00:00|16.86|16.78|16.91|16.83|16.91|16.83|16.86|16.78|176
1689638400000|2023-07-18 00:00:00|17.05|16.8|16.94|16.86|17.05|16.86|16.94|16.8|0
1689642000000|2023-07-18 01:00:00|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1689645600000|2023-07-18 02:00:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1689656400000|2023-07-18 05:00:00|16.92|16.84|16.92|16.84|16.94|16.86|16.89|16.81|0
1689660000000|2023-07-18 06:00:00|16.97|16.89|16.92|16.84|16.97|16.89|16.92|16.84|100
1689663600000|2023-07-18 07:00:00|16.97|16.89|16.82|16.74|17.02|16.94|16.77|16.69|1822
1689667200000|2023-07-18 08:00:00|16.77|16.69|16.77|16.69|16.82|16.74|16.72|16.64|4100
1689670800000|2023-07-18 09:00:00|16.82|16.74|16.72|16.64|16.82|16.74|16.72|16.64|729
1689674400000|2023-07-18 10:00:00|16.67|16.59|16.72|16.64|16.72|16.64|16.62|16.54|1058
1689678000000|2023-07-18 11:00:00|16.67|16.59|16.73|16.65|16.78|16.7|16.67|16.59|1823
1689681600000|2023-07-18 12:00:00|16.78|16.7|16.78|16.7|16.78|16.7|16.68|16.6|1083
1689685200000|2023-07-18 13:00:00|16.73|16.65|16.63|16.55|16.78|16.7|16.63|16.55|2627
1689688800000|2023-07-18 14:00:00|16.58|16.5|16.48|16.4|16.63|16.55|16.48|16.4|2739
1689692400000|2023-07-18 15:00:00|16.53|16.45|16.53|16.45|16.53|16.45|16.48|16.4|2881
1689696000000|2023-07-18 16:00:00|16.48|16.4|16.53|16.45|16.58|16.5|16.48|16.4|502
1689699600000|2023-07-18 17:00:00|||||||||47
1689703200000|2023-07-18 18:00:00|||||||||73
1689706800000|2023-07-18 19:00:00|16.49|16.41|16.49|16.41|16.54|16.46|16.39|16.31|305
1689724800000|2023-07-19 00:00:00|16.58|16.28|16.42|16.34|16.6|16.34|16.42|16.23|0
1689728400000|2023-07-19 01:00:00|16.44|16.36|16.63|16.38|16.63|16.38|16.42|16.34|0
1689732000000|2023-07-19 02:00:00|16.6|16.35|16.6|16.35|16.6|16.39|16.47|16.28|1
1689735600000|2023-07-19 03:00:00|16.61|16.36|16.53|16.28|16.61|16.39|16.47|16.28|0
1689739200000|2023-07-19 04:00:00|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|11
1689742800000|2023-07-19 05:00:00|16.47|16.39|16.42|16.34|16.49|16.41|16.42|16.34|23
1689746400000|2023-07-19 06:00:00|16.45|16.37|16.4|16.32|16.45|16.37|16.35|16.27|366
1689750000000|2023-07-19 07:00:00|16.35|16.27|16.5|16.42|16.5|16.42|16.25|16.17|1686
1689753600000|2023-07-19 08:00:00|16.49|16.41|16.4|16.32|16.5|16.42|16.35|16.27|981
1689757200000|2023-07-19 09:00:00|16.42|16.34|16.45|16.37|16.48|16.4|16.4|16.32|5005
1689760800000|2023-07-19 10:00:00|16.4|16.32|16.45|16.37|16.5|16.42|16.4|16.32|2793
1689764400000|2023-07-19 11:00:00|16.5|16.42|16.5|16.42|16.5|16.42|16.45|16.37|912
1689768000000|2023-07-19 12:00:00|16.55|16.47|16.6|16.52|16.65|16.57|16.55|16.47|1071
1689771600000|2023-07-19 13:00:00|16.55|16.47|16.65|16.57|16.7|16.62|16.51|16.43|1525
1689775200000|2023-07-19 14:00:00|16.68|16.6|16.75|16.67|16.8|16.72|16.65|16.57|1566
1689778800000|2023-07-19 15:00:00|16.77|16.69|16.75|16.67|16.8|16.72|16.7|16.62|1115
1689782400000|2023-07-19 16:00:00|16.7|16.62|16.75|16.67|16.75|16.67|16.7|16.62|203
1689786000000|2023-07-19 17:00:00|16.71|16.63|16.78|16.7|16.78|16.7|16.71|16.63|185
1689789600000|2023-07-19 18:00:00|16.76|16.68|16.76|16.68|16.81|16.73|16.76|16.68|35
1689793200000|2023-07-19 19:00:00|16.81|16.73|16.76|16.68|16.86|16.78|16.74|16.6|154
1689811200000|2023-07-20 00:00:00|17.02|16.72|17.02|16.72|17.04|16.77|16.97|16.7|0
1689814800000|2023-07-20 01:00:00|16.97|16.77|16.95|16.7|17.04|16.81|16.89|16.7|0
1689818400000|2023-07-20 02:00:00|16.97|16.72|16.95|16.7|16.97|16.72|16.95|16.7|0
1689822000000|2023-07-20 03:00:00|16.97|16.72|16.95|16.7|16.97|16.72|16.95|16.7|0
1689825600000|2023-07-20 04:00:00|16.97|16.72|16.97|16.72|16.97|16.72|16.95|16.7|0
1689829200000|2023-07-20 05:00:00|16.95|16.7|16.84|16.76|16.97|16.78|16.84|16.7|0
1689832800000|2023-07-20 06:00:00|16.86|16.78|17.01|16.93|17.06|16.98|16.86|16.78|53
1689836400000|2023-07-20 07:00:00|16.96|16.88|16.95|16.87|17.1|17.02|16.95|16.87|764
1689840000000|2023-07-20 08:00:00|16.9|16.82|16.91|16.83|17|16.92|16.9|16.82|1277
1689843600000|2023-07-20 09:00:00|16.93|16.85|16.91|16.83|16.96|16.88|16.86|16.78|687
1689847200000|2023-07-20 10:00:00|16.93|16.85|16.86|16.78|16.93|16.85|16.86|16.78|558
1689850800000|2023-07-20 11:00:00|16.89|16.81|16.82|16.74|16.89|16.81|16.82|16.74|1042
1689854400000|2023-07-20 12:00:00|16.86|16.78|16.86|16.78|16.86|16.78|16.81|16.73|603
1689858000000|2023-07-20 13:00:00|16.91|16.83|16.62|16.54|16.91|16.83|16.62|16.54|1601
1689861600000|2023-07-20 14:00:00|16.67|16.59|16.81|16.73|16.94|16.86|16.67|16.59|1804
1689865200000|2023-07-20 15:00:00|16.77|16.69|16.68|16.6|16.77|16.69|16.68|16.6|3197
1689868800000|2023-07-20 16:00:00|16.63|16.55|16.73|16.65|16.73|16.65|16.58|16.5|102
1689872400000|2023-07-20 17:00:00|16.77|16.69|16.73|16.65|16.77|16.69|16.73|16.65|21
1689876000000|2023-07-20 18:00:00|16.78|16.7|16.88|16.8|16.97|16.89|16.73|16.65|212
1689879600000|2023-07-20 19:00:00|16.9|16.82|16.78|16.7|16.95|16.87|16.73|16.65|95
1689897600000|2023-07-21 00:00:00|16.82|16.52|16.84|16.59|16.89|16.61|16.82|16.52|0
1689901200000|2023-07-21 01:00:00|16.86|16.61|16.85|16.6|16.87|16.61|16.84|16.54|0
1689904800000|2023-07-21 02:00:00|16.82|16.55|16.85|16.55|16.87|16.6|16.82|16.55|0
1689908400000|2023-07-21 03:00:00|16.82|16.6|16.85|16.6|16.87|16.6|16.82|16.55|0
1689912000000|2023-07-21 04:00:00|16.82|16.57|16.83|16.58|16.85|16.6|16.82|16.57|0
1689915600000|2023-07-21 05:00:00|16.85|16.6|16.81|16.73|16.92|16.75|16.81|16.58|0
1689919200000|2023-07-21 06:00:00|16.83|16.75|16.79|16.71|16.84|16.76|16.74|16.66|47
1689922800000|2023-07-21 07:00:00|16.81|16.73|16.79|16.71|16.84|16.76|16.69|16.61|295
1689926400000|2023-07-21 08:00:00|16.74|16.66|16.74|16.66|16.79|16.71|16.74|16.66|156
1689930000000|2023-07-21 09:00:00|16.69|16.61|16.75|16.67|16.84|16.76|16.69|16.61|678
1689933600000|2023-07-21 10:00:00|16.74|16.66|16.78|16.7|16.78|16.7|16.7|16.62|660
1689937200000|2023-07-21 11:00:00|16.74|16.66|16.83|16.75|16.83|16.75|16.74|16.66|616
1689940800000|2023-07-21 12:00:00|16.79|16.71|16.64|16.56|16.79|16.71|16.64|16.56|193
1689944400000|2023-07-21 13:00:00|16.59|16.51|16.74|16.66|16.74|16.66|16.59|16.51|438
1689948000000|2023-07-21 14:00:00|16.69|16.61|16.45|16.37|16.74|16.66|16.44|16.36|1278
1689951600000|2023-07-21 15:00:00|16.47|16.39|16.41|16.33|16.51|16.43|16.31|16.23|2988
1689955200000|2023-07-21 16:00:00|16.45|16.37|16.45|16.37|16.5|16.42|16.36|16.28|215
1689958800000|2023-07-21 17:00:00|16.4|16.32|16.41|16.33|16.41|16.33|16.36|16.28|557
1689962400000|2023-07-21 18:00:00|16.45|16.37|16.55|16.47|16.55|16.47|16.41|16.33|190
1689966000000|2023-07-21 19:00:00|16.56|16.48|16.58|16.5|16.61|16.53|16.52|16.44|269
1690156800000|2023-07-24 00:00:00|16.82|16.52|16.64|16.56|16.82|16.56|16.64|16.44|0
1690160400000|2023-07-24 01:00:00|16.66|16.58|16.66|16.58|16.67|16.59|16.66|16.58|0
1690164000000|2023-07-24 02:00:00|16.67|16.59|16.68|16.6|16.68|16.6|16.66|16.58|0
1690167600000|2023-07-24 03:00:00|16.64|16.56|16.69|16.61|16.73|16.61|16.62|16.45|19
1690171200000|2023-07-24 04:00:00|16.67|16.59|16.67|16.59|16.69|16.61|16.67|16.59|0
1690174800000|2023-07-24 05:00:00|16.69|16.61|16.6|16.52|16.72|16.61|16.58|16.45|85
1690178400000|2023-07-24 06:00:00|16.62|16.54|16.77|16.69|16.81|16.73|16.62|16.54|291
1690182000000|2023-07-24 07:00:00|16.76|16.68|16.67|16.59|16.81|16.73|16.62|16.54|1323
1690185600000|2023-07-24 08:00:00|16.69|16.61|16.72|16.64|16.76|16.68|16.63|16.55|583
1690189200000|2023-07-24 09:00:00|16.71|16.63|16.72|16.64|16.72|16.64|16.65|16.57|2196
1690192800000|2023-07-24 10:00:00|16.75|16.67|16.8|16.72|16.8|16.72|16.72|16.64|510
1690196400000|2023-07-24 11:00:00|16.84|16.76|16.76|16.68|16.89|16.81|16.74|16.66|965
1690200000000|2023-07-24 12:00:00|16.77|16.69|16.81|16.73|16.81|16.73|16.76|16.68|342
1690203600000|2023-07-24 13:00:00|16.77|16.69|16.76|16.68|16.83|16.75|16.67|16.59|1159
1690207200000|2023-07-24 14:00:00|16.8|16.72|16.57|16.49|16.8|16.72|16.57|16.49|1300
1690210800000|2023-07-24 15:00:00|16.56|16.48|16.62|16.54|16.62|16.54|16.51|16.43|2188
1690214400000|2023-07-24 16:00:00|16.67|16.59|16.61|16.53|16.67|16.59|16.61|16.53|139
1690218000000|2023-07-24 17:00:00|16.66|16.58|16.61|16.53|16.66|16.58|16.61|16.53|98
1690221600000|2023-07-24 18:00:00|16.66|16.58|16.62|16.54|16.66|16.58|16.61|16.53|23
1690225200000|2023-07-24 19:00:00|16.64|16.56|16.64|16.56|16.71|16.63|16.61|16.53|349
1690243200000|2023-07-25 00:00:00|16.76|16.46|16.7|16.45|16.77|16.56|16.64|16.45|0
1690246800000|2023-07-25 01:00:00|16.64|16.56|16.7|16.45|16.7|16.56|16.64|16.45|0
1690250400000|2023-07-25 02:00:00|16.64|16.56|16.68|16.6|16.68|16.6|16.64|16.56|0
1690254000000|2023-07-25 03:00:00|16.66|16.58|16.66|16.58|16.68|16.6|16.64|16.56|0
1690257600000|2023-07-25 04:00:00|16.64|16.56|16.68|16.6|16.68|16.6|16.64|16.56|0
1690261200000|2023-07-25 05:00:00|16.66|16.58|16.64|16.56|16.76|16.6|16.62|16.49|2
1690264800000|2023-07-25 06:00:00|16.67|16.59|16.62|16.54|16.74|16.66|16.62|16.54|69
1690268400000|2023-07-25 07:00:00|16.66|16.58|16.66|16.58|16.75|16.67|16.62|16.54|448
1690272000000|2023-07-25 08:00:00|16.68|16.6|16.61|16.53|16.7|16.62|16.52|16.44|836
1690275600000|2023-07-25 09:00:00|16.66|16.58|16.61|16.53|16.66|16.58|16.61|16.53|147
1690279200000|2023-07-25 10:00:00|16.65|16.57|16.61|16.53|16.66|16.58|16.61|16.53|106
1690282800000|2023-07-25 11:00:00|||||||||141
1690286400000|2023-07-25 12:00:00|16.63|16.55|16.66|16.58|16.66|16.58|16.63|16.55|229
1690290000000|2023-07-25 13:00:00|16.68|16.6|16.49|16.41|16.73|16.65|16.44|16.36|1474
1690293600000|2023-07-25 14:00:00|16.46|16.38|16.52|16.44|16.52|16.44|16.41|16.33|5226
1690297200000|2023-07-25 15:00:00|16.51|16.43|16.64|16.56|16.64|16.56|16.51|16.43|1655
1690300800000|2023-07-25 16:00:00|16.65|16.57|16.65|16.57|16.7|16.62|16.61|16.53|239
1690304400000|2023-07-25 17:00:00|16.61|16.53|16.65|16.57|16.66|16.58|16.61|16.53|161
1690308000000|2023-07-25 18:00:00|16.61|16.53|16.71|16.63|16.71|16.63|16.61|16.53|95
1690311600000|2023-07-25 19:00:00|16.75|16.67|16.74|16.66|16.76|16.68|16.7|16.62|347
1690329600000|2023-07-26 00:00:00|16.83|16.53|16.81|16.56|16.85|16.57|16.77|16.51|0
1690333200000|2023-07-26 01:00:00|16.82|16.57|16.79|16.54|16.82|16.57|16.78|16.53|0
1690336800000|2023-07-26 02:00:00|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1690344000000|2023-07-26 04:00:00|16.79|16.54|16.72|16.64|16.83|16.64|16.72|16.54|0
1690347600000|2023-07-26 05:00:00|16.79|16.54|16.73|16.65|16.83|16.65|16.71|16.54|0
1690351200000|2023-07-26 06:00:00|16.74|16.66|16.71|16.63|16.75|16.67|16.69|16.61|13
1690354800000|2023-07-26 07:00:00|16.74|16.66|16.79|16.71|16.93|16.85|16.71|16.63|1053
1690358400000|2023-07-26 08:00:00|16.84|16.76|17|16.92|17|16.92|16.84|16.76|976
1690362000000|2023-07-26 09:00:00|16.99|16.91|17.01|16.93|17.1|17.02|16.95|16.87|1683
1690365600000|2023-07-26 10:00:00|17|16.92|17.06|16.98|17.15|17.07|17|16.92|1868
1690369200000|2023-07-26 11:00:00|17.1|17.02|17.11|17.03|17.18|17.1|17.05|16.97|1040
1690372800000|2023-07-26 12:00:00|17.15|17.07|17.3|17.22|17.35|17.27|17.15|17.07|2149
1690376400000|2023-07-26 13:00:00|17.31|17.23|17.07|16.99|17.38|17.3|17.02|16.94|4680
1690380000000|2023-07-26 14:00:00|17.1|17.02|17.02|16.94|17.15|17.07|16.93|16.85|1917
1690383600000|2023-07-26 15:00:00|17|16.92|16.86|16.78|17|16.92|16.85|16.77|1516
1690387200000|2023-07-26 16:00:00|16.85|16.77|16.85|16.77|16.87|16.79|16.85|16.77|144
1690390800000|2023-07-26 17:00:00|16.87|16.79|16.76|16.68|16.87|16.79|16.76|16.61|170
1690394400000|2023-07-26 18:00:00|16.77|16.69|16.72|16.64|16.87|16.74|16.63|16.55|224
1690398000000|2023-07-26 19:00:00|16.68|16.6|16.69|16.61|16.89|16.81|16.67|16.59|191
1690416000000|2023-07-27 00:00:00|16.87|16.57|16.75|16.5|16.87|16.58|16.75|16.49|0
1690423200000|2023-07-27 02:00:00|16.74|16.49|16.74|16.49|16.75|16.5|16.74|16.49|0
1690426800000|2023-07-27 03:00:00|16.75|16.5|16.74|16.49|16.75|16.5|16.74|16.49|0
1690430400000|2023-07-27 04:00:00|16.64|16.56|16.73|16.48|16.74|16.59|16.63|16.48|0
1690434000000|2023-07-27 05:00:00|16.74|16.49|16.63|16.55|16.74|16.58|16.63|16.48|0
1690437600000|2023-07-27 06:00:00|16.61|16.53|16.62|16.54|16.63|16.55|16.53|16.45|149
1690441200000|2023-07-27 07:00:00|16.58|16.5|16.43|16.35|16.63|16.55|16.38|16.3|4778
1690444800000|2023-07-27 08:00:00|16.4|16.32|16.18|16.1|16.43|16.35|16.18|16.1|4371
1690448400000|2023-07-27 09:00:00|16.19|16.11|16.27|16.19|16.27|16.19|16.19|16.11|680
1690452000000|2023-07-27 10:00:00|16.24|16.16|16.27|16.19|16.27|16.19|16.24|16.16|1700
1690455600000|2023-07-27 11:00:00|16.22|16.14|16.22|16.14|16.27|16.19|16.22|16.14|994
1690459200000|2023-07-27 12:00:00|16.21|16.13|16.14|16.06|16.24|16.16|16.07|15.99|882
1690462800000|2023-07-27 13:00:00|16.13|16.05|16|15.92|16.13|16.05|15.93|15.85|2932
1690466400000|2023-07-27 14:00:00|15.99|15.91|16.06|15.98|16.16|16.08|15.96|15.88|1880
1690470000000|2023-07-27 15:00:00|16.04|15.96|16.01|15.93|16.1|16.02|15.98|15.9|2798
1690473600000|2023-07-27 16:00:00|16|15.92|16.01|15.93|16.03|15.95|15.96|15.88|636
1690477200000|2023-07-27 17:00:00|16.02|15.94|16.37|16.29|16.42|16.34|16.02|15.94|1195
1690480800000|2023-07-27 18:00:00|16.38|16.3|16.73|16.65|16.76|16.68|16.37|16.29|959
1690484400000|2023-07-27 19:00:00|16.76|16.68|16.82|16.74|17.02|16.94|16.66|16.58|1317
1690502400000|2023-07-28 00:00:00|16.77|16.52|16.78|16.48|16.8|16.62|16.7|16.43|29
1690506000000|2023-07-28 01:00:00|16.82|16.52|16.85|16.55|16.85|16.55|16.78|16.52|0
1690509600000|2023-07-28 02:00:00|16.81|16.56|16.81|16.56|16.83|16.58|16.81|16.56|0
1690513200000|2023-07-28 03:00:00|16.82|16.52|16.75|16.45|16.84|16.56|16.45|16.31|20
1690516800000|2023-07-28 04:00:00|16.74|16.44|16.68|16.43|16.82|16.57|16.63|16.38|0
1690520400000|2023-07-28 05:00:00|16.66|16.41|16.46|16.38|16.71|16.47|16.43|16.25|1
1690524000000|2023-07-28 06:00:00|16.47|16.39|16.58|16.5|16.65|16.57|16.41|16.33|71
1690527600000|2023-07-28 07:00:00|16.59|16.51|16.61|16.53|16.66|16.58|16.42|16.34|1673
1690531200000|2023-07-28 08:00:00|16.64|16.56|16.61|16.53|16.76|16.68|16.58|16.5|1526
1690534800000|2023-07-28 09:00:00|16.62|16.54|16.58|16.5|16.66|16.58|16.53|16.45|663
1690538400000|2023-07-28 10:00:00|16.6|16.52|16.58|16.5|16.63|16.55|16.53|16.45|713
1690542000000|2023-07-28 11:00:00|16.6|16.52|16.52|16.44|16.63|16.55|16.47|16.39|543
1690545600000|2023-07-28 12:00:00|16.49|16.41|16.26|16.18|16.49|16.41|16.26|16.18|906
1690549200000|2023-07-28 13:00:00|16.27|16.19|16.34|16.26|16.41|16.33|16.21|16.13|874
1690552800000|2023-07-28 14:00:00|16.37|16.29|16.26|16.18|16.39|16.31|16.21|16.13|1267
1690556400000|2023-07-28 15:00:00|16.24|16.16|16.44|16.36|16.44|16.36|16.21|16.13|1938
1690560000000|2023-07-28 16:00:00|16.47|16.39|16.51|16.43|16.53|16.45|16.39|16.31|169
1690563600000|2023-07-28 17:00:00|16.53|16.45|16.54|16.46|16.64|16.56|16.49|16.41|220
1690567200000|2023-07-28 18:00:00|16.5|16.42|16.41|16.33|16.54|16.46|16.36|16.28|53
1690570800000|2023-07-28 19:00:00|16.44|16.36|16.49|16.24|16.49|16.37|16.26|16.18|201
1690761600000|2023-07-31 00:00:00|16.61|16.31|16.49|16.41|16.61|16.42|16.49|16.24|0
1690765200000|2023-07-31 01:00:00|16.56|16.31|16.61|16.36|16.61|16.43|16.47|16.31|0
1690768800000|2023-07-31 02:00:00|16.63|16.38|16.63|16.38|16.63|16.38|16.63|16.38|0
1690776000000|2023-07-31 04:00:00|16.64|16.39|16.64|16.39|16.66|16.49|16.56|16.38|0
1690779600000|2023-07-31 05:00:00|16.62|16.37|16.49|16.41|16.62|16.45|16.42|16.29|38
1690783200000|2023-07-31 06:00:00|16.48|16.4|16.47|16.39|16.48|16.4|16.39|16.31|74
1690786800000|2023-07-31 07:00:00|16.48|16.4|16.45|16.37|16.59|16.51|16.44|16.36|415
1690790400000|2023-07-31 08:00:00|16.43|16.35|16.4|16.32|16.5|16.42|16.4|16.32|185
1690794000000|2023-07-31 09:00:00|16.38|16.3|16.41|16.33|16.52|16.44|16.37|16.29|1214
1690797600000|2023-07-31 10:00:00|16.4|16.32|16.22|16.14|16.4|16.32|16.22|16.14|249
1690801200000|2023-07-31 11:00:00|16.24|16.16|16.21|16.13|16.3|16.22|16.21|16.13|236
1690804800000|2023-07-31 12:00:00|16.23|16.15|16.33|16.25|16.33|16.25|16.18|16.1|1168
1690808400000|2023-07-31 13:00:00|16.34|16.26|16.53|16.45|16.58|16.5|16.33|16.25|1876
1690812000000|2023-07-31 14:00:00|16.58|16.5|16.67|16.59|16.73|16.65|16.53|16.45|1812
1690815600000|2023-07-31 15:00:00|16.68|16.6|16.73|16.65|16.78|16.7|16.66|16.58|2181
1690819200000|2023-07-31 16:00:00|16.71|16.63|16.63|16.55|16.73|16.65|16.58|16.5|254
1690822800000|2023-07-31 17:00:00|16.68|16.6|16.58|16.5|16.68|16.6|16.58|16.5|94
1690826400000|2023-07-31 18:00:00|16.6|16.52|16.59|16.51|16.63|16.55|16.58|16.5|188
1690830000000|2023-07-31 19:00:00|16.54|16.46|16.59|16.51|16.64|16.56|16.54|16.46|196
1690848000000|2023-08-01 00:00:00|16.74|16.44|16.69|16.44|16.74|16.56|16.58|16.39|4
1690851600000|2023-08-01 01:00:00|16.68|16.43|16.7|16.45|16.73|16.47|16.68|16.43|0
1690855200000|2023-08-01 02:00:00|16.72|16.47|16.7|16.45|16.75|16.61|16.62|16.43|1
1690858800000|2023-08-01 03:00:00|16.71|16.46|16.69|16.44|16.71|16.46|16.69|16.44|0
1690862400000|2023-08-01 04:00:00|16.71|16.46|16.71|16.46|16.73|16.48|16.69|16.44|0
1690866000000|2023-08-01 05:00:00|16.73|16.48|16.65|16.57|16.73|16.59|16.62|16.45|9
1690869600000|2023-08-01 06:00:00|16.64|16.56|16.64|16.56|16.66|16.58|16.57|16.49|243
1690873200000|2023-08-01 07:00:00|16.68|16.6|16.88|16.8|16.9|16.82|16.66|16.58|1228
1690876800000|2023-08-01 08:00:00|16.85|16.77|16.95|16.87|17.05|16.97|16.85|16.77|1832
1690880400000|2023-08-01 09:00:00|16.97|16.89|17.15|17.07|17.23|17.15|16.95|16.87|1409
1690884000000|2023-08-01 10:00:00|17.14|17.06|16.98|16.9|17.15|17.07|16.96|16.88|1031
1690887600000|2023-08-01 11:00:00|16.97|16.89|17.16|17.08|17.19|17.11|16.93|16.85|921
1690891200000|2023-08-01 12:00:00|17.17|17.09|17.18|17.1|17.28|17.2|17.16|17.08|706
1690894800000|2023-08-01 13:00:00|17.2|17.12|17.11|17.03|17.33|17.25|17.11|17.03|2370
1690898400000|2023-08-01 14:00:00|17.1|17.02|17.27|17.19|17.28|17.2|17.01|16.93|2937
1690902000000|2023-08-01 15:00:00|17.26|17.18|17.29|17.21|17.41|17.33|17.23|17.15|3509
1690905600000|2023-08-01 16:00:00|17.31|17.23|17.26|17.18|17.39|17.31|17.24|17.16|1709
1690909200000|2023-08-01 17:00:00|17.24|17.16|17.19|17.11|17.26|17.18|17.19|17.11|98
1690912800000|2023-08-01 18:00:00|17.18|17.1|17.18|17.1|17.19|17.11|17.14|17.06|139
1690916400000|2023-08-01 19:00:00|17.14|17.06|17.17|17.09|17.19|17.11|17.14|17.06|105
1690934400000|2023-08-02 00:00:00|17.55|17.47|17.53|17.45|17.67|17.53|17.53|17.42|0
1690938000000|2023-08-02 01:00:00|17.54|17.46|17.55|17.47|17.57|17.49|17.54|17.46|2
1690941600000|2023-08-02 02:00:00|17.57|17.49|17.72|17.64|17.73|17.65|17.57|17.49|59
1690945200000|2023-08-02 03:00:00|17.71|17.63|17.78|17.7|17.92|17.71|17.68|17.59|74
1690948800000|2023-08-02 04:00:00|17.77|17.69|17.77|17.69|17.92|17.72|17.71|17.59|39
1690952400000|2023-08-02 05:00:00|17.79|17.71|17.83|17.75|17.97|17.78|17.75|17.64|35
1690956000000|2023-08-02 06:00:00|17.82|17.74|18.27|18.19|18.5|18.42|17.8|17.72|1140
1690959600000|2023-08-02 07:00:00|18.26|18.18|18.2|18.12|18.48|18.4|17.85|17.77|4708
1690963200000|2023-08-02 08:00:00|18.18|18.1|18.27|18.19|18.49|18.41|18.15|18.07|2783
1690966800000|2023-08-02 09:00:00|18.28|18.2|18|17.92|18.37|18.29|17.93|17.85|1983
1690970400000|2023-08-02 10:00:00|17.99|17.91|17.71|17.63|18|17.92|17.71|17.63|1600
1690974000000|2023-08-02 11:00:00|17.66|17.58|17.82|17.74|17.84|17.76|17.64|17.56|1299
1690977600000|2023-08-02 12:00:00|17.85|17.77|18.09|18.01|18.09|18.01|17.82|17.74|1525
1690981200000|2023-08-02 13:00:00|18.11|18.03|18.26|18.18|18.35|18.27|18.09|18.01|3271
1690984800000|2023-08-02 14:00:00|18.24|18.16|18.82|18.74|18.86|18.78|18.23|18.15|4992
1690988400000|2023-08-02 15:00:00|18.84|18.76|18.92|18.84|18.92|18.84|18.55|18.47|3120
1690992000000|2023-08-02 16:00:00|18.89|18.81|18.66|18.58|18.92|18.84|18.61|18.53|507
1690995600000|2023-08-02 17:00:00|18.64|18.56|18.76|18.68|18.78|18.7|18.61|18.53|96
1690999200000|2023-08-02 18:00:00|18.77|18.69|18.71|18.63|18.83|18.75|18.63|18.55|301
1691002800000|2023-08-02 19:00:00|18.69|18.61|18.58|18.5|18.94|18.86|18.55|18.47|299
1691006400000|2023-08-02 20:00:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1691020800000|2023-08-03 00:00:00|18.66|18.36|18.57|18.32|18.72|18.45|18.52|18.28|8
1691024400000|2023-08-03 01:00:00|18.52|18.27|18.46|18.38|18.57|18.4|18.45|18.27|0
1691028000000|2023-08-03 02:00:00|18.57|18.32|18.51|18.43|18.67|18.5|18.5|18.32|0
1691031600000|2023-08-03 03:00:00|18.5|18.42|18.49|18.41|18.59|18.43|18.46|18.31|0
1691035200000|2023-08-03 04:00:00|18.46|18.38|18.61|18.36|18.68|18.55|18.46|18.31|12
1691038800000|2023-08-03 05:00:00|18.59|18.34|18.57|18.49|18.72|18.53|18.47|18.32|6
1691042400000|2023-08-03 06:00:00|18.56|18.48|18.81|18.73|18.81|18.73|18.51|18.43|233
1691046000000|2023-08-03 07:00:00|18.83|18.75|19.45|19.37|19.53|19.45|18.81|18.73|3989
1691049600000|2023-08-03 08:00:00|19.44|19.36|19.32|19.24|19.49|19.41|18.92|18.84|11559
1691053200000|2023-08-03 09:00:00|19.31|19.23|19.09|19.01|19.32|19.24|19|18.92|774
1691056800000|2023-08-03 10:00:00|19.04|18.96|19.12|19.04|19.17|19.09|18.97|18.89|1596
1691060400000|2023-08-03 11:00:00|19.1|19.02|19|18.92|19.14|19.06|18.95|18.87|1289
1691064000000|2023-08-03 12:00:00|18.96|18.88|19.02|18.94|19.07|18.99|18.95|18.87|1189
1691067600000|2023-08-03 13:00:00|19.04|18.96|19.15|19.07|19.37|19.29|19.02|18.94|4648
1691071200000|2023-08-03 14:00:00|19.17|19.09|19.25|19.17|19.39|19.31|19|18.92|6344
1691074800000|2023-08-03 15:00:00|19.23|19.15|19.01|18.93|19.3|19.22|18.88|18.8|3245
1691078400000|2023-08-03 16:00:00|18.99|18.91|18.77|18.69|19.01|18.93|18.7|18.62|362
1691082000000|2023-08-03 17:00:00|18.76|18.68|18.87|18.79|18.87|18.79|18.58|18.5|678
1691085600000|2023-08-03 18:00:00|18.85|18.77|18.75|18.67|18.92|18.84|18.75|18.67|123
1691089200000|2023-08-03 19:00:00|18.76|18.68|18.78|18.7|18.98|18.9|18.75|18.67|227
1691107200000|2023-08-04 00:00:00|18.91|18.61|18.81|18.56|19.02|18.72|18.71|18.56|0
1691110800000|2023-08-04 01:00:00|18.82|18.57|18.83|18.58|18.86|18.65|18.69|18.55|0
1691114400000|2023-08-04 02:00:00|18.82|18.57|18.83|18.58|18.88|18.61|18.81|18.56|0
1691118000000|2023-08-04 03:00:00|18.85|18.6|18.85|18.6|18.88|18.61|18.79|18.54|0
1691125200000|2023-08-04 05:00:00|18.82|18.57|18.64|18.56|18.86|18.67|18.64|18.46|0
1691128800000|2023-08-04 06:00:00|18.62|18.54|18.58|18.5|18.66|18.58|18.54|18.46|162
1691132400000|2023-08-04 07:00:00|18.56|18.48|18.44|18.36|18.81|18.73|18.44|18.36|1428
1691136000000|2023-08-04 08:00:00|18.45|18.37|18.4|18.32|18.48|18.4|18.26|18.18|1591
1691139600000|2023-08-04 09:00:00|18.35|18.27|18.38|18.3|18.5|18.42|18.33|18.25|1210
1691143200000|2023-08-04 10:00:00|18.4|18.32|18.63|18.55|18.65|18.57|18.4|18.32|1259
1691146800000|2023-08-04 11:00:00|18.64|18.56|18.79|18.71|18.91|18.83|18.63|18.55|1108
1691150400000|2023-08-04 12:00:00|18.78|18.7|18.69|18.61|19.05|18.97|18.64|18.56|3537
1691154000000|2023-08-04 13:00:00|18.66|18.58|18.72|18.64|18.73|18.65|18.49|18.41|2923
1691157600000|2023-08-04 14:00:00|18.73|18.65|18.45|18.37|18.92|18.84|18.4|18.32|2755
1691161200000|2023-08-04 15:00:00|18.42|18.34|18.51|18.43|18.61|18.53|18.4|18.32|1174
1691164800000|2023-08-04 16:00:00|18.5|18.42|18.47|18.39|18.56|18.48|18.44|18.36|217
1691168400000|2023-08-04 17:00:00|18.51|18.43|18.67|18.59|18.69|18.61|18.41|18.33|367
1691172000000|2023-08-04 18:00:00|18.68|18.6|19.37|19.29|19.41|19.33|18.67|18.59|725
1691175600000|2023-08-04 19:00:00|19.33|19.25|19.49|19.19|19.49|19.41|19.08|19|650
1691366400000|2023-08-07 00:00:00|19.25|18.95|19.11|19.03|19.25|19.12|19.11|18.92|12
1691370000000|2023-08-07 01:00:00|19.19|18.94|19.21|18.96|19.31|19.07|19.06|18.91|3
1691373600000|2023-08-07 02:00:00|19.2|18.95|19.18|18.93|19.24|19.02|19.09|18.91|1
1691377200000|2023-08-07 03:00:00|19.16|18.91|19.16|18.91|19.2|19.02|19.04|18.86|2
1691380800000|2023-08-07 04:00:00|19.1|19.02|19.2|18.95|19.2|19.03|19.1|18.92|25
1691384400000|2023-08-07 05:00:00|19.19|18.94|19.14|19.06|19.3|19.07|19.08|18.89|7
1691388000000|2023-08-07 06:00:00|19.12|19.04|19.05|18.97|19.22|19.14|19|18.92|218
1691391600000|2023-08-07 07:00:00|19.03|18.95|18.74|18.66|19.12|19.04|18.74|18.66|2595
1691395200000|2023-08-07 08:00:00|18.79|18.71|19.2|19.12|19.23|19.15|18.74|18.66|1399
1691398800000|2023-08-07 09:00:00|19.22|19.14|19.15|19.07|19.33|19.25|19.1|19.02|1349
1691402400000|2023-08-07 10:00:00|19.14|19.06|19.33|19.25|19.44|19.36|19.1|19.02|1263
1691406000000|2023-08-07 11:00:00|19.32|19.24|19.1|19.02|19.33|19.25|19.09|19.01|1007
1691409600000|2023-08-07 12:00:00|19.09|19.01|18.95|18.87|19.19|19.11|18.9|18.82|2182
1691413200000|2023-08-07 13:00:00|18.94|18.86|18.97|18.89|18.99|18.91|18.81|18.73|2491
1691416800000|2023-08-07 14:00:00|19|18.92|18.83|18.75|19.04|18.96|18.76|18.68|3277
1691420400000|2023-08-07 15:00:00|18.84|18.76|18.78|18.7|18.98|18.9|18.72|18.64|2089
1691424000000|2023-08-07 16:00:00|18.77|18.69|18.67|18.59|18.82|18.74|18.67|18.59|190
1691427600000|2023-08-07 17:00:00|18.64|18.56|18.56|18.48|18.72|18.64|18.56|18.48|115
1691431200000|2023-08-07 18:00:00|18.54|18.46|18.56|18.48|18.66|18.58|18.52|18.44|66
1691434800000|2023-08-07 19:00:00|18.54|18.46|18.53|18.45|18.69|18.61|18.52|18.44|218
1691452800000|2023-08-08 00:00:00|18.64|18.34|18.61|18.36|18.65|18.38|18.6|18.32|0
1691456400000|2023-08-08 01:00:00|18.68|18.38|18.77|18.52|18.79|18.62|18.61|18.36|0
1691460000000|2023-08-08 02:00:00|18.78|18.53|18.82|18.52|18.82|18.57|18.74|18.49|0
1691463600000|2023-08-08 03:00:00|18.84|18.54|19.13|18.83|19.15|18.85|18.84|18.54|0
1691467200000|2023-08-08 04:00:00|19.1|18.85|19.08|18.78|19.1|18.92|18.89|18.75|0
1691470800000|2023-08-08 05:00:00|18.95|18.87|19.05|18.97|19.15|19.07|18.86|18.75|58
1691474400000|2023-08-08 06:00:00|19.04|18.96|19.09|19.01|19.09|19.01|18.92|18.84|314
1691478000000|2023-08-08 07:00:00|19.05|18.97|18.83|18.75|19.11|19.03|18.79|18.71|2127
1691481600000|2023-08-08 08:00:00|18.82|18.74|18.93|18.85|19.09|19.01|18.78|18.7|1141
1691485200000|2023-08-08 09:00:00|18.94|18.86|19.19|19.11|19.38|19.3|18.93|18.85|2023
1691488800000|2023-08-08 10:00:00|19.17|19.09|19.41|19.33|19.49|19.41|19.17|19.09|2084
1691492400000|2023-08-08 11:00:00|19.39|19.31|19.51|19.43|19.78|19.7|19.39|19.31|2405
1691496000000|2023-08-08 12:00:00|19.5|19.42|19.54|19.46|19.71|19.63|19.4|19.32|1023
1691499600000|2023-08-08 13:00:00|19.57|19.49|19.66|19.58|19.77|19.69|19.49|19.41|4664
1691503200000|2023-08-08 14:00:00|19.68|19.6|19.78|19.7|19.83|19.75|19.61|19.53|5010
1691506800000|2023-08-08 15:00:00|19.79|19.71|19.79|19.71|19.86|19.78|19.66|19.58|13957
1691510400000|2023-08-08 16:00:00|19.78|19.7|19.42|19.34|19.79|19.71|19.42|19.34|616
1691514000000|2023-08-08 17:00:00|19.38|19.3|19.26|19.18|19.45|19.37|19.26|19.18|248
1691517600000|2023-08-08 18:00:00|19.25|19.17|18.99|18.91|19.27|19.19|18.99|18.91|249
1691521200000|2023-08-08 19:00:00|18.98|18.9|18.89|18.81|19.1|19.02|18.88|18.8|658
1691539200000|2023-08-09 00:00:00|19.03|18.73|18.98|18.73|19.04|18.82|18.82|18.68|19
1691542800000|2023-08-09 01:00:00|18.97|18.72|18.93|18.85|18.99|18.85|18.84|18.72|3
1691546400000|2023-08-09 02:00:00|18.91|18.83|18.97|18.72|18.99|18.85|18.84|18.68|7
1691550000000|2023-08-09 03:00:00|18.89|18.81|18.97|18.72|18.99|18.83|18.84|18.72|2
1691553600000|2023-08-09 04:00:00|18.99|18.74|18.98|18.73|19|18.84|18.84|18.72|0
1691557200000|2023-08-09 05:00:00|19.02|18.77|18.91|18.83|19.02|18.88|18.88|18.77|60
1691560800000|2023-08-09 06:00:00|18.9|18.82|18.77|18.69|18.92|18.84|18.72|18.64|184
1691564400000|2023-08-09 07:00:00|18.81|18.73|18.73|18.65|18.99|18.91|18.72|18.64|2537
1691568000000|2023-08-09 08:00:00|18.69|18.61|18.68|18.6|18.84|18.76|18.63|18.55|1705
1691571600000|2023-08-09 09:00:00|18.66|18.58|18.74|18.66|18.8|18.72|18.64|18.56|1032
1691575200000|2023-08-09 10:00:00|18.75|18.67|18.75|18.67|18.81|18.73|18.69|18.61|921
1691578800000|2023-08-09 11:00:00|18.74|18.66|18.69|18.61|18.85|18.77|18.69|18.61|1575
1691582400000|2023-08-09 12:00:00|18.71|18.63|18.9|18.82|18.9|18.82|18.68|18.6|1724
1691586000000|2023-08-09 13:00:00|18.85|18.77|18.76|18.68|18.96|18.88|18.69|18.61|3161
1691589600000|2023-08-09 14:00:00|18.71|18.63|18.76|18.68|18.77|18.69|18.51|18.43|2647
1691593200000|2023-08-09 15:00:00|18.77|18.69|19.2|19.12|19.25|19.17|18.71|18.63|3657
1691596800000|2023-08-09 16:00:00|19.24|19.16|19.1|19.02|19.27|19.19|18.98|18.9|139
1691600400000|2023-08-09 17:00:00|19.12|19.04|18.83|18.75|19.13|19.05|18.78|18.7|356
1691604000000|2023-08-09 18:00:00|18.85|18.77|18.66|18.58|18.88|18.8|18.56|18.48|252
1691607600000|2023-08-09 19:00:00|18.64|18.56|18.87|18.62|18.9|18.82|18.57|18.49|211
1691625600000|2023-08-10 00:00:00|18.93|18.63|18.79|18.71|18.98|18.71|18.79|18.62|0
1691629200000|2023-08-10 01:00:00|18.88|18.63|18.79|18.71|18.92|18.84|18.79|18.63|1
1691632800000|2023-08-10 02:00:00|18.77|18.69|18.69|18.61|18.77|18.69|18.66|18.58|3
1691636400000|2023-08-10 03:00:00|18.66|18.58|18.62|18.54|18.66|18.58|18.61|18.53|4
1691640000000|2023-08-10 04:00:00|18.61|18.53|18.7|18.62|18.78|18.62|18.61|18.53|2
1691643600000|2023-08-10 05:00:00|18.78|18.53|18.65|18.57|18.78|18.66|18.61|18.46|0
1691647200000|2023-08-10 06:00:00|18.64|18.56|18.73|18.65|18.73|18.65|18.55|18.47|258
1691650800000|2023-08-10 07:00:00|18.72|18.64|18.4|18.32|18.72|18.64|18.21|18.13|4340
1691654400000|2023-08-10 08:00:00|18.43|18.35|18.37|18.29|18.49|18.41|18.29|18.21|1552
1691658000000|2023-08-10 09:00:00|18.35|18.27|18.42|18.34|18.46|18.38|18.26|18.18|3778
1691661600000|2023-08-10 10:00:00|18.37|18.29|18.37|18.29|18.47|18.39|18.36|18.28|1992
1691665200000|2023-08-10 11:00:00|18.34|18.26|18.38|18.3|18.47|18.39|18.26|18.18|2322
1691668800000|2023-08-10 12:00:00|18.37|18.29|18.14|18.06|18.51|18.43|18.1|18.02|4108
1691672400000|2023-08-10 13:00:00|18.13|18.05|17.96|17.88|18.21|18.13|17.91|17.83|1512
1691676000000|2023-08-10 14:00:00|17.94|17.86|18.11|18.03|18.21|18.13|17.85|17.77|3681
1691679600000|2023-08-10 15:00:00|18.1|18.02|18.37|18.29|18.47|18.39|18.06|17.98|2301
1691683200000|2023-08-10 16:00:00|18.39|18.31|18.56|18.48|18.67|18.59|18.31|18.23|908
1691686800000|2023-08-10 17:00:00|18.57|18.49|18.87|18.79|18.94|18.86|18.51|18.43|318
1691690400000|2023-08-10 18:00:00|18.86|18.78|18.42|18.34|18.87|18.79|18.42|18.34|125
1691694000000|2023-08-10 19:00:00|18.45|18.37|18.66|18.58|18.76|18.68|18.4|18.32|182
1691712000000|2023-08-11 00:00:00|18.69|18.39|18.48|18.4|18.69|18.44|18.46|18.38|19
1691715600000|2023-08-11 01:00:00|18.51|18.43|18.66|18.58|18.72|18.58|18.51|18.39|98
1691719200000|2023-08-11 02:00:00|18.65|18.57|18.71|18.63|18.71|18.63|18.63|18.55|24
1691722800000|2023-08-11 03:00:00|18.7|18.62|18.68|18.6|18.76|18.68|18.68|18.6|39
1691726400000|2023-08-11 04:00:00|18.76|18.68|18.69|18.61|18.81|18.73|18.69|18.61|32
1691730000000|2023-08-11 05:00:00|18.71|18.63|18.65|18.57|18.94|18.72|18.61|18.51|184
1691733600000|2023-08-11 06:00:00|18.63|18.55|18.55|18.47|18.78|18.65|18.55|18.47|178
1691737200000|2023-08-11 07:00:00|18.56|18.48|18.73|18.65|18.74|18.66|18.54|18.46|2100
1691740800000|2023-08-11 08:00:00|18.74|18.66|18.99|18.91|19.14|19.06|18.74|18.66|3317
1691744400000|2023-08-11 09:00:00|18.96|18.88|18.82|18.74|18.96|18.88|18.72|18.64|2016
1691748000000|2023-08-11 10:00:00|18.83|18.75|18.78|18.7|18.83|18.75|18.67|18.59|716
1691751600000|2023-08-11 11:00:00|18.79|18.71|18.89|18.81|18.92|18.84|18.68|18.6|1586
1691755200000|2023-08-11 12:00:00|18.9|18.82|19.28|19.2|19.33|19.25|18.79|18.71|1757
1691758800000|2023-08-11 13:00:00|19.3|19.22|19.1|19.02|19.38|19.3|18.97|18.89|2779
1691762400000|2023-08-11 14:00:00|19.07|18.99|18.94|18.86|19.07|18.99|18.76|18.68|2651
1691766000000|2023-08-11 15:00:00|18.92|18.84|18.77|18.69|19|18.92|18.75|18.67|1955
1691769600000|2023-08-11 16:00:00|18.79|18.71|18.85|18.77|18.91|18.83|18.72|18.64|307
1691773200000|2023-08-11 17:00:00|18.83|18.75|18.8|18.72|18.9|18.82|18.7|18.62|180
1691776800000|2023-08-11 18:00:00|18.84|18.76|18.7|18.62|18.84|18.76|18.64|18.56|94
1691780400000|2023-08-11 19:00:00|18.69|18.61|18.73|18.48|18.75|18.67|18.6|18.48|272
1691971200000|2023-08-14 00:00:00|18.69|18.61|18.86|18.56|18.87|18.61|18.68|18.53|0
1691974800000|2023-08-14 01:00:00|18.81|18.54|18.86|18.61|18.96|18.66|18.79|18.54|0
1691978400000|2023-08-14 02:00:00|18.91|18.56|19.04|18.74|19.09|18.81|18.86|18.56|0
1691982000000|2023-08-14 03:00:00|19.01|18.71|19.06|18.76|19.16|18.86|18.99|18.69|0
1691985600000|2023-08-14 04:00:00|19.07|18.77|19.07|18.82|19.09|18.82|19.01|18.71|0
1691989200000|2023-08-14 05:00:00|19.06|18.81|19.03|18.95|19.06|18.95|18.93|18.79|5
1691992800000|2023-08-14 06:00:00|19|18.92|18.9|18.82|19|18.92|18.9|18.82|253
1691996400000|2023-08-14 07:00:00|18.93|18.85|18.7|18.62|19.01|18.93|18.65|18.57|1809
1692000000000|2023-08-14 08:00:00|18.65|18.57|18.75|18.67|18.85|18.77|18.65|18.57|1405
1692003600000|2023-08-14 09:00:00|18.8|18.72|18.7|18.62|18.8|18.72|18.6|18.52|1278
1692007200000|2023-08-14 10:00:00|18.65|18.57|18.71|18.63|18.71|18.63|18.63|18.55|1260
1692010800000|2023-08-14 11:00:00|18.7|18.62|18.76|18.68|18.81|18.73|18.66|18.58|1311
1692014400000|2023-08-14 12:00:00|18.81|18.73|18.86|18.78|19.06|18.98|18.76|18.68|1091
1692018000000|2023-08-14 13:00:00|18.91|18.83|19.01|18.93|19.11|19.03|18.86|18.78|2899
1692021600000|2023-08-14 14:00:00|19.03|18.95|18.61|18.53|19.06|18.98|18.56|18.48|4038
1692025200000|2023-08-14 15:00:00|18.56|18.48|18.61|18.53|18.71|18.63|18.51|18.43|3909
1692028800000|2023-08-14 16:00:00|18.56|18.48|18.56|18.48|18.66|18.58|18.56|18.48|223
1692032400000|2023-08-14 17:00:00|18.51|18.43|18.54|18.46|18.56|18.48|18.51|18.43|207
1692036000000|2023-08-14 18:00:00|18.56|18.48|18.56|18.48|18.61|18.53|18.51|18.43|12
1692039600000|2023-08-14 19:00:00|18.61|18.53|18.61|18.53|18.61|18.53|18.56|18.48|212
1692057600000|2023-08-15 00:00:00|18.78|18.48|18.73|18.48|18.78|18.48|18.68|18.43|0
1692061200000|2023-08-15 01:00:00|18.7|18.45|18.6|18.35|18.75|18.56|18.52|18.35|2
1692064800000|2023-08-15 02:00:00|18.65|18.4|18.75|18.45|18.78|18.5|18.49|18.35|2
1692068400000|2023-08-15 03:00:00|18.73|18.43|18.68|18.38|18.78|18.48|18.68|18.38|0
1692075600000|2023-08-15 05:00:00|18.63|18.35|18.52|18.44|18.68|18.46|18.52|18.35|3
1692079200000|2023-08-15 06:00:00|18.47|18.39|18.52|18.44|18.52|18.44|18.42|18.34|85
1692082800000|2023-08-15 07:00:00|18.49|18.41|18.94|18.86|18.97|18.89|18.42|18.34|2112
1692086400000|2023-08-15 08:00:00|18.97|18.89|18.82|18.74|19.02|18.94|18.82|18.74|2708
1692090000000|2023-08-15 09:00:00|18.87|18.79|19.07|18.99|19.07|18.99|18.82|18.74|1129
1692093600000|2023-08-15 10:00:00|19.02|18.94|19.12|19.04|19.26|19.18|19.02|18.94|1754
1692097200000|2023-08-15 11:00:00|19.11|19.03|19.22|19.14|19.22|19.14|19.04|18.96|1934
1692100800000|2023-08-15 12:00:00|19.19|19.11|19.17|19.09|19.22|19.14|19.02|18.94|1609
1692104400000|2023-08-15 13:00:00|19.12|19.04|18.94|18.86|19.17|19.09|18.82|18.74|3763
1692108000000|2023-08-15 14:00:00|18.97|18.89|19.22|19.14|19.32|19.24|18.92|18.84|4170
1692111600000|2023-08-15 15:00:00|19.17|19.09|19.02|18.94|19.17|19.09|19.02|18.94|3990
1692115200000|2023-08-15 16:00:00|19.07|18.99|19.12|19.04|19.17|19.09|19.02|18.94|1179
1692118800000|2023-08-15 17:00:00|19.14|19.06|19.07|18.99|19.17|19.09|19.02|18.94|633
1692122400000|2023-08-15 18:00:00|19.12|19.04|19.04|18.96|19.12|19.04|18.97|18.89|289
1692126000000|2023-08-15 19:00:00|19.07|18.99|19.24|19.16|19.27|19.19|19.02|18.94|899
1692144000000|2023-08-16 00:00:00|19.21|18.91|19.35|19.1|19.4|19.26|19.21|18.91|0
1692147600000|2023-08-16 01:00:00|19.33|19.08|19.33|19.08|19.4|19.21|19.28|19.03|0
1692151200000|2023-08-16 02:00:00|19.38|19.13|19.3|19.05|19.4|19.15|19.28|19.03|0
1692154800000|2023-08-16 03:00:00|19.28|19.03|19.32|19.24|19.32|19.24|19.14|18.95|13
1692158400000|2023-08-16 04:00:00|19.34|19.26|19.35|19.1|19.38|19.28|19.32|19.1|10
1692162000000|2023-08-16 05:00:00|19.29|19.21|19.34|19.26|19.43|19.29|19.29|19.13|8
1692165600000|2023-08-16 06:00:00|19.32|19.24|19.32|19.24|19.46|19.38|19.32|19.24|163
1692169200000|2023-08-16 07:00:00|19.36|19.28|19.17|19.09|19.41|19.33|19.07|18.99|3001
1692172800000|2023-08-16 08:00:00|19.14|19.06|19.07|18.99|19.14|19.06|19.02|18.94|1048
1692176400000|2023-08-16 09:00:00|19.04|18.96|19.22|19.14|19.26|19.18|18.97|18.89|1566
1692180000000|2023-08-16 10:00:00|19.17|19.09|19.17|19.09|19.27|19.19|19.12|19.04|1485
1692183600000|2023-08-16 11:00:00|19.22|19.14|19.12|19.04|19.32|19.24|19.07|18.99|837
1692187200000|2023-08-16 12:00:00|19.07|18.99|19.22|19.14|19.22|19.14|19.07|18.99|345
1692190800000|2023-08-16 13:00:00|19.27|19.19|18.97|18.89|19.27|19.19|18.87|18.79|2318
1692194400000|2023-08-16 14:00:00|19.02|18.94|18.82|18.74|19.07|18.99|18.77|18.69|3285
1692198000000|2023-08-16 15:00:00|18.87|18.79|19.07|18.99|19.12|19.04|18.77|18.69|1952
1692201600000|2023-08-16 16:00:00|19.04|18.96|19.17|19.09|19.27|19.19|19|18.92|404
1692205200000|2023-08-16 17:00:00|19.19|19.11|19.12|19.04|19.32|19.24|19.07|18.99|38
1692208800000|2023-08-16 18:00:00|19.14|19.06|19.12|19.04|19.27|19.19|18.97|18.89|425
1692212400000|2023-08-16 19:00:00|19.15|19.07|19.34|19.26|19.35|19.27|19.12|19.04|439
1692230400000|2023-08-17 00:00:00|19.43|19.13|19.58|19.28|19.58|19.28|19.43|19.13|0
1692234000000|2023-08-17 01:00:00|19.55|19.25|19.53|19.23|19.58|19.33|19.53|19.23|0
1692237600000|2023-08-17 02:00:00|19.48|19.28|19.48|19.18|19.53|19.28|19.48|19.18|0
1692241200000|2023-08-17 03:00:00|19.3|19.22|19.43|19.13|19.57|19.27|19.22|19.11|20
1692244800000|2023-08-17 04:00:00|19.38|19.18|19.43|19.18|19.43|19.18|19.38|19.13|3
1692248400000|2023-08-17 05:00:00|19.48|19.15|19.44|19.36|19.6|19.41|19.43|19.13|3
1692252000000|2023-08-17 06:00:00|19.47|19.39|19.32|19.24|19.47|19.39|19.27|19.19|98
1692255600000|2023-08-17 07:00:00|19.3|19.22|19.32|19.24|19.37|19.29|19.12|19.04|3002
1692259200000|2023-08-17 08:00:00|19.27|19.19|19.17|19.09|19.27|19.19|19.1|19.02|1354
1692262800000|2023-08-17 09:00:00|19.15|19.07|18.88|18.8|19.22|19.14|18.88|18.8|2655
1692266400000|2023-08-17 10:00:00|18.83|18.75|18.95|18.87|19.03|18.95|18.83|18.75|2196
1692270000000|2023-08-17 11:00:00|18.98|18.9|18.92|18.84|18.98|18.9|18.92|18.84|620
1692273600000|2023-08-17 12:00:00|18.93|18.85|18.97|18.89|19.02|18.94|18.83|18.75|1102
1692277200000|2023-08-17 13:00:00|18.98|18.9|19.32|19.24|19.37|19.29|18.97|18.89|2039
1692280800000|2023-08-17 14:00:00|19.27|19.19|19.51|19.43|19.57|19.49|19.22|19.14|2359
1692284400000|2023-08-17 15:00:00|19.56|19.48|19.69|19.61|19.82|19.74|19.56|19.48|3268
1692288000000|2023-08-17 16:00:00|19.67|19.59|19.47|19.39|19.72|19.64|19.47|19.39|243
1692291600000|2023-08-17 17:00:00|19.46|19.38|19.56|19.48|19.66|19.58|19.42|19.34|156
1692295200000|2023-08-17 18:00:00|19.57|19.49|19.81|19.73|19.86|19.78|19.56|19.48|305
1692298800000|2023-08-17 19:00:00|19.84|19.76|20.14|20.06|20.14|20.06|19.81|19.73|255
1692316800000|2023-08-18 00:00:00|20.17|19.92|20.12|19.87|20.2|20.01|20.08|19.8|0
1692320400000|2023-08-18 01:00:00|20.07|19.82|20.05|19.8|20.12|19.87|20.05|19.8|0
1692324000000|2023-08-18 02:00:00|20.08|20|20.09|20.01|20.09|20.01|20.06|19.98|3
1692327600000|2023-08-18 03:00:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1692331200000|2023-08-18 04:00:00|20.06|19.98|20.06|19.98|20.11|20.03|20.05|19.97|7
1692334800000|2023-08-18 05:00:00|20.05|19.97|20.06|19.98|20.2|20.08|20.05|19.92|9
1692338400000|2023-08-18 06:00:00|20.08|20|20.01|19.93|20.08|20|20.01|19.93|186
1692342000000|2023-08-18 07:00:00|20.03|19.95|20.31|20.23|20.52|20.44|20.01|19.93|1777
1692345600000|2023-08-18 08:00:00|20.33|20.25|20.06|19.98|20.33|20.25|20.06|19.98|1411
1692349200000|2023-08-18 09:00:00|20.02|19.94|20.06|19.98|20.3|20.22|19.96|19.88|1184
1692352800000|2023-08-18 10:00:00|20.08|20|19.92|19.84|20.13|20.05|19.91|19.83|3522
1692356400000|2023-08-18 11:00:00|19.94|19.86|20.33|20.25|20.48|20.4|19.92|19.84|3617
1692360000000|2023-08-18 12:00:00|20.29|20.21|20.38|20.3|20.62|20.54|20.24|20.16|1274
1692363600000|2023-08-18 13:00:00|20.41|20.33|20.48|20.4|20.58|20.5|20.28|20.2|2196
1692367200000|2023-08-18 14:00:00|20.53|20.45|20.19|20.11|20.63|20.55|20.19|20.11|4431
1692370800000|2023-08-18 15:00:00|20.15|20.07|19.67|19.59|20.19|20.11|19.66|19.58|2568
1692374400000|2023-08-18 16:00:00|19.71|19.63|19.76|19.68|19.81|19.73|19.67|19.59|394
1692378000000|2023-08-18 17:00:00|19.81|19.73|19.67|19.59|19.86|19.78|19.67|19.59|397
1692381600000|2023-08-18 18:00:00|19.69|19.61|19.72|19.64|19.76|19.68|19.67|19.59|146
1692385200000|2023-08-18 19:00:00|19.74|19.66|19.75|19.5|19.75|19.66|19.61|19.5|190
1692576000000|2023-08-21 00:00:00|19.79|19.49|19.61|19.36|19.81|19.55|19.59|19.34|3
1692579600000|2023-08-21 01:00:00|19.63|19.38|19.63|19.38|19.67|19.55|19.56|19.34|0
1692583200000|2023-08-21 02:00:00|19.61|19.36|19.62|19.37|19.65|19.4|19.6|19.35|0
1692586800000|2023-08-21 03:00:00|19.6|19.35|19.62|19.37|19.65|19.4|19.6|19.35|0
1692590400000|2023-08-21 04:00:00|19.65|19.4|19.62|19.37|19.67|19.53|19.61|19.37|0
1692594000000|2023-08-21 05:00:00|19.65|19.4|19.69|19.61|19.71|19.63|19.55|19.35|5
1692597600000|2023-08-21 06:00:00|19.73|19.65|19.69|19.61|19.82|19.74|19.62|19.54|67
1692601200000|2023-08-21 07:00:00|19.71|19.63|19.22|19.14|19.71|19.63|19.22|19.14|1277
1692604800000|2023-08-21 08:00:00|19.25|19.17|19.27|19.19|19.42|19.34|19.22|19.14|1353
1692608400000|2023-08-21 09:00:00|19.22|19.14|19.27|19.19|19.27|19.19|19.12|19.04|810
1692612000000|2023-08-21 10:00:00|19.25|19.17|19.22|19.14|19.27|19.19|19.17|19.09|590
1692615600000|2023-08-21 11:00:00|19.2|19.12|19.17|19.09|19.27|19.19|19.13|19.05|1280
1692619200000|2023-08-21 12:00:00|19.15|19.07|19.37|19.29|19.37|19.29|19.12|19.04|928
1692622800000|2023-08-21 13:00:00|19.35|19.27|19.36|19.28|19.5|19.42|19.31|19.23|1408
1692626400000|2023-08-21 14:00:00|19.37|19.29|19.47|19.39|19.71|19.63|19.36|19.28|1407
1692630000000|2023-08-21 15:00:00|19.42|19.34|19.65|19.57|19.7|19.62|19.42|19.34|1994
1692633600000|2023-08-21 16:00:00|19.63|19.55|19.46|19.38|19.7|19.62|19.46|19.38|336
1692637200000|2023-08-21 17:00:00|19.44|19.36|19.36|19.28|19.51|19.43|19.29|19.21|569
1692640800000|2023-08-21 18:00:00|19.32|19.24|19.29|19.21|19.36|19.28|19.25|19.17|95
1692644400000|2023-08-21 19:00:00|19.27|19.19|19.37|19.29|19.45|19.31|19.24|19.16|200
1692648000000|2023-08-21 20:00:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1692662400000|2023-08-22 00:00:00|19.5|19.2|19.57|19.32|19.63|19.37|19.48|19.18|0
1692666000000|2023-08-22 01:00:00|19.62|19.38|19.62|19.32|19.64|19.5|19.52|19.27|1
1692669600000|2023-08-22 02:00:00|19.58|19.28|19.52|19.22|19.58|19.28|19.52|19.22|0
1692673200000|2023-08-22 03:00:00|19.48|19.23|19.52|19.22|19.52|19.23|19.48|19.22|0
1692676800000|2023-08-22 04:00:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1692680400000|2023-08-22 05:00:00|19.53|19.28|19.32|19.24|19.58|19.36|19.32|19.22|3
1692684000000|2023-08-22 06:00:00|19.33|19.25|19.22|19.14|19.33|19.25|19.2|19.12|112
1692687600000|2023-08-22 07:00:00|19.2|19.12|18.95|18.87|19.27|19.19|18.9|18.82|1946
1692691200000|2023-08-22 08:00:00|18.94|18.86|18.85|18.77|18.95|18.87|18.83|18.75|721
1692694800000|2023-08-22 09:00:00|18.89|18.81|18.9|18.82|18.99|18.91|18.85|18.77|1906
1692698400000|2023-08-22 10:00:00|18.85|18.77|18.81|18.73|18.87|18.79|18.76|18.68|576
1692702000000|2023-08-22 11:00:00|18.85|18.77|18.72|18.64|18.85|18.77|18.71|18.63|767
1692705600000|2023-08-22 12:00:00|18.71|18.63|18.9|18.82|18.9|18.82|18.71|18.63|743
1692709200000|2023-08-22 13:00:00|18.88|18.8|19.19|19.11|19.24|19.16|18.85|18.77|2056
1692712800000|2023-08-22 14:00:00|19.21|19.13|19.1|19.02|19.31|19.23|19.05|18.97|2005
1692716400000|2023-08-22 15:00:00|19.06|18.98|19.29|19.21|19.3|19.22|19.05|18.97|2438
1692720000000|2023-08-22 16:00:00|19.3|19.22|19.18|19.1|19.39|19.31|19.08|19|174
1692723600000|2023-08-22 17:00:00|19.2|19.12|19.24|19.16|19.34|19.26|19.15|19.07|807
1692727200000|2023-08-22 18:00:00|19.27|19.19|19.19|19.11|19.31|19.23|19.1|19.02|84
1692730800000|2023-08-22 19:00:00|19.17|19.09|19.28|19.2|19.3|19.22|19.05|18.97|87
1692734400000|2023-08-22 20:00:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1692748800000|2023-08-23 00:00:00|19.29|18.99|19.33|19.03|19.35|19.05|19.27|18.97|0
1692752400000|2023-08-23 01:00:00|19.3|19|19.28|18.98|19.3|19|19.22|18.95|0
1692756000000|2023-08-23 02:00:00|19.26|18.96|19.25|18.95|19.28|18.98|19.21|18.91|0
1692759600000|2023-08-23 03:00:00|19.27|18.97|19.25|18.95|19.28|18.98|19.22|18.92|2
1692763200000|2023-08-23 04:00:00|19.26|18.96|19.25|18.95|19.28|19|19.23|18.93|0
1692766800000|2023-08-23 05:00:00|19.23|18.93|19.05|18.97|19.28|19.01|19.04|18.91|6
1692770400000|2023-08-23 06:00:00|19.03|18.95|18.94|18.86|19.03|18.95|18.94|18.86|75
1692774000000|2023-08-23 07:00:00|18.96|18.88|18.88|18.8|18.98|18.9|18.7|18.62|1347
1692777600000|2023-08-23 08:00:00|18.86|18.78|18.88|18.8|18.91|18.83|18.68|18.6|1694
1692781200000|2023-08-23 09:00:00|18.89|18.81|18.77|18.69|18.91|18.83|18.73|18.65|559
1692784800000|2023-08-23 10:00:00|18.76|18.68|18.95|18.87|19|18.92|18.68|18.6|452
1692788400000|2023-08-23 11:00:00|19|18.92|19.06|18.98|19.13|19.05|18.93|18.85|596
1692792000000|2023-08-23 12:00:00|19.03|18.95|19.16|19.08|19.2|19.12|18.98|18.9|445
1692795600000|2023-08-23 13:00:00|19.17|19.09|18.97|18.89|19.21|19.13|18.88|18.8|1354
1692799200000|2023-08-23 14:00:00|18.96|18.88|18.68|18.6|19|18.92|18.68|18.6|1141
1692802800000|2023-08-23 15:00:00|18.7|18.62|18.73|18.65|18.78|18.7|18.59|18.51|2650
1692806400000|2023-08-23 16:00:00|18.77|18.69|18.72|18.64|18.78|18.7|18.68|18.6|537
1692810000000|2023-08-23 17:00:00|18.73|18.65|18.64|18.56|18.73|18.65|18.63|18.55|300
1692813600000|2023-08-23 18:00:00|18.61|18.53|18.68|18.6|18.73|18.65|18.61|18.53|98
1692817200000|2023-08-23 19:00:00|18.7|18.62|18.71|18.63|18.71|18.63|18.59|18.51|612
1692835200000|2023-08-24 00:00:00|18.68|18.6|18.72|18.42|18.74|18.6|18.56|18.37|10
1692838800000|2023-08-24 01:00:00|18.71|18.46|18.62|18.37|18.74|18.49|18.55|18.35|22
1692842400000|2023-08-24 02:00:00|18.61|18.36|18.62|18.37|18.68|18.43|18.46|18.32|1
1692846000000|2023-08-24 03:00:00|18.63|18.33|18.51|18.43|18.67|18.44|18.51|18.32|0
1692849600000|2023-08-24 04:00:00|18.61|18.36|18.48|18.4|18.61|18.45|18.48|18.32|0
1692853200000|2023-08-24 05:00:00|18.47|18.39|18.42|18.34|18.56|18.42|18.42|18.3|23
1692856800000|2023-08-24 06:00:00|18.4|18.32|18.32|18.24|18.43|18.35|18.25|18.17|360
1692860400000|2023-08-24 07:00:00|18.29|18.21|18.17|18.09|18.41|18.33|18.14|18.06|2438
1692864000000|2023-08-24 08:00:00|18.18|18.1|18.23|18.15|18.31|18.23|18.09|18.01|1752
1692867600000|2023-08-24 09:00:00|18.24|18.16|18.36|18.28|18.46|18.38|18.22|18.14|1039
1692871200000|2023-08-24 10:00:00|18.37|18.29|18.27|18.19|18.37|18.29|18.19|18.11|635
1692874800000|2023-08-24 11:00:00|18.31|18.23|18.31|18.23|18.36|18.28|18.21|18.13|838
1692878400000|2023-08-24 12:00:00|18.33|18.25|18.37|18.29|18.5|18.42|18.31|18.23|749
1692882000000|2023-08-24 13:00:00|18.38|18.3|18.28|18.2|18.55|18.47|18.28|18.2|1410
1692885600000|2023-08-24 14:00:00|18.25|18.17|18.71|18.63|18.76|18.68|18.23|18.15|2267
1692889200000|2023-08-24 15:00:00|18.73|18.65|18.88|18.8|18.9|18.82|18.71|18.63|2829
1692892800000|2023-08-24 16:00:00|18.87|18.79|18.75|18.67|18.88|18.8|18.61|18.53|432
1692896400000|2023-08-24 17:00:00|18.73|18.65|18.8|18.72|18.85|18.77|18.66|18.58|109
1692900000000|2023-08-24 18:00:00|18.76|18.68|18.8|18.72|18.89|18.81|18.75|18.67|91
1692903600000|2023-08-24 19:00:00|18.82|18.74|19.09|19.01|19.15|19.07|18.77|18.69|164
1692907200000|2023-08-24 20:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1692921600000|2023-08-25 00:00:00|19.13|18.83|19.12|18.87|19.22|18.92|19.12|18.82|0
1692925200000|2023-08-25 01:00:00|19.02|18.94|19.02|18.94|19.13|18.98|19.02|18.86|0
1692928800000|2023-08-25 02:00:00|19.01|18.93|19.13|18.88|19.24|19.12|19.01|18.86|10
1692932400000|2023-08-25 03:00:00|19.14|18.89|19.06|18.98|19.17|19.06|19.01|18.81|7
1692936000000|2023-08-25 04:00:00|19.05|18.97|19.03|18.95|19.13|19|19|18.87|25
1692939600000|2023-08-25 05:00:00|19.13|18.88|18.99|18.91|19.13|19|18.95|18.87|12
1692943200000|2023-08-25 06:00:00|18.98|18.9|19.1|19.02|19.15|19.07|18.97|18.89|129
1692946800000|2023-08-25 07:00:00|19.12|19.04|18.88|18.8|19.12|19.04|18.82|18.74|934
1692950400000|2023-08-25 08:00:00|18.87|18.79|18.75|18.67|18.87|18.79|18.7|18.62|900
1692954000000|2023-08-25 09:00:00|18.78|18.7|18.84|18.76|18.89|18.81|18.7|18.62|602
1692957600000|2023-08-25 10:00:00|18.79|18.71|18.69|18.61|18.79|18.71|18.65|18.57|621
1692961200000|2023-08-25 11:00:00|18.73|18.65|18.73|18.65|18.79|18.71|18.65|18.57|438
1692964800000|2023-08-25 12:00:00|18.7|18.62|18.64|18.56|18.74|18.66|18.59|18.51|398
1692968400000|2023-08-25 13:00:00|18.6|18.52|18.58|18.5|18.69|18.61|18.5|18.42|1117
1692972000000|2023-08-25 14:00:00|18.54|18.46|18.89|18.81|18.94|18.86|18.27|18.19|1945
1692975600000|2023-08-25 15:00:00|18.85|18.77|18.74|18.66|18.94|18.86|18.55|18.47|2981
1692979200000|2023-08-25 16:00:00|18.72|18.64|18.49|18.41|18.72|18.64|18.45|18.37|357
1692982800000|2023-08-25 17:00:00|18.47|18.39|18.5|18.42|18.59|18.51|18.4|18.32|191
1692986400000|2023-08-25 18:00:00|18.48|18.4|18.35|18.27|18.5|18.42|18.3|18.22|246
1692990000000|2023-08-25 19:00:00|18.34|18.26|18.41|18.33|18.41|18.33|18.24|18.16|312
1693180800000|2023-08-28 00:00:00|18.57|18.27|18.62|18.32|18.62|18.32|18.57|18.27|0
1693184400000|2023-08-28 01:00:00|18.61|18.31|18.5|18.2|18.63|18.34|18.31|18.16|3
1693188000000|2023-08-28 02:00:00|18.55|18.25|18.52|18.22|18.55|18.26|18.31|18.17|21
1693191600000|2023-08-28 03:00:00|18.54|18.24|18.54|18.24|18.54|18.24|18.52|18.22|0
1693198800000|2023-08-28 05:00:00|18.59|18.29|18.36|18.28|18.61|18.35|18.34|18.21|9
1693202400000|2023-08-28 06:00:00|18.33|18.25|18.28|18.2|18.34|18.26|18.26|18.18|125
1693206000000|2023-08-28 07:00:00|18.29|18.21|18.13|18.05|18.31|18.23|18.13|18.05|714
1693209600000|2023-08-28 08:00:00|18.11|18.03|18.01|17.93|18.13|18.05|17.96|17.88|552
1693213200000|2023-08-28 09:00:00|18.05|17.97|18.03|17.95|18.15|18.07|18.03|17.95|1123
1693216800000|2023-08-28 10:00:00|18.08|18|18.07|17.99|18.08|18|18|17.92|1134
1693220400000|2023-08-28 11:00:00|18.06|17.98|17.94|17.86|18.06|17.98|17.94|17.86|596
1693224000000|2023-08-28 12:00:00|17.92|17.84|17.84|17.76|17.94|17.86|17.84|17.76|723
1693227600000|2023-08-28 13:00:00|17.85|17.77|17.71|17.63|17.89|17.81|17.66|17.58|1656
1693231200000|2023-08-28 14:00:00|17.69|17.61|17.75|17.67|17.86|17.78|17.58|17.5|2421
1693234800000|2023-08-28 15:00:00|17.73|17.65|17.78|17.7|17.83|17.75|17.71|17.63|1817
1693238400000|2023-08-28 16:00:00|17.8|17.72|17.63|17.55|17.83|17.75|17.63|17.55|500
1693242000000|2023-08-28 17:00:00|17.6|17.52|17.76|17.68|17.8|17.72|17.58|17.5|599
1693245600000|2023-08-28 18:00:00|17.75|17.67|17.66|17.58|17.76|17.68|17.65|17.57|57
1693249200000|2023-08-28 19:00:00|17.65|17.57|17.63|17.55|17.74|17.66|17.58|17.5|144
1693267200000|2023-08-29 00:00:00|17.66|17.41|17.6|17.52|17.68|17.53|17.6|17.41|0
1693270800000|2023-08-29 01:00:00|17.61|17.53|17.6|17.52|17.67|17.53|17.59|17.41|0
1693274400000|2023-08-29 02:00:00|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|0
1693278000000|2023-08-29 03:00:00|17.58|17.5|17.59|17.51|17.68|17.51|17.58|17.4|0
1693281600000|2023-08-29 04:00:00|17.6|17.52|17.59|17.51|17.68|17.53|17.58|17.41|0
1693285200000|2023-08-29 05:00:00|17.6|17.52|17.62|17.54|17.67|17.55|17.58|17.4|0
1693288800000|2023-08-29 06:00:00|17.6|17.52|17.57|17.49|17.6|17.52|17.52|17.44|45
1693292400000|2023-08-29 07:00:00|17.56|17.48|17.69|17.61|17.69|17.61|17.36|17.28|1710
1693296000000|2023-08-29 08:00:00|17.68|17.6|17.66|17.58|17.69|17.61|17.54|17.46|474
1693299600000|2023-08-29 09:00:00|17.65|17.57|17.5|17.42|17.66|17.58|17.47|17.39|672
1693303200000|2023-08-29 10:00:00|17.48|17.4|17.57|17.49|17.57|17.49|17.47|17.39|231
1693306800000|2023-08-29 11:00:00|17.56|17.48|17.55|17.47|17.57|17.49|17.52|17.44|290
1693310400000|2023-08-29 12:00:00|17.52|17.44|17.53|17.45|17.7|17.62|17.51|17.43|867
1693314000000|2023-08-29 13:00:00|17.52|17.44|17.29|17.21|17.57|17.49|17.24|17.16|1700
1693317600000|2023-08-29 14:00:00|17.24|17.16|17.08|17|17.25|17.17|16.96|16.88|2425
1693321200000|2023-08-29 15:00:00|17.07|16.99|17.1|17.02|17.16|17.08|17.01|16.93|1893
1693324800000|2023-08-29 16:00:00|17.09|17.01|17.02|16.94|17.14|17.06|16.98|16.9|359
1693328400000|2023-08-29 17:00:00|17.05|16.97|17.15|17.07|17.2|17.12|17.02|16.94|173
1693332000000|2023-08-29 18:00:00|17.16|17.08|17.07|16.99|17.2|17.12|17.07|16.99|394
1693335600000|2023-08-29 19:00:00|17.09|17.01|17.15|17.07|17.15|17.07|17.02|16.94|653
1693339200000|2023-08-29 20:00:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1693353600000|2023-08-30 00:00:00|17.19|16.89|17.19|16.94|17.24|17.05|17.11|16.87|21
1693357200000|2023-08-30 01:00:00|17.2|16.95|17.19|16.94|17.24|16.98|17.18|16.93|6
1693360800000|2023-08-30 02:00:00|17.2|16.95|17.16|17.08|17.26|17.11|17.14|16.93|0
1693364400000|2023-08-30 03:00:00|17.17|17.09|17.13|17.05|17.26|17.09|17.12|16.95|2
1693368000000|2023-08-30 04:00:00|17.15|17.07|17.16|17.08|17.19|17.11|17.13|17.05|2
1693371600000|2023-08-30 05:00:00|17.18|17.1|17.26|17.18|17.45|17.33|17.15|17.07|268
1693375200000|2023-08-30 06:00:00|17.27|17.19|17.16|17.08|17.27|17.19|17.11|17.03|173
1693378800000|2023-08-30 07:00:00|17.13|17.05|17.02|16.94|17.21|17.13|17.02|16.94|936
1693382400000|2023-08-30 08:00:00|17.01|16.93|17.28|17.2|17.29|17.21|17.01|16.93|1666
1693386000000|2023-08-30 09:00:00|17.26|17.18|17.26|17.18|17.34|17.26|17.24|17.16|632
1693389600000|2023-08-30 10:00:00|17.25|17.17|17.2|17.12|17.29|17.21|17.19|17.11|515
1693393200000|2023-08-30 11:00:00|17.21|17.13|17.19|17.11|17.25|17.17|17.14|17.06|623
1693396800000|2023-08-30 12:00:00|17.18|17.1|17.01|16.93|17.19|17.11|17|16.92|510
1693400400000|2023-08-30 13:00:00|17.02|16.94|16.93|16.85|17.12|17.04|16.91|16.83|639
1693404000000|2023-08-30 14:00:00|16.91|16.83|17.13|17.05|17.22|17.14|16.83|16.75|3364
1693407600000|2023-08-30 15:00:00|17.12|17.04|17.01|16.93|17.17|17.09|16.89|16.81|1914
1693411200000|2023-08-30 16:00:00|17|16.92|16.93|16.85|17.02|16.94|16.92|16.84|146
1693414800000|2023-08-30 17:00:00|16.97|16.89|17.02|16.94|17.07|16.99|16.92|16.84|191
1693418400000|2023-08-30 18:00:00|17.03|16.95|17.02|16.94|17.07|16.99|16.97|16.89|34
1693422000000|2023-08-30 19:00:00|17|16.92|16.97|16.89|17|16.92|16.92|16.84|510
1693440000000|2023-08-31 00:00:00|17.01|16.71|17|16.75|17.02|16.75|16.8|16.66|0
1693443600000|2023-08-31 01:00:00|17.01|16.76|16.97|16.72|17.01|16.76|16.96|16.71|0
1693447200000|2023-08-31 02:00:00|16.98|16.73|16.98|16.73|16.98|16.73|16.95|16.7|0
1693450800000|2023-08-31 03:00:00|16.97|16.72|16.97|16.72|16.98|16.73|16.97|16.72|0
1693454400000|2023-08-31 04:00:00|16.98|16.73|17|16.75|17.01|16.84|16.9|16.73|0
1693458000000|2023-08-31 05:00:00|16.9|16.82|16.94|16.86|17.03|16.9|16.9|16.73|8
1693461600000|2023-08-31 06:00:00|16.93|16.85|16.91|16.83|16.95|16.87|16.86|16.78|77
1693465200000|2023-08-31 07:00:00|16.9|16.82|16.73|16.65|17.01|16.93|16.68|16.6|1315
1693468800000|2023-08-31 08:00:00|16.71|16.63|16.68|16.6|16.77|16.69|16.63|16.55|620
1693472400000|2023-08-31 09:00:00|16.7|16.62|16.74|16.66|16.76|16.68|16.61|16.53|2444
1693476000000|2023-08-31 10:00:00|16.69|16.61|16.74|16.66|16.76|16.68|16.66|16.58|1295
1693479600000|2023-08-31 11:00:00|16.79|16.71|16.64|16.56|16.79|16.71|16.59|16.51|1286
1693483200000|2023-08-31 12:00:00|16.66|16.58|16.6|16.52|16.69|16.61|16.59|16.51|714
1693486800000|2023-08-31 13:00:00|16.59|16.51|16.49|16.41|16.74|16.66|16.49|16.41|3423
1693490400000|2023-08-31 14:00:00|16.51|16.43|16.59|16.51|16.62|16.54|16.48|16.4|4260
1693494000000|2023-08-31 15:00:00|16.57|16.49|16.77|16.69|16.79|16.71|16.57|16.49|1969
1693497600000|2023-08-31 16:00:00|16.78|16.7|16.91|16.83|16.97|16.89|16.74|16.66|706
1693501200000|2023-08-31 17:00:00|16.92|16.84|16.72|16.64|16.92|16.84|16.67|16.59|161
1693504800000|2023-08-31 18:00:00|16.71|16.63|16.76|16.68|16.77|16.69|16.65|16.57|233
1693508400000|2023-08-31 19:00:00|16.75|16.67|16.67|16.59|16.77|16.69|16.65|16.57|550
1693526400000|2023-09-01 00:00:00|16.69|16.39|16.74|16.44|16.74|16.45|16.68|16.38|0
1693530000000|2023-09-01 01:00:00|16.73|16.43|16.68|16.43|16.74|16.53|16.61|16.42|0
1693533600000|2023-09-01 02:00:00|16.61|16.53|16.61|16.53|16.69|16.54|16.58|16.43|0
1693537200000|2023-09-01 03:00:00|16.59|16.51|16.58|16.5|16.61|16.53|16.58|16.5|0
1693540800000|2023-09-01 04:00:00|16.6|16.52|16.58|16.5|16.61|16.53|16.58|16.5|0
1693544400000|2023-09-01 05:00:00|16.6|16.52|16.65|16.57|16.72|16.57|16.58|16.44|0
1693548000000|2023-09-01 06:00:00|16.63|16.55|16.64|16.56|16.74|16.66|16.61|16.53|123
1693551600000|2023-09-01 07:00:00|16.62|16.54|16.34|16.26|16.7|16.62|16.31|16.23|1255
1693555200000|2023-09-01 08:00:00|16.32|16.24|16.4|16.32|16.49|16.41|16.32|16.24|989
1693558800000|2023-09-01 09:00:00|16.39|16.31|16.39|16.31|16.44|16.36|16.31|16.23|981
1693562400000|2023-09-01 10:00:00|16.4|16.32|16.43|16.35|16.46|16.38|16.35|16.27|431
1693566000000|2023-09-01 11:00:00|16.44|16.36|16.42|16.34|16.47|16.39|16.34|16.26|583
1693569600000|2023-09-01 12:00:00|16.39|16.31|16.24|16.16|16.5|16.36|16.19|16.11|1089
1693573200000|2023-09-01 13:00:00|16.27|16.19|16.44|16.36|16.52|16.44|16.16|16.08|2650
1693576800000|2023-09-01 14:00:00|16.47|16.39|16.5|16.42|16.54|16.46|16.24|16.16|1852
1693580400000|2023-09-01 15:00:00|16.51|16.43|16.5|16.42|16.55|16.47|16.43|16.35|1074
1693584000000|2023-09-01 16:00:00|16.48|16.4|16.31|16.23|16.5|16.42|16.28|16.2|469
1693587600000|2023-09-01 17:00:00|16.3|16.22|16.32|16.24|16.34|16.26|16.27|16.19|28
1693591200000|2023-09-01 18:00:00|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|21
1693594800000|2023-09-01 19:00:00|16.36|16.28|16.48|16.4|16.54|16.42|16.36|16.28|276
1693785600000|2023-09-04 00:00:00|16.56|16.26|16.5|16.25|16.6|16.42|16.46|16.25|0
1693789200000|2023-09-04 01:00:00|16.51|16.26|16.48|16.23|16.51|16.32|16.39|16.23|0
1693792800000|2023-09-04 02:00:00|16.39|16.31|16.5|16.25|16.5|16.31|16.39|16.22|0
1693796400000|2023-09-04 03:00:00|16.48|16.23|16.47|16.22|16.48|16.23|16.47|16.22|0
1693800000000|2023-09-04 04:00:00|16.48|16.23|16.48|16.23|16.48|16.23|16.48|16.23|0
1693803600000|2023-09-04 05:00:00|16.46|16.21|16.42|16.34|16.49|16.36|16.41|16.2|3
1693807200000|2023-09-04 06:00:00|16.41|16.33|16.38|16.3|16.41|16.33|16.3|16.22|174
1693810800000|2023-09-04 07:00:00|16.4|16.32|16.3|16.22|16.4|16.32|16.18|16.1|582
1693814400000|2023-09-04 08:00:00|16.31|16.23|16.28|16.2|16.35|16.27|16.25|16.17|522
1693818000000|2023-09-04 09:00:00|16.29|16.21|16.3|16.22|16.3|16.22|16.28|16.2|184
1693821600000|2023-09-04 10:00:00|16.31|16.23|16.35|16.27|16.35|16.27|16.26|16.18|265
1693825200000|2023-09-04 11:00:00|16.36|16.28|16.39|16.31|16.42|16.34|16.35|16.27|219
1693828800000|2023-09-04 12:00:00|16.37|16.29|16.48|16.4|16.52|16.44|16.37|16.29|1125
1693832400000|2023-09-04 13:00:00|16.52|16.44|16.54|16.46|16.59|16.51|16.5|16.42|1061
1693836000000|2023-09-04 14:00:00|16.57|16.49|16.78|16.7|16.78|16.7|16.54|16.46|1039
1693839600000|2023-09-04 15:00:00|16.76|16.68|16.81|16.73|16.87|16.79|16.74|16.66|2296
1693843200000|2023-09-04 16:00:00|||||||||29
1693846800000|2023-09-04 17:00:00|||||||||10
1693850400000|2023-09-04 18:00:00|||||||||1
1693854000000|2023-09-04 19:00:00|||||||||14
1693872000000|2023-09-05 00:00:00|16.86|16.78|16.84|16.76|16.86|16.78|16.83|16.75|0
1693875600000|2023-09-05 01:00:00|16.86|16.78|16.83|16.75|16.87|16.79|16.82|16.74|8
1693879200000|2023-09-05 02:00:00|16.84|16.76|16.82|16.74|16.87|16.79|16.82|16.74|0
1693882800000|2023-09-05 03:00:00|16.83|16.75|16.84|16.76|16.84|16.76|16.82|16.74|0
1693886400000|2023-09-05 04:00:00|16.85|16.77|16.87|16.79|16.88|16.8|16.84|16.76|0
1693890000000|2023-09-05 05:00:00|16.85|16.77|16.82|16.74|16.89|16.81|16.81|16.73|1
1693893600000|2023-09-05 06:00:00|16.84|16.76|16.92|16.84|16.95|16.87|16.84|16.76|96
1693897200000|2023-09-05 07:00:00|16.97|16.89|17.02|16.94|17.11|17.03|16.94|16.86|2358
1693900800000|2023-09-05 08:00:00|17.04|16.96|17.01|16.93|17.25|17.17|16.95|16.87|2215
1693904400000|2023-09-05 09:00:00|17.02|16.94|16.88|16.8|17.09|17.01|16.88|16.8|508
1693908000000|2023-09-05 10:00:00|16.93|16.85|16.88|16.8|16.93|16.85|16.81|16.73|737
1693911600000|2023-09-05 11:00:00|16.89|16.81|16.84|16.76|16.93|16.85|16.81|16.73|338
1693915200000|2023-09-05 12:00:00|16.83|16.75|16.7|16.62|16.91|16.83|16.69|16.61|619
1693918800000|2023-09-05 13:00:00|16.71|16.63|16.88|16.8|16.88|16.8|16.71|16.63|1976
1693922400000|2023-09-05 14:00:00|16.85|16.77|16.81|16.73|16.93|16.85|16.8|16.72|2157
1693926000000|2023-09-05 15:00:00|16.78|16.7|16.7|16.62|16.81|16.73|16.66|16.58|1434
1693929600000|2023-09-05 16:00:00|16.68|16.6|16.68|16.6|16.68|16.6|16.63|16.55|405
1693933200000|2023-09-05 17:00:00|16.7|16.62|16.73|16.65|16.78|16.7|16.68|16.6|218
1693936800000|2023-09-05 18:00:00|16.68|16.6|16.66|16.58|16.7|16.62|16.63|16.55|417
1693940400000|2023-09-05 19:00:00|16.7|16.62|16.83|16.75|16.83|16.75|16.66|16.58|252
1693958400000|2023-09-06 00:00:00|16.99|16.69|17.02|16.77|17.04|16.9|16.93|16.65|0
1693962000000|2023-09-06 01:00:00|16.95|16.87|16.98|16.9|17.07|16.9|16.95|16.77|0
1693965600000|2023-09-06 02:00:00|17.06|16.81|16.97|16.89|17.06|16.9|16.93|16.77|0
1693969200000|2023-09-06 03:00:00|16.99|16.91|17.09|16.84|17.1|16.91|16.99|16.84|1
1693972800000|2023-09-06 04:00:00|17.1|16.85|17.09|16.84|17.1|16.85|17.06|16.81|0
1693976400000|2023-09-06 05:00:00|17.1|16.85|17.05|16.97|17.11|16.97|17.03|16.81|0
1693980000000|2023-09-06 06:00:00|17.03|16.95|16.94|16.86|17.03|16.95|16.91|16.83|133
1693983600000|2023-09-06 07:00:00|16.99|16.91|17.11|17.03|17.2|17.12|16.94|16.86|1257
1693987200000|2023-09-06 08:00:00|17.12|17.04|17|16.92|17.13|17.05|16.95|16.87|1158
1693990800000|2023-09-06 09:00:00|16.98|16.9|16.95|16.87|17.01|16.93|16.91|16.83|528
1693994400000|2023-09-06 10:00:00|16.96|16.88|16.98|16.9|17|16.92|16.93|16.85|63
1693998000000|2023-09-06 11:00:00|17|16.92|17.05|16.97|17.1|17.02|17|16.92|662
1694001600000|2023-09-06 12:00:00|17.07|16.99|17.05|16.97|17.18|17.1|17.05|16.97|617
1694005200000|2023-09-06 13:00:00|17.04|16.96|16.99|16.91|17.12|17.04|16.97|16.89|1491
1694008800000|2023-09-06 14:00:00|17.02|16.94|17|16.92|17.12|17.04|16.9|16.82|1381
1694012400000|2023-09-06 15:00:00|17.01|16.93|16.95|16.87|17.11|17.03|16.85|16.77|3423
1694016000000|2023-09-06 16:00:00|16.98|16.9|17.22|17.14|17.27|17.19|16.94|16.86|602
1694019600000|2023-09-06 17:00:00|17.24|17.16|17.07|16.99|17.27|17.19|17.07|16.99|117
1694023200000|2023-09-06 18:00:00|17.02|16.94|16.9|16.82|17.07|16.99|16.9|16.82|507
1694026800000|2023-09-06 19:00:00|16.92|16.84|17.04|16.96|17.04|16.96|16.89|16.81|149
1694044800000|2023-09-07 00:00:00|17.09|16.84|17.02|16.94|17.09|16.94|16.97|16.81|0
1694048400000|2023-09-07 01:00:00|17.11|16.86|17.05|16.97|17.13|16.97|16.99|16.81|0
1694052000000|2023-09-07 02:00:00|17.06|16.98|17.13|16.88|17.14|16.99|17.02|16.85|0
1694055600000|2023-09-07 03:00:00|17.14|16.89|17.13|16.88|17.14|16.89|17.12|16.87|0
1694059200000|2023-09-07 04:00:00|17.14|16.89|17.17|16.92|17.17|16.92|17.13|16.88|0
1694062800000|2023-09-07 05:00:00|17.21|16.96|17.16|17.08|17.24|17.1|17.12|16.92|2
1694066400000|2023-09-07 06:00:00|17.17|17.09|17.18|17.1|17.22|17.14|17.11|17.03|121
1694070000000|2023-09-07 07:00:00|17.2|17.12|17.13|17.05|17.33|17.25|17.12|17.04|1767
1694073600000|2023-09-07 08:00:00|17.12|17.04|17.12|17.04|17.27|17.19|17.07|16.99|1101
1694077200000|2023-09-07 09:00:00|17.1|17.02|17.08|17|17.13|17.05|17|16.92|421
1694080800000|2023-09-07 10:00:00|17.07|16.99|17.1|17.02|17.11|17.03|17.02|16.94|349
1694084400000|2023-09-07 11:00:00|17.09|17.01|17.22|17.14|17.24|17.16|17.05|16.97|825
1694088000000|2023-09-07 12:00:00|17.25|17.17|17.44|17.36|17.49|17.41|17.17|17.09|1007
1694091600000|2023-09-07 13:00:00|17.45|17.37|17.35|17.27|17.49|17.41|17.12|17.04|1710
1694095200000|2023-09-07 14:00:00|17.37|17.29|17.3|17.22|17.54|17.46|17.18|17.1|2507
1694098800000|2023-09-07 15:00:00|17.28|17.2|17.17|17.09|17.31|17.23|17.02|16.94|2019
1694102400000|2023-09-07 16:00:00|17.16|17.08|17.09|17.01|17.16|17.08|16.97|16.89|343
1694106000000|2023-09-07 17:00:00|17.07|16.99|17.01|16.93|17.11|17.03|16.98|16.9|43
1694109600000|2023-09-07 18:00:00|17|16.92|16.96|16.88|17.11|17.03|16.96|16.88|135
1694113200000|2023-09-07 19:00:00|16.99|16.91|16.98|16.9|17.06|16.98|16.85|16.77|465
1694131200000|2023-09-08 00:00:00|17|16.7|17.02|16.72|17.03|16.73|16.96|16.69|0
1694134800000|2023-09-08 01:00:00|17|16.7|17|16.7|17.04|16.79|16.99|16.69|0
1694138400000|2023-09-08 02:00:00|16.99|16.69|17|16.7|17|16.7|16.99|16.69|0
1694145600000|2023-09-08 04:00:00|16.99|16.75|16.96|16.88|17|16.91|16.94|16.74|0
1694149200000|2023-09-08 05:00:00|16.95|16.87|16.9|16.82|17.02|16.89|16.9|16.7|13
1694152800000|2023-09-08 06:00:00|16.89|16.81|16.76|16.68|16.91|16.83|16.76|16.68|213
1694156400000|2023-09-08 07:00:00|16.77|16.69|16.86|16.78|16.97|16.89|16.73|16.65|617
1694160000000|2023-09-08 08:00:00|16.85|16.77|17.25|17.17|17.25|17.17|16.81|16.73|2214
1694163600000|2023-09-08 09:00:00|17.3|17.22|17.32|17.24|17.42|17.34|17.21|17.13|2364
1694167200000|2023-09-08 10:00:00|17.33|17.25|17.04|16.96|17.38|17.3|17.02|16.94|1708
1694170800000|2023-09-08 11:00:00|17.02|16.94|17.16|17.08|17.24|17.16|17.02|16.94|1056
1694174400000|2023-09-08 12:00:00|17.14|17.06|17.04|16.96|17.14|17.06|16.93|16.85|715
1694178000000|2023-09-08 13:00:00|16.99|16.91|16.93|16.85|17.04|16.96|16.88|16.8|2270
1694181600000|2023-09-08 14:00:00|16.89|16.81|16.8|16.72|16.91|16.83|16.73|16.65|1878
1694185200000|2023-09-08 15:00:00|16.82|16.74|16.74|16.66|16.82|16.74|16.58|16.5|2138
1694188800000|2023-09-08 16:00:00|16.71|16.63|16.63|16.55|16.75|16.67|16.6|16.52|1058
1694192400000|2023-09-08 17:00:00|16.64|16.56|16.68|16.6|16.74|16.66|16.63|16.55|441
1694196000000|2023-09-08 18:00:00|16.67|16.59|16.78|16.7|16.78|16.7|16.63|16.55|59
1694199600000|2023-09-08 19:00:00|16.79|16.71|16.81|16.73|16.83|16.75|16.72|16.64|254
1694390400000|2023-09-11 00:00:00|16.82|16.52|16.83|16.53|16.83|16.53|16.81|16.51|0
1694394000000|2023-09-11 01:00:00|16.79|16.54|16.81|16.51|16.81|16.55|16.79|16.51|0
1694397600000|2023-09-11 02:00:00|16.82|16.52|16.82|16.52|16.82|16.55|16.8|16.52|0
1694401200000|2023-09-11 03:00:00|16.8|16.55|16.82|16.57|16.85|16.57|16.8|16.52|0
1694404800000|2023-09-11 04:00:00|16.84|16.59|16.84|16.59|16.84|16.59|16.84|16.59|0
1694408400000|2023-09-11 05:00:00|16.76|16.68|16.67|16.59|16.86|16.7|16.67|16.5|34
1694412000000|2023-09-11 06:00:00|16.65|16.57|16.59|16.51|16.68|16.6|16.56|16.48|113
1694415600000|2023-09-11 07:00:00|16.61|16.53|16.44|16.36|16.64|16.56|16.37|16.29|2249
1694419200000|2023-09-11 08:00:00|16.43|16.35|16.6|16.52|16.65|16.57|16.43|16.35|1129
1694422800000|2023-09-11 09:00:00|16.58|16.5|16.41|16.33|16.6|16.52|16.39|16.31|439
1694426400000|2023-09-11 10:00:00|16.43|16.35|16.43|16.35|16.49|16.41|16.38|16.3|606
1694430000000|2023-09-11 11:00:00|16.44|16.36|16.6|16.52|16.6|16.52|16.41|16.33|762
1694433600000|2023-09-11 12:00:00|16.62|16.54|16.59|16.51|16.65|16.57|16.53|16.45|1103
1694437200000|2023-09-11 13:00:00|16.57|16.49|16.8|16.72|16.8|16.72|16.49|16.41|1820
1694440800000|2023-09-11 14:00:00|16.76|16.68|16.65|16.57|16.85|16.77|16.6|16.52|3549
1694444400000|2023-09-11 15:00:00|16.67|16.59|16.75|16.67|16.8|16.72|16.65|16.57|6072
1694448000000|2023-09-11 16:00:00|16.73|16.65|16.64|16.56|16.75|16.67|16.59|16.51|1130
1694451600000|2023-09-11 17:00:00|16.66|16.58|16.58|16.5|16.66|16.58|16.58|16.5|55
1694455200000|2023-09-11 18:00:00|16.59|16.51|16.61|16.53|16.64|16.56|16.58|16.5|63
1694458800000|2023-09-11 19:00:00|16.63|16.55|16.66|16.58|16.66|16.58|16.58|16.5|484
1694462400000|2023-09-11 20:00:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1694476800000|2023-09-12 00:00:00|16.84|16.54|16.83|16.53|16.84|16.54|16.83|16.53|0
1694480400000|2023-09-12 01:00:00|16.8|16.55|16.81|16.51|16.81|16.55|16.73|16.48|0
1694484000000|2023-09-12 02:00:00|16.8|16.5|16.8|16.55|16.83|16.55|16.75|16.48|0
1694487600000|2023-09-12 03:00:00|16.78|16.53|16.73|16.48|16.8|16.53|16.73|16.48|0
1694494800000|2023-09-12 05:00:00|16.74|16.49|16.61|16.53|16.74|16.57|16.61|16.46|0
1694498400000|2023-09-12 06:00:00|16.63|16.55|16.6|16.52|16.67|16.59|16.54|16.46|175
1694502000000|2023-09-12 07:00:00|16.59|16.51|16.71|16.63|16.81|16.73|16.55|16.47|2348
1694505600000|2023-09-12 08:00:00|16.72|16.64|16.82|16.74|16.82|16.74|16.61|16.53|1744
1694509200000|2023-09-12 09:00:00|16.79|16.71|16.78|16.7|16.87|16.79|16.77|16.69|1458
1694512800000|2023-09-12 10:00:00|16.77|16.69|16.72|16.64|16.82|16.74|16.71|16.63|1901
1694516400000|2023-09-12 11:00:00|16.77|16.69|16.87|16.79|16.92|16.84|16.71|16.63|2289
1694520000000|2023-09-12 12:00:00|16.82|16.74|16.76|16.68|16.87|16.79|16.71|16.63|2324
1694523600000|2023-09-12 13:00:00|16.81|16.73|16.54|16.46|16.87|16.79|16.51|16.43|2456
1694527200000|2023-09-12 14:00:00|16.55|16.47|16.85|16.77|16.85|16.77|16.55|16.47|3666
1694530800000|2023-09-12 15:00:00|16.84|16.76|16.74|16.66|16.85|16.77|16.72|16.64|3428
1694534400000|2023-09-12 16:00:00|16.69|16.61|16.69|16.61|16.74|16.66|16.65|16.57|38
1694538000000|2023-09-12 17:00:00|16.7|16.62|16.71|16.63|16.74|16.66|16.59|16.51|101
1694541600000|2023-09-12 18:00:00|16.69|16.61|16.85|16.77|16.89|16.81|16.69|16.61|535
1694545200000|2023-09-12 19:00:00|16.89|16.81|16.85|16.77|16.9|16.82|16.82|16.74|741
1694548800000|2023-09-12 20:00:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1694563200000|2023-09-13 00:00:00|16.89|16.59|16.91|16.66|16.94|16.66|16.89|16.59|0
1694566800000|2023-09-13 01:00:00|16.93|16.68|16.91|16.83|17|16.86|16.86|16.68|0
1694570400000|2023-09-13 02:00:00|16.94|16.86|16.88|16.8|17.02|16.88|16.88|16.72|16
1694574000000|2023-09-13 03:00:00|16.97|16.72|17|16.75|17.02|16.86|16.88|16.72|98
1694577600000|2023-09-13 04:00:00|16.91|16.83|16.91|16.83|17.02|16.85|16.88|16.72|130
1694581200000|2023-09-13 05:00:00|16.99|16.74|16.96|16.88|17.02|16.88|16.91|16.72|25
1694584800000|2023-09-13 06:00:00|16.97|16.89|16.89|16.81|17.01|16.93|16.87|16.79|126
1694588400000|2023-09-13 07:00:00|16.87|16.79|16.97|16.89|16.99|16.91|16.81|16.73|2038
1694592000000|2023-09-13 08:00:00|16.95|16.87|17.13|17.05|17.18|17.1|16.87|16.79|1663
1694595600000|2023-09-13 09:00:00|17.15|17.07|17.04|16.96|17.18|17.1|16.96|16.88|2770
1694599200000|2023-09-13 10:00:00|17.07|16.99|17.17|17.09|17.23|17.15|17.04|16.96|869
1694602800000|2023-09-13 11:00:00|17.18|17.1|17.12|17.04|17.27|17.19|17.12|17.04|1776
1694606400000|2023-09-13 12:00:00|17.13|17.05|16.9|16.82|17.21|17.11|16.83|16.75|6341
1694610000000|2023-09-13 13:00:00|16.86|16.78|16.7|16.62|16.96|16.88|16.65|16.57|4815
1694613600000|2023-09-13 14:00:00|16.75|16.67|16.66|16.58|16.9|16.82|16.65|16.57|3212
1694617200000|2023-09-13 15:00:00|16.71|16.63|16.77|16.69|16.87|16.79|16.66|16.58|3270
1694620800000|2023-09-13 16:00:00|16.8|16.72|16.82|16.74|16.82|16.74|16.72|16.64|505
1694624400000|2023-09-13 17:00:00|16.81|16.73|16.82|16.74|16.87|16.79|16.79|16.71|252
1694628000000|2023-09-13 18:00:00|16.81|16.73|16.97|16.89|17.02|16.94|16.79|16.71|139
1694631600000|2023-09-13 19:00:00|16.96|16.88|16.91|16.83|17.02|16.94|16.91|16.83|714
1694649600000|2023-09-14 00:00:00|16.94|16.64|16.85|16.6|16.98|16.71|16.76|16.6|0
1694653200000|2023-09-14 01:00:00|16.79|16.71|16.97|16.67|16.97|16.73|16.79|16.6|0
1694656800000|2023-09-14 02:00:00|17.02|16.72|16.94|16.69|17.02|16.79|16.85|16.65|89
1694660400000|2023-09-14 03:00:00|16.92|16.67|16.92|16.67|16.95|16.73|16.81|16.64|67
1694664000000|2023-09-14 04:00:00|16.95|16.65|16.92|16.67|16.95|16.69|16.89|16.62|686
1694667600000|2023-09-14 05:00:00|16.9|16.65|16.9|16.82|16.92|16.84|16.82|16.65|1
1694671200000|2023-09-14 06:00:00|16.89|16.81|16.93|16.85|16.94|16.86|16.77|16.69|305
1694674800000|2023-09-14 07:00:00|16.94|16.86|16.84|16.76|16.99|16.91|16.79|16.71|1846
1694678400000|2023-09-14 08:00:00|16.86|16.78|16.83|16.75|16.95|16.87|16.79|16.71|2392
1694682000000|2023-09-14 09:00:00|16.85|16.77|16.56|16.48|16.85|16.77|16.54|16.46|7203
1694685600000|2023-09-14 10:00:00|16.59|16.51|16.48|16.4|16.59|16.51|16.39|16.31|2060
1694689200000|2023-09-14 11:00:00|16.43|16.35|16.54|16.46|16.59|16.51|16.43|16.35|3681
1694692800000|2023-09-14 12:00:00|16.53|16.45|16.15|16.07|16.59|16.51|16.13|16.05|4590
1694696400000|2023-09-14 13:00:00|16.17|16.09|16.17|16.09|16.33|16.25|16.02|15.94|3165
1694700000000|2023-09-14 14:00:00|16.19|16.11|16.01|15.93|16.29|16.21|15.91|15.83|4298
1694703600000|2023-09-14 15:00:00|15.96|15.88|15.97|15.89|16.06|15.98|15.92|15.84|4840
1694707200000|2023-09-14 16:00:00|16.02|15.94|16.01|15.93|16.06|15.98|15.97|15.89|727
1694710800000|2023-09-14 17:00:00|16|15.92|16|15.92|16.01|15.93|16|15.92|196
1694714400000|2023-09-14 18:00:00|15.98|15.9|16|15.92|16|15.92|15.98|15.9|313
1694718000000|2023-09-14 19:00:00|15.98|15.9|16.01|15.93|16.09|15.93|15.95|15.84|154
1694736000000|2023-09-15 00:00:00|16.02|15.72|15.99|15.91|16.03|15.91|15.97|15.72|5
1694739600000|2023-09-15 01:00:00|15.97|15.89|15.9|15.82|16.04|15.96|15.9|15.82|110
1694743200000|2023-09-15 02:00:00|15.92|15.84|15.89|15.81|16.03|15.95|15.85|15.77|55
1694746800000|2023-09-15 03:00:00|15.9|15.82|15.98|15.68|16.02|15.89|15.79|15.68|243
1694750400000|2023-09-15 04:00:00|15.96|15.71|15.86|15.78|16.03|15.87|15.83|15.68|17
1694754000000|2023-09-15 05:00:00|15.87|15.79|15.93|15.85|16.02|15.94|15.86|15.78|16
1694757600000|2023-09-15 06:00:00|15.91|15.83|15.91|15.83|15.92|15.84|15.85|15.77|199
1694761200000|2023-09-15 07:00:00|15.89|15.81|15.78|15.7|15.89|15.81|15.7|15.62|5350
1694764800000|2023-09-15 08:00:00|15.76|15.68|15.76|15.68|15.86|15.78|15.71|15.63|3727
1694768400000|2023-09-15 09:00:00|15.79|15.71|15.57|15.49|15.81|15.73|15.57|15.49|2137
1694772000000|2023-09-15 10:00:00|15.59|15.51|15.57|15.49|15.62|15.54|15.52|15.44|1844
1694775600000|2023-09-15 11:00:00|15.61|15.53|15.66|15.58|15.66|15.58|15.61|15.53|1076
1694779200000|2023-09-15 12:00:00|15.68|15.6|15.86|15.78|15.86|15.78|15.66|15.58|832
1694782800000|2023-09-15 13:00:00|15.85|15.77|15.94|15.86|15.95|15.87|15.8|15.72|2283
1694786400000|2023-09-15 14:00:00|15.92|15.84|16.26|16.18|16.26|16.18|15.85|15.77|2527
1694790000000|2023-09-15 15:00:00|16.25|16.17|16.11|16.03|16.26|16.18|16.06|15.98|2482
1694793600000|2023-09-15 16:00:00|16.15|16.07|16.11|16.03|16.16|16.08|16.11|16.03|256
1694797200000|2023-09-15 17:00:00|16.12|16.04|16.27|16.19|16.37|16.29|16.12|16.04|408
1694800800000|2023-09-15 18:00:00|16.29|16.21|16.22|16.14|16.32|16.24|16.22|16.14|227
1694804400000|2023-09-15 19:00:00|16.27|16.19|16.45|16.15|16.45|16.27|16.22|16.14|183
1694995200000|2023-09-18 00:00:00|16.47|16.17|16.3|16.22|16.52|16.23|16.3|16.14|0
1694998800000|2023-09-18 01:00:00|16.36|16.11|16.47|16.22|16.47|16.33|16.3|16.11|2
1695002400000|2023-09-18 02:00:00|16.36|16.28|16.36|16.28|16.47|16.33|16.36|16.17|0
1695006000000|2023-09-18 03:00:00|16.33|16.25|16.31|16.23|16.36|16.28|16.31|16.23|0
1695009600000|2023-09-18 04:00:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|0
1695013200000|2023-09-18 05:00:00|16.34|16.26|16.34|16.26|16.34|16.26|16.31|16.23|0
1695016800000|2023-09-18 06:00:00|16.31|16.23|16.39|16.31|16.44|16.36|16.29|16.21|135
1695020400000|2023-09-18 07:00:00|16.37|16.29|16.35|16.27|16.5|16.42|16.29|16.21|1767
1695024000000|2023-09-18 08:00:00|16.4|16.32|16.5|16.42|16.53|16.45|16.4|16.32|1644
1695027600000|2023-09-18 09:00:00|16.55|16.47|16.6|16.52|16.61|16.53|16.45|16.37|2688
1695031200000|2023-09-18 10:00:00|16.61|16.53|16.56|16.48|16.66|16.58|16.56|16.48|860
1695034800000|2023-09-18 11:00:00|16.58|16.5|16.86|16.78|16.86|16.78|16.56|16.48|1870
1695038400000|2023-09-18 12:00:00|16.83|16.75|16.71|16.63|16.86|16.78|16.71|16.63|2256
1695042000000|2023-09-18 13:00:00|16.73|16.65|16.81|16.73|16.91|16.83|16.66|16.58|2477
1695045600000|2023-09-18 14:00:00|16.78|16.7|16.71|16.63|16.81|16.73|16.66|16.58|3735
1695049200000|2023-09-18 15:00:00|16.74|16.66|16.56|16.48|16.91|16.83|16.51|16.43|5098
1695052800000|2023-09-18 16:00:00|16.61|16.53|16.61|16.53|16.63|16.55|16.56|16.48|168
1695056400000|2023-09-18 17:00:00|16.66|16.58|16.61|16.53|16.66|16.58|16.56|16.48|39
1695060000000|2023-09-18 18:00:00|16.56|16.48|16.71|16.63|16.76|16.68|16.56|16.48|73
1695063600000|2023-09-18 19:00:00|16.76|16.68|16.71|16.63|16.76|16.68|16.71|16.63|359
1695081600000|2023-09-19 00:00:00|16.75|16.45|16.83|16.53|16.83|16.53|16.75|16.45|0
1695085200000|2023-09-19 01:00:00|16.85|16.58|16.74|16.66|16.85|16.66|16.74|16.58|0
1695088800000|2023-09-19 02:00:00|16.8|16.55|16.74|16.66|16.85|16.66|16.74|16.55|0
1695092400000|2023-09-19 03:00:00|16.8|16.55|16.83|16.58|16.9|16.74|16.79|16.55|13
1695096000000|2023-09-19 04:00:00|16.85|16.6|16.88|16.63|16.93|16.63|16.83|16.58|0
1695099600000|2023-09-19 05:00:00|16.85|16.6|16.82|16.74|16.95|16.81|16.82|16.6|4
1695103200000|2023-09-19 06:00:00|16.84|16.76|16.87|16.79|16.97|16.89|16.82|16.74|207
1695106800000|2023-09-19 07:00:00|16.89|16.81|16.62|16.54|16.92|16.84|16.62|16.54|2623
1695110400000|2023-09-19 08:00:00|16.67|16.59|16.62|16.54|16.67|16.59|16.57|16.49|1520
1695114000000|2023-09-19 09:00:00|16.57|16.49|16.52|16.44|16.62|16.54|16.47|16.39|3159
1695117600000|2023-09-19 10:00:00|16.47|16.39|16.57|16.49|16.57|16.49|16.47|16.39|1821
1695121200000|2023-09-19 11:00:00|16.55|16.47|16.58|16.5|16.62|16.54|16.52|16.44|3261
1695124800000|2023-09-19 12:00:00|16.62|16.54|16.77|16.69|16.77|16.69|16.6|16.52|952
1695128400000|2023-09-19 13:00:00|16.8|16.72|16.77|16.69|16.87|16.79|16.63|16.55|5117
1695132000000|2023-09-19 14:00:00|16.78|16.7|16.88|16.8|16.92|16.84|16.73|16.65|3388
1695135600000|2023-09-19 15:00:00|16.83|16.75|16.83|16.75|16.88|16.8|16.78|16.7|3622
1695139200000|2023-09-19 16:00:00|16.8|16.72|16.78|16.7|16.88|16.8|16.78|16.7|725
1695142800000|2023-09-19 17:00:00|16.73|16.65|16.55|16.47|16.78|16.7|16.55|16.47|210
1695146400000|2023-09-19 18:00:00|16.53|16.45|16.55|16.47|16.63|16.55|16.48|16.4|190
1695150000000|2023-09-19 19:00:00|16.58|16.5|16.58|16.5|16.63|16.55|16.53|16.45|257
1695168000000|2023-09-20 00:00:00|16.71|16.41|16.69|16.44|16.74|16.44|16.66|16.39|0
1695171600000|2023-09-20 01:00:00|16.67|16.42|16.66|16.58|16.77|16.58|16.61|16.42|0
1695175200000|2023-09-20 02:00:00|16.77|16.52|16.77|16.52|16.82|16.67|16.66|16.51|1
1695178800000|2023-09-20 03:00:00|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1695182400000|2023-09-20 04:00:00|16.77|16.52|16.77|16.52|16.79|16.54|16.77|16.52|0
1695186000000|2023-09-20 05:00:00|16.79|16.54|16.71|16.63|16.87|16.68|16.71|16.49|0
1695189600000|2023-09-20 06:00:00|16.68|16.6|16.59|16.51|16.68|16.6|16.49|16.41|63
1695193200000|2023-09-20 07:00:00|16.54|16.46|16.49|16.41|16.64|16.56|16.44|16.36|1071
1695196800000|2023-09-20 08:00:00|16.47|16.39|16.39|16.31|16.49|16.41|16.34|16.26|1446
1695200400000|2023-09-20 09:00:00|16.37|16.29|16.34|16.26|16.44|16.36|16.3|16.22|484
1695204000000|2023-09-20 10:00:00|16.39|16.31|16.44|16.36|16.54|16.46|16.39|16.31|1051
1695207600000|2023-09-20 11:00:00|16.47|16.39|16.47|16.39|16.49|16.41|16.39|16.31|504
1695211200000|2023-09-20 12:00:00|16.49|16.41|16.35|16.27|16.49|16.41|16.32|16.24|321
1695214800000|2023-09-20 13:00:00|16.4|16.32|16.3|16.22|16.45|16.37|16.25|16.17|1378
1695218400000|2023-09-20 14:00:00|16.35|16.27|16.45|16.37|16.45|16.37|16.25|16.17|1413
1695222000000|2023-09-20 15:00:00|16.42|16.34|16.35|16.27|16.45|16.37|16.35|16.27|1496
1695225600000|2023-09-20 16:00:00|16.3|16.22|16.28|16.2|16.35|16.27|16.25|16.17|31
1695229200000|2023-09-20 17:00:00|16.3|16.22|16.28|16.2|16.35|16.27|16.25|16.17|115
1695232800000|2023-09-20 18:00:00|16.41|16.16|16.45|16.37|16.5|16.42|16.3|16.16|994
1695236400000|2023-09-20 19:00:00|16.48|16.4|16.95|16.87|16.95|16.87|16.4|16.32|1708
1695254400000|2023-09-21 00:00:00|16.96|16.66|17.18|16.93|17.18|16.97|16.92|16.66|6
1695258000000|2023-09-21 01:00:00|17.16|16.91|17.1|17.02|17.18|17.02|17.07|16.88|0
1695261600000|2023-09-21 02:00:00|17.15|17.07|17.18|16.93|17.21|17.09|17.12|16.91|16
1695265200000|2023-09-21 03:00:00|17.07|16.99|17.19|16.94|17.19|17.05|17.07|16.88|7
1695268800000|2023-09-21 04:00:00|17.12|17.04|17.07|16.99|17.19|17.07|17.07|16.88|1
1695272400000|2023-09-21 05:00:00|17.05|16.97|17.02|16.94|17.18|17.04|17|16.88|3
1695276000000|2023-09-21 06:00:00|17.05|16.97|17|16.92|17.05|16.97|16.98|16.9|41
1695279600000|2023-09-21 07:00:00|17.02|16.94|17|16.92|17.2|17.12|16.95|16.87|2275
1695283200000|2023-09-21 08:00:00|16.95|16.87|17.1|17.02|17.15|17.07|16.85|16.77|2052
1695286800000|2023-09-21 09:00:00|17.05|16.97|17.24|17.16|17.24|17.16|17.05|16.97|1728
1695290400000|2023-09-21 10:00:00|17.19|17.11|17.36|17.28|17.43|17.35|17.19|17.11|1131
1695294000000|2023-09-21 11:00:00|17.34|17.26|17.35|17.27|17.39|17.31|17.2|17.12|1321
1695297600000|2023-09-21 12:00:00|17.34|17.26|17.31|17.23|17.55|17.47|17.3|17.22|1149
1695301200000|2023-09-21 13:00:00|17.3|17.22|17.49|17.41|17.54|17.46|17.25|17.17|2209
1695304800000|2023-09-21 14:00:00|17.52|17.44|17.65|17.57|17.65|17.57|17.35|17.27|4132
1695308400000|2023-09-21 15:00:00|17.64|17.56|17.5|17.42|17.65|17.57|17.4|17.32|2250
1695312000000|2023-09-21 16:00:00|17.54|17.46|17.55|17.47|17.62|17.54|17.49|17.41|252
1695315600000|2023-09-21 17:00:00|17.57|17.49|17.35|17.27|17.6|17.52|17.25|17.17|710
1695319200000|2023-09-21 18:00:00|17.37|17.29|17.6|17.52|17.6|17.52|17.35|17.27|183
1695322800000|2023-09-21 19:00:00|17.59|17.51|17.84|17.76|17.84|17.76|17.55|17.47|1240
1695340800000|2023-09-22 00:00:00|17.91|17.61|17.86|17.61|17.94|17.79|17.76|17.59|3
1695344400000|2023-09-22 01:00:00|17.91|17.66|17.82|17.74|17.91|17.74|17.66|17.56|1
1695348000000|2023-09-22 02:00:00|17.79|17.71|17.81|17.51|17.86|17.71|17.58|17.44|2
1695351600000|2023-09-22 03:00:00|17.76|17.52|17.48|17.4|17.76|17.52|17.48|17.32|1
1695355200000|2023-09-22 04:00:00|17.49|17.41|17.51|17.43|17.54|17.45|17.44|17.29|21
1695358800000|2023-09-22 05:00:00|17.48|17.4|17.53|17.45|17.59|17.48|17.48|17.34|14
1695362400000|2023-09-22 06:00:00|17.55|17.47|17.72|17.64|17.72|17.64|17.55|17.47|338
1695366000000|2023-09-22 07:00:00|17.75|17.67|17.79|17.71|17.95|17.87|17.65|17.57|1547
1695369600000|2023-09-22 08:00:00|17.81|17.73|17.88|17.8|17.96|17.88|17.79|17.71|1718
1695373200000|2023-09-22 09:00:00|17.86|17.78|17.64|17.56|17.88|17.8|17.59|17.51|942
1695376800000|2023-09-22 10:00:00|17.68|17.6|17.69|17.61|17.78|17.7|17.64|17.56|883
1695380400000|2023-09-22 11:00:00|17.68|17.6|17.73|17.65|17.83|17.75|17.68|17.6|862
1695384000000|2023-09-22 12:00:00|17.71|17.63|17.64|17.56|17.71|17.63|17.5|17.42|1197
1695387600000|2023-09-22 13:00:00|17.6|17.52|17.64|17.56|17.79|17.71|17.59|17.51|982
1695391200000|2023-09-22 14:00:00|17.68|17.6|17.59|17.51|17.78|17.7|17.52|17.44|2748
1695394800000|2023-09-22 15:00:00|17.57|17.49|17.65|17.57|17.65|17.57|17.46|17.38|2452
1695398400000|2023-09-22 16:00:00|17.67|17.59|17.65|17.57|17.72|17.64|17.6|17.52|344
1695402000000|2023-09-22 17:00:00|17.63|17.55|17.87|17.79|17.95|17.87|17.63|17.55|195
1695405600000|2023-09-22 18:00:00|17.85|17.77|17.84|17.76|17.99|17.91|17.8|17.72|117
1695409200000|2023-09-22 19:00:00|17.8|17.72|18|17.92|18.04|17.92|17.65|17.57|876
1695600000000|2023-09-25 00:00:00|18.08|17.78|17.95|17.87|18.1|17.96|17.94|17.77|1
1695603600000|2023-09-25 01:00:00|17.91|17.83|18.04|17.74|18.04|17.84|17.81|17.64|4
1695607200000|2023-09-25 02:00:00|18.08|17.83|18|17.75|18.09|17.83|17.98|17.72|0
1695610800000|2023-09-25 03:00:00|18.02|17.77|18|17.75|18.02|17.77|17.98|17.73|0
1695614400000|2023-09-25 04:00:00|17.98|17.73|18|17.75|18|17.75|17.98|17.73|0
1695618000000|2023-09-25 05:00:00|17.98|17.73|17.95|17.87|18|17.89|17.89|17.68|9
1695621600000|2023-09-25 06:00:00|17.94|17.86|17.96|17.88|17.98|17.9|17.84|17.76|90
1695625200000|2023-09-25 07:00:00|17.98|17.9|17.76|17.68|17.98|17.9|17.67|17.59|786
1695628800000|2023-09-25 08:00:00|17.77|17.69|18.24|18.16|18.43|18.35|17.76|17.68|2362
1695632400000|2023-09-25 09:00:00|18.25|18.17|18.18|18.1|18.36|18.28|18.13|18.05|1595
1695636000000|2023-09-25 10:00:00|18.14|18.06|18.18|18.1|18.32|18.24|18.13|18.05|929
1695639600000|2023-09-25 11:00:00|18.16|18.08|18.43|18.35|18.47|18.39|18.13|18.05|523
1695643200000|2023-09-25 12:00:00|18.42|18.34|18.52|18.44|18.57|18.49|18.38|18.3|1196
1695646800000|2023-09-25 13:00:00|18.57|18.49|18.42|18.34|18.8|18.72|18.37|18.29|4955
1695650400000|2023-09-25 14:00:00|18.43|18.35|18.87|18.79|18.87|18.79|18.4|18.32|3896
1695654000000|2023-09-25 15:00:00|18.88|18.8|18.54|18.46|18.9|18.82|18.49|18.41|2194
1695657600000|2023-09-25 16:00:00|18.56|18.48|18.49|18.41|18.59|18.51|18.39|18.31|404
1695661200000|2023-09-25 17:00:00|18.54|18.46|18.4|18.32|18.54|18.46|18.39|18.31|48
1695664800000|2023-09-25 18:00:00|18.39|18.31|18.48|18.4|18.51|18.43|18.31|18.23|691
1695668400000|2023-09-25 19:00:00|18.5|18.42|18.51|18.43|18.63|18.55|18.38|18.3|170
1695672000000|2023-09-25 20:00:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1695686400000|2023-09-26 00:00:00|18.48|18.18|18.58|18.5|18.69|18.55|18.41|18.18|12
1695690000000|2023-09-26 01:00:00|18.62|18.54|18.77|18.69|18.83|18.69|18.58|18.43|29
1695693600000|2023-09-26 02:00:00|18.79|18.71|18.86|18.61|18.89|18.71|18.72|18.56|9
1695697200000|2023-09-26 03:00:00|18.85|18.6|18.78|18.53|18.86|18.66|18.68|18.53|0
1695700800000|2023-09-26 04:00:00|18.79|18.54|18.81|18.56|18.84|18.65|18.65|18.5|2
1695704400000|2023-09-26 05:00:00|18.8|18.55|18.65|18.57|18.8|18.61|18.59|18.45|9
1695708000000|2023-09-26 06:00:00|18.66|18.58|18.83|18.75|18.9|18.82|18.66|18.58|241
1695711600000|2023-09-26 07:00:00|18.85|18.77|18.93|18.85|19.23|19.15|18.84|18.76|2538
1695715200000|2023-09-26 08:00:00|18.89|18.81|18.84|18.76|18.93|18.85|18.69|18.61|1921
1695718800000|2023-09-26 09:00:00|18.83|18.75|18.93|18.85|18.94|18.86|18.79|18.71|1240
1695722400000|2023-09-26 10:00:00|18.94|18.86|18.84|18.76|18.98|18.9|18.84|18.76|846
1695726000000|2023-09-26 11:00:00|18.88|18.8|18.76|18.68|18.96|18.88|18.66|18.58|1161
1695729600000|2023-09-26 12:00:00|18.79|18.71|18.81|18.73|18.85|18.77|18.66|18.58|1253
1695733200000|2023-09-26 13:00:00|18.8|18.72|18.86|18.78|18.99|18.91|18.71|18.63|1572
1695736800000|2023-09-26 14:00:00|18.87|18.79|18.86|18.78|19.26|19.18|18.67|18.59|4128
1695740400000|2023-09-26 15:00:00|18.84|18.76|19.12|19.04|19.24|19.16|18.82|18.74|3545
1695744000000|2023-09-26 16:00:00|19.11|19.03|19.01|18.93|19.14|19.06|18.96|18.88|190
1695747600000|2023-09-26 17:00:00|19.04|18.96|19.09|19.01|19.21|19.13|18.96|18.88|413
1695751200000|2023-09-26 18:00:00|19.1|19.02|19.29|19.21|19.29|19.21|19.09|19.01|218
1695754800000|2023-09-26 19:00:00|19.3|19.22|19.55|19.47|19.58|19.5|19.29|19.21|2510
1695772800000|2023-09-27 00:00:00|19.49|19.19|19.41|19.11|19.49|19.23|19.21|19.06|4
1695776400000|2023-09-27 01:00:00|19.39|19.09|19.26|19.18|19.39|19.2|19.24|19.05|0
1695780000000|2023-09-27 02:00:00|19.24|19.16|19.26|19.18|19.32|19.19|19.24|19.07|0
1695783600000|2023-09-27 03:00:00|19.27|19.19|19.38|19.13|19.39|19.19|19.26|19.11|4
1695787200000|2023-09-27 04:00:00||19.08||19.08||19.13||19.08|0
1695790800000|2023-09-27 05:00:00|19.34|19.09|19.15|19.07|19.38|19.14|19.15|19.03|9
1695794400000|2023-09-27 06:00:00|19.11|19.03|19.08|19|19.16|19.08|19.02|18.94|437
1695798000000|2023-09-27 07:00:00|19.09|19.01|18.79|18.71|19.26|19.18|18.79|18.71|952
1695801600000|2023-09-27 08:00:00|18.81|18.73|18.95|18.87|18.96|18.88|18.73|18.65|1367
1695805200000|2023-09-27 09:00:00|18.91|18.83|18.91|18.83|18.98|18.9|18.86|18.78|1743
1695808800000|2023-09-27 10:00:00|18.93|18.85|18.91|18.83|19|18.92|18.9|18.82|1010
1695812400000|2023-09-27 11:00:00|18.93|18.85|18.88|18.8|19|18.92|18.78|18.7|1177
1695816000000|2023-09-27 12:00:00|18.91|18.83|18.91|18.83|19.1|19.02|18.88|18.8|2034
1695819600000|2023-09-27 13:00:00|18.95|18.87|19.08|19|19.18|19.1|18.81|18.73|3308
1695823200000|2023-09-27 14:00:00|19.09|19.01|19.44|19.36|19.48|19.4|19.08|19|4614
1695826800000|2023-09-27 15:00:00|19.43|19.35|19.5|19.42|19.5|19.42|19.25|19.17|1947
1695830400000|2023-09-27 16:00:00|19.53|19.45|19.6|19.52|19.65|19.57|19.43|19.35|261
1695834000000|2023-09-27 17:00:00|19.58|19.5|19.58|19.5|19.8|19.72|19.51|19.43|128
1695837600000|2023-09-27 18:00:00|19.6|19.52|19.21|19.13|19.7|19.62|19.16|19.08|529
1695841200000|2023-09-27 19:00:00|19.2|19.12|18.86|18.78|19.21|19.13|18.86|18.78|363
1695859200000|2023-09-28 00:00:00|19.01|18.71|18.89|18.59|19.07|18.93|18.82|18.57|45
1695862800000|2023-09-28 01:00:00|18.9|18.6|18.85|18.77|18.96|18.82|18.81|18.56|13
1695866400000|2023-09-28 02:00:00|18.96|18.71|19.07|18.82|19.07|18.92|18.85|18.71|49
1695870000000|2023-09-28 03:00:00|19|18.92|19|18.92|19.07|18.92|19|18.82|0
1695873600000|2023-09-28 04:00:00|19.07|18.82|19.01|18.93|19.12|18.97|19|18.82|0
1695877200000|2023-09-28 05:00:00|19.07|18.82|18.86|18.78|19.07|18.89|18.84|18.72|21
1695880800000|2023-09-28 06:00:00|18.87|18.79|19.03|18.95|19.03|18.95|18.87|18.79|323
1695884400000|2023-09-28 07:00:00|19|18.92|19.02|18.94|19.07|18.99|18.87|18.79|2026
1695888000000|2023-09-28 08:00:00|18.97|18.89|19.12|19.04|19.3|19.22|18.97|18.89|1906
1695891600000|2023-09-28 09:00:00|19.13|19.05|18.97|18.89|19.35|19.27|18.97|18.89|823
1695895200000|2023-09-28 10:00:00|18.98|18.9|18.93|18.85|19.07|18.99|18.9|18.82|657
1695898800000|2023-09-28 11:00:00|18.92|18.84|19.07|18.99|19.17|19.09|18.92|18.84|943
1695902400000|2023-09-28 12:00:00|19.05|18.97|19.12|19.04|19.17|19.09|18.8|18.72|2025
1695906000000|2023-09-28 13:00:00|19.1|19.02|18.91|18.83|19.17|19.09|18.9|18.82|2367
1695909600000|2023-09-28 14:00:00|18.9|18.82|18.63|18.55|18.99|18.91|18.62|18.54|2093
1695913200000|2023-09-28 15:00:00|18.62|18.54|18.49|18.41|18.69|18.61|18.44|18.36|1781
1695916800000|2023-09-28 16:00:00|18.5|18.42|18.55|18.47|18.6|18.52|18.4|18.32|500
1695920400000|2023-09-28 17:00:00|18.52|18.44|18.69|18.61|18.74|18.66|18.52|18.44|266
1695924000000|2023-09-28 18:00:00|18.67|18.59|18.58|18.5|18.71|18.63|18.51|18.43|82
1695927600000|2023-09-28 19:00:00|18.6|18.52|18.58|18.5|18.64|18.56|18.4|18.32|232
1695945600000|2023-09-29 00:00:00|18.59|18.29|18.7|18.4|18.73|18.44|18.59|18.29|0
1695949200000|2023-09-29 01:00:00|18.71|18.41|18.69|18.44|18.74|18.45|18.64|18.39|0
1695952800000|2023-09-29 02:00:00|18.7|18.4|18.58|18.33|18.7|18.41|18.56|18.31|0
1695956400000|2023-09-29 03:00:00|18.59|18.34|18.45|18.37|18.59|18.38|18.43|18.33|0
1695960000000|2023-09-29 04:00:00|18.46|18.38|18.56|18.48|18.65|18.49|18.43|18.34|3
1695963600000|2023-09-29 05:00:00|18.63|18.38|18.47|18.39|18.68|18.51|18.45|18.37|1
1695967200000|2023-09-29 06:00:00|18.48|18.4|18.23|18.15|18.48|18.4|18.21|18.13|399
1695970800000|2023-09-29 07:00:00|18.25|18.17|18.15|18.07|18.3|18.22|18.05|17.97|1119
1695974400000|2023-09-29 08:00:00|18.16|18.08|18.16|18.08|18.2|18.12|18.02|17.94|1198
1695978000000|2023-09-29 09:00:00|18.15|18.07|18.06|17.98|18.16|18.08|18.02|17.94|350
1695981600000|2023-09-29 10:00:00|18.07|17.99|17.89|17.81|18.09|18.01|17.85|17.77|1429
1695985200000|2023-09-29 11:00:00|17.9|17.82|17.99|17.91|18.07|17.99|17.87|17.79|422
1695988800000|2023-09-29 12:00:00|18.01|17.93|17.79|17.71|18.02|17.94|17.76|17.68|750
1695992400000|2023-09-29 13:00:00|17.76|17.68|17.77|17.69|17.88|17.8|17.71|17.63|1477
1695996000000|2023-09-29 14:00:00|17.76|17.68|17.87|17.79|18|17.92|17.73|17.65|2077
1695999600000|2023-09-29 15:00:00|17.86|17.78|18.09|18.01|18.19|18.11|17.84|17.76|3281
1696003200000|2023-09-29 16:00:00|18.1|18.02|18.26|18.18|18.3|18.22|18.01|17.93|360
1696006800000|2023-09-29 17:00:00|18.27|18.19|18.48|18.4|18.48|18.4|18.2|18.12|426
1696010400000|2023-09-29 18:00:00|18.46|18.38|18.24|18.16|18.48|18.4|18.24|18.16|157
1696014000000|2023-09-29 19:00:00|18.25|18.17|18.54|18.46|18.55|18.47|18.2|18.12|1352
1696204800000|2023-10-02 00:00:00|18.27|17.97|18.21|17.96|18.28|18.01|18.17|17.89|0
1696208400000|2023-10-02 01:00:00|18.19|17.91|18.21|17.96|18.21|18.03|18.05|17.89|9
1696212000000|2023-10-02 02:00:00|18.11|18.03|18.22|17.97|18.22|18.07|18.07|17.92|15
1696215600000|2023-10-02 03:00:00|18.18|17.93|18.12|18.04|18.22|18.04|18.11|17.93|1
1696219200000|2023-10-02 04:00:00|18.1|18.02|18.23|17.98|18.23|18.08|18.09|17.92|1
1696222800000|2023-10-02 05:00:00|18.14|18.06|18.38|18.3|18.46|18.32|18.11|17.93|94
1696226400000|2023-10-02 06:00:00|18.36|18.28|18.13|18.05|18.39|18.31|18.13|18.05|203
1696230000000|2023-10-02 07:00:00|18.14|18.06|18.08|18|18.2|18.12|17.98|17.9|1036
1696233600000|2023-10-02 08:00:00|18.09|18.01|18.23|18.15|18.23|18.15|17.99|17.91|949
1696237200000|2023-10-02 09:00:00|18.24|18.16|18.53|18.45|18.58|18.5|18.23|18.15|1339
1696240800000|2023-10-02 10:00:00|18.51|18.43|18.44|18.36|18.53|18.45|18.36|18.28|2376
1696244400000|2023-10-02 11:00:00|18.43|18.35|18.48|18.4|18.48|18.4|18.31|18.23|406
1696248000000|2023-10-02 12:00:00|18.46|18.38|18.51|18.43|18.63|18.55|18.43|18.35|1027
1696251600000|2023-10-02 13:00:00|18.53|18.45|18.65|18.57|18.74|18.66|18.42|18.34|2541
1696255200000|2023-10-02 14:00:00|18.69|18.61|18.82|18.74|18.91|18.83|18.41|18.33|3596
1696258800000|2023-10-02 15:00:00|18.81|18.73|18.84|18.76|18.89|18.81|18.46|18.38|3845
1696262400000|2023-10-02 16:00:00|18.86|18.78|19.04|18.96|19.09|19.01|18.74|18.66|981
1696266000000|2023-10-02 17:00:00|19.05|18.97|18.96|18.88|19.1|19.02|18.86|18.78|63
1696269600000|2023-10-02 18:00:00|18.99|18.91|19.11|19.03|19.19|19.11|18.71|18.63|464
1696273200000|2023-10-02 19:00:00|19.13|19.05|18.94|18.69|19.21|19.13|18.81|18.67|181
1696291200000|2023-10-03 00:00:00|19.06|18.76|19.04|18.74|19.1|18.84|18.84|18.68|124
1696294800000|2023-10-03 01:00:00|19.05|18.75|19.08|18.78|19.09|18.79|19|18.7|1
1696298400000|2023-10-03 02:00:00|19.1|18.8|19.06|18.76|19.11|18.81|19.06|18.76|0
1696302000000|2023-10-03 03:00:00|19.07|18.77|19.05|18.75|19.07|18.77|19.03|18.73|0
1696305600000|2023-10-03 04:00:00|18.89|18.81|19.12|18.87|19.17|18.99|18.89|18.72|43
1696309200000|2023-10-03 05:00:00|19.14|18.89|19.03|18.95|19.25|19.07|19.02|18.85|12
1696312800000|2023-10-03 06:00:00|19.01|18.93|18.93|18.85|19.06|18.98|18.9|18.82|151
1696316400000|2023-10-03 07:00:00|18.95|18.87|18.82|18.74|19|18.92|18.7|18.62|1632
1696320000000|2023-10-03 08:00:00|18.83|18.75|18.55|18.47|18.83|18.75|18.47|18.39|1607
1696323600000|2023-10-03 09:00:00|18.56|18.48|18.82|18.74|18.82|18.74|18.55|18.47|580
1696327200000|2023-10-03 10:00:00|18.8|18.72|18.82|18.74|18.82|18.74|18.65|18.57|806
1696330800000|2023-10-03 11:00:00|18.85|18.77|19.2|19.12|19.28|19.2|18.82|18.74|1400
1696334400000|2023-10-03 12:00:00|19.21|19.13|19.41|19.33|19.47|19.39|19.17|19.09|1256
1696338000000|2023-10-03 13:00:00|19.42|19.34|19.1|19.02|19.47|19.39|19.07|18.99|3162
1696341600000|2023-10-03 14:00:00|19.12|19.04|19.62|19.54|19.77|19.69|19.12|19.04|4690
1696345200000|2023-10-03 15:00:00|19.63|19.55|19.77|19.69|19.92|19.84|19.6|19.52|2486
1696348800000|2023-10-03 16:00:00|19.78|19.7|19.6|19.52|19.78|19.7|19.5|19.42|420
1696352400000|2023-10-03 17:00:00|19.59|19.51|19.9|19.82|19.9|19.82|19.5|19.42|167
1696356000000|2023-10-03 18:00:00|19.89|19.81|20|19.92|20.1|20.02|19.85|19.77|346
1696359600000|2023-10-03 19:00:00|20.01|19.93|19.87|19.79|20.16|20.08|19.87|19.79|298
1696377600000|2023-10-04 00:00:00|19.98|19.73|20.01|19.76|20.03|19.87|19.78|19.63|65
1696381200000|2023-10-04 01:00:00|19.99|19.74|20.12|19.87|20.19|20.05|19.93|19.74|14
1696384800000|2023-10-04 02:00:00|20.05|19.97|20.17|19.92|20.17|20.07|20.05|19.87|13
1696388400000|2023-10-04 03:00:00|20.16|19.91|20.13|20.05|20.2|20.07|20.03|19.9|3
1696392000000|2023-10-04 04:00:00|20.11|20.03|20.18|19.93|20.24|20.12|20.05|19.91|8
1696395600000|2023-10-04 05:00:00|20.1|20.02|20.14|20.06|20.3|20.18|20.08|19.91|16
1696399200000|2023-10-04 06:00:00|20.11|20.03|20.38|20.3|20.38|20.3|20.07|19.99|303
1696402800000|2023-10-04 07:00:00|20.41|20.33|20.12|20.04|20.47|20.39|20.06|19.98|1637
1696406400000|2023-10-04 08:00:00|20.13|20.05|19.96|19.88|20.22|20.14|19.84|19.76|4032
1696410000000|2023-10-04 09:00:00|19.94|19.86|19.85|19.77|19.98|19.9|19.78|19.7|2783
1696413600000|2023-10-04 10:00:00|19.86|19.78|20|19.92|20.1|20.02|19.85|19.77|826
1696417200000|2023-10-04 11:00:00|19.97|19.89|19.83|19.75|20.02|19.94|19.8|19.72|1089
1696420800000|2023-10-04 12:00:00|19.85|19.77|19.64|19.56|19.88|19.8|19.45|19.37|1839
1696424400000|2023-10-04 13:00:00|19.63|19.55|19.75|19.67|19.8|19.72|19.53|19.45|2614
1696428000000|2023-10-04 14:00:00|19.77|19.69|20.14|20.06|20.19|20.11|19.7|19.62|3409
1696431600000|2023-10-04 15:00:00|20.15|20.07|19.73|19.65|20.22|20.14|19.73|19.65|3447
1696435200000|2023-10-04 16:00:00|19.72|19.64|19.67|19.59|19.83|19.75|19.56|19.48|181
1696438800000|2023-10-04 17:00:00|19.66|19.58|19.91|19.83|19.96|19.88|19.66|19.58|179
1696442400000|2023-10-04 18:00:00|19.92|19.84|19.79|19.71|20.06|19.98|19.76|19.68|1184
1696446000000|2023-10-04 19:00:00|19.76|19.68|19.53|19.28|19.84|19.76|19.43|19.28|739
1696449600000|2023-10-04 20:00:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1696464000000|2023-10-05 00:00:00|19.69|19.39|19.57|19.32|19.69|19.39|19.56|19.31|0
1696467600000|2023-10-05 01:00:00|19.61|19.31|19.43|19.35|19.61|19.38|19.43|19.28|0
1696471200000|2023-10-05 02:00:00|19.44|19.36|19.56|19.31|19.61|19.47|19.43|19.31|49
1696474800000|2023-10-05 03:00:00|19.57|19.32|19.5|19.25|19.63|19.38|19.4|19.25|16
1696478400000|2023-10-05 04:00:00|19.41|19.33|19.5|19.25|19.55|19.33|19.41|19.24|1
1696482000000|2023-10-05 05:00:00|19.53|19.28|19.47|19.39|19.64|19.44|19.46|19.25|39
1696485600000|2023-10-05 06:00:00|19.46|19.38|19.61|19.53|19.67|19.59|19.43|19.35|134
1696489200000|2023-10-05 07:00:00|19.62|19.54|19.62|19.54|19.74|19.66|19.57|19.49|1303
1696492800000|2023-10-05 08:00:00|19.57|19.49|19.69|19.61|19.69|19.61|19.4|19.32|1053
1696496400000|2023-10-05 09:00:00|19.72|19.64|19.73|19.65|19.85|19.77|19.68|19.6|1162
1696500000000|2023-10-05 10:00:00|19.74|19.66|19.52|19.44|19.76|19.68|19.47|19.39|532
1696503600000|2023-10-05 11:00:00|19.51|19.43|19.38|19.3|19.62|19.54|19.38|19.3|491
1696507200000|2023-10-05 12:00:00|19.39|19.31|19.57|19.49|19.67|19.59|19.33|19.25|1417
1696510800000|2023-10-05 13:00:00|19.59|19.51|19.45|19.37|19.64|19.56|19.33|19.25|1451
1696514400000|2023-10-05 14:00:00|19.46|19.38|19.72|19.64|19.77|19.69|19.46|19.38|2624
1696518000000|2023-10-05 15:00:00|19.74|19.66|19.81|19.73|19.87|19.79|19.64|19.56|2182
1696521600000|2023-10-05 16:00:00|19.82|19.74|19.7|19.62|19.84|19.76|19.58|19.5|387
1696525200000|2023-10-05 17:00:00|19.69|19.61|19.45|19.37|19.77|19.69|19.4|19.32|492
1696528800000|2023-10-05 18:00:00|19.42|19.34|19.28|19.2|19.45|19.37|19.23|19.15|250
1696532400000|2023-10-05 19:00:00|19.24|19.16|19.23|19.15|19.31|19.23|19.2|19.12|106
1696550400000|2023-10-06 00:00:00|19.44|19.14|19.4|19.15|19.48|19.28|19.33|19.11|49
1696554000000|2023-10-06 01:00:00|19.39|19.14|19.44|19.19|19.47|19.2|19.38|19.13|0
1696557600000|2023-10-06 02:00:00|19.43|19.18|19.32|19.24|19.5|19.37|19.3|19.13|63
1696561200000|2023-10-06 03:00:00|19.39|19.14|19.45|19.2|19.45|19.24|19.3|19.13|0
1696564800000|2023-10-06 04:00:00|19.44|19.19|19.45|19.2|19.48|19.23|19.44|19.19|0
1696568400000|2023-10-06 05:00:00|19.46|19.21|19.45|19.37|19.51|19.37|19.39|19.21|23
1696572000000|2023-10-06 06:00:00|19.44|19.36|19.31|19.23|19.44|19.36|19.31|19.23|180
1696575600000|2023-10-06 07:00:00|19.34|19.26|19.18|19.1|19.41|19.33|19.14|19.06|1121
1696579200000|2023-10-06 08:00:00|19.16|19.08|19.2|19.12|19.25|19.17|19.09|19.01|1802
1696582800000|2023-10-06 09:00:00|19.19|19.11|19|18.92|19.25|19.17|18.98|18.9|1653
1696586400000|2023-10-06 10:00:00|19.03|18.95|18.92|18.84|19.03|18.95|18.83|18.75|1988
1696590000000|2023-10-06 11:00:00|18.93|18.85|19.12|19.04|19.12|19.04|18.9|18.82|3035
1696593600000|2023-10-06 12:00:00|19.08|19|19.64|19.56|19.79|19.71|19|18.92|3524
1696597200000|2023-10-06 13:00:00|19.67|19.59|19.52|19.44|19.74|19.66|19.22|19.14|2678
1696600800000|2023-10-06 14:00:00|19.53|19.45|19.24|19.16|19.75|19.67|19.19|19.11|3176
1696604400000|2023-10-06 15:00:00|19.22|19.14|18.68|18.6|19.24|19.16|18.68|18.6|4797
1696608000000|2023-10-06 16:00:00|18.7|18.62|18.73|18.65|18.78|18.7|18.63|18.55|881
1696611600000|2023-10-06 17:00:00|18.7|18.62|18.63|18.55|18.75|18.67|18.63|18.55|886
1696615200000|2023-10-06 18:00:00|18.62|18.54|18.63|18.55|18.68|18.6|18.58|18.5|91
1696618800000|2023-10-06 19:00:00|18.65|18.57|18.91|18.83|18.91|18.83|18.57|18.49|376
1696809600000|2023-10-09 00:00:00|19.79|19.71|19.89|19.59|20.23|19.93|19.74|19.44|93
1696813200000|2023-10-09 01:00:00|19.87|19.62|19.77|19.52|20.05|19.89|19.74|19.49|75
1696816800000|2023-10-09 02:00:00|19.74|19.49|19.65|19.4|19.89|19.59|19.56|19.37|3
1696820400000|2023-10-09 03:00:00|19.66|19.41|19.86|19.56|19.86|19.59|19.59|19.4|4
1696824000000|2023-10-09 04:00:00|19.82|19.57|19.77|19.52|19.88|19.71|19.69|19.48|33
1696827600000|2023-10-09 05:00:00|19.76|19.51|19.63|19.55|19.77|19.6|19.59|19.39|58
1696831200000|2023-10-09 06:00:00|19.64|19.56|19.66|19.58|19.71|19.63|19.42|19.34|369
1696834800000|2023-10-09 07:00:00|19.65|19.57|19.84|19.76|20.07|19.99|19.57|19.49|4152
1696838400000|2023-10-09 08:00:00|19.79|19.71|19.43|19.35|19.89|19.81|19.41|19.33|3624
1696842000000|2023-10-09 09:00:00|19.45|19.37|19.48|19.4|19.51|19.43|19.25|19.17|1798
1696845600000|2023-10-09 10:00:00|19.47|19.39|19.53|19.45|19.54|19.46|19.36|19.28|672
1696849200000|2023-10-09 11:00:00|19.51|19.43|19.68|19.6|19.73|19.65|19.49|19.41|1845
1696852800000|2023-10-09 12:00:00|19.69|19.61|19.83|19.75|19.84|19.76|19.53|19.45|1474
1696856400000|2023-10-09 13:00:00|19.84|19.76|19.46|19.38|19.84|19.76|19.45|19.37|4323
1696860000000|2023-10-09 14:00:00|19.45|19.37|19.79|19.71|19.84|19.76|19.45|19.37|3064
1696863600000|2023-10-09 15:00:00|19.8|19.72|19.5|19.42|19.84|19.76|19.48|19.4|2309
1696867200000|2023-10-09 16:00:00|19.51|19.43|19.44|19.36|19.53|19.45|19.35|19.27|1621
1696870800000|2023-10-09 17:00:00|19.45|19.37|18.98|18.9|19.47|19.39|18.98|18.9|617
1696874400000|2023-10-09 18:00:00|18.99|18.91|18.91|18.83|19.06|18.98|18.91|18.83|486
1696878000000|2023-10-09 19:00:00|18.92|18.84|18.94|18.86|19.12|19.04|18.9|18.82|1075
1696896000000|2023-10-10 00:00:00|19.04|18.74|19.03|18.78|19.07|18.8|19|18.73|0
1696899600000|2023-10-10 01:00:00|18.92|18.84|18.9|18.82|19.05|18.86|18.87|18.73|32
1696903200000|2023-10-10 02:00:00|18.89|18.81|19.02|18.77|19.02|18.84|18.87|18.73|10
1696906800000|2023-10-10 03:00:00|18.92|18.84|19.03|18.78|19.05|18.91|18.92|18.77|3
1696910400000|2023-10-10 04:00:00|19.05|18.8|18.93|18.85|19.05|18.86|18.91|18.78|6
1696914000000|2023-10-10 05:00:00|19.04|18.79|18.91|18.83|19.04|18.86|18.9|18.75|18
1696917600000|2023-10-10 06:00:00|18.87|18.79|18.88|18.8|18.95|18.87|18.87|18.79|192
1696921200000|2023-10-10 07:00:00|18.87|18.79|18.73|18.65|18.88|18.8|18.67|18.59|3623
1696924800000|2023-10-10 08:00:00|18.74|18.66|18.63|18.55|18.78|18.7|18.6|18.52|862
1696928400000|2023-10-10 09:00:00|18.65|18.57|18.72|18.64|18.78|18.7|18.63|18.55|1009
1696932000000|2023-10-10 10:00:00|18.73|18.65|18.68|18.6|18.73|18.65|18.62|18.54|599
1696935600000|2023-10-10 11:00:00|18.67|18.59|18.78|18.7|18.78|18.7|18.63|18.55|1547
1696939200000|2023-10-10 12:00:00|18.79|18.71|18.67|18.59|18.8|18.72|18.62|18.54|1296
1696942800000|2023-10-10 13:00:00|18.64|18.56|18.48|18.4|18.67|18.59|18.48|18.4|3085
1696946400000|2023-10-10 14:00:00|18.47|18.39|18.25|18.17|18.48|18.4|18.19|18.11|3814
1696950000000|2023-10-10 15:00:00|18.29|18.21|18.21|18.13|18.29|18.21|18.14|18.06|5545
1696953600000|2023-10-10 16:00:00|18.23|18.15|18.33|18.25|18.33|18.25|18.23|18.15|936
1696957200000|2023-10-10 17:00:00|18.38|18.3|18.43|18.35|18.59|18.51|18.38|18.3|253
1696960800000|2023-10-10 18:00:00|18.44|18.36|18.44|18.36|18.54|18.46|18.33|18.25|73
1696964400000|2023-10-10 19:00:00|18.43|18.35|18.39|18.31|18.49|18.36|18.31|18.23|126
1696968000000|2023-10-10 20:00:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1696982400000|2023-10-11 00:00:00|18.54|18.24|18.58|18.28|18.62|18.35|18.43|18.23|0
1696986000000|2023-10-11 01:00:00|18.62|18.32|18.58|18.28|18.62|18.32|18.52|18.22|0
1696989600000|2023-10-11 02:00:00|18.57|18.27|18.59|18.29|18.59|18.3|18.53|18.25|0
1696993200000|2023-10-11 03:00:00|18.6|18.3|18.56|18.26|18.6|18.3|18.56|18.26|0
1696996800000|2023-10-11 04:00:00|18.55|18.25|18.56|18.26|18.58|18.28|18.55|18.25|0
1697000400000|2023-10-11 05:00:00|18.52|18.22|18.39|18.31|18.6|18.33|18.38|18.16|0
1697004000000|2023-10-11 06:00:00|18.41|18.33|18.51|18.43|18.52|18.44|18.41|18.33|170
1697007600000|2023-10-11 07:00:00|18.52|18.44|18.42|18.34|18.55|18.47|18.28|18.2|2047
1697011200000|2023-10-11 08:00:00|18.44|18.36|18.36|18.28|18.57|18.49|18.3|18.22|2892
1697014800000|2023-10-11 09:00:00|18.34|18.26|18.28|18.2|18.4|18.32|18.2|18.12|2063
1697018400000|2023-10-11 10:00:00|18.26|18.18|18.19|18.11|18.26|18.18|18.15|18.07|1651
1697022000000|2023-10-11 11:00:00|18.2|18.12|18.14|18.06|18.2|18.12|18.09|18.01|716
1697025600000|2023-10-11 12:00:00|18.15|18.07|18.04|17.96|18.26|18.18|18.01|17.93|3131
1697029200000|2023-10-11 13:00:00|18|17.92|17.94|17.86|18.15|18.07|17.93|17.85|3403
1697032800000|2023-10-11 14:00:00|17.95|17.87|18|17.92|18.15|18.07|17.94|17.86|4958
1697036400000|2023-10-11 15:00:00|17.95|17.87|18.09|18.01|18.14|18.06|17.84|17.76|4333
1697040000000|2023-10-11 16:00:00|18.1|18.02|18.3|18.22|18.32|18.24|18.09|18.01|1279
1697043600000|2023-10-11 17:00:00|18.27|18.19|18.36|18.28|18.46|18.38|18.2|18.12|489
1697047200000|2023-10-11 18:00:00|18.35|18.27|18.15|18.07|18.36|18.28|18.1|18.02|80
1697050800000|2023-10-11 19:00:00|18.14|18.06|17.87|17.79|18.15|18.07|17.85|17.77|319
1697068800000|2023-10-12 00:00:00|17.89|17.59|17.9|17.65|17.92|17.67|17.85|17.58|0
1697072400000|2023-10-12 01:00:00|17.92|17.67|17.8|17.72|17.95|17.77|17.75|17.59|56
1697076000000|2023-10-12 02:00:00|17.81|17.73|17.96|17.71|17.96|17.79|17.8|17.64|5
1697079600000|2023-10-12 03:00:00|17.94|17.69|17.83|17.75|17.96|17.75|17.79|17.63|0
1697083200000|2023-10-12 04:00:00|17.81|17.73|17.94|17.69|17.94|17.77|17.81|17.65|4
1697086800000|2023-10-12 05:00:00|17.95|17.7|17.79|17.71|17.95|17.72|17.77|17.63|0
1697090400000|2023-10-12 06:00:00|17.75|17.67|17.64|17.56|17.75|17.67|17.63|17.55|159
1697094000000|2023-10-12 07:00:00|17.69|17.61|17.63|17.55|17.69|17.61|17.58|17.5|1833
1697097600000|2023-10-12 08:00:00|17.67|17.59|17.5|17.42|17.72|17.64|17.46|17.38|1674
1697101200000|2023-10-12 09:00:00|17.51|17.43|17.51|17.43|17.51|17.43|17.41|17.33|1525
1697104800000|2023-10-12 10:00:00|17.56|17.48|17.51|17.43|17.56|17.48|17.46|17.38|737
1697108400000|2023-10-12 11:00:00|17.49|17.41|17.56|17.48|17.61|17.53|17.46|17.38|2671
1697112000000|2023-10-12 12:00:00|17.58|17.5|17.56|17.48|17.67|17.59|17.4|17.32|1786
1697115600000|2023-10-12 13:00:00|17.51|17.43|17.69|17.61|17.72|17.64|17.46|17.38|3377
1697119200000|2023-10-12 14:00:00|17.72|17.64|17.58|17.5|17.78|17.7|17.56|17.48|3497
1697122800000|2023-10-12 15:00:00|17.61|17.53|17.66|17.58|17.73|17.65|17.57|17.49|3628
1697126400000|2023-10-12 16:00:00|17.61|17.53|17.62|17.54|17.64|17.56|17.52|17.44|206
1697130000000|2023-10-12 17:00:00|17.64|17.56|18.37|18.29|18.39|18.31|17.62|17.54|784
1697133600000|2023-10-12 18:00:00|18.35|18.27|18.53|18.45|18.71|18.63|18.34|18.26|322
1697137200000|2023-10-12 19:00:00|18.51|18.43|18.23|18.15|18.53|18.45|18.19|18.11|198
1697155200000|2023-10-13 00:00:00|18.34|18.04|18.34|18.04|18.39|18.09|18.3|18|0
1697158800000|2023-10-13 01:00:00|18.32|18.02|18.27|18.02|18.34|18.06|18.27|18.02|0
1697162400000|2023-10-13 02:00:00|18.3|18|18.25|18|18.32|18.02|18.22|17.97|0
1697166000000|2023-10-13 03:00:00|18.08|17.97|18.1|18.02|18.22|18.02|18.08|17.89|12
1697169600000|2023-10-13 04:00:00|18.12|18.04|18.15|18.07|18.23|18.09|18.1|17.93|4
1697173200000|2023-10-13 05:00:00|18.13|18.05|18.14|18.06|18.23|18.06|18.12|17.93|5
1697176800000|2023-10-13 06:00:00|18.17|18.09|18.12|18.04|18.28|18.2|18.07|17.99|320
1697180400000|2023-10-13 07:00:00|18.09|18.01|18.16|18.08|18.2|18.12|17.87|17.79|1748
1697184000000|2023-10-13 08:00:00|18.15|18.07|18.21|18.13|18.21|18.13|17.96|17.88|2413
1697187600000|2023-10-13 09:00:00|18.18|18.1|18.78|18.7|18.79|18.71|18.16|18.08|2717
1697191200000|2023-10-13 10:00:00|18.79|18.71|18.58|18.5|18.83|18.75|18.55|18.47|1737
1697194800000|2023-10-13 11:00:00|18.57|18.49|18.56|18.48|18.65|18.57|18.49|18.41|1872
1697198400000|2023-10-13 12:00:00|18.55|18.47|18.45|18.37|18.67|18.59|18.4|18.32|1593
1697202000000|2023-10-13 13:00:00|18.43|18.35|18.57|18.49|18.66|18.5|18.35|18.27|3182
1697205600000|2023-10-13 14:00:00|18.58|18.5|19.44|19.36|19.49|19.41|18.56|18.48|4910
1697209200000|2023-10-13 15:00:00|19.46|19.38|19.82|19.74|19.87|19.79|19.35|19.27|7299
1697212800000|2023-10-13 16:00:00|19.84|19.76|19.87|19.79|19.97|19.89|19.37|19.29|1607
1697216400000|2023-10-13 17:00:00|19.88|19.8|20.17|20.09|20.5|20.42|19.77|19.69|998
1697220000000|2023-10-13 18:00:00|20.18|20.1|20.12|20.04|20.47|20.39|20.07|19.99|355
1697223600000|2023-10-13 19:00:00|20.07|19.99|20.33|20.03|20.44|20.24|19.83|19.75|553
1697414400000|2023-10-16 00:00:00|20.01|19.76|19.97|19.67|20.03|19.76|19.85|19.6|1
1697418000000|2023-10-16 01:00:00|19.98|19.68|20.02|19.77|20.22|19.92|19.92|19.62|2
1697421600000|2023-10-16 02:00:00|20.07|19.82|20.07|19.77|20.12|19.82|19.9|19.65|0
1697425200000|2023-10-16 03:00:00|20.05|19.82|20.07|19.77|20.12|19.9|19.98|19.75|7
1697428800000|2023-10-16 04:00:00|20.09|19.79|20.05|19.8|20.15|19.91|19.99|19.77|0
1697432400000|2023-10-16 05:00:00|20.07|19.82|20.38|20.3|20.38|20.3|20.02|19.77|35
1697436000000|2023-10-16 06:00:00|20.01|19.93|19.71|19.63|20.03|19.95|19.61|19.53|723
1697439600000|2023-10-16 07:00:00|19.74|19.66|19.97|19.89|20.17|20.09|19.71|19.63|2820
1697443200000|2023-10-16 08:00:00|19.99|19.91|19.87|19.79|20.29|20.21|19.72|19.64|1933
1697446800000|2023-10-16 09:00:00|19.82|19.74|19.77|19.69|19.92|19.84|19.72|19.64|1163
1697450400000|2023-10-16 10:00:00|19.82|19.74|19.61|19.53|19.89|19.81|19.61|19.53|2218
1697454000000|2023-10-16 11:00:00|19.64|19.56|19.51|19.43|19.71|19.63|19.41|19.33|1644
1697457600000|2023-10-16 12:00:00|19.56|19.48|19.46|19.38|19.66|19.58|19.41|19.33|1192
1697461200000|2023-10-16 13:00:00|19.51|19.43|19.31|19.23|19.51|19.43|19.26|19.18|2215
1697464800000|2023-10-16 14:00:00|19.29|19.21|19.16|19.08|19.36|19.28|19.01|18.93|4889
1697468400000|2023-10-16 15:00:00|19.14|19.06|19.37|19.29|19.42|19.34|19.11|19.03|3831
1697472000000|2023-10-16 16:00:00|19.34|19.26|19.17|19.09|19.42|19.34|19.17|19.09|314
1697475600000|2023-10-16 17:00:00|19.12|19.04|19.07|18.99|19.42|19.34|19.02|18.94|341
1697479200000|2023-10-16 18:00:00|19.04|18.96|18.97|18.89|19.12|19.04|18.92|18.84|113
1697482800000|2023-10-16 19:00:00|18.94|18.86|18.87|18.79|18.97|18.89|18.82|18.74|491
1697500800000|2023-10-17 00:00:00|19.05|18.75|19.02|18.77|19.07|18.77|19|18.72|0
1697504400000|2023-10-17 01:00:00|19|18.75|19.07|18.82|19.07|18.82|18.89|18.7|0
1697508000000|2023-10-17 02:00:00|19.1|18.85|19.12|18.87|19.17|18.87|19.1|18.85|0
1697511600000|2023-10-17 03:00:00|19.1|18.85|19.12|18.87|19.17|18.91|18.96|18.85|1
1697515200000|2023-10-17 04:00:00|19.1|18.85|19.12|18.87|19.12|18.87|19.1|18.85|0
1697518800000|2023-10-17 05:00:00|19.1|18.85|19.03|18.95|19.12|18.95|18.98|18.84|0
1697522400000|2023-10-17 06:00:00|19.04|18.96|19.11|19.03|19.11|19.03|18.98|18.9|181
1697526000000|2023-10-17 07:00:00|19.06|18.98|18.91|18.83|19.11|19.03|18.86|18.78|2381
1697529600000|2023-10-17 08:00:00|18.96|18.88|19.21|19.13|19.26|19.18|18.91|18.83|1841
1697533200000|2023-10-17 09:00:00|19.16|19.08|19.06|18.98|19.21|19.13|19.01|18.93|2329
1697536800000|2023-10-17 10:00:00|19.11|19.03|19.11|19.03|19.23|19.15|19.06|18.98|1719
1697540400000|2023-10-17 11:00:00|19.1|19.02|19.15|19.07|19.25|19.17|19.1|19.02|1491
1697544000000|2023-10-17 12:00:00|19.1|19.02|19.45|19.37|19.45|19.37|19.1|19.02|2681
1697547600000|2023-10-17 13:00:00|19.43|19.35|19.6|19.52|19.67|19.59|19.35|19.27|5004
1697551200000|2023-10-17 14:00:00|19.63|19.55|19.1|19.02|19.65|19.57|19.05|18.97|4252
1697554800000|2023-10-17 15:00:00|19.05|18.97|18.85|18.77|19.15|19.07|18.8|18.72|3839
1697558400000|2023-10-17 16:00:00|18.8|18.72|18.85|18.77|18.85|18.77|18.65|18.57|1646
1697562000000|2023-10-17 17:00:00|18.83|18.75|19.32|19.24|19.4|19.32|18.8|18.72|604
1697565600000|2023-10-17 18:00:00|19.3|19.22|19.4|19.32|19.4|19.32|19.15|19.07|397
1697569200000|2023-10-17 19:00:00|19.45|19.37|19.25|19.17|19.45|19.37|19.2|19.12|516
1697587200000|2023-10-18 00:00:00|19.73|19.43|20.01|19.93|20.14|19.93|19.69|19.43|94
1697590800000|2023-10-18 01:00:00|20.14|19.89|19.92|19.62|20.19|19.98|19.86|19.62|73
1697594400000|2023-10-18 02:00:00|19.9|19.6|19.8|19.5|19.9|19.71|19.77|19.47|3
1697598000000|2023-10-18 03:00:00|19.78|19.48|19.78|19.48|19.87|19.57|19.77|19.48|0
1697601600000|2023-10-18 04:00:00|19.75|19.45|19.77|19.47|19.78|19.53|19.62|19.37|16
1697605200000|2023-10-18 05:00:00|19.8|19.5|19.56|19.48|19.82|19.57|19.51|19.42|2
1697608800000|2023-10-18 06:00:00|19.51|19.43|19.74|19.66|19.74|19.66|19.44|19.36|390
1697612400000|2023-10-18 07:00:00|19.69|19.61|19.44|19.36|19.83|19.75|19.44|19.36|1493
1697616000000|2023-10-18 08:00:00|19.46|19.38|19.29|19.21|19.53|19.45|19.24|19.16|2704
1697619600000|2023-10-18 09:00:00|19.31|19.23|19.63|19.55|19.63|19.55|19.24|19.16|1702
1697623200000|2023-10-18 10:00:00|19.68|19.6|20.07|19.99|20.12|20.04|19.63|19.55|1911
1697626800000|2023-10-18 11:00:00|20.03|19.95|19.87|19.79|20.07|19.99|19.87|19.79|1440
1697630400000|2023-10-18 12:00:00|19.83|19.75|20.02|19.94|20.02|19.94|19.68|19.6|1525
1697634000000|2023-10-18 13:00:00|19.97|19.89|20.17|20.09|20.22|20.14|19.9|19.82|2760
1697637600000|2023-10-18 14:00:00|20.12|20.04|20.29|20.21|20.37|20.29|19.77|19.69|3338
1697641200000|2023-10-18 15:00:00|20.31|20.23|20.47|20.39|20.47|20.39|20.12|20.04|3913
1697644800000|2023-10-18 16:00:00|20.42|20.34|20.66|20.58|20.71|20.63|20.22|20.14|828
1697648400000|2023-10-18 17:00:00|20.67|20.59|20.41|20.33|20.81|20.73|20.12|20.04|680
1697652000000|2023-10-18 18:00:00|20.39|20.31|20.71|20.63|20.76|20.68|20.26|20.18|104
1697655600000|2023-10-18 19:00:00|20.73|20.65|20.78|20.7|20.86|20.78|20.56|20.48|472
1697673600000|2023-10-19 00:00:00|20.68|20.38|20.54|20.29|20.81|20.51|20.47|20.29|0
1697677200000|2023-10-19 01:00:00|20.51|20.26|20.78|20.53|20.83|20.58|20.51|20.26|0
1697680800000|2023-10-19 02:00:00|20.81|20.56|20.82|20.74|20.86|20.74|20.72|20.51|14
1697684400000|2023-10-19 03:00:00|20.88|20.63|21.16|20.86|21.45|21.16|20.82|20.61|86
1697688000000|2023-10-19 04:00:00|21.11|20.83|21.08|20.83|21.18|20.9|20.9|20.78|6
1697691600000|2023-10-19 05:00:00|20.97|20.89|20.84|20.76|21.08|20.97|20.84|20.76|30
1697695200000|2023-10-19 06:00:00|20.85|20.77|20.79|20.71|20.97|20.89|20.79|20.71|188
1697698800000|2023-10-19 07:00:00|20.82|20.74|21.01|20.93|21.09|21.01|20.5|20.42|2943
1697702400000|2023-10-19 08:00:00|20.99|20.91|20.89|20.81|21.04|20.96|20.79|20.71|3180
1697706000000|2023-10-19 09:00:00|20.92|20.84|20.64|20.56|20.97|20.89|20.6|20.52|1721
1697709600000|2023-10-19 10:00:00|20.65|20.57|20.45|20.37|20.65|20.57|20.45|20.37|855
1697713200000|2023-10-19 11:00:00|20.5|20.42|20.6|20.52|20.67|20.59|20.45|20.37|1240
1697716800000|2023-10-19 12:00:00|20.62|20.54|20.45|20.37|20.65|20.57|20.45|20.37|2285
1697720400000|2023-10-19 13:00:00|20.47|20.39|20.59|20.51|20.73|20.65|20.4|20.32|2984
1697724000000|2023-10-19 14:00:00|20.58|20.5|20.88|20.8|20.95|20.87|20.49|20.41|2725
1697727600000|2023-10-19 15:00:00|20.86|20.78|20.71|20.63|20.98|20.9|20.64|20.56|1875
1697731200000|2023-10-19 16:00:00|20.69|20.61|20.58|20.5|21.13|21.05|20.37|20.29|3117
1697734800000|2023-10-19 17:00:00|20.56|20.48|20.83|20.75|20.98|20.9|20.39|20.31|581
1697738400000|2023-10-19 18:00:00|20.85|20.77|21.42|21.34|21.47|21.39|20.73|20.65|490
1697742000000|2023-10-19 19:00:00|21.46|21.38|21.53|21.45|21.62|21.54|21.27|21.19|438
1697760000000|2023-10-20 00:00:00|21.68|21.43|21.65|21.4|21.85|21.64|21.61|21.4|54
1697763600000|2023-10-20 01:00:00|21.66|21.41|21.55|21.47|21.73|21.47|21.52|21.38|0
1697767200000|2023-10-20 02:00:00|21.54|21.46|21.52|21.44|21.65|21.46|21.45|21.31|11
1697770800000|2023-10-20 03:00:00|21.51|21.43|21.51|21.43|21.65|21.48|21.51|21.39|6
1697774400000|2023-10-20 04:00:00|21.53|21.45|21.56|21.48|21.65|21.51|21.51|21.4|122
1697778000000|2023-10-20 05:00:00|21.58|21.5|21.56|21.48|21.65|21.53|21.49|21.4|79
1697781600000|2023-10-20 06:00:00|21.53|21.45|21.46|21.38|21.76|21.68|21.41|21.33|627
1697785200000|2023-10-20 07:00:00|21.51|21.43|21.33|21.25|21.71|21.63|21.23|21.15|3657
1697788800000|2023-10-20 08:00:00|21.28|21.2|21.27|21.19|21.47|21.39|21.09|21.01|3392
1697792400000|2023-10-20 09:00:00|21.28|21.2|21.42|21.34|21.61|21.53|21.27|21.19|3995
1697796000000|2023-10-20 10:00:00|21.47|21.39|21.47|21.39|21.78|21.7|21.42|21.34|1421
1697799600000|2023-10-20 11:00:00|21.46|21.38|21.46|21.38|21.65|21.57|21.37|21.29|882
1697803200000|2023-10-20 12:00:00|21.49|21.41|21.61|21.53|21.75|21.67|21.46|21.38|830
1697806800000|2023-10-20 13:00:00|21.56|21.48|21.32|21.24|21.61|21.53|21.18|21.1|2686
1697810400000|2023-10-20 14:00:00|21.36|21.28|21.85|21.77|21.87|21.79|21.32|21.24|3737
1697814000000|2023-10-20 15:00:00|21.82|21.74|21.7|21.62|22.04|21.96|21.65|21.57|3447
1697817600000|2023-10-20 16:00:00|21.67|21.59|21.55|21.47|21.8|21.72|21.46|21.38|1525
1697821200000|2023-10-20 17:00:00|21.5|21.42|21.35|21.27|21.69|21.61|21.31|21.23|1062
1697824800000|2023-10-20 18:00:00|21.36|21.28|21.6|21.52|21.75|21.67|21.31|21.23|403
1697828400000|2023-10-20 19:00:00|21.58|21.5|21.79|21.54|21.79|21.67|21.51|21.43|493
1698019200000|2023-10-23 00:00:00|21.64|21.34|21.68|21.43|21.87|21.69|21.57|21.34|33
1698022800000|2023-10-23 01:00:00|21.62|21.54|21.67|21.59|21.73|21.59|21.54|21.41|18
1698026400000|2023-10-23 02:00:00|21.65|21.57|21.68|21.6|21.74|21.6|21.62|21.48|15
1698030000000|2023-10-23 03:00:00|21.69|21.61|21.67|21.59|21.69|21.61|21.63|21.55|5
1698033600000|2023-10-23 04:00:00|21.69|21.61|21.65|21.57|21.73|21.62|21.61|21.47|27
1698037200000|2023-10-23 05:00:00|21.66|21.58|21.59|21.51|21.74|21.6|21.53|21.39|26
1698040800000|2023-10-23 06:00:00|21.56|21.48|21.5|21.42|21.59|21.51|21.4|21.32|156
1698044400000|2023-10-23 07:00:00|21.51|21.43|21.78|21.7|21.78|21.7|21.32|21.24|4260
1698048000000|2023-10-23 08:00:00|21.77|21.69|21.62|21.54|21.88|21.8|21.53|21.45|1754
1698051600000|2023-10-23 09:00:00|21.63|21.55|22.22|22.14|22.34|22.26|21.62|21.54|2567
1698055200000|2023-10-23 10:00:00|22.2|22.12|21.95|21.87|22.22|22.14|21.93|21.85|2591
1698058800000|2023-10-23 11:00:00|21.93|21.85|21.88|21.8|22.07|21.99|21.69|21.61|2403
1698062400000|2023-10-23 12:00:00|21.84|21.76|21.69|21.61|21.94|21.86|21.55|21.47|1546
1698066000000|2023-10-23 13:00:00|21.72|21.64|21.43|21.35|21.89|21.81|21.41|21.33|3463
1698069600000|2023-10-23 14:00:00|21.46|21.38|21.26|21.18|21.51|21.43|21.25|21.17|5353
1698073200000|2023-10-23 15:00:00|21.25|21.17|20.74|20.66|21.26|21.18|20.74|20.66|5606
1698076800000|2023-10-23 16:00:00|20.76|20.68|20.45|20.37|20.86|20.78|20.45|20.37|874
1698080400000|2023-10-23 17:00:00|20.43|20.35|20.58|20.5|20.63|20.55|20.43|20.35|413
1698084000000|2023-10-23 18:00:00|20.61|20.53|20.65|20.57|20.72|20.64|20.48|20.4|386
1698087600000|2023-10-23 19:00:00|20.63|20.55|20.99|20.91|21.01|20.93|20.57|20.49|841
1698105600000|2023-10-24 00:00:00|20.97|20.67|20.99|20.74|21.06|20.87|20.94|20.65|10
1698109200000|2023-10-24 01:00:00|20.98|20.73|20.97|20.72|21.02|20.87|20.9|20.65|0
1698112800000|2023-10-24 02:00:00|20.98|20.73|20.8|20.55|21.02|20.77|20.67|20.5|0
1698116400000|2023-10-24 03:00:00|20.85|20.51|20.81|20.56|20.86|20.6|20.79|20.51|5
1698120000000|2023-10-24 04:00:00|20.85|20.55|20.81|20.56|20.86|20.58|20.76|20.5|0
1698123600000|2023-10-24 05:00:00|20.79|20.54|20.59|20.51|20.8|20.55|20.59|20.42|1
1698127200000|2023-10-24 06:00:00|20.62|20.54|20.51|20.43|20.69|20.61|20.46|20.38|337
1698130800000|2023-10-24 07:00:00|20.52|20.44|20.61|20.53|20.74|20.66|20.44|20.36|2543
1698134400000|2023-10-24 08:00:00|20.6|20.52|20.5|20.42|20.78|20.7|20.5|20.42|1095
1698138000000|2023-10-24 09:00:00|20.52|20.44|20.36|20.28|20.59|20.51|20.31|20.23|681
1698141600000|2023-10-24 10:00:00|20.35|20.27|20.31|20.23|20.45|20.37|20.28|20.2|563
1698145200000|2023-10-24 11:00:00|20.28|20.2|20.31|20.23|20.31|20.23|20.14|20.06|1776
1698148800000|2023-10-24 12:00:00|20.3|20.22|20.28|20.2|20.46|20.38|20.28|20.2|576
1698152400000|2023-10-24 13:00:00|20.31|20.23|20.23|20.15|20.41|20.33|20.23|20.15|1994
1698156000000|2023-10-24 14:00:00|20.27|20.19|20.09|20.01|20.41|20.33|20.04|19.96|1664
1698159600000|2023-10-24 15:00:00|20.11|20.03|20.15|20.07|20.32|20.24|20.09|20.01|3101
1698163200000|2023-10-24 16:00:00|20.14|20.06|20.49|20.41|20.58|20.5|20.14|20.06|356
1698166800000|2023-10-24 17:00:00|20.48|20.4|20.27|20.19|20.49|20.41|20.2|20.12|137
1698170400000|2023-10-24 18:00:00|20.28|20.2|20|19.92|20.28|20.2|19.99|19.91|53
1698174000000|2023-10-24 19:00:00|19.99|19.91|19.91|19.83|20|19.92|19.82|19.74|436
1698177600000|2023-10-24 20:00:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1698192000000|2023-10-25 00:00:00|20.07|19.77|20.1|19.85|20.22|20|19.96|19.66|26
1698195600000|2023-10-25 01:00:00|20.11|19.81|20.11|19.86|20.15|19.87|20.1|19.81|0
1698199200000|2023-10-25 02:00:00|20.15|19.85|20.11|19.81|20.16|19.91|20.11|19.81|0
1698202800000|2023-10-25 03:00:00|20.07|19.82|20.09|19.84|20.17|20.03|19.98|19.81|47
1698206400000|2023-10-25 04:00:00|19.98|19.9|19.97|19.89|20.12|19.98|19.97|19.81|3
1698210000000|2023-10-25 05:00:00|19.98|19.9|20.15|20.07|20.35|20.2|19.98|19.83|9
1698213600000|2023-10-25 06:00:00|20.14|20.06|20.11|20.03|20.15|20.07|19.92|19.84|104
1698217200000|2023-10-25 07:00:00|20.09|20.01|20.14|20.06|20.3|20.22|20.06|19.98|1456
1698220800000|2023-10-25 08:00:00|20.12|20.04|20.02|19.94|20.22|20.14|19.99|19.91|3578
1698224400000|2023-10-25 09:00:00|20.03|19.95|20.02|19.94|20.07|19.99|19.85|19.77|1569
1698228000000|2023-10-25 10:00:00|19.98|19.9|19.88|19.8|20.07|19.99|19.85|19.77|1322
1698231600000|2023-10-25 11:00:00|19.85|19.77|19.83|19.75|19.88|19.8|19.8|19.72|565
1698235200000|2023-10-25 12:00:00|19.84|19.76|19.88|19.8|19.88|19.8|19.7|19.62|1375
1698238800000|2023-10-25 13:00:00|19.86|19.78|20.11|20.03|20.22|20.14|19.81|19.73|2036
1698242400000|2023-10-25 14:00:00|20.13|20.05|20.08|20|20.33|20.25|20|19.92|1929
1698246000000|2023-10-25 15:00:00|20.06|19.98|20.28|20.2|20.28|20.2|19.85|19.77|2381
1698249600000|2023-10-25 16:00:00|20.33|20.25|20.6|20.52|20.63|20.55|20.28|20.2|889
1698253200000|2023-10-25 17:00:00|20.61|20.53|20.81|20.73|21.06|20.98|20.58|20.5|1678
1698256800000|2023-10-25 18:00:00|20.79|20.71|20.89|20.81|21.03|20.95|20.73|20.65|282
1698260400000|2023-10-25 19:00:00|20.88|20.8|20.67|20.59|20.96|20.88|20.67|20.59|164
1698278400000|2023-10-26 00:00:00|21.01|20.71|21.12|20.87|21.19|20.98|20.95|20.71|3
1698282000000|2023-10-26 01:00:00|21.13|20.88|21.17|20.92|21.2|20.94|21.01|20.74|14
1698285600000|2023-10-26 02:00:00|21.07|20.99|21.2|20.95|21.27|21.09|21.06|20.88|1
1698289200000|2023-10-26 03:00:00|21.19|20.94|21.04|20.96|21.32|21.07|21.03|20.83|0
1698292800000|2023-10-26 04:00:00|21.03|20.95|21.07|20.82|21.21|20.99|21.03|20.8|0
1698296400000|2023-10-26 05:00:00|20.97|20.89|21.15|21.07|21.22|21.07|20.93|20.74|17
1698300000000|2023-10-26 06:00:00|21.14|21.06|21.1|21.02|21.23|21.15|20.92|20.84|174
1698303600000|2023-10-26 07:00:00|21.09|21.01|21.11|21.03|21.37|21.29|21.03|20.95|2669
1698307200000|2023-10-26 08:00:00|21.12|21.04|21.13|21.05|21.16|21.08|20.88|20.8|2064
1698310800000|2023-10-26 09:00:00|21.15|21.07|20.95|20.87|21.16|21.08|20.81|20.73|1299
1698314400000|2023-10-26 10:00:00|20.97|20.89|20.96|20.88|21.01|20.93|20.76|20.68|916
1698318000000|2023-10-26 11:00:00|20.98|20.9|20.99|20.91|21.15|21.07|20.96|20.88|593
1698321600000|2023-10-26 12:00:00|21|20.92|20.58|20.5|21.06|20.98|20.58|20.5|823
1698325200000|2023-10-26 13:00:00|20.54|20.46|20.78|20.7|20.81|20.73|20.44|20.36|2864
1698328800000|2023-10-26 14:00:00|20.79|20.71|20.49|20.41|20.99|20.91|20.44|20.36|2090
1698332400000|2023-10-26 15:00:00|20.53|20.45|20.78|20.7|20.91|20.83|20.48|20.4|1273
1698336000000|2023-10-26 16:00:00|20.83|20.75|21.24|21.16|21.29|21.21|20.83|20.75|992
1698339600000|2023-10-26 17:00:00|21.29|21.21|20.86|20.78|21.34|21.26|20.82|20.74|827
1698343200000|2023-10-26 18:00:00|20.84|20.76|20.55|20.47|20.91|20.83|20.52|20.44|266
1698346800000|2023-10-26 19:00:00|20.53|20.45|20.75|20.67|20.9|20.82|20.47|20.39|370
1698364800000|2023-10-27 00:00:00|20.49|20.19|20.6|20.3|20.65|20.46|20.31|20.18|58
1698368400000|2023-10-27 01:00:00|20.59|20.29|20.55|20.3|20.6|20.46|20.47|20.24|42
1698372000000|2023-10-27 02:00:00|20.56|20.26|20.55|20.25|20.58|20.3|20.34|20.18|13
1698375600000|2023-10-27 03:00:00|20.56|20.26|20.54|20.24|20.61|20.31|20.54|20.24|0
1698379200000|2023-10-27 04:00:00|20.55|20.25|20.48|20.23|20.57|20.32|20.48|20.22|1
1698382800000|2023-10-27 05:00:00|20.5|20.25|20.41|20.33|20.58|20.47|20.41|20.22|41
1698386400000|2023-10-27 06:00:00|20.4|20.32|20.54|20.46|20.54|20.46|20.4|20.32|156
1698390000000|2023-10-27 07:00:00|20.56|20.48|20.53|20.45|20.74|20.66|20.41|20.33|1453
1698393600000|2023-10-27 08:00:00|20.54|20.46|20.31|20.23|20.59|20.51|20.31|20.23|1040
1698397200000|2023-10-27 09:00:00|20.32|20.24|20.47|20.39|20.59|20.51|20.28|20.2|1668
1698400800000|2023-10-27 10:00:00|20.48|20.4|20.52|20.44|20.52|20.44|20.34|20.26|435
1698404400000|2023-10-27 11:00:00|20.54|20.46|20.77|20.69|20.81|20.73|20.44|20.36|612
1698408000000|2023-10-27 12:00:00|20.78|20.7|20.51|20.43|20.82|20.74|20.41|20.33|578
1698411600000|2023-10-27 13:00:00|20.5|20.42|20.55|20.47|20.64|20.56|20.36|20.28|1609
1698415200000|2023-10-27 14:00:00|20.53|20.45|20.59|20.51|20.83|20.75|20.43|20.35|3308
1698418800000|2023-10-27 15:00:00|20.57|20.49|20.52|20.44|20.64|20.56|20.36|20.28|2085
1698422400000|2023-10-27 16:00:00|20.54|20.46|20.92|20.84|20.97|20.89|20.51|20.43|519
1698426000000|2023-10-27 17:00:00|20.87|20.79|21.32|21.24|21.39|21.31|20.87|20.79|960
1698429600000|2023-10-27 18:00:00|21.34|21.26|21.43|21.35|21.53|21.45|21.16|21.08|931
1698433200000|2023-10-27 19:00:00|21.41|21.33|21.49|21.41|21.49|21.41|21.18|21.1|429
1698624000000|2023-10-30 00:00:00|21.22|21.14|21.19|20.89|21.41|21.26|21.13|20.86|0
1698627600000|2023-10-30 01:00:00|21.25|20.95|21.08|20.78|21.26|21.12|20.91|20.72|11
1698631200000|2023-10-30 02:00:00|21.09|20.79|21.14|20.84|21.17|20.88|21.08|20.78|0
1698634800000|2023-10-30 03:00:00|21.13|20.88|21.07|20.82|21.15|20.94|20.92|20.74|9
1698638400000|2023-10-30 04:00:00|21.08|20.83|21.07|20.99|21.19|21.02|21.02|20.79|3
1698642000000|2023-10-30 05:00:00|21.05|20.97|21.07|20.82|21.14|20.99|20.93|20.79|46
1698645600000|2023-10-30 06:00:00|21.05|20.8|20.9|20.82|21.12|20.93|20.88|20.77|21
1698649200000|2023-10-30 07:00:00|20.89|20.81|20.78|20.7|20.96|20.88|20.7|20.62|362
1698652800000|2023-10-30 08:00:00|20.75|20.67|20.73|20.65|20.8|20.72|20.61|20.53|1481
1698656400000|2023-10-30 09:00:00|20.69|20.61|20.42|20.34|20.7|20.62|20.42|20.34|2139
1698660000000|2023-10-30 10:00:00|20.41|20.33|20.42|20.34|20.58|20.5|20.37|20.29|2929
1698663600000|2023-10-30 11:00:00|20.4|20.32|20.4|20.32|20.47|20.39|20.35|20.27|3116
1698667200000|2023-10-30 12:00:00|20.41|20.33|20.56|20.48|20.6|20.52|20.4|20.32|958
1698670800000|2023-10-30 13:00:00|20.57|20.49|20.22|20.14|20.6|20.52|20.17|20.09|2221
1698674400000|2023-10-30 14:00:00|20.23|20.15|20.4|20.32|20.52|20.44|20.22|20.14|2691
1698678000000|2023-10-30 15:00:00|20.38|20.3|20.25|20.17|20.47|20.39|20.22|20.14|1618
1698681600000|2023-10-30 16:00:00|20.22|20.14|20.32|20.24|20.42|20.34|20.2|20.12|1310
1698685200000|2023-10-30 17:00:00|20.35|20.27|20.09|20.01|20.37|20.29|20.07|19.99|642
1698688800000|2023-10-30 18:00:00|20.11|20.03|20.04|19.96|20.14|20.06|19.99|19.91|140
1698692400000|2023-10-30 19:00:00|20.03|19.95|19.94|19.86|20.09|20.01|19.91|19.83|315
1698696000000|2023-10-30 20:00:00|19.96|19.88|20.03|19.95|20.04|19.96|19.96|19.88|78
1698699600000|2023-10-30 21:00:00|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1698710400000|2023-10-31 00:00:00|20.16|19.86|20.17|19.87|20.21|19.91|20.15|19.85|0
1698714000000|2023-10-31 01:00:00|20.19|19.89|20.05|19.97|20.2|20.01|20.05|19.85|0
1698717600000|2023-10-31 02:00:00|20.15|19.9|20.12|19.87|20.16|19.97|20.04|19.86|0
1698721200000|2023-10-31 03:00:00|20.05|19.97|20.11|19.86|20.18|20.06|20.05|19.86|24
1698724800000|2023-10-31 04:00:00|20.12|19.87|20.11|19.86|20.15|19.9|20.11|19.86|4
1698728400000|2023-10-31 05:00:00|20.12|19.87|20.11|19.86|20.12|19.87|20.1|19.85|0
1698732000000|2023-10-31 06:00:00|20.1|19.85|20.01|19.93|20.13|19.96|19.95|19.85|23
1698735600000|2023-10-31 07:00:00|20|19.92|19.91|19.83|20.02|19.94|19.88|19.8|165
1698739200000|2023-10-31 08:00:00|19.88|19.8|19.63|19.55|19.98|19.9|19.61|19.53|1317
1698742800000|2023-10-31 09:00:00|19.61|19.53|19.57|19.49|19.76|19.68|19.56|19.48|1321
1698746400000|2023-10-31 10:00:00|19.59|19.51|19.45|19.37|19.59|19.51|19.43|19.35|781
1698750000000|2023-10-31 11:00:00|19.46|19.38|19.43|19.35|19.48|19.4|19.36|19.28|946
1698753600000|2023-10-31 12:00:00|19.47|19.39|19.51|19.43|19.51|19.43|19.36|19.28|770
1698757200000|2023-10-31 13:00:00|19.5|19.42|19.63|19.55|19.76|19.68|19.48|19.4|2036
1698760800000|2023-10-31 14:00:00|19.66|19.58|19.31|19.23|19.71|19.63|19.31|19.23|1546
1698764400000|2023-10-31 15:00:00|19.3|19.22|19.31|19.23|19.48|19.4|19.26|19.18|2622
1698768000000|2023-10-31 16:00:00|19.33|19.25|19.2|19.12|19.48|19.4|19.16|19.08|3098
1698771600000|2023-10-31 17:00:00|19.18|19.1|19.06|18.98|19.28|19.2|19.06|18.98|991
1698775200000|2023-10-31 18:00:00|19.03|18.95|18.96|18.88|19.16|19.08|18.94|18.86|1293
1698778800000|2023-10-31 19:00:00|18.94|18.86|18.82|18.74|19.04|18.96|18.81|18.73|527
1698782400000|2023-10-31 20:00:00|18.84|18.76|19|18.92|19.07|18.92|18.81|18.73|454
1698796800000|2023-11-01 00:00:00|18.99|18.69|19.02|18.77|19.15|18.99|18.95|18.69|33
1698800400000|2023-11-01 01:00:00|19.04|18.79|18.93|18.85|19.09|18.92|18.88|18.73|0
1698804000000|2023-11-01 02:00:00|19.04|18.79|19.02|18.77|19.09|18.9|18.88|18.72|0
1698807600000|2023-11-01 03:00:00|19.05|18.75|18.99|18.91|19.11|18.91|18.86|18.69|3
1698811200000|2023-11-01 04:00:00|19.06|18.81|18.98|18.9|19.08|18.93|18.96|18.81|10
1698814800000|2023-11-01 05:00:00|19|18.92|19|18.92|19.04|18.96|18.97|18.89|16
1698818400000|2023-11-01 06:00:00|19.11|18.86|18.78|18.7|19.11|18.93|18.78|18.67|70
1698822000000|2023-11-01 07:00:00|18.8|18.72|18.76|18.68|18.84|18.76|18.76|18.68|168
1698825600000|2023-11-01 08:00:00|18.73|18.65|18.96|18.88|18.98|18.9|18.66|18.58|2027
1698829200000|2023-11-01 09:00:00|18.95|18.87|18.96|18.88|19.03|18.95|18.83|18.75|1776
1698832800000|2023-11-01 10:00:00|18.97|18.89|18.93|18.85|19.06|18.98|18.88|18.8|1625
1698836400000|2023-11-01 11:00:00|18.9|18.82|18.96|18.88|19.03|18.95|18.87|18.79|805
1698840000000|2023-11-01 12:00:00|19.01|18.93|18.76|18.68|19.01|18.93|18.66|18.58|1636
1698843600000|2023-11-01 13:00:00|18.78|18.7|18.46|18.38|18.82|18.74|18.39|18.31|4373
1698847200000|2023-11-01 14:00:00|18.45|18.37|18.34|18.26|18.59|18.51|18.27|18.19|2822
1698850800000|2023-11-01 15:00:00|18.33|18.25|18.41|18.33|18.46|18.38|18.24|18.16|3190
1698854400000|2023-11-01 16:00:00|18.4|18.32|18.56|18.48|18.63|18.55|18.39|18.31|2685
1698858000000|2023-11-01 17:00:00|18.59|18.51|18.5|18.42|18.61|18.53|18.46|18.38|227
1698861600000|2023-11-01 18:00:00|18.51|18.43|18.24|18.16|18.61|18.53|18.2|18.12|169
1698865200000|2023-11-01 19:00:00|18.23|18.15|18.12|18.04|18.24|18.16|18|17.92|1528
1698868800000|2023-11-01 20:00:00|18.13|18.05|18.3|18.22|18.3|18.22|18.12|18.04|354
1698872400000|2023-11-01 21:00:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1698883200000|2023-11-02 00:00:00|18.23|17.93|18.17|17.92|18.29|18.04|18.09|17.84|14
1698886800000|2023-11-02 01:00:00|18.15|17.9|18.18|17.93|18.18|17.93|18.15|17.9|0
1698890400000|2023-11-02 02:00:00|18.19|17.94|18.19|17.94|18.19|18|18.08|17.91|3
1698894000000|2023-11-02 03:00:00|18.18|17.93|18.19|17.94|18.19|17.94|18.17|17.92|0
1698897600000|2023-11-02 04:00:00|18.1|18.02|18.13|18.05|18.19|18.05|18.06|17.94|8
1698901200000|2023-11-02 05:00:00|18.12|18.04|18.12|18.04|18.19|18.04|18.1|17.94|0
1698904800000|2023-11-02 06:00:00|18.11|18.03|18.17|18.09|18.24|18.1|18.1|17.96|6
1698908400000|2023-11-02 07:00:00|18.21|18.13|18.04|17.96|18.26|18.18|18.03|17.95|264
1698912000000|2023-11-02 08:00:00|18.03|17.95|17.84|17.76|18.04|17.96|17.82|17.74|2045
1698915600000|2023-11-02 09:00:00|17.82|17.74|17.84|17.76|17.89|17.81|17.82|17.74|3828
1698919200000|2023-11-02 10:00:00|17.85|17.77|17.81|17.73|17.91|17.83|17.81|17.73|2106
1698922800000|2023-11-02 11:00:00|17.82|17.74|17.79|17.71|17.86|17.78|17.79|17.71|1520
1698926400000|2023-11-02 12:00:00|17.82|17.74|17.69|17.61|17.84|17.76|17.67|17.59|1146
1698930000000|2023-11-02 13:00:00|17.72|17.64|17.77|17.69|17.84|17.76|17.69|17.61|1569
1698933600000|2023-11-02 14:00:00|17.75|17.67|17.55|17.47|17.79|17.71|17.47|17.39|2890
1698937200000|2023-11-02 15:00:00|17.5|17.42|17.79|17.71|17.79|17.71|17.5|17.42|5768
1698940800000|2023-11-02 16:00:00|17.77|17.69|17.78|17.7|17.84|17.76|17.72|17.64|2841
1698944400000|2023-11-02 17:00:00|17.8|17.72|17.7|17.62|17.82|17.74|17.68|17.6|168
1698948000000|2023-11-02 18:00:00|17.72|17.64|17.65|17.57|17.75|17.67|17.64|17.56|147
1698951600000|2023-11-02 19:00:00|17.68|17.6|17.49|17.41|17.68|17.6|17.49|17.41|96
1698955200000|2023-11-02 20:00:00|17.5|17.42|17.52|17.44|17.56|17.48|17.5|17.42|64
1698969600000|2023-11-03 00:00:00|17.66|17.36|17.75|17.5|17.78|17.63|17.61|17.36|0
1698973200000|2023-11-03 01:00:00|17.77|17.52|17.69|17.61|17.79|17.62|17.68|17.5|0
1698976800000|2023-11-03 02:00:00|17.68|17.6|17.71|17.41|17.79|17.63|17.64|17.39|0
1698980400000|2023-11-03 03:00:00|17.73|17.43|17.69|17.44|17.73|17.44|17.64|17.38|0
1698984000000|2023-11-03 04:00:00|17.68|17.43|17.69|17.44|17.71|17.46|17.66|17.41|0
1698987600000|2023-11-03 05:00:00|17.68|17.43|17.75|17.5|17.75|17.5|17.68|17.43|0
1698991200000|2023-11-03 06:00:00|17.72|17.47|17.65|17.57|17.72|17.58|17.56|17.44|3
1698994800000|2023-11-03 07:00:00|17.63|17.55|17.58|17.5|17.65|17.57|17.53|17.45|185
1698998400000|2023-11-03 08:00:00|17.57|17.49|17.6|17.52|17.63|17.55|17.57|17.49|2015
1699002000000|2023-11-03 09:00:00|17.62|17.54|17.63|17.55|17.7|17.62|17.58|17.5|1499
1699005600000|2023-11-03 10:00:00|17.62|17.54|17.68|17.6|17.68|17.6|17.58|17.5|1760
1699009200000|2023-11-03 11:00:00|17.63|17.55|17.65|17.57|17.73|17.65|17.63|17.55|5766
1699012800000|2023-11-03 12:00:00|17.7|17.62|17.38|17.3|17.7|17.62|17.27|17.19|4304
1699016400000|2023-11-03 13:00:00|17.37|17.29|17.28|17.2|17.43|17.35|17.23|17.15|2227
1699020000000|2023-11-03 14:00:00|17.27|17.19|17.4|17.32|17.5|17.42|17.23|17.15|2646
1699023600000|2023-11-03 15:00:00|17.43|17.35|17.25|17.17|17.52|17.44|17.25|17.17|2800
1699027200000|2023-11-03 16:00:00|17.24|17.16|17.2|17.12|17.25|17.17|17.1|17.02|1508
1699030800000|2023-11-03 17:00:00|17.22|17.14|17.3|17.22|17.35|17.27|17.2|17.12|77
1699034400000|2023-11-03 18:00:00|17.32|17.24|17.28|17.2|17.35|17.27|17.28|17.2|311
1699038000000|2023-11-03 19:00:00|17.29|17.21|17.29|17.21|17.3|17.22|17.27|17.19|541
1699041600000|2023-11-03 20:00:00|17.28|17.2|17.23|17.15|17.29|17.21|17.23|17.15|609
1699228800000|2023-11-06 00:00:00|17.37|17.07|17.56|17.31|17.56|17.36|17.36|17.07|0
1699232400000|2023-11-06 01:00:00|17.48|17.23|17.46|17.21|17.56|17.32|17.4|17.14|0
1699236000000|2023-11-06 02:00:00|17.44|17.19|17.22|17.14|17.46|17.27|17.2|17.03|0
1699239600000|2023-11-06 03:00:00|17.3|17.05|17.31|17.06|17.35|17.17|17.11|16.99|5
1699243200000|2023-11-06 04:00:00|17.33|17.08|17.35|17.1|17.35|17.1|17.31|17.06|1
1699246800000|2023-11-06 05:00:00|17.29|17.21|17.33|17.08|17.4|17.25|17.22|17.06|0
1699250400000|2023-11-06 06:00:00|17.27|17.02|17.22|17.14|17.35|17.14|17.22|17.02|0
1699254000000|2023-11-06 07:00:00|17.19|17.11|17.14|17.06|17.19|17.11|17.09|17.01|375
1699257600000|2023-11-06 08:00:00|17.09|17.01|17.04|16.96|17.18|17.1|16.99|16.91|1177
1699261200000|2023-11-06 09:00:00|17.06|16.98|17.03|16.95|17.09|17.01|17.01|16.93|2239
1699264800000|2023-11-06 10:00:00|17.01|16.93|17.05|16.97|17.08|17|16.88|16.8|2439
1699268400000|2023-11-06 11:00:00|17.07|16.99|16.97|16.89|17.07|16.99|16.97|16.89|571
1699272000000|2023-11-06 12:00:00|16.98|16.9|16.93|16.85|17.02|16.94|16.93|16.85|1083
1699275600000|2023-11-06 13:00:00|16.94|16.86|16.94|16.86|16.99|16.91|16.93|16.85|1167
1699279200000|2023-11-06 14:00:00|16.93|16.85|17.03|16.95|17.03|16.95|16.89|16.81|2648
1699282800000|2023-11-06 15:00:00|17.01|16.93|16.94|16.86|17.08|17|16.93|16.85|4154
1699286400000|2023-11-06 16:00:00|16.93|16.85|16.89|16.81|16.94|16.86|16.88|16.8|1388
1699290000000|2023-11-06 17:00:00|16.91|16.83|16.94|16.86|16.99|16.91|16.89|16.81|138
1699293600000|2023-11-06 18:00:00|16.93|16.85|17.04|16.96|17.19|17.11|16.93|16.85|533
1699297200000|2023-11-06 19:00:00|17.06|16.98|16.94|16.86|17.14|17.06|16.93|16.85|95
1699300800000|2023-11-06 20:00:00|16.93|16.85|16.88|16.8|16.93|16.85|16.83|16.75|140
1699315200000|2023-11-07 00:00:00|17.02|16.72|17.05|16.75|17.09|16.9|16.98|16.72|3
1699318800000|2023-11-07 01:00:00|17|16.74|17|16.75|17.05|16.77|16.96|16.71|2
1699322400000|2023-11-07 02:00:00|16.98|16.73|16.99|16.74|17|16.84|16.92|16.73|0
1699326000000|2023-11-07 03:00:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|12
1699329600000|2023-11-07 04:00:00|16.91|16.83|16.99|16.74|17.01|16.83|16.88|16.74|17
1699336800000|2023-11-07 06:00:00|16.91|16.83|17.05|16.97|17.17|17.02|16.91|16.74|92
1699340400000|2023-11-07 07:00:00|17.04|16.96|17.09|17.01|17.09|17.01|17.01|16.93|111
1699344000000|2023-11-07 08:00:00|17.05|16.97|16.94|16.86|17.09|17.01|16.89|16.81|1394
1699347600000|2023-11-07 09:00:00|16.95|16.87|17|16.92|17.01|16.93|16.95|16.87|1308
1699351200000|2023-11-07 10:00:00|17.01|16.93|16.94|16.86|17.05|16.97|16.89|16.81|2105
1699354800000|2023-11-07 11:00:00|16.99|16.91|16.99|16.91|17.05|16.97|16.94|16.86|1495
1699358400000|2023-11-07 12:00:00|16.95|16.87|16.94|16.86|16.96|16.88|16.89|16.81|867
1699362000000|2023-11-07 13:00:00|16.93|16.85|16.84|16.76|16.94|16.86|16.83|16.75|1605
1699365600000|2023-11-07 14:00:00|16.83|16.75|16.69|16.61|16.84|16.76|16.69|16.61|3406
1699369200000|2023-11-07 15:00:00|16.68|16.6|16.64|16.56|16.74|16.66|16.59|16.51|5670
1699372800000|2023-11-07 16:00:00|16.65|16.57|16.68|16.6|16.71|16.63|16.62|16.54|3758
1699376400000|2023-11-07 17:00:00|16.73|16.65|16.72|16.64|16.82|16.74|16.72|16.64|928
1699380000000|2023-11-07 18:00:00|16.73|16.65|16.7|16.62|16.73|16.65|16.67|16.59|321
1699383600000|2023-11-07 19:00:00|16.69|16.61|16.72|16.64|16.72|16.64|16.67|16.59|35
1699387200000|2023-11-07 20:00:00|16.73|16.65|16.68|16.6|16.77|16.69|16.68|16.6|990
1699390800000|2023-11-07 21:00:00|16.77|16.52|16.77|16.52|16.77|16.52|16.77|16.52|0
1699401600000|2023-11-08 00:00:00|16.88|16.58|16.88|16.58|16.9|16.6|16.8|16.5|0
1699405200000|2023-11-08 01:00:00|16.89|16.59|16.79|16.71|16.91|16.71|16.79|16.58|0
1699408800000|2023-11-08 02:00:00|16.87|16.62|16.81|16.73|16.91|16.75|16.77|16.59|59
1699412400000|2023-11-08 03:00:00|16.79|16.71|16.88|16.63|16.88|16.74|16.74|16.58|1
1699416000000|2023-11-08 04:00:00|16.79|16.71|16.79|16.71|16.87|16.71|16.79|16.62|0
1699419600000|2023-11-08 05:00:00|16.77|16.69|16.83|16.58|16.91|16.71|16.75|16.58|6
1699423200000|2023-11-08 06:00:00|16.85|16.6|16.84|16.76|16.93|16.76|16.79|16.58|9
1699426800000|2023-11-08 07:00:00|16.83|16.75|16.83|16.75|16.84|16.76|16.78|16.7|477
1699430400000|2023-11-08 08:00:00|16.81|16.73|16.74|16.66|16.84|16.76|16.68|16.6|2875
1699434000000|2023-11-08 09:00:00|16.75|16.67|16.71|16.63|16.85|16.77|16.7|16.62|2429
1699437600000|2023-11-08 10:00:00|16.75|16.67|16.54|16.46|16.75|16.67|16.54|16.46|2349
1699441200000|2023-11-08 11:00:00|16.52|16.44|16.48|16.4|16.54|16.46|16.46|16.38|4102
1699444800000|2023-11-08 12:00:00|16.49|16.41|16.37|16.29|16.49|16.41|16.34|16.26|1488
1699448400000|2023-11-08 13:00:00|16.33|16.25|16.28|16.2|16.38|16.3|16.27|16.19|2112
1699452000000|2023-11-08 14:00:00|16.27|16.19|16.22|16.14|16.28|16.2|16.07|15.99|4203
1699455600000|2023-11-08 15:00:00|16.23|16.15|16.32|16.24|16.32|16.24|16.17|16.09|4381
1699459200000|2023-11-08 16:00:00|16.31|16.23|16.29|16.21|16.32|16.24|16.22|16.14|2296
1699462800000|2023-11-08 17:00:00|16.27|16.19|16.4|16.32|16.57|16.49|16.26|16.18|591
1699466400000|2023-11-08 18:00:00|16.39|16.31|16.34|16.26|16.42|16.34|16.29|16.21|123
1699470000000|2023-11-08 19:00:00|16.29|16.21|16.3|16.22|16.35|16.27|16.29|16.21|119
1699473600000|2023-11-08 20:00:00|16.29|16.21|16.34|16.09|16.34|16.22|16.14|16.06|170
1699488000000|2023-11-09 00:00:00|16.35|16.05|16.39|16.09|16.42|16.12|16.35|16.05|0
1699491600000|2023-11-09 01:00:00|16.37|16.07|16.39|16.09|16.39|16.09|16.37|16.07|0
1699495200000|2023-11-09 02:00:00|16.36|16.11|16.34|16.09|16.36|16.11|16.34|16.09|0
1699498800000|2023-11-09 03:00:00|16.27|16.19|16.32|16.02|16.34|16.19|16.27|15.99|8
1699502400000|2023-11-09 04:00:00|16.3|16|16.26|16.01|16.32|16.12|16.17|15.99|84
1699506000000|2023-11-09 05:00:00|16.17|16.09|16.2|16.12|16.26|16.12|16.17|16.01|0
1699509600000|2023-11-09 06:00:00|16.19|16.11|16.14|16.06|16.28|16.12|16.14|16.01|0
1699513200000|2023-11-09 07:00:00|16.16|16.08|16.14|16.06|16.23|16.15|16.13|16.05|116
1699516800000|2023-11-09 08:00:00|16.15|16.07|16.13|16.05|16.25|16.17|16.05|15.97|1752
1699520400000|2023-11-09 09:00:00|16.1|16.02|16.07|15.99|16.16|16.08|16.03|15.95|1193
1699524000000|2023-11-09 10:00:00|16.02|15.94|15.98|15.9|16.02|15.94|15.92|15.84|2126
1699527600000|2023-11-09 11:00:00|16.03|15.95|16.07|15.99|16.08|16|16|15.92|2527
1699531200000|2023-11-09 12:00:00|16.03|15.95|16.03|15.95|16.08|16|16.02|15.94|703
1699534800000|2023-11-09 13:00:00|16.02|15.94|15.97|15.89|16.07|15.99|15.97|15.89|835
1699538400000|2023-11-09 14:00:00|16.02|15.94|15.99|15.91|16.04|15.96|15.97|15.89|5034
1699542000000|2023-11-09 15:00:00|15.98|15.9|15.99|15.91|16.11|16.03|15.94|15.86|4033
1699545600000|2023-11-09 16:00:00|15.95|15.87|15.94|15.86|16.04|15.96|15.9|15.82|4612
1699549200000|2023-11-09 17:00:00|15.95|15.87|15.99|15.91|16|15.92|15.94|15.86|310
1699552800000|2023-11-09 18:00:00|16.04|15.96|16.4|16.32|16.4|16.32|16.04|15.96|423
1699556400000|2023-11-09 19:00:00|16.43|16.35|16.55|16.47|16.61|16.53|16.39|16.31|721
1699560000000|2023-11-09 20:00:00|16.59|16.51|16.59|16.34|16.6|16.52|16.44|16.34|149
1699574400000|2023-11-10 00:00:00|16.61|16.31|16.51|16.43|16.64|16.5|16.51|16.31|0
1699578000000|2023-11-10 01:00:00|16.49|16.41|16.51|16.43|16.58|16.5|16.49|16.41|0
1699581600000|2023-11-10 02:00:00|16.53|16.45|16.49|16.41|16.53|16.45|16.49|16.41|0
1699588800000|2023-11-10 04:00:00|16.47|16.39|16.41|16.33|16.5|16.39|16.39|16.23|4
1699592400000|2023-11-10 05:00:00|16.42|16.34|16.42|16.34|16.51|16.43|16.39|16.31|25
1699596000000|2023-11-10 06:00:00|16.44|16.36|16.47|16.39|16.49|16.41|16.44|16.36|13
1699599600000|2023-11-10 07:00:00|16.49|16.41|16.32|16.24|16.49|16.41|16.27|16.19|336
1699603200000|2023-11-10 08:00:00|16.3|16.22|16.21|16.13|16.32|16.24|16.2|16.12|2800
1699606800000|2023-11-10 09:00:00|16.22|16.14|16.25|16.17|16.32|16.24|16.21|16.13|1378
1699610400000|2023-11-10 10:00:00|16.26|16.18|16.42|16.34|16.44|16.36|16.26|16.18|1735
1699614000000|2023-11-10 11:00:00|16.47|16.39|16.42|16.34|16.47|16.39|16.37|16.29|1914
1699617600000|2023-11-10 12:00:00|16.37|16.29|16.21|16.13|16.42|16.34|16.2|16.12|1279
1699621200000|2023-11-10 13:00:00|16.25|16.17|16.2|16.12|16.26|16.18|16.15|16.07|1151
1699624800000|2023-11-10 14:00:00|16.18|16.1|16.2|16.12|16.25|16.17|16.15|16.07|1071
1699628400000|2023-11-10 15:00:00|16.19|16.11|16.25|16.17|16.36|16.28|16.15|16.07|3495
1699632000000|2023-11-10 16:00:00|16.22|16.14|16.19|16.11|16.22|16.14|16.1|16.02|2600
1699635600000|2023-11-10 17:00:00|16.17|16.09|16.14|16.06|16.19|16.11|16.09|16.01|958
1699639200000|2023-11-10 18:00:00|16.17|16.09|16.18|16.1|16.19|16.11|16.12|16.04|369
1699642800000|2023-11-10 19:00:00|16.16|16.08|16.18|16.1|16.18|16.1|16.08|16|412
1699646400000|2023-11-10 20:00:00|16.15|16.07|16.17|16.09|16.23|16.15|16.13|16.05|296
1699833600000|2023-11-13 00:00:00|16.37|16.29|16.55|16.3|16.56|16.41|16.37|16.28|9
1699837200000|2023-11-13 01:00:00|16.49|16.41|16.45|16.37|16.55|16.44|16.45|16.3|0
1699840800000|2023-11-13 02:00:00|16.42|16.34|16.41|16.16|16.47|16.39|16.35|16.16|14
1699844400000|2023-11-13 03:00:00|16.44|16.19|16.46|16.21|16.46|16.27|16.35|16.16|3
1699851600000|2023-11-13 05:00:00|16.41|16.16|16.41|16.16|16.43|16.18|16.41|16.16|0
1699855200000|2023-11-13 06:00:00|16.46|16.21|16.37|16.29|16.46|16.34|16.37|16.21|7
1699858800000|2023-11-13 07:00:00|16.42|16.34|16.32|16.24|16.42|16.34|16.32|16.24|301
1699862400000|2023-11-13 08:00:00|16.27|16.19|16.06|15.98|16.37|16.29|16.06|15.98|1917
1699866000000|2023-11-13 09:00:00|16.04|15.96|16.06|15.98|16.07|15.99|16.01|15.93|6892
1699869600000|2023-11-13 10:00:00|16.11|16.03|16.01|15.93|16.12|16.04|16.01|15.93|1241
1699873200000|2023-11-13 11:00:00|16.06|15.98|16.11|16.03|16.11|16.03|16.01|15.93|586
1699876800000|2023-11-13 12:00:00|16.16|16.08|16.11|16.03|16.16|16.08|16.11|16.03|783
1699880400000|2023-11-13 13:00:00|16.06|15.98|16.11|16.03|16.16|16.08|16.06|15.98|1366
1699884000000|2023-11-13 14:00:00|16.12|16.04|16.07|15.99|16.16|16.08|16.06|15.98|2266
1699887600000|2023-11-13 15:00:00|16.06|15.98|15.96|15.88|16.06|15.98|15.94|15.86|3036
1699891200000|2023-11-13 16:00:00|15.97|15.89|15.91|15.83|15.97|15.89|15.86|15.78|1703
1699894800000|2023-11-13 17:00:00|15.96|15.88|15.92|15.84|15.97|15.89|15.92|15.84|276
1699898400000|2023-11-13 18:00:00|15.97|15.89|15.92|15.84|15.97|15.89|15.87|15.79|235
1699902000000|2023-11-13 19:00:00|15.91|15.83|15.96|15.88|15.96|15.88|15.87|15.79|71
1699905600000|2023-11-13 20:00:00|15.91|15.83|15.97|15.89|15.97|15.89|15.91|15.83|293
1699920000000|2023-11-14 00:00:00|15.99|15.91|16.04|15.96|16.07|15.99|15.99|15.91|2
1699923600000|2023-11-14 01:00:00|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|3
1699927200000|2023-11-14 02:00:00|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|10
1699930800000|2023-11-14 03:00:00|16.02|15.94|16.05|15.97|16.07|15.99|16.02|15.94|4
1699934400000|2023-11-14 04:00:00|16.02|15.94|16.05|15.97|16.07|15.99|16.02|15.94|0
1699938000000|2023-11-14 05:00:00|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|3
1699941600000|2023-11-14 06:00:00|16.02|15.94|16.03|15.95|16.08|16|16|15.92|23
1699945200000|2023-11-14 07:00:00|15.98|15.9|15.93|15.85|15.98|15.9|15.93|15.85|92
1699948800000|2023-11-14 08:00:00|15.9|15.82|15.93|15.85|16.03|15.95|15.88|15.8|1915
1699952400000|2023-11-14 09:00:00|15.88|15.8|15.93|15.85|15.98|15.9|15.88|15.8|2497
1699956000000|2023-11-14 10:00:00|15.98|15.9|15.93|15.85|15.98|15.9|15.88|15.8|1125
1699959600000|2023-11-14 11:00:00|||||||||416
1699963200000|2023-11-14 12:00:00|15.94|15.86|15.89|15.81|15.94|15.86|15.89|15.81|4050
1699966800000|2023-11-14 13:00:00|15.86|15.78|15.54|15.46|15.89|15.81|15.39|15.31|5019
1699970400000|2023-11-14 14:00:00|15.49|15.41|15.59|15.51|15.59|15.51|15.44|15.36|3444
1699974000000|2023-11-14 15:00:00|15.57|15.49|15.69|15.61|15.69|15.61|15.54|15.46|5798
1699977600000|2023-11-14 16:00:00|15.67|15.59|15.54|15.46|15.69|15.61|15.44|15.36|6624
1699981200000|2023-11-14 17:00:00|15.49|15.41|15.5|15.42|15.54|15.46|15.44|15.36|4271
1699984800000|2023-11-14 18:00:00|15.45|15.37|15.5|15.42|15.5|15.42|15.45|15.37|241
1699988400000|2023-11-14 19:00:00|15.55|15.47|15.55|15.47|15.55|15.47|15.5|15.42|156
1699992000000|2023-11-14 20:00:00|15.52|15.44|15.65|15.57|15.65|15.57|15.5|15.42|570
1700006400000|2023-11-15 00:00:00|15.63|15.55|15.63|15.55|15.66|15.58|15.63|15.55|2
1700010000000|2023-11-15 01:00:00|15.66|15.58|15.63|15.55|15.66|15.58|15.61|15.53|3
1700013600000|2023-11-15 02:00:00|15.61|15.53|15.59|15.51|15.72|15.55|15.59|15.42|11
1700017200000|2023-11-15 03:00:00|15.61|15.53|15.56|15.48|15.7|15.56|15.56|15.45|4
1700020800000|2023-11-15 04:00:00|15.54|15.46|15.57|15.49|15.57|15.49|15.54|15.46|1
1700024400000|2023-11-15 05:00:00|15.54|15.46|15.52|15.44|15.57|15.49|15.52|15.44|0
1700028000000|2023-11-15 06:00:00|15.57|15.49|15.54|15.46|15.65|15.51|15.49|15.4|19
1700031600000|2023-11-15 07:00:00|15.52|15.44|15.52|15.44|15.62|15.54|15.47|15.39|219
1700035200000|2023-11-15 08:00:00|15.47|15.39|15.37|15.29|15.52|15.44|15.37|15.29|1346
1700038800000|2023-11-15 09:00:00|15.4|15.32|15.47|15.39|15.52|15.44|15.37|15.29|1146
1700042400000|2023-11-15 10:00:00|15.52|15.44|15.47|15.39|15.52|15.44|15.37|15.29|1925
1700046000000|2023-11-15 11:00:00|15.42|15.34|15.43|15.35|15.48|15.4|15.42|15.34|4363
1700049600000|2023-11-15 12:00:00|15.45|15.37|15.43|15.35|15.48|15.4|15.43|15.35|591
1700053200000|2023-11-15 13:00:00|15.4|15.32|15.48|15.4|15.53|15.45|15.38|15.3|1295
1700056800000|2023-11-15 14:00:00|15.5|15.42|15.33|15.25|15.53|15.45|15.28|15.2|1338
1700060400000|2023-11-15 15:00:00|15.38|15.3|15.34|15.26|15.39|15.31|15.28|15.2|3028
1700064000000|2023-11-15 16:00:00|15.29|15.21|15.43|15.35|15.43|15.35|15.29|15.21|2535
1700067600000|2023-11-15 17:00:00|15.39|15.31|15.44|15.36|15.49|15.41|15.39|15.31|1074
1700071200000|2023-11-15 18:00:00|15.48|15.4|15.43|15.35|15.48|15.4|15.39|15.31|280
1700074800000|2023-11-15 19:00:00|15.44|15.36|15.46|15.38|15.49|15.41|15.44|15.36|157
1700078400000|2023-11-15 20:00:00|15.49|15.41|15.44|15.36|15.49|15.41|15.44|15.36|309
1700092800000|2023-11-16 00:00:00|15.42|15.34|15.42|15.34|15.45|15.37|15.42|15.34|13
1700096400000|2023-11-16 01:00:00|15.45|15.37|15.5|15.42|15.5|15.42|15.42|15.34|6
1700100000000|2023-11-16 02:00:00|15.52|15.44|15.52|15.44|15.55|15.47|15.52|15.44|3
1700103600000|2023-11-16 03:00:00|15.55|15.47|15.55|15.47|15.55|15.47|15.5|15.42|4
1700107200000|2023-11-16 04:00:00|15.5|15.42|15.5|15.42|15.55|15.47|15.5|15.42|5
1700110800000|2023-11-16 05:00:00|15.53|15.45|15.5|15.42|15.53|15.45|15.48|15.4|2
1700114400000|2023-11-16 06:00:00|15.48|15.4|15.46|15.38|15.5|15.42|15.43|15.35|16
1700118000000|2023-11-16 07:00:00|15.45|15.37|15.46|15.38|15.51|15.43|15.45|15.37|200
1700121600000|2023-11-16 08:00:00|15.41|15.33|15.36|15.28|15.46|15.38|15.31|15.23|973
1700125200000|2023-11-16 09:00:00|15.4|15.32|15.41|15.33|15.45|15.37|15.36|15.28|1174
1700128800000|2023-11-16 10:00:00|15.43|15.35|15.46|15.38|15.46|15.38|15.41|15.33|1753
1700132400000|2023-11-16 11:00:00|15.48|15.4|15.56|15.48|15.61|15.53|15.46|15.38|2559
1700136000000|2023-11-16 12:00:00|15.6|15.52|15.7|15.62|15.75|15.67|15.56|15.48|5697
1700139600000|2023-11-16 13:00:00|15.66|15.58|15.65|15.57|15.71|15.63|15.58|15.5|6162
1700143200000|2023-11-16 14:00:00|15.61|15.53|15.66|15.58|15.85|15.77|15.61|15.53|6196
1700146800000|2023-11-16 15:00:00|15.7|15.62|15.8|15.72|15.8|15.72|15.65|15.57|2758
1700150400000|2023-11-16 16:00:00|15.81|15.73|15.83|15.75|15.9|15.82|15.76|15.68|1926
1700154000000|2023-11-16 17:00:00|15.84|15.76|15.76|15.68|15.86|15.78|15.71|15.63|102
1700157600000|2023-11-16 18:00:00|15.74|15.66|15.77|15.69|15.77|15.69|15.69|15.61|149
1700161200000|2023-11-16 19:00:00|15.74|15.66|15.67|15.59|15.77|15.69|15.62|15.54|140
1700164800000|2023-11-16 20:00:00|15.62|15.54|15.62|15.54|15.67|15.59|15.62|15.54|633
1700179200000|2023-11-17 00:00:00|15.85|15.55|15.83|15.58|15.88|15.6|15.62|15.53|3
1700182800000|2023-11-17 01:00:00|15.81|15.56|15.81|15.56|15.82|15.63|15.67|15.54|30
1700186400000|2023-11-17 02:00:00|15.8|15.55|15.66|15.58|15.8|15.63|15.66|15.55|5
1700190000000|2023-11-17 03:00:00|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|3
1700193600000|2023-11-17 04:00:00|15.68|15.6|15.63|15.55|15.7|15.62|15.63|15.55|27
1700197200000|2023-11-17 05:00:00|15.64|15.56|15.71|15.63|15.77|15.63|15.64|15.52|37
1700200800000|2023-11-17 06:00:00|15.7|15.62|15.69|15.61|15.77|15.63|15.66|15.52|14
1700204400000|2023-11-17 07:00:00|15.74|15.66|15.69|15.61|15.74|15.66|15.69|15.61|100
1700208000000|2023-11-17 08:00:00|15.64|15.56|15.45|15.37|15.69|15.61|15.45|15.37|1991
1700211600000|2023-11-17 09:00:00|15.49|15.41|15.45|15.37|15.5|15.42|15.42|15.34|707
1700215200000|2023-11-17 10:00:00|15.42|15.34|15.35|15.27|15.45|15.37|15.35|15.27|912
1700218800000|2023-11-17 11:00:00|15.4|15.32|15.41|15.33|15.45|15.37|15.4|15.32|1023
1700222400000|2023-11-17 12:00:00|15.4|15.32|15.4|15.32|15.41|15.33|15.36|15.28|218
1700226000000|2023-11-17 13:00:00|15.36|15.28|15.4|15.32|15.4|15.32|15.36|15.28|424
1700229600000|2023-11-17 14:00:00|15.43|15.35|15.41|15.33|15.45|15.37|15.35|15.27|1697
1700233200000|2023-11-17 15:00:00|15.46|15.38|15.36|15.28|15.46|15.38|15.31|15.23|1614
1700236800000|2023-11-17 16:00:00|15.38|15.3|15.35|15.27|15.5|15.42|15.35|15.27|3622
1700240400000|2023-11-17 17:00:00|15.38|15.3|15.4|15.32|15.4|15.32|15.35|15.27|251
1700244000000|2023-11-17 18:00:00|15.36|15.28|15.36|15.28|15.41|15.33|15.36|15.28|156
1700247600000|2023-11-17 19:00:00|15.38|15.3|15.41|15.33|15.41|15.33|15.38|15.3|20
1700251200000|2023-11-17 20:00:00|15.43|15.35|15.41|15.33|15.46|15.38|15.36|15.28|294
1700438400000|2023-11-20 00:00:00|15.5|15.42|15.46|15.38|15.52|15.44|15.46|15.38|3
1700442000000|2023-11-20 01:00:00|15.48|15.4|15.47|15.39|15.48|15.4|15.44|15.36|3
1700445600000|2023-11-20 02:00:00|15.46|15.38|15.47|15.39|15.47|15.39|15.44|15.36|2
1700449200000|2023-11-20 03:00:00|15.45|15.37|15.46|15.38|15.47|15.39|15.44|15.36|8
1700452800000|2023-11-20 04:00:00|15.44|15.36|15.46|15.38|15.46|15.38|15.43|15.35|0
1700456400000|2023-11-20 05:00:00|15.44|15.36|15.46|15.38|15.48|15.4|15.43|15.35|10
1700460000000|2023-11-20 06:00:00|15.48|15.4|15.44|15.36|15.48|15.4|15.44|15.36|6
1700463600000|2023-11-20 07:00:00|15.4|15.32|15.4|15.32|15.45|15.37|15.4|15.32|97
1700467200000|2023-11-20 08:00:00|15.36|15.28|15.49|15.41|15.5|15.42|15.28|15.2|1558
1700470800000|2023-11-20 09:00:00|15.45|15.37|15.41|15.33|15.5|15.42|15.36|15.28|659
1700474400000|2023-11-20 10:00:00|15.4|15.32|15.41|15.33|15.41|15.33|15.36|15.28|223
1700478000000|2023-11-20 11:00:00|15.36|15.28|15.41|15.33|15.42|15.34|15.36|15.28|425
1700481600000|2023-11-20 12:00:00|15.42|15.34|15.42|15.34|15.46|15.38|15.41|15.33|548
1700485200000|2023-11-20 13:00:00|15.41|15.33|15.41|15.33|15.42|15.34|15.41|15.33|108
1700488800000|2023-11-20 14:00:00|15.37|15.29|15.23|15.15|15.41|15.33|15.23|15.15|4164
1700492400000|2023-11-20 15:00:00|15.27|15.19|15.18|15.1|15.27|15.19|15.18|15.1|1726
1700496000000|2023-11-20 16:00:00|15.22|15.14|15.23|15.15|15.23|15.15|15.18|15.1|1468
1700499600000|2023-11-20 17:00:00|15.24|15.16|15.23|15.15|15.24|15.16|15.21|15.13|246
1700503200000|2023-11-20 18:00:00|15.19|15.11|15.24|15.16|15.24|15.16|15.19|15.11|115
1700506800000|2023-11-20 19:00:00|15.26|15.18|15.24|15.16|15.26|15.18|15.24|15.16|314
1700510400000|2023-11-20 20:00:00|15.2|15.12|15.3|15.22|15.3|15.22|15.2|15.12|609
1700514000000|2023-11-20 21:00:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1700524800000|2023-11-21 00:00:00|15.27|15.19|15.25|15.17|15.34|15.19|15.23|15.09|2
1700528400000|2023-11-21 01:00:00|15.23|15.15|15.26|15.18|15.28|15.2|15.23|15.15|5
1700532000000|2023-11-21 02:00:00|15.24|15.16|15.27|15.19|15.27|15.19|15.24|15.16|0
1700535600000|2023-11-21 03:00:00|15.25|15.17|15.25|15.17|15.29|15.21|15.25|15.17|0
1700539200000|2023-11-21 04:00:00|15.26|15.18|15.25|15.17|15.26|15.18|15.24|15.16|0
1700542800000|2023-11-21 05:00:00|15.3|15.22|15.28|15.2|15.3|15.22|15.25|15.17|10
1700546400000|2023-11-21 06:00:00|15.26|15.18|15.25|15.17|15.3|15.22|15.25|15.17|17
1700550000000|2023-11-21 07:00:00|15.26|15.18|15.32|15.24|15.36|15.28|15.26|15.18|18
1700553600000|2023-11-21 08:00:00|15.31|15.23|15.37|15.29|15.37|15.29|15.27|15.19|2288
1700557200000|2023-11-21 09:00:00|15.41|15.33|15.41|15.33|15.42|15.34|15.37|15.29|606
1700560800000|2023-11-21 10:00:00|15.37|15.29|15.36|15.28|15.41|15.33|15.32|15.24|1064
1700564400000|2023-11-21 11:00:00|15.37|15.29|15.33|15.25|15.38|15.3|15.33|15.25|522
1700568000000|2023-11-21 12:00:00|15.29|15.21|15.38|15.3|15.38|15.3|15.28|15.2|411
1700571600000|2023-11-21 13:00:00|15.37|15.29|15.41|15.33|15.42|15.34|15.37|15.29|680
1700575200000|2023-11-21 14:00:00|15.37|15.29|15.33|15.25|15.41|15.33|15.32|15.24|1177
1700578800000|2023-11-21 15:00:00|15.32|15.24|15.33|15.25|15.37|15.29|15.28|15.2|1642
1700582400000|2023-11-21 16:00:00|15.28|15.2|15.28|15.2|15.33|15.25|15.25|15.17|416
1700586000000|2023-11-21 17:00:00|15.29|15.21|15.24|15.16|15.29|15.21|15.24|15.16|453
1700589600000|2023-11-21 18:00:00|15.28|15.2|15.24|15.16|15.28|15.2|15.23|15.15|104
1700593200000|2023-11-21 19:00:00|15.23|15.15|15.23|15.15|15.24|15.16|15.23|15.15|3
1700596800000|2023-11-21 20:00:00|15.26|15.18|15.24|15.16|15.28|15.2|15.23|15.15|306
1700611200000|2023-11-22 00:00:00|15.26|15.18|15.24|15.16|15.28|15.2|15.24|15.16|2
1700614800000|2023-11-22 01:00:00|15.25|15.17|15.25|15.17|15.25|15.17|15.24|15.16|24
1700618400000|2023-11-22 02:00:00|15.32|15.24|15.3|15.22|15.32|15.24|15.3|15.22|22
1700622000000|2023-11-22 03:00:00|15.34|15.26|15.3|15.22|15.34|15.26|15.29|15.21|3
1700625600000|2023-11-22 04:00:00|15.29|15.21|15.31|15.23|15.31|15.23|15.25|15.17|76
1700629200000|2023-11-22 05:00:00|15.29|15.21|15.31|15.23|15.31|15.23|15.25|15.17|38
1700632800000|2023-11-22 06:00:00|15.33|15.25|15.29|15.21|15.33|15.25|15.27|15.19|1
1700636400000|2023-11-22 07:00:00|15.27|15.19|15.25|15.17|15.29|15.21|15.24|15.16|401
1700640000000|2023-11-22 08:00:00|15.21|15.13|15.21|15.13|15.25|15.17|15.2|15.12|1082
1700643600000|2023-11-22 09:00:00|15.19|15.11|15.16|15.08|15.21|15.13|15.11|15.03|1311
1700647200000|2023-11-22 10:00:00|15.15|15.07|15.08|15|15.15|15.07|15.07|14.99|903
1700650800000|2023-11-22 11:00:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|501
1700654400000|2023-11-22 12:00:00|15.08|15|15.12|15.04|15.12|15.04|15.08|15|548
1700658000000|2023-11-22 13:00:00|15.08|15|15.02|14.94|15.12|15.04|15.02|14.94|1601
1700661600000|2023-11-22 14:00:00|15.04|14.96|15.06|14.98|15.11|15.03|14.99|14.91|2425
1700665200000|2023-11-22 15:00:00|15.07|14.99|15.07|14.99|15.17|15.09|15.06|14.98|1598
1700668800000|2023-11-22 16:00:00|15.06|14.98|15.06|14.98|15.08|15|15.03|14.95|766
1700672400000|2023-11-22 17:00:00|15.07|14.99|15.08|15|15.11|15.03|15.06|14.98|49
1700676000000|2023-11-22 18:00:00|15.07|14.99|15.13|15.05|15.13|15.05|15.04|14.96|396
1700679600000|2023-11-22 19:00:00|15.12|15.04|15.18|15.1|15.28|15.2|15.12|15.04|112
1700683200000|2023-11-22 20:00:00|15.21|15.13|15.18|15.1|15.21|15.13|15.13|15.05|260
1700697600000|2023-11-23 00:00:00|15.32|15.07|15.14|15.06|15.32|15.11|15.13|15.05|2
1700701200000|2023-11-23 01:00:00|15.13|15.05|15.15|15.07|15.16|15.08|15.13|15.05|0
1700704800000|2023-11-23 02:00:00|15.16|15.08|15.15|15.07|15.16|15.08|15.14|15.06|0
1700708400000|2023-11-23 03:00:00|15.16|15.08|15.16|15.08|15.16|15.08|15.15|15.07|0
1700712000000|2023-11-23 04:00:00|15.15|15.07|15.19|15.11|15.3|15.11|15.15|15.05|5
1700715600000|2023-11-23 05:00:00|15.3|15.05|15.16|15.08|15.3|15.15|15.16|15.05|24
1700719200000|2023-11-23 06:00:00|15.12|15.04|15.13|15.05|15.13|15.05|15.11|15.03|8
1700722800000|2023-11-23 07:00:00|15.11|15.03|15.13|15.05|15.13|15.05|15.11|15.03|28
1700726400000|2023-11-23 08:00:00|15.15|15.07|15.07|14.99|15.15|15.07|15.02|14.94|1011
1700730000000|2023-11-23 09:00:00|15.09|15.01|15.09|15.01|15.12|15.04|15.04|14.96|660
1700733600000|2023-11-23 10:00:00|15.08|15|15.06|14.98|15.13|15.05|15.06|14.98|407
1700737200000|2023-11-23 11:00:00|15.02|14.94|15.06|14.98|15.06|14.98|15.01|14.93|553
1700740800000|2023-11-23 12:00:00|15.11|15.03|15.07|14.99|15.11|15.03|15.07|14.99|457
1700744400000|2023-11-23 13:00:00|15.11|15.03|15.11|15.03|15.11|15.03|15.07|14.99|616
1700748000000|2023-11-23 14:00:00|15.08|15|15.2|15.12|15.2|15.12|15.08|15|938
1700751600000|2023-11-23 15:00:00|15.25|15.17|15.2|15.12|15.25|15.17|15.2|15.12|433
1700755200000|2023-11-23 16:00:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|837
1700758800000|2023-11-23 17:00:00|15.23|15.15|15.23|15.15|15.26|15.18|15.22|15.14|97
1700762400000|2023-11-23 18:00:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|8
1700766000000|2023-11-23 19:00:00|||||||||6
1700769600000|2023-11-23 20:00:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|8
1700773200000|2023-11-23 21:00:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1700784000000|2023-11-24 00:00:00|15.29|15.04|15.31|15.06|15.31|15.12|15.15|15.02|0
1700787600000|2023-11-24 01:00:00|15.26|15.18|15.31|15.06|15.31|15.21|15.26|15.06|24
1700791200000|2023-11-24 02:00:00|15.21|15.13|15.31|15.06|15.33|15.14|15.2|15.06|49
1700798400000|2023-11-24 04:00:00|15.32|15.07|15.32|15.07|15.33|15.2|15.25|15.07|4
1700802000000|2023-11-24 05:00:00|15.33|15.08|15.32|15.07|15.33|15.2|15.25|15.07|1
1700805600000|2023-11-24 06:00:00|15.31|15.06|15.37|15.29|15.38|15.3|15.25|15.06|180
1700809200000|2023-11-24 07:00:00|15.35|15.27|15.33|15.25|15.36|15.28|15.32|15.24|146
1700812800000|2023-11-24 08:00:00|15.32|15.24|15.24|15.16|15.33|15.25|15.19|15.11|853
1700816400000|2023-11-24 09:00:00|15.25|15.17|15.2|15.12|15.25|15.17|15.2|15.12|132
1700820000000|2023-11-24 10:00:00|15.23|15.15|15.15|15.07|15.24|15.16|15.15|15.07|537
1700823600000|2023-11-24 11:00:00|15.16|15.08|15.15|15.07|15.2|15.12|15.15|15.07|324
1700827200000|2023-11-24 12:00:00|15.2|15.12|15.19|15.11|15.2|15.12|15.15|15.07|853
1700830800000|2023-11-24 13:00:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|794
1700834400000|2023-11-24 14:00:00|15.2|15.12|15.21|15.13|15.21|15.13|15.15|15.07|1170
1700838000000|2023-11-24 15:00:00|15.17|15.09|15.16|15.08|15.17|15.09|15.12|15.04|646
1700841600000|2023-11-24 16:00:00|15.14|15.06|15.12|15.04|15.16|15.08|15.07|14.99|1441
1700845200000|2023-11-24 17:00:00|15.11|15.03|14.94|14.86|15.12|15.04|14.94|14.86|1789
1700848800000|2023-11-24 18:00:00|14.98|14.9|15.03|14.95|15.04|14.96|14.96|14.88|263
1700856000000|2023-11-24 20:00:00|15.08|15|15.06|14.98|15.08|15|15.06|14.98|114
1701039600000|2023-11-26 23:00:00|||||||||1
1701043200000|2023-11-27 00:00:00|15.15|15.07|15.18|15.1|15.18|15.1|15.15|15.07|4
1701046800000|2023-11-27 01:00:00|15.16|15.08|15.14|15.06|15.19|15.11|15.13|15.05|29
1701050400000|2023-11-27 02:00:00|15.15|15.07|15.17|15.09|15.2|15.12|15.15|15.07|12
1701054000000|2023-11-27 03:00:00|15.19|15.11|15.18|15.1|15.21|15.13|15.17|15.09|1
1701057600000|2023-11-27 04:00:00|15.21|15.13|15.18|15.1|15.21|15.13|15.16|15.08|0
1701061200000|2023-11-27 05:00:00|15.2|15.12|15.18|15.1|15.2|15.12|15.13|15.05|16
1701064800000|2023-11-27 06:00:00|15.19|15.11|15.17|15.09|15.2|15.12|15.15|15.07|13
1701068400000|2023-11-27 07:00:00|15.16|15.08|15.19|15.11|15.19|15.11|15.14|15.06|58
1701072000000|2023-11-27 08:00:00|15.17|15.09|15.14|15.06|15.24|15.16|15.1|15.02|871
1701075600000|2023-11-27 09:00:00|15.16|15.08|15.31|15.23|15.33|15.25|15.16|15.08|855
1701079200000|2023-11-27 10:00:00|15.28|15.2|15.23|15.15|15.29|15.21|15.23|15.15|1333
1701082800000|2023-11-27 11:00:00|15.21|15.13|15.26|15.18|15.26|15.18|15.21|15.13|499
1701086400000|2023-11-27 12:00:00|15.25|15.17|15.23|15.15|15.26|15.18|15.21|15.13|129
1701090000000|2023-11-27 13:00:00|15.22|15.14|15.27|15.19|15.27|15.19|15.22|15.14|991
1701093600000|2023-11-27 14:00:00|15.24|15.16|15.24|15.16|15.28|15.2|15.22|15.14|915
1701097200000|2023-11-27 15:00:00|15.21|15.13|15.14|15.06|15.22|15.14|15.09|15.01|1651
1701100800000|2023-11-27 16:00:00|15.18|15.1|15.21|15.13|15.24|15.16|15.17|15.09|2437
1701104400000|2023-11-27 17:00:00|15.24|15.16|15.21|15.13|15.24|15.16|15.19|15.11|764
1701108000000|2023-11-27 18:00:00|15.19|15.11|15.22|15.14|15.24|15.16|15.19|15.11|34
1701111600000|2023-11-27 19:00:00|15.21|15.13|15.21|15.13|15.25|15.17|15.2|15.12|8
1701115200000|2023-11-27 20:00:00|15.22|15.14|15.25|15.17|15.25|15.17|15.2|15.12|204
1701129600000|2023-11-28 00:00:00|15.34|15.09|15.27|15.19|15.34|15.19|15.23|15.09|0
1701133200000|2023-11-28 01:00:00|15.24|15.16|15.24|15.16|15.27|15.19|15.23|15.15|100
1701136800000|2023-11-28 02:00:00|15.23|15.15|15.25|15.17|15.27|15.19|15.23|15.15|200
1701140400000|2023-11-28 03:00:00|15.27|15.19|15.26|15.18|15.27|15.19|15.24|15.16|0
1701144000000|2023-11-28 04:00:00|15.25|15.17|15.23|15.15|15.26|15.18|15.22|15.14|0
1701147600000|2023-11-28 05:00:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1701151200000|2023-11-28 06:00:00|15.22|15.14|15.27|15.19|15.27|15.19|15.21|15.13|4
1701154800000|2023-11-28 07:00:00|15.31|15.23|15.43|15.35|15.47|15.39|15.3|15.22|268
1701158400000|2023-11-28 08:00:00|15.42|15.34|15.37|15.29|15.44|15.36|15.32|15.24|879
1701162000000|2023-11-28 09:00:00|15.36|15.28|15.35|15.27|15.37|15.29|15.29|15.21|1217
1701165600000|2023-11-28 10:00:00|15.31|15.23|15.3|15.22|15.38|15.3|15.3|15.22|1218
1701169200000|2023-11-28 11:00:00|15.31|15.23|15.4|15.32|15.4|15.32|15.3|15.22|2005
1701172800000|2023-11-28 12:00:00|15.36|15.28|15.43|15.35|15.43|15.35|15.36|15.28|1221
1701176400000|2023-11-28 13:00:00|15.44|15.36|15.38|15.3|15.48|15.4|15.38|15.3|750
1701180000000|2023-11-28 14:00:00|15.4|15.32|15.38|15.3|15.43|15.35|15.35|15.27|1554
1701183600000|2023-11-28 15:00:00|15.37|15.29|15.26|15.18|15.38|15.3|15.26|15.18|3201
1701187200000|2023-11-28 16:00:00|15.23|15.15|15.28|15.2|15.31|15.23|15.23|15.15|1641
1701190800000|2023-11-28 17:00:00|15.31|15.23|15.36|15.28|15.36|15.28|15.28|15.2|174
1701194400000|2023-11-28 18:00:00|15.39|15.31|15.42|15.34|15.48|15.4|15.39|15.31|551
1701198000000|2023-11-28 19:00:00|15.41|15.33|15.31|15.23|15.42|15.34|15.31|15.23|156
1701201600000|2023-11-28 20:00:00|15.32|15.24|15.32|15.24|15.34|15.26|15.27|15.19|373
1701212400000|2023-11-28 23:00:00|||||||||6
1701216000000|2023-11-29 00:00:00|15.39|15.14|15.25|15.17|15.39|15.23|15.25|15.14|0
1701219600000|2023-11-29 01:00:00|15.2|15.12|15.21|15.13|15.23|15.15|15.2|15.12|2
1701223200000|2023-11-29 02:00:00|15.22|15.14|15.22|15.14|15.23|15.15|15.2|15.12|9
1701226800000|2023-11-29 03:00:00|15.23|15.15|15.2|15.12|15.23|15.15|15.18|15.1|2
1701230400000|2023-11-29 04:00:00|15.18|15.1|15.2|15.12|15.21|15.13|15.18|15.1|2
1701234000000|2023-11-29 05:00:00|15.21|15.13|15.25|15.17|15.25|15.17|15.2|15.12|152
1701237600000|2023-11-29 06:00:00|15.27|15.19|15.31|15.23|15.31|15.23|15.23|15.15|21
1701241200000|2023-11-29 07:00:00|15.28|15.2|15.31|15.23|15.31|15.23|15.26|15.18|185
1701244800000|2023-11-29 08:00:00|15.32|15.24|15.18|15.1|15.32|15.24|15.13|15.05|1440
1701248400000|2023-11-29 09:00:00|15.17|15.09|15.16|15.08|15.18|15.1|15.11|15.03|387
1701252000000|2023-11-29 10:00:00|15.14|15.06|15.16|15.08|15.16|15.08|15.11|15.03|262
1701255600000|2023-11-29 11:00:00|15.14|15.06|15.16|15.08|15.16|15.08|15.14|15.06|246
1701259200000|2023-11-29 12:00:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|538
1701262800000|2023-11-29 13:00:00|15.13|15.05|15.19|15.11|15.19|15.11|15.12|15.04|1015
1701266400000|2023-11-29 14:00:00|15.2|15.12|15.27|15.19|15.3|15.22|15.2|15.12|1575
1701270000000|2023-11-29 15:00:00|15.3|15.22|15.27|15.19|15.4|15.32|15.27|15.19|1400
1701273600000|2023-11-29 16:00:00|15.3|15.22|15.37|15.29|15.47|15.39|15.27|15.19|2249
1701277200000|2023-11-29 17:00:00|15.35|15.27|15.35|15.27|15.35|15.27|15.3|15.22|396
1701280800000|2023-11-29 18:00:00|15.34|15.26|15.38|15.3|15.4|15.32|15.34|15.26|64
1701284400000|2023-11-29 19:00:00|15.36|15.28|15.37|15.29|15.4|15.32|15.35|15.27|8
1701288000000|2023-11-29 20:00:00|15.35|15.27|15.5|15.42|15.5|15.42|15.35|15.27|138
1701291600000|2023-11-29 21:00:00|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|2
1701302400000|2023-11-30 00:00:00|15.54|15.24|15.51|15.26|15.54|15.28|15.5|15.24|2
1701306000000|2023-11-30 01:00:00|15.44|15.36|15.49|15.41|15.54|15.44|15.44|15.26|2
1701309600000|2023-11-30 02:00:00|15.5|15.42|15.46|15.38|15.52|15.44|15.45|15.37|5
1701313200000|2023-11-30 03:00:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|0
1701316800000|2023-11-30 04:00:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|0
1701320400000|2023-11-30 05:00:00|15.47|15.39|15.41|15.33|15.54|15.39|15.38|15.25|2
1701324000000|2023-11-30 06:00:00|15.39|15.31|15.43|15.35|15.51|15.36|15.38|15.24|0
1701327600000|2023-11-30 07:00:00|15.41|15.33|15.43|15.35|15.46|15.38|15.38|15.3|64
1701331200000|2023-11-30 08:00:00|15.42|15.34|15.38|15.3|15.43|15.35|15.28|15.2|861
1701334800000|2023-11-30 09:00:00|15.37|15.29|15.29|15.21|15.38|15.3|15.26|15.18|586
1701338400000|2023-11-30 10:00:00|15.26|15.18|15.21|15.13|15.29|15.21|15.21|15.13|453
1701342000000|2023-11-30 11:00:00|15.22|15.14|15.26|15.18|15.26|15.18|15.21|15.13|156
1701345600000|2023-11-30 12:00:00|15.24|15.16|15.19|15.11|15.24|15.16|15.19|15.11|281
1701349200000|2023-11-30 13:00:00|15.2|15.12|15.27|15.19|15.27|15.19|15.19|15.11|635
1701352800000|2023-11-30 14:00:00|15.28|15.2|15.22|15.14|15.32|15.24|15.22|15.14|1486
1701356400000|2023-11-30 15:00:00|15.24|15.16|15.27|15.19|15.32|15.24|15.19|15.11|1675
1701360000000|2023-11-30 16:00:00|15.3|15.22|15.35|15.27|15.35|15.27|15.3|15.22|2249
1701363600000|2023-11-30 17:00:00|15.32|15.24|15.35|15.27|15.4|15.32|15.3|15.22|857
1701367200000|2023-11-30 18:00:00|15.4|15.32|15.36|15.28|15.45|15.37|15.35|15.27|217
1701370800000|2023-11-30 19:00:00|15.33|15.25|15.28|15.2|15.33|15.25|15.28|15.2|302
1701374400000|2023-11-30 20:00:00|15.31|15.23|15.33|15.25|15.38|15.3|15.27|15.19|265
1701378000000|2023-11-30 21:00:00|||||||||3
1701381600000|2023-11-30 22:00:00|||||||||3
1701388800000|2023-12-01 00:00:00|15.43|15.18|15.37|15.29|15.43|15.29|15.33|15.18|0
1701392400000|2023-12-01 01:00:00|15.43|15.18|15.37|15.29|15.44|15.29|15.32|15.17|4
1701396000000|2023-12-01 02:00:00|15.33|15.25|15.35|15.27|15.45|15.29|15.3|15.18|4
1701399600000|2023-12-01 03:00:00|15.37|15.29|15.31|15.23|15.43|15.29|15.25|15.13|6
1701406800000|2023-12-01 05:00:00|15.35|15.27|15.31|15.23|15.38|15.3|15.3|15.22|39
1701410400000|2023-12-01 06:00:00|15.32|15.24|15.3|15.22|15.45|15.31|15.3|15.19|6
1701414000000|2023-12-01 07:00:00|15.28|15.2|15.28|15.2|15.31|15.23|15.27|15.19|28
1701417600000|2023-12-01 08:00:00|15.27|15.19|15.16|15.08|15.28|15.2|15.16|15.08|1549
1701421200000|2023-12-01 09:00:00|15.13|15.05|15.16|15.08|15.16|15.08|15.11|15.03|1298
1701424800000|2023-12-01 10:00:00|15.17|15.09|15.11|15.03|15.21|15.13|15.11|15.03|690
1701428400000|2023-12-01 11:00:00|15.13|15.05|15.12|15.04|15.16|15.08|15.11|15.03|729
1701432000000|2023-12-01 12:00:00|15.14|15.06|15.19|15.11|15.19|15.11|15.12|15.04|705
1701435600000|2023-12-01 13:00:00|15.17|15.09|15.24|15.16|15.24|15.16|15.17|15.09|530
1701439200000|2023-12-01 14:00:00|15.25|15.17|15.2|15.12|15.27|15.19|15.17|15.09|896
1701442800000|2023-12-01 15:00:00|15.17|15.09|15.22|15.14|15.25|15.17|15.15|15.07|899
1701446400000|2023-12-01 16:00:00|15.25|15.17|15.15|15.07|15.27|15.19|15.08|15|3239
1701450000000|2023-12-01 17:00:00|15.11|15.03|15.2|15.12|15.2|15.12|15.1|15.02|1672
1701453600000|2023-12-01 18:00:00|15.18|15.1|15.23|15.15|15.23|15.15|15.18|15.1|562
1701457200000|2023-12-01 19:00:00|15.21|15.13|15.18|15.1|15.23|15.15|15.18|15.1|36
1701460800000|2023-12-01 20:00:00|15.2|15.12|15.23|15.15|15.26|15.18|15.18|15.1|124
1701464400000|2023-12-01 21:00:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|0
1701648000000|2023-12-04 00:00:00|15.37|15.29|15.44|15.36|15.44|15.36|15.37|15.29|5
1701651600000|2023-12-04 01:00:00|15.42|15.34|15.44|15.36|15.44|15.36|15.42|15.34|0
1701655200000|2023-12-04 02:00:00|15.48|15.4|15.44|15.36|15.48|15.4|15.44|15.36|0
1701658800000|2023-12-04 03:00:00|15.45|15.37|15.44|15.36|15.48|15.4|15.43|15.35|0
1701662400000|2023-12-04 04:00:00|15.43|15.35|15.44|15.36|15.47|15.39|15.43|15.35|0
1701666000000|2023-12-04 05:00:00|15.47|15.39|15.45|15.37|15.48|15.4|15.44|15.36|0
1701669600000|2023-12-04 06:00:00|15.44|15.36|15.5|15.42|15.5|15.42|15.42|15.34|16
1701673200000|2023-12-04 07:00:00|15.51|15.43|15.48|15.4|15.51|15.43|15.39|15.31|407
1701676800000|2023-12-04 08:00:00|15.46|15.38|15.37|15.29|15.49|15.41|15.32|15.24|767
1701680400000|2023-12-04 09:00:00|15.34|15.26|15.37|15.29|15.44|15.36|15.34|15.26|2876
1701684000000|2023-12-04 10:00:00|15.34|15.26|15.34|15.26|15.37|15.29|15.32|15.24|623
1701687600000|2023-12-04 11:00:00|15.33|15.25|15.34|15.26|15.37|15.29|15.32|15.24|1103
1701691200000|2023-12-04 12:00:00|15.38|15.3|15.32|15.24|15.39|15.31|15.29|15.21|498
1701694800000|2023-12-04 13:00:00|15.34|15.26|15.37|15.29|15.37|15.29|15.29|15.21|2025
1701698400000|2023-12-04 14:00:00|15.38|15.3|15.51|15.43|15.52|15.44|15.37|15.29|4852
1701702000000|2023-12-04 15:00:00|15.5|15.42|15.56|15.48|15.6|15.52|15.45|15.37|2226
1701705600000|2023-12-04 16:00:00|15.57|15.49|15.48|15.4|15.57|15.49|15.45|15.37|1741
1701709200000|2023-12-04 17:00:00|15.47|15.39|15.43|15.35|15.48|15.4|15.4|15.32|103
1701712800000|2023-12-04 18:00:00|15.45|15.37|15.46|15.38|15.46|15.38|15.43|15.35|73
1701716400000|2023-12-04 19:00:00|15.41|15.33|15.41|15.33|15.46|15.38|15.41|15.33|24
1701720000000|2023-12-04 20:00:00|15.46|15.38|15.48|15.4|15.48|15.4|15.39|15.31|93
1701734400000|2023-12-05 00:00:00|15.6|15.3|15.49|15.41|15.6|15.41|15.48|15.3|0
1701738000000|2023-12-05 01:00:00|15.48|15.4|15.59|15.34|15.6|15.45|15.48|15.34|1
1701741600000|2023-12-05 02:00:00|15.62|15.37|15.53|15.45|15.62|15.48|15.53|15.37|0
1701745200000|2023-12-05 03:00:00|15.55|15.47|15.58|15.33|15.59|15.47|15.52|15.33|30
1701748800000|2023-12-05 04:00:00|15.59|15.34|15.58|15.33|15.6|15.35|15.58|15.33|0
1701752400000|2023-12-05 05:00:00|15.54|15.46|15.54|15.46|15.55|15.47|15.52|15.44|6
1701756000000|2023-12-05 06:00:00|15.55|15.47|15.58|15.5|15.65|15.52|15.54|15.36|3
1701759600000|2023-12-05 07:00:00|15.56|15.48|15.55|15.47|15.6|15.52|15.53|15.45|133
1701763200000|2023-12-05 08:00:00|15.53|15.45|15.6|15.52|15.67|15.59|15.5|15.42|1067
1701766800000|2023-12-05 09:00:00|15.58|15.5|15.49|15.41|15.58|15.5|15.47|15.39|1181
1701770400000|2023-12-05 10:00:00|15.5|15.42|15.54|15.46|15.55|15.47|15.47|15.39|334
1701774000000|2023-12-05 11:00:00|15.52|15.44|15.54|15.46|15.54|15.46|15.47|15.39|444
1701777600000|2023-12-05 12:00:00|15.52|15.44|15.52|15.44|15.57|15.49|15.52|15.44|361
1701781200000|2023-12-05 13:00:00|15.54|15.46|15.53|15.45|15.54|15.46|15.47|15.39|1076
1701784800000|2023-12-05 14:00:00|15.51|15.43|15.48|15.4|15.53|15.45|15.45|15.37|1041
1701788400000|2023-12-05 15:00:00|15.46|15.38|15.38|15.3|15.5|15.42|15.38|15.3|1719
1701792000000|2023-12-05 16:00:00|15.39|15.31|15.38|15.3|15.43|15.35|15.33|15.25|1889
1701795600000|2023-12-05 17:00:00|15.37|15.29|15.42|15.34|15.42|15.34|15.35|15.27|106
1701799200000|2023-12-05 18:00:00|15.43|15.35|15.42|15.34|15.44|15.36|15.42|15.34|216
1701802800000|2023-12-05 19:00:00|15.44|15.36|15.42|15.34|15.44|15.36|15.42|15.34|20
1701806400000|2023-12-05 20:00:00|15.45|15.37|15.42|15.34|15.45|15.37|15.42|15.34|59
1701810000000|2023-12-05 21:00:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1701820800000|2023-12-06 00:00:00|15.51|15.26|15.32|15.24|15.51|15.29|15.32|15.22|122
1701824400000|2023-12-06 01:00:00|15.35|15.27|15.34|15.26|15.36|15.28|15.33|15.25|20
1701828000000|2023-12-06 02:00:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|7
1701831600000|2023-12-06 03:00:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701835200000|2023-12-06 04:00:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701838800000|2023-12-06 05:00:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701842400000|2023-12-06 06:00:00|15.36|15.28|15.38|15.3|15.53|15.34|15.34|15.26|97
1701846000000|2023-12-06 07:00:00|15.33|15.25|15.33|15.25|15.38|15.3|15.33|15.25|286
1701849600000|2023-12-06 08:00:00|15.38|15.3|15.33|15.25|15.38|15.3|15.3|15.22|2373
1701853200000|2023-12-06 09:00:00|15.35|15.27|15.34|15.26|15.38|15.3|15.33|15.25|2119
1701856800000|2023-12-06 10:00:00|15.35|15.27|15.31|15.23|15.35|15.27|15.29|15.21|4183
1701860400000|2023-12-06 11:00:00|15.34|15.26|15.34|15.26|15.39|15.31|15.31|15.23|1305
1701864000000|2023-12-06 12:00:00|||||||||1172
1701867600000|2023-12-06 13:00:00|15.31|15.23|15.24|15.16|15.34|15.26|15.21|15.13|3043
1701871200000|2023-12-06 14:00:00|15.26|15.18|15.28|15.2|15.33|15.25|15.23|15.15|3442
1701874800000|2023-12-06 15:00:00|15.27|15.19|15.25|15.17|15.28|15.2|15.18|15.1|4545
1701878400000|2023-12-06 16:00:00|15.24|15.16|15.32|15.24|15.34|15.26|15.2|15.12|2338
1701882000000|2023-12-06 17:00:00|15.3|15.22|15.42|15.34|15.46|15.38|15.3|15.22|356
1701885600000|2023-12-06 18:00:00|15.41|15.33|15.39|15.31|15.46|15.38|15.37|15.29|805
1701889200000|2023-12-06 19:00:00|15.37|15.29|15.37|15.29|15.42|15.34|15.36|15.28|166
1701892800000|2023-12-06 20:00:00|15.38|15.3|15.53|15.45|15.53|15.45|15.38|15.3|477
1701907200000|2023-12-07 00:00:00|15.61|15.31|15.56|15.31|15.61|15.45|15.5|15.29|0
1701910800000|2023-12-07 01:00:00|15.58|15.33|15.54|15.46|15.62|15.47|15.53|15.3|0
1701918000000|2023-12-07 03:00:00|15.51|15.43|15.54|15.46|15.57|15.48|15.46|15.31|0
1701925200000|2023-12-07 05:00:00|15.59|15.51|15.59|15.51|15.61|15.53|15.57|15.49|2
1701928800000|2023-12-07 06:00:00|15.6|15.52|15.61|15.53|15.61|15.53|15.6|15.52|10
1701932400000|2023-12-07 07:00:00|15.6|15.52|15.62|15.54|15.62|15.54|15.6|15.52|183
1701936000000|2023-12-07 08:00:00|15.58|15.5|15.72|15.64|15.72|15.64|15.58|15.5|1667
1701939600000|2023-12-07 09:00:00|15.73|15.65|15.65|15.57|15.74|15.66|15.62|15.54|2092
1701943200000|2023-12-07 10:00:00|15.6|15.52|15.62|15.54|15.67|15.59|15.6|15.52|1437
1701946800000|2023-12-07 11:00:00|15.6|15.52|15.62|15.54|15.62|15.54|15.57|15.49|2615
1701950400000|2023-12-07 12:00:00|15.57|15.49|15.62|15.54|15.62|15.54|15.57|15.49|1333
1701954000000|2023-12-07 13:00:00|15.61|15.53|15.64|15.56|15.64|15.56|15.57|15.49|2541
1701957600000|2023-12-07 14:00:00|15.63|15.55|15.68|15.6|15.69|15.61|15.59|15.51|4710
1701961200000|2023-12-07 15:00:00|15.69|15.61|15.61|15.53|15.69|15.61|15.61|15.53|2534
1701964800000|2023-12-07 16:00:00|15.6|15.52|15.6|15.52|15.61|15.53|15.6|15.52|3092
1701968400000|2023-12-07 17:00:00|15.57|15.49|15.59|15.51|15.6|15.52|15.57|15.49|510
1701972000000|2023-12-07 18:00:00|15.6|15.52|15.64|15.56|15.64|15.56|15.6|15.52|33
1701975600000|2023-12-07 19:00:00|15.6|15.52|15.61|15.53|15.64|15.56|15.6|15.52|106
1701979200000|2023-12-07 20:00:00|15.6|15.52|15.59|15.51|15.62|15.54|15.59|15.51|135
1701982800000|2023-12-07 21:00:00|15.73|15.43|15.73|15.43|15.73|15.43|15.73|15.43|0
1701993600000|2023-12-08 00:00:00|15.8|15.5|15.64|15.56|15.81|15.62|15.52|15.44|7
1701997200000|2023-12-08 01:00:00|15.65|15.57|15.69|15.61|15.76|15.61|15.65|15.51|0
1702000800000|2023-12-08 02:00:00|15.67|15.59|15.69|15.61|15.69|15.61|15.67|15.59|0
1702004400000|2023-12-08 03:00:00|15.7|15.62|15.67|15.59|15.7|15.62|15.67|15.59|0
1702008000000|2023-12-08 04:00:00|15.7|15.62|15.67|15.59|15.7|15.62|15.67|15.59|0
1702011600000|2023-12-08 05:00:00|15.68|15.6|15.68|15.6|15.7|15.62|15.67|15.59|0
1702015200000|2023-12-08 06:00:00|15.7|15.62|15.71|15.63|15.71|15.63|15.65|15.57|13
1702018800000|2023-12-08 07:00:00|15.69|15.61|15.66|15.58|15.71|15.63|15.66|15.58|85
1702022400000|2023-12-08 08:00:00|15.63|15.55|15.61|15.53|15.68|15.6|15.58|15.5|1118
1702026000000|2023-12-08 09:00:00|15.56|15.48|15.58|15.5|15.58|15.5|15.52|15.44|1842
1702029600000|2023-12-08 10:00:00|15.55|15.47|15.53|15.45|15.58|15.5|15.51|15.43|2409
1702033200000|2023-12-08 11:00:00|15.55|15.47|15.55|15.47|15.59|15.51|15.55|15.47|636
1702036800000|2023-12-08 12:00:00|15.56|15.48|15.5|15.42|15.6|15.52|15.5|15.42|1290
1702040400000|2023-12-08 13:00:00|15.49|15.41|15.37|15.29|15.66|15.56|15.34|15.26|3441
1702044000000|2023-12-08 14:00:00|15.34|15.26|15.23|15.15|15.37|15.29|15.18|15.1|3028
1702047600000|2023-12-08 15:00:00|15.21|15.13|15.24|15.16|15.34|15.26|15.16|15.08|2307
1702051200000|2023-12-08 16:00:00|15.23|15.15|15.25|15.17|15.31|15.23|15.23|15.15|2061
1702054800000|2023-12-08 17:00:00|15.24|15.16|15.25|15.17|15.28|15.2|15.23|15.15|225
1702058400000|2023-12-08 18:00:00|15.24|15.16|15.23|15.15|15.25|15.17|15.23|15.15|68
1702062000000|2023-12-08 19:00:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|1
1702065600000|2023-12-08 20:00:00|||||||||479
1702252800000|2023-12-11 00:00:00|15.4|15.15|15.36|15.28|15.44|15.28|15.3|15.14|6
1702256400000|2023-12-11 01:00:00|15.42|15.17|15.36|15.28|15.44|15.28|15.3|15.17|10
1702260000000|2023-12-11 02:00:00|15.35|15.27|15.36|15.28|15.37|15.29|15.35|15.27|0
1702263600000|2023-12-11 03:00:00|15.37|15.29|15.34|15.26|15.37|15.29|15.34|15.26|0
1702267200000|2023-12-11 04:00:00|15.36|15.28|15.35|15.27|15.37|15.29|15.34|15.26|0
1702270800000|2023-12-11 05:00:00|15.36|15.28|15.35|15.27|15.37|15.29|15.34|15.26|1
1702274400000|2023-12-11 06:00:00|15.34|15.26|15.37|15.29|15.37|15.29|15.34|15.26|0
1702278000000|2023-12-11 07:00:00|15.36|15.28|15.37|15.29|15.37|15.29|15.32|15.24|7
1702281600000|2023-12-11 08:00:00|15.38|15.3|15.37|15.29|15.38|15.3|15.32|15.24|1549
1702285200000|2023-12-11 09:00:00|15.33|15.25|15.42|15.34|15.42|15.34|15.32|15.24|1584
1702288800000|2023-12-11 10:00:00|15.37|15.29|15.41|15.33|15.41|15.33|15.33|15.25|3135
1702292400000|2023-12-11 11:00:00|15.45|15.37|15.41|15.33|15.45|15.37|15.4|15.32|741
1702296000000|2023-12-11 12:00:00|15.4|15.32|15.35|15.27|15.41|15.33|15.35|15.27|2603
1702299600000|2023-12-11 13:00:00|15.36|15.28|15.42|15.34|15.42|15.34|15.35|15.27|1995
1702303200000|2023-12-11 14:00:00|15.43|15.35|15.42|15.34|15.43|15.35|15.42|15.34|2230
1702306800000|2023-12-11 15:00:00|15.37|15.29|15.36|15.28|15.42|15.34|15.36|15.28|4536
1702310400000|2023-12-11 16:00:00|15.32|15.24|15.26|15.18|15.32|15.24|15.26|15.18|2930
1702314000000|2023-12-11 17:00:00|||||||||103
1702317600000|2023-12-11 18:00:00|15.27|15.19|15.27|15.19|15.31|15.23|15.26|15.18|82
1702321200000|2023-12-11 19:00:00|15.26|15.18|15.27|15.19|15.27|15.19|15.26|15.18|93
1702324800000|2023-12-11 20:00:00|15.26|15.18|15.25|15.17|15.26|15.18|15.21|15.13|359
1702328400000|2023-12-11 21:00:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1702339200000|2023-12-12 00:00:00|15.33|15.08|15.35|15.1|15.35|15.19|15.27|15.05|0
1702342800000|2023-12-12 01:00:00|15.27|15.19|15.26|15.18|15.35|15.19|15.26|15.08|0
1702346400000|2023-12-12 02:00:00|15.27|15.19|15.27|15.19|15.27|15.19|15.26|15.18|0
1702353600000|2023-12-12 04:00:00|15.29|15.21|15.35|15.27|15.43|15.28|15.29|15.18|50
1702357200000|2023-12-12 05:00:00|15.37|15.29|15.32|15.24|15.37|15.29|15.32|15.24|28
1702360800000|2023-12-12 06:00:00|15.33|15.25|15.34|15.26|15.46|15.3|15.32|15.17|5
1702364400000|2023-12-12 07:00:00|15.29|15.21|15.29|15.21|15.29|15.21|15.24|15.16|210
1702368000000|2023-12-12 08:00:00|15.27|15.19|15.24|15.16|15.3|15.22|15.2|15.12|2203
1702371600000|2023-12-12 09:00:00|15.25|15.17|15.24|15.16|15.25|15.17|15.24|15.16|129
1702375200000|2023-12-12 10:00:00|15.21|15.13|15.27|15.19|15.31|15.23|15.21|15.13|2414
1702378800000|2023-12-12 11:00:00|15.31|15.23|15.31|15.23|15.31|15.23|15.26|15.18|1165
1702382400000|2023-12-12 12:00:00|15.26|15.18|15.26|15.18|15.3|15.22|15.26|15.18|2051
1702386000000|2023-12-12 13:00:00|15.25|15.17|15.19|15.11|15.25|15.17|15.09|15.01|4803
1702389600000|2023-12-12 14:00:00|15.2|15.12|15.04|14.96|15.2|15.12|15.04|14.96|3980
1702393200000|2023-12-12 15:00:00|15.09|15.01|14.98|14.9|15.09|15.01|14.98|14.9|4988
1702396800000|2023-12-12 16:00:00|14.99|14.91|14.98|14.9|14.99|14.91|14.97|14.89|2636
1702400400000|2023-12-12 17:00:00|14.97|14.89|14.98|14.9|14.98|14.9|14.93|14.85|443
1702404000000|2023-12-12 18:00:00|14.93|14.85|14.87|14.79|14.93|14.85|14.87|14.79|657
1702407600000|2023-12-12 19:00:00|14.86|14.78|14.87|14.79|14.87|14.79|14.86|14.78|328
1702411200000|2023-12-12 20:00:00|14.9|14.82|15.02|14.72|15.02|14.85|14.87|14.72|973
1702425600000|2023-12-13 00:00:00|15.05|14.75|15.05|14.75|15.1|14.83|15.03|14.74|0
1702429200000|2023-12-13 01:00:00|15.08|14.78|15.1|14.8|15.1|14.83|15.03|14.74|0
1702432800000|2023-12-13 02:00:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702436400000|2023-12-13 03:00:00|15.08|14.83|15.04|14.74|15.1|14.84|15.04|14.74|0
1702440000000|2023-12-13 04:00:00|15.02|14.77|15.02|14.77|15.02|14.77|15.02|14.77|0
1702443600000|2023-12-13 05:00:00|14.93|14.85|15.05|14.75|15.05|14.85|14.93|14.75|1
1702447200000|2023-12-13 06:00:00|15.03|14.78|14.95|14.87|15.03|14.87|14.95|14.78|1
1702450800000|2023-12-13 07:00:00|14.96|14.88|14.91|14.83|14.96|14.88|14.91|14.83|81
1702454400000|2023-12-13 08:00:00|14.86|14.78|14.77|14.69|14.9|14.82|14.77|14.69|2610
1702458000000|2023-12-13 09:00:00|14.79|14.71|14.81|14.73|14.82|14.74|14.77|14.69|1047
1702461600000|2023-12-13 10:00:00|14.82|14.74|14.82|14.74|14.82|14.74|14.81|14.73|1229
1702465200000|2023-12-13 11:00:00|14.77|14.69|14.77|14.69|14.78|14.7|14.77|14.69|875
1702468800000|2023-12-13 12:00:00|14.78|14.7|14.73|14.65|14.83|14.75|14.73|14.65|1069
1702472400000|2023-12-13 13:00:00|14.74|14.66|14.78|14.7|14.83|14.75|14.74|14.66|1467
1702476000000|2023-12-13 14:00:00|14.79|14.71|14.88|14.8|14.89|14.81|14.79|14.71|2201
1702479600000|2023-12-13 15:00:00|14.86|14.78|14.88|14.8|14.93|14.85|14.86|14.78|2121
1702483200000|2023-12-13 16:00:00|14.93|14.85|15.04|14.96|15.04|14.96|14.93|14.85|4366
1702486800000|2023-12-13 17:00:00|14.99|14.91|15|14.92|15|14.92|14.99|14.91|303
1702490400000|2023-12-13 18:00:00|15.02|14.94|15.02|14.94|15.05|14.97|15|14.92|455
1702494000000|2023-12-13 19:00:00|14.99|14.91|14.86|14.78|15.04|14.96|14.82|14.74|1452
1702497600000|2023-12-13 20:00:00|14.91|14.83|14.96|14.71|14.98|14.83|14.71|14.63|1891
1702501200000|2023-12-13 21:00:00|14.99|14.69|14.99|14.69|14.99|14.69|14.99|14.69|0
1702512000000|2023-12-14 00:00:00|14.91|14.61|14.75|14.67|14.91|14.67|14.73|14.61|5
1702515600000|2023-12-14 01:00:00|14.88|14.58|14.76|14.68|14.88|14.69|14.76|14.58|6
1702519200000|2023-12-14 02:00:00|14.74|14.66|14.73|14.65|14.81|14.68|14.72|14.56|9
1702522800000|2023-12-14 03:00:00|14.79|14.71|14.78|14.7|14.82|14.74|14.73|14.65|10
1702526400000|2023-12-14 04:00:00|14.74|14.66|14.82|14.57|14.82|14.66|14.73|14.57|26
1702530000000|2023-12-14 05:00:00|14.74|14.66|14.73|14.65|14.82|14.66|14.73|14.57|0
1702533600000|2023-12-14 06:00:00|14.74|14.66|14.74|14.66|14.83|14.67|14.73|14.57|49
1702537200000|2023-12-14 07:00:00|14.75|14.67|14.8|14.72|14.8|14.72|14.7|14.62|628
1702540800000|2023-12-14 08:00:00|14.78|14.7|14.74|14.66|14.78|14.7|14.65|14.57|4010
1702544400000|2023-12-14 09:00:00|14.76|14.68|14.77|14.69|14.87|14.79|14.71|14.63|4303
1702548000000|2023-12-14 10:00:00|14.81|14.73|14.76|14.68|14.81|14.73|14.76|14.68|778
1702551600000|2023-12-14 11:00:00|14.71|14.63|14.76|14.68|14.76|14.68|14.71|14.63|1853
1702555200000|2023-12-14 12:00:00|14.72|14.64|14.76|14.68|14.77|14.69|14.72|14.64|4957
1702558800000|2023-12-14 13:00:00|14.74|14.66|14.61|14.53|14.77|14.69|14.61|14.53|4580
1702562400000|2023-12-14 14:00:00|14.6|14.52|14.72|14.64|14.86|14.78|14.59|14.51|6747
1702566000000|2023-12-14 15:00:00|14.77|14.69|14.78|14.7|14.92|14.84|14.72|14.64|8607
1702569600000|2023-12-14 16:00:00|14.82|14.74|14.68|14.6|14.82|14.74|14.63|14.55|3316
1702573200000|2023-12-14 17:00:00|14.65|14.57|14.73|14.65|14.73|14.65|14.65|14.57|593
1702576800000|2023-12-14 18:00:00|14.76|14.68|14.83|14.75|14.88|14.8|14.76|14.68|168
1702580400000|2023-12-14 19:00:00|14.81|14.73|14.73|14.65|14.83|14.75|14.73|14.65|1406
1702584000000|2023-12-14 20:00:00|14.71|14.63|14.7|14.62|14.73|14.65|14.66|14.58|1966
1702598400000|2023-12-15 00:00:00|14.78|14.48|14.81|14.51|14.83|14.59|14.67|14.46|0
1702602000000|2023-12-15 01:00:00|14.83|14.53|14.79|14.54|14.83|14.56|14.78|14.51|0
1702605600000|2023-12-15 02:00:00|14.81|14.56|14.8|14.5|14.81|14.63|14.66|14.47|64
1702609200000|2023-12-15 03:00:00|14.77|14.52|14.69|14.61|14.78|14.61|14.69|14.52|0
1702612800000|2023-12-15 04:00:00|14.78|14.53|14.67|14.59|14.78|14.62|14.67|14.5|0
1702616400000|2023-12-15 05:00:00|14.7|14.62|14.7|14.62|14.76|14.63|14.67|14.51|7
1702620000000|2023-12-15 06:00:00|14.68|14.6|14.7|14.62|14.7|14.62|14.68|14.6|9
1702623600000|2023-12-15 07:00:00|14.68|14.6|14.65|14.57|14.68|14.6|14.6|14.52|147
1702627200000|2023-12-15 08:00:00|14.61|14.53|14.51|14.43|14.66|14.58|14.51|14.43|3421
1702630800000|2023-12-15 09:00:00|14.56|14.48|14.66|14.58|14.66|14.58|14.51|14.43|2280
1702634400000|2023-12-15 10:00:00|14.63|14.55|14.65|14.57|14.7|14.62|14.61|14.53|1814
1702638000000|2023-12-15 11:00:00|14.66|14.58|14.63|14.55|14.67|14.59|14.61|14.53|3481
1702641600000|2023-12-15 12:00:00|14.65|14.57|14.68|14.6|14.73|14.65|14.63|14.55|2694
1702645200000|2023-12-15 13:00:00|14.71|14.63|14.93|14.85|14.93|14.85|14.68|14.6|2893
1702648800000|2023-12-15 14:00:00|14.92|14.84|14.82|14.74|14.93|14.85|14.82|14.74|3578
1702652400000|2023-12-15 15:00:00|14.77|14.69|14.73|14.65|14.82|14.74|14.72|14.64|4796
1702656000000|2023-12-15 16:00:00|14.72|14.64|14.92|14.84|14.97|14.89|14.67|14.59|5467
1702659600000|2023-12-15 17:00:00|14.97|14.89|14.97|14.89|14.97|14.89|14.92|14.84|62
1702663200000|2023-12-15 18:00:00|14.98|14.9|15.08|15|15.08|15|14.97|14.89|490
1702666800000|2023-12-15 19:00:00|15.12|15.04|15.03|14.95|15.13|15.05|15.03|14.95|211
1702670400000|2023-12-15 20:00:00|15.06|14.98|15.17|14.92|15.17|15.01|15.03|14.92|634
1702674000000|2023-12-15 21:00:00|15.2|14.95|15.2|14.95|15.2|14.95|15.2|14.95|0
1702857600000|2023-12-18 00:00:00|15.31|15.01|15.3|15.05|15.32|15.13|15.11|15.01|11
1702861200000|2023-12-18 01:00:00|15.29|15.04|15.34|15.09|15.35|15.16|15.23|15.04|0
1702864800000|2023-12-18 02:00:00|15.35|15.1|15.32|15.07|15.35|15.16|15.24|15.05|0
1702868400000|2023-12-18 03:00:00|15.33|15.08|15.33|15.08|15.33|15.16|15.24|15.08|1
1702872000000|2023-12-18 04:00:00|15.35|15.1|15.29|15.21|15.35|15.24|15.29|15.08|0
1702875600000|2023-12-18 05:00:00|15.32|15.24|15.34|15.26|15.42|15.34|15.32|15.24|49
1702879200000|2023-12-18 06:00:00|15.32|15.24|15.3|15.22|15.35|15.27|15.29|15.21|4
1702882800000|2023-12-18 07:00:00|15.27|15.19|15.23|15.15|15.3|15.22|15.13|15.05|912
1702886400000|2023-12-18 08:00:00|15.2|15.12|15.08|15|15.23|15.15|15.03|14.95|4440
1702890000000|2023-12-18 09:00:00|15.03|14.95|15.08|15|15.08|15|15.03|14.95|940
1702893600000|2023-12-18 10:00:00|15.03|14.95|15.09|15.01|15.09|15.01|15.03|14.95|1572
1702897200000|2023-12-18 11:00:00|15.04|14.96|15.04|14.96|15.09|15.01|15.04|14.96|2410
1702900800000|2023-12-18 12:00:00|15.01|14.93|15.04|14.96|15.04|14.96|14.99|14.91|1042
1702904400000|2023-12-18 13:00:00|15.09|15.01|15.04|14.96|15.09|15.01|15.04|14.96|1676
1702908000000|2023-12-18 14:00:00|15.09|15.01|15.19|15.11|15.19|15.11|15.09|15.01|3940
1702911600000|2023-12-18 15:00:00|15.14|15.06|15.2|15.12|15.2|15.12|15.14|15.06|3322
1702915200000|2023-12-18 16:00:00|15.15|15.07|15.1|15.02|15.15|15.07|15|14.92|7549
1702918800000|2023-12-18 17:00:00|15.05|14.97|15.05|14.97|15.05|14.97|15|14.92|1045
1702922400000|2023-12-18 18:00:00|||||||||333
1702926000000|2023-12-18 19:00:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|5433
1702929600000|2023-12-18 20:00:00|||||||||154
1702944000000|2023-12-19 00:00:00|15.38|15.08|15.19|15.11|15.38|15.11|15.17|15.03|0
1702947600000|2023-12-19 01:00:00|15.22|15.14|15.19|15.11|15.22|15.14|15.19|15.11|0
1702951200000|2023-12-19 02:00:00|15.17|15.09|15.12|15.04|15.19|15.11|15.12|15.04|29
1702954800000|2023-12-19 03:00:00|15.1|15.02|15.1|15.02|15.15|15.07|15.1|15.02|7
1702962000000|2023-12-19 05:00:00|15.12|15.04|15.12|15.04|15.12|15.04|15.1|15.02|9
1702965600000|2023-12-19 06:00:00|15.1|15.02|15.13|15.05|15.15|15.07|15.1|15.02|38
1702969200000|2023-12-19 07:00:00|15.08|15|15.08|15|15.1|15.02|15.03|14.95|146
1702972800000|2023-12-19 08:00:00|15.03|14.95|15.13|15.05|15.13|15.05|14.98|14.9|1292
1702976400000|2023-12-19 09:00:00|15.08|15|15.08|15|15.13|15.05|15.08|15|1577
1702980000000|2023-12-19 10:00:00|15.13|15.05|15.08|15|15.13|15.05|15.03|14.95|841
1702983600000|2023-12-19 11:00:00|15.13|15.05|15.13|15.05|15.13|15.05|15.08|15|796
1702987200000|2023-12-19 12:00:00|15.08|15|15.09|15.01|15.13|15.05|15.08|15|522
1702990800000|2023-12-19 13:00:00|15.11|15.03|15.09|15.01|15.14|15.06|15.09|15.01|240
1702994400000|2023-12-19 14:00:00|15.14|15.06|15.14|15.06|15.14|15.06|15.09|15.01|1039
1702998000000|2023-12-19 15:00:00|15.19|15.11|15.29|15.21|15.29|15.21|15.14|15.06|2769
1703001600000|2023-12-19 16:00:00|15.26|15.18|15.24|15.16|15.34|15.26|15.24|15.16|2972
1703005200000|2023-12-19 17:00:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|759
1703008800000|2023-12-19 18:00:00|||||||||481
1703012400000|2023-12-19 19:00:00|15.34|15.26|15.35|15.27|15.35|15.27|15.34|15.26|521
1703016000000|2023-12-19 20:00:00|15.4|15.32|15.35|15.27|15.4|15.32|15.35|15.27|752
1703030400000|2023-12-20 00:00:00|15.48|15.23|15.39|15.14|15.48|15.25|15.28|15.14|3
1703034000000|2023-12-20 01:00:00|15.33|15.25|15.39|15.14|15.39|15.27|15.33|15.14|7
1703041200000|2023-12-20 03:00:00|15.35|15.27|15.39|15.14|15.39|15.3|15.28|15.14|4
1703044800000|2023-12-20 04:00:00|15.28|15.2|15.28|15.2|15.39|15.21|15.28|15.09|6
1703048400000|2023-12-20 05:00:00|15.29|15.21|15.29|15.21|15.39|15.23|15.26|15.12|3
1703052000000|2023-12-20 06:00:00|15.26|15.18|15.36|15.28|15.36|15.28|15.26|15.18|4
1703055600000|2023-12-20 07:00:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|240
1703059200000|2023-12-20 08:00:00|15.39|15.31|15.46|15.38|15.46|15.38|15.31|15.23|1654
1703062800000|2023-12-20 09:00:00|15.51|15.43|15.61|15.53|15.66|15.58|15.51|15.43|1734
1703066400000|2023-12-20 10:00:00|15.56|15.48|15.56|15.48|15.56|15.48|15.51|15.43|1093
1703070000000|2023-12-20 11:00:00|15.52|15.44|15.52|15.44|15.56|15.48|15.52|15.44|693
1703073600000|2023-12-20 12:00:00|15.47|15.39|15.47|15.39|15.52|15.44|15.47|15.39|136
1703077200000|2023-12-20 13:00:00|15.42|15.34|15.37|15.29|15.47|15.39|15.32|15.24|1534
1703080800000|2023-12-20 14:00:00|15.38|15.3|15.43|15.35|15.43|15.35|15.38|15.3|687
1703084400000|2023-12-20 15:00:00|15.42|15.34|15.53|15.45|15.53|15.45|15.42|15.34|1276
1703088000000|2023-12-20 16:00:00|15.5|15.42|15.48|15.4|15.53|15.45|15.48|15.4|1293
1703091600000|2023-12-20 17:00:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|341
1703095200000|2023-12-20 18:00:00|15.58|15.5|15.63|15.55|15.63|15.55|15.54|15.46|405
1703098800000|2023-12-20 19:00:00|15.68|15.6|15.93|15.85|15.93|15.85|15.64|15.56|1518
1703102400000|2023-12-20 20:00:00|15.91|15.83|16.02|15.94|16.08|16|15.84|15.76|957
1703106000000|2023-12-20 21:00:00|16.08|15.83|16.08|15.83|16.08|15.83|16.08|15.83|0
1703116800000|2023-12-21 00:00:00|15.92|15.84|16.09|15.84|16.09|15.95|15.91|15.78|26
1703120400000|2023-12-21 01:00:00|15.98|15.9|16.04|15.79|16.04|15.92|15.96|15.79|2
1703124000000|2023-12-21 02:00:00|16.06|15.81|15.83|15.75|16.11|15.84|15.81|15.69|46
1703127600000|2023-12-21 03:00:00|15.81|15.73|15.79|15.71|15.83|15.75|15.78|15.7|5
1703131200000|2023-12-21 04:00:00|15.89|15.64|15.79|15.71|15.89|15.71|15.76|15.64|2
1703134800000|2023-12-21 05:00:00|15.81|15.73|15.81|15.73|15.83|15.75|15.81|15.73|9
1703138400000|2023-12-21 06:00:00|15.84|15.76|15.86|15.78|15.86|15.78|15.81|15.73|11
1703142000000|2023-12-21 07:00:00|15.81|15.73|15.77|15.69|15.82|15.74|15.76|15.68|265
1703145600000|2023-12-21 08:00:00|15.72|15.64|15.76|15.68|15.77|15.69|15.62|15.54|1801
1703149200000|2023-12-21 09:00:00|15.81|15.73|15.81|15.73|15.81|15.73|15.76|15.68|588
1703152800000|2023-12-21 10:00:00|15.82|15.74|16.06|15.98|16.06|15.98|15.82|15.74|2557
1703156400000|2023-12-21 11:00:00|16.01|15.93|16.06|15.98|16.06|15.98|16.01|15.93|928
1703160000000|2023-12-21 12:00:00|||||||||237
1703163600000|2023-12-21 13:00:00|16.01|15.93|16.06|15.98|16.07|15.99|15.97|15.89|1271
1703167200000|2023-12-21 14:00:00|16.02|15.94|15.96|15.88|16.07|15.99|15.92|15.84|2268
1703170800000|2023-12-21 15:00:00|15.92|15.84|15.92|15.84|16.01|15.93|15.82|15.74|4313
1703174400000|2023-12-21 16:00:00|15.97|15.89|15.97|15.89|15.97|15.89|15.82|15.74|2529
1703178000000|2023-12-21 17:00:00|16.02|15.94|16.12|16.04|16.22|16.14|16.02|15.94|1699
1703181600000|2023-12-21 18:00:00|16.1|16.02|15.88|15.8|16.12|16.04|15.88|15.8|542
1703185200000|2023-12-21 19:00:00|15.9|15.82|15.97|15.89|15.98|15.9|15.88|15.8|31
1703188800000|2023-12-21 20:00:00|15.93|15.85|15.83|15.75|15.97|15.89|15.78|15.7|802
1703203200000|2023-12-22 00:00:00|15.9|15.65|15.86|15.78|15.94|15.78|15.74|15.58|3
1703206800000|2023-12-22 01:00:00|15.88|15.8|15.92|15.84|16.02|15.84|15.84|15.72|69
1703210400000|2023-12-22 02:00:00|16.02|15.77|15.92|15.84|16.03|15.84|15.92|15.73|0
1703214000000|2023-12-22 03:00:00|15.98|15.73|16.03|15.78|16.03|15.84|15.92|15.73|0
1703217600000|2023-12-22 04:00:00|15.92|15.84|16.03|15.78|16.03|15.84|15.92|15.78|4
1703221200000|2023-12-22 05:00:00|15.97|15.89|15.97|15.89|16.03|15.89|15.92|15.76|0
1703224800000|2023-12-22 06:00:00|16.03|15.78|15.92|15.84|16.03|15.89|15.92|15.73|0
1703228400000|2023-12-22 07:00:00|15.94|15.86|15.95|15.87|15.97|15.89|15.94|15.86|79
1703232000000|2023-12-22 08:00:00|15.91|15.83|16|15.92|16|15.92|15.85|15.77|1193
1703235600000|2023-12-22 09:00:00|15.95|15.87|15.91|15.83|15.95|15.87|15.86|15.78|660
1703239200000|2023-12-22 10:00:00|15.88|15.8|15.9|15.82|15.95|15.87|15.86|15.78|384
1703242800000|2023-12-22 11:00:00|15.86|15.78|15.88|15.8|15.9|15.82|15.85|15.77|663
1703246400000|2023-12-22 12:00:00|15.86|15.78|15.9|15.82|15.9|15.82|15.86|15.78|317
1703250000000|2023-12-22 13:00:00|15.91|15.83|15.86|15.78|15.91|15.83|15.81|15.73|341
1703253600000|2023-12-22 14:00:00|15.83|15.75|16.09|16.01|16.09|16.01|15.81|15.73|2149
1703257200000|2023-12-22 15:00:00|16.05|15.97|15.97|15.89|16.1|16.02|15.97|15.89|1825
1703260800000|2023-12-22 16:00:00|16.01|15.93|15.87|15.79|16.06|15.98|15.87|15.79|941
1703264400000|2023-12-22 17:00:00|15.86|15.78|15.82|15.74|15.87|15.79|15.77|15.69|1164
1703268000000|2023-12-22 18:00:00|15.79|15.71|15.77|15.69|15.82|15.74|15.77|15.69|1253
1703271600000|2023-12-22 19:00:00|15.82|15.74|15.77|15.69|15.92|15.84|15.75|15.67|293
1703275200000|2023-12-22 20:00:00|15.75|15.67|15.73|15.65|15.82|15.74|15.73|15.65|189
1703635200000|2023-12-27 00:00:00|15.65|15.57|15.61|15.53|15.68|15.57|15.5|15.34|95
1703638800000|2023-12-27 01:00:00|15.64|15.56|15.62|15.54|15.74|15.57|15.61|15.43|7
1703642400000|2023-12-27 02:00:00|15.68|15.43|15.62|15.54|15.7|15.54|15.62|15.43|0
1703646000000|2023-12-27 03:00:00|15.68|15.43|15.62|15.54|15.69|15.54|15.62|15.43|0
1703649600000|2023-12-27 04:00:00|15.69|15.44|15.62|15.54|15.69|15.54|15.62|15.44|0
1703653200000|2023-12-27 05:00:00|15.69|15.44|15.57|15.49|15.71|15.54|15.57|15.44|2
1703656800000|2023-12-27 06:00:00|||||||||3
1703660400000|2023-12-27 07:00:00|15.56|15.48|15.57|15.49|15.57|15.49|15.51|15.43|99
1703664000000|2023-12-27 08:00:00|15.58|15.5|15.47|15.39|15.62|15.54|15.42|15.34|2127
1703667600000|2023-12-27 09:00:00|15.52|15.44|15.51|15.43|15.57|15.49|15.48|15.4|1607
1703671200000|2023-12-27 10:00:00|15.53|15.45|15.51|15.43|15.56|15.48|15.48|15.4|542
1703674800000|2023-12-27 11:00:00|15.5|15.42|15.46|15.38|15.51|15.43|15.43|15.35|530
1703678400000|2023-12-27 12:00:00|15.47|15.39|15.43|15.35|15.47|15.39|15.43|15.35|215
1703682000000|2023-12-27 13:00:00|15.39|15.31|15.48|15.4|15.48|15.4|15.38|15.3|1114
1703685600000|2023-12-27 14:00:00|15.49|15.41|15.4|15.32|15.5|15.42|15.35|15.27|756
1703689200000|2023-12-27 15:00:00|15.38|15.3|15.3|15.22|15.4|15.32|15.3|15.22|2231
1703692800000|2023-12-27 16:00:00|15.25|15.17|15.17|15.09|15.25|15.17|15.15|15.07|5371
1703696400000|2023-12-27 17:00:00|15.19|15.11|15.21|15.13|15.24|15.16|15.17|15.09|117
1703700000000|2023-12-27 18:00:00|15.24|15.16|15.17|15.09|15.24|15.16|15.16|15.08|1053
1703703600000|2023-12-27 19:00:00|15.21|15.13|15.16|15.08|15.26|15.18|15.14|15.06|155
1703707200000|2023-12-27 20:00:00|15.13|15.05|15.08|15|15.16|15.08|15.03|14.95|406
1703721600000|2023-12-28 00:00:00|15.17|14.92|15.23|15.15|15.31|15.23|15.02|14.89|6
1703725200000|2023-12-28 01:00:00|15.3|15.05|15.2|15.12|15.3|15.16|15.18|15.05|11
1703728800000|2023-12-28 02:00:00|15.18|15.1|15.19|15.11|15.21|15.13|15.17|15.09|41
1703732400000|2023-12-28 03:00:00|15.22|15.14|15.2|15.12|15.3|15.22|15.2|15.05|74
1703736000000|2023-12-28 04:00:00|15.22|15.14|15.18|15.1|15.23|15.15|15.18|15.1|5
1703739600000|2023-12-28 05:00:00|15.17|15.09|15.21|15.13|15.21|15.13|15.14|15.06|68
1703743200000|2023-12-28 06:00:00|15.28|15.03|15.2|15.12|15.28|15.13|15.16|15.03|4
1703746800000|2023-12-28 07:00:00|15.16|15.08|15.13|15.05|15.16|15.08|15.13|15.05|12
1703750400000|2023-12-28 08:00:00|15.12|15.04|15.23|15.15|15.23|15.15|15.1|15.02|1081
1703754000000|2023-12-28 09:00:00|15.22|15.14|15.19|15.11|15.22|15.14|15.14|15.06|1245
1703757600000|2023-12-28 10:00:00|15.17|15.09|15.15|15.07|15.19|15.11|15.14|15.06|806
1703761200000|2023-12-28 11:00:00|15.19|15.11|15.17|15.09|15.24|15.16|15.17|15.09|666
1703764800000|2023-12-28 12:00:00|15.19|15.11|15.19|15.11|15.19|15.11|15.18|15.1|117
1703768400000|2023-12-28 13:00:00|15.18|15.1|15.16|15.08|15.19|15.11|15.14|15.06|247
1703772000000|2023-12-28 14:00:00|15.15|15.07|15.2|15.12|15.2|15.12|15.14|15.06|2071
1703775600000|2023-12-28 15:00:00|15.16|15.08|15.25|15.17|15.25|15.17|15.16|15.08|1655
1703779200000|2023-12-28 16:00:00|15.28|15.2|15.2|15.12|15.28|15.2|15.2|15.12|1203
1703782800000|2023-12-28 17:00:00|15.15|15.07|15.17|15.09|15.17|15.09|15.15|15.07|121
1703786400000|2023-12-28 18:00:00|15.2|15.12|15.17|15.09|15.2|15.12|15.17|15.09|99
1703790000000|2023-12-28 19:00:00|15.15|15.07|15.12|15.04|15.17|15.09|15.12|15.04|518
1703793600000|2023-12-28 20:00:00|15.17|15.09|15.12|15.04|15.17|15.09|15.12|15.04|591
1703808000000|2023-12-29 00:00:00|15.16|15.08|15.19|15.11|15.2|15.12|15.16|15.08|0
1703811600000|2023-12-29 01:00:00|15.2|15.12|15.2|15.12|15.31|15.18|15.17|15.05|2
1703815200000|2023-12-29 02:00:00|15.18|15.1|15.19|15.11|15.2|15.12|15.18|15.1|0
1703818800000|2023-12-29 03:00:00|15.2|15.12|15.2|15.12|15.2|15.12|15.19|15.11|0
1703822400000|2023-12-29 04:00:00|15.19|15.11|15.21|15.13|15.21|15.13|15.19|15.11|0
1703826000000|2023-12-29 05:00:00|15.19|15.11|15.22|15.14|15.33|15.16|15.17|15.03|6
1703829600000|2023-12-29 06:00:00|15.23|15.15|15.23|15.15|15.25|15.17|15.22|15.14|30
1703833200000|2023-12-29 07:00:00|15.22|15.14|15.19|15.11|15.22|15.14|15.18|15.1|15
1703836800000|2023-12-29 08:00:00|15.15|15.07|15.1|15.02|15.15|15.07|15.1|15.02|551
1703840400000|2023-12-29 09:00:00|15.05|14.97|15.15|15.07|15.15|15.07|15.05|14.97|493
1703844000000|2023-12-29 10:00:00|15.12|15.04|15.12|15.04|15.17|15.09|15.12|15.04|293
1703847600000|2023-12-29 11:00:00|||||||||29
1703851200000|2023-12-29 12:00:00|15.15|15.07|15.15|15.07|15.17|15.09|15.15|15.07|737
1703854800000|2023-12-29 13:00:00|15.16|15.08|15.19|15.11|15.21|15.13|15.16|15.08|772
1703858400000|2023-12-29 14:00:00|15.17|15.09|15.16|15.08|15.19|15.11|15.14|15.06|208
1703862000000|2023-12-29 15:00:00|15.19|15.11|15.26|15.18|15.29|15.21|15.16|15.08|1178
1703865600000|2023-12-29 16:00:00|15.28|15.2|15.39|15.31|15.42|15.34|15.28|15.2|4171
1703869200000|2023-12-29 17:00:00|15.34|15.26|15.3|15.22|15.39|15.31|15.28|15.2|724
1703872800000|2023-12-29 18:00:00|15.28|15.2|15.2|15.12|15.28|15.2|15.17|15.09|47
1703876400000|2023-12-29 19:00:00|15.17|15.09|15.17|15.09|15.22|15.14|15.17|15.09|85
1703880000000|2023-12-29 20:00:00|15.14|15.06|15.24|14.99|15.24|15.12|15.12|14.98|414
1703883600000|2023-12-29 21:00:00|15.26|15.01|15.26|15.01|15.26|15.01|15.26|15.01|0
1704153600000|2024-01-02 00:00:00|15.44|15.14|15.4|15.32|15.48|15.34|15.22|15.14|78
1704157200000|2024-01-02 01:00:00|15.42|15.34|15.49|15.41|15.54|15.41|15.38|15.25|76
1704160800000|2024-01-02 02:00:00|15.46|15.38|15.43|15.35|15.53|15.4|15.42|15.28|57
1704164400000|2024-01-02 03:00:00|15.45|15.37|15.49|15.41|15.53|15.41|15.42|15.27|50
1704168000000|2024-01-02 04:00:00|15.47|15.39|15.55|15.47|15.62|15.49|15.4|15.27|172
1704171600000|2024-01-02 05:00:00|15.62|15.37|15.39|15.31|15.63|15.49|15.38|15.3|17
1704175200000|2024-01-02 06:00:00|15.38|15.3|15.38|15.3|15.4|15.32|15.38|15.3|9
1704178800000|2024-01-02 07:00:00|15.34|15.26|15.34|15.26|15.36|15.28|15.34|15.26|38
1704182400000|2024-01-02 08:00:00|15.33|15.25|15.07|14.99|15.33|15.25|15.06|14.98|1740
1704186000000|2024-01-02 09:00:00|15.06|14.98|15.26|15.18|15.31|15.23|15.06|14.98|513
1704189600000|2024-01-02 10:00:00|15.29|15.21|15.29|15.21|15.31|15.23|15.26|15.18|552
1704193200000|2024-01-02 11:00:00|15.31|15.23|15.51|15.43|15.61|15.53|15.29|15.21|1377
1704196800000|2024-01-02 12:00:00|15.55|15.47|15.81|15.73|15.81|15.73|15.53|15.45|2618
1704200400000|2024-01-02 13:00:00|15.79|15.71|15.71|15.63|15.81|15.73|15.69|15.61|1448
1704204000000|2024-01-02 14:00:00|15.69|15.61|15.64|15.56|15.72|15.64|15.59|15.51|2455
1704207600000|2024-01-02 15:00:00|15.62|15.54|15.62|15.54|15.74|15.66|15.54|15.46|3008
1704211200000|2024-01-02 16:00:00|15.63|15.55|15.47|15.39|15.63|15.55|15.47|15.39|3604
1704214800000|2024-01-02 17:00:00|15.45|15.37|15.42|15.34|15.47|15.39|15.37|15.29|749
1704218400000|2024-01-02 18:00:00|15.4|15.32|15.37|15.29|15.4|15.32|15.3|15.22|446
1704222000000|2024-01-02 19:00:00|15.4|15.32|15.47|15.39|15.47|15.39|15.35|15.27|439
1704225600000|2024-01-02 20:00:00|15.5|15.42|15.4|15.32|15.53|15.45|15.4|15.32|153
1704240000000|2024-01-03 00:00:00|15.49|15.24|15.5|15.25|15.5|15.38|15.41|15.22|3
1704243600000|2024-01-03 01:00:00|15.51|15.26|15.33|15.25|15.51|15.33|15.28|15.2|83
1704247200000|2024-01-03 02:00:00|15.34|15.26|15.29|15.21|15.34|15.26|15.24|15.16|36
1704250800000|2024-01-03 03:00:00|15.3|15.22|15.31|15.23|15.33|15.25|15.3|15.22|4
1704254400000|2024-01-03 04:00:00|15.33|15.25|15.33|15.25|15.33|15.25|15.31|15.23|0
1704258000000|2024-01-03 05:00:00|15.32|15.24|15.34|15.26|15.36|15.28|15.32|15.24|0
1704261600000|2024-01-03 06:00:00|15.32|15.24|15.36|15.28|15.37|15.29|15.32|15.24|17
1704265200000|2024-01-03 07:00:00|15.37|15.29|15.35|15.27|15.41|15.33|15.34|15.26|286
1704268800000|2024-01-03 08:00:00|15.36|15.28|15.44|15.36|15.47|15.39|15.35|15.27|2070
1704272400000|2024-01-03 09:00:00|15.47|15.39|15.64|15.56|15.64|15.56|15.44|15.36|878
1704276000000|2024-01-03 10:00:00|15.69|15.61|15.57|15.49|15.75|15.67|15.52|15.44|4152
1704279600000|2024-01-03 11:00:00|15.52|15.44|15.65|15.57|15.7|15.62|15.52|15.44|1356
1704283200000|2024-01-03 12:00:00|15.7|15.62|15.77|15.69|15.82|15.74|15.65|15.57|1549
1704286800000|2024-01-03 13:00:00|15.8|15.72|15.76|15.68|15.82|15.74|15.65|15.57|1486
1704290400000|2024-01-03 14:00:00|15.77|15.69|16.02|15.94|16.02|15.94|15.75|15.67|4408
1704294000000|2024-01-03 15:00:00|16.01|15.93|16.15|16.07|16.22|16.14|15.92|15.84|3766
1704297600000|2024-01-03 16:00:00|16.11|16.03|16|15.92|16.13|16.05|15.98|15.9|2524
1704301200000|2024-01-03 17:00:00|16.03|15.95|15.91|15.83|16.08|16|15.88|15.8|699
1704304800000|2024-01-03 18:00:00|15.9|15.82|15.81|15.73|15.91|15.83|15.78|15.7|1051
1704308400000|2024-01-03 19:00:00|15.84|15.76|15.84|15.76|15.96|15.88|15.69|15.61|844
1704312000000|2024-01-03 20:00:00|15.85|15.77|16.01|15.93|16.12|15.99|15.84|15.76|321
1704315600000|2024-01-03 21:00:00|16.13|15.83|16.13|15.83|16.13|15.83|16.13|15.83|0
1704326400000|2024-01-04 00:00:00|16.18|15.93|16.14|15.89|16.19|15.93|16.11|15.81|0
1704330000000|2024-01-04 01:00:00|16.06|15.98|16.13|15.88|16.14|15.98|16|15.86|73
1704333600000|2024-01-04 02:00:00|16.1|15.85|16.13|15.88|16.16|16|15.98|15.85|5
1704348000000|2024-01-04 06:00:00|16.12|15.87|16.09|16.01|16.18|16.02|16.09|15.82|0
1704351600000|2024-01-04 07:00:00|16.08|16|16.1|16.02|16.1|16.02|15.98|15.9|179
1704355200000|2024-01-04 08:00:00|16.09|16.01|15.92|15.84|16.1|16.02|15.87|15.79|1694
1704358800000|2024-01-04 09:00:00|15.97|15.89|15.87|15.79|15.97|15.89|15.83|15.75|1729
1704362400000|2024-01-04 10:00:00|15.92|15.84|15.87|15.79|15.99|15.91|15.82|15.74|1384
1704366000000|2024-01-04 11:00:00|15.9|15.82|15.93|15.85|15.95|15.87|15.85|15.77|2140
1704369600000|2024-01-04 12:00:00|15.98|15.9|15.79|15.71|15.98|15.9|15.79|15.71|2897
1704373200000|2024-01-04 13:00:00|15.8|15.72|15.83|15.75|15.86|15.78|15.76|15.68|1654
1704376800000|2024-01-04 14:00:00|15.8|15.72|15.79|15.71|15.9|15.82|15.71|15.63|3354
1704380400000|2024-01-04 15:00:00|15.74|15.66|15.62|15.54|15.74|15.66|15.57|15.49|2591
1704384000000|2024-01-04 16:00:00|15.61|15.53|15.6|15.52|15.62|15.54|15.42|15.34|3280
1704387600000|2024-01-04 17:00:00|15.62|15.54|15.69|15.61|15.74|15.66|15.6|15.52|414
1704391200000|2024-01-04 18:00:00|15.7|15.62|15.56|15.48|15.7|15.62|15.54|15.46|95
1704394800000|2024-01-04 19:00:00|15.54|15.46|15.58|15.5|15.63|15.55|15.53|15.45|69
1704398400000|2024-01-04 20:00:00|15.63|15.55|15.6|15.52|15.68|15.6|15.56|15.48|161
1704402000000|2024-01-04 21:00:00|15.57|15.49|15.59|15.51|15.59|15.51|15.57|15.49|0
1704412800000|2024-01-05 00:00:00|15.69|15.44|15.72|15.47|15.72|15.55|15.63|15.44|0
1704416400000|2024-01-05 01:00:00|15.71|15.46|15.76|15.51|15.77|15.61|15.58|15.46|66
1704420000000|2024-01-05 02:00:00|15.77|15.52|15.76|15.51|15.77|15.52|15.75|15.5|0
1704423600000|2024-01-05 03:00:00|15.74|15.49|15.74|15.49|15.74|15.49|15.74|15.49|0
1704427200000|2024-01-05 04:00:00|15.75|15.5|15.75|15.5|15.75|15.5|15.74|15.49|0
1704430800000|2024-01-05 05:00:00|15.67|15.59|15.81|15.56|15.81|15.67|15.66|15.5|20
1704434400000|2024-01-05 06:00:00|15.79|15.54|15.69|15.61|15.84|15.67|15.69|15.53|0
1704438000000|2024-01-05 07:00:00|15.7|15.62|15.81|15.73|15.83|15.75|15.7|15.62|59
1704441600000|2024-01-05 08:00:00|15.85|15.77|15.79|15.71|15.88|15.8|15.67|15.59|1458
1704445200000|2024-01-05 09:00:00|15.82|15.74|15.89|15.81|15.91|15.83|15.77|15.69|1960
1704448800000|2024-01-05 10:00:00|15.87|15.79|15.89|15.81|15.96|15.88|15.84|15.76|1212
1704452400000|2024-01-05 11:00:00|15.86|15.78|15.86|15.78|15.98|15.9|15.86|15.78|1650
1704456000000|2024-01-05 12:00:00|15.85|15.77|15.86|15.78|15.91|15.83|15.81|15.73|3203
1704459600000|2024-01-05 13:00:00|15.88|15.8|15.52|15.44|15.91|15.83|15.52|15.44|5485
1704463200000|2024-01-05 14:00:00|15.51|15.43|15.23|15.15|15.53|15.45|15.16|15.08|3757
1704466800000|2024-01-05 15:00:00|15.21|15.13|15.16|15.08|15.21|15.13|15.06|14.98|3758
1704470400000|2024-01-05 16:00:00|15.18|15.1|15.27|15.19|15.32|15.24|15.13|15.05|3665
1704474000000|2024-01-05 17:00:00|15.3|15.22|15.37|15.29|15.48|15.4|15.3|15.22|385
1704477600000|2024-01-05 18:00:00|15.4|15.32|15.27|15.19|15.47|15.39|15.25|15.17|156
1704481200000|2024-01-05 19:00:00|15.25|15.17|15.4|15.32|15.42|15.34|15.2|15.12|33
1704484800000|2024-01-05 20:00:00|15.42|15.34|15.3|15.22|15.42|15.34|15.27|15.19|173
1704488400000|2024-01-05 21:00:00|15.37|15.12|15.37|15.12|15.37|15.12|15.37|15.12|0
1704672000000|2024-01-08 00:00:00|15.48|15.23|15.41|15.33|15.48|15.37|15.36|15.23|55
1704675600000|2024-01-08 01:00:00|15.4|15.32|15.37|15.29|15.42|15.33|15.27|15.13|39
1704679200000|2024-01-08 02:00:00|15.35|15.27|15.39|15.31|15.47|15.39|15.34|15.21|4
1704682800000|2024-01-08 03:00:00|15.47|15.22|15.43|15.35|15.52|15.37|15.37|15.22|14
1704686400000|2024-01-08 04:00:00|15.49|15.24|15.42|15.34|15.51|15.37|15.34|15.24|1
1704690000000|2024-01-08 05:00:00|15.4|15.32|15.41|15.33|15.51|15.35|15.34|15.23|4
1704693600000|2024-01-08 06:00:00|15.49|15.24|15.4|15.32|15.49|15.34|15.34|15.18|25
1704697200000|2024-01-08 07:00:00|15.42|15.34|15.44|15.36|15.46|15.38|15.39|15.31|72
1704700800000|2024-01-08 08:00:00|15.46|15.38|15.41|15.33|15.51|15.43|15.29|15.21|3021
1704704400000|2024-01-08 09:00:00|15.43|15.35|15.42|15.34|15.62|15.54|15.37|15.29|5190
1704708000000|2024-01-08 10:00:00|15.4|15.32|15.36|15.28|15.44|15.36|15.32|15.24|1221
1704711600000|2024-01-08 11:00:00|15.37|15.29|15.26|15.18|15.41|15.33|15.26|15.18|1010
1704715200000|2024-01-08 12:00:00|15.21|15.13|15.21|15.13|15.26|15.18|15.21|15.13|667
1704718800000|2024-01-08 13:00:00|15.16|15.08|15.21|15.13|15.21|15.13|15.16|15.08|1929
1704722400000|2024-01-08 14:00:00|15.16|15.08|15.03|14.95|15.21|15.13|15.02|14.94|3995
1704726000000|2024-01-08 15:00:00|15.04|14.96|14.95|14.87|15.07|14.99|14.9|14.82|4114
1704729600000|2024-01-08 16:00:00|14.96|14.88|14.91|14.83|14.97|14.89|14.9|14.82|1629
1704733200000|2024-01-08 17:00:00|14.86|14.78|14.86|14.78|14.87|14.79|14.86|14.78|241
1704736800000|2024-01-08 18:00:00|14.82|14.74|14.81|14.73|14.86|14.78|14.81|14.73|743
1704740400000|2024-01-08 19:00:00|14.76|14.68|14.78|14.7|14.78|14.7|14.73|14.65|1466
1704744000000|2024-01-08 20:00:00|14.83|14.75|14.84|14.76|14.84|14.76|14.78|14.7|642
1704758400000|2024-01-09 00:00:00|14.96|14.66|14.9|14.82|14.99|14.83|14.88|14.66|0
1704762000000|2024-01-09 01:00:00|14.98|14.73|14.9|14.82|14.99|14.84|14.88|14.71|1
1704765600000|2024-01-09 02:00:00|14.99|14.74|14.86|14.78|14.99|14.82|14.86|14.7|0
1704769200000|2024-01-09 03:00:00|14.95|14.7|14.86|14.78|14.96|14.8|14.84|14.69|41
1704772800000|2024-01-09 04:00:00|14.94|14.69|14.91|14.83|14.94|14.84|14.86|14.69|16
1704776400000|2024-01-09 05:00:00|14.9|14.82|14.99|14.91|14.99|14.91|14.9|14.82|2
1704780000000|2024-01-09 06:00:00|14.97|14.89|14.93|14.85|14.99|14.91|14.92|14.84|1
1704783600000|2024-01-09 07:00:00|14.97|14.89|14.92|14.84|15.01|14.93|14.92|14.84|104
1704787200000|2024-01-09 08:00:00|14.93|14.85|15.02|14.94|15.1|15.02|14.93|14.85|6058
1704790800000|2024-01-09 09:00:00|15.04|14.96|14.97|14.89|15.1|15.02|14.95|14.87|1348
1704794400000|2024-01-09 10:00:00|15|14.92|14.99|14.91|15.05|14.97|14.94|14.86|1712
1704798000000|2024-01-09 11:00:00|14.97|14.89|15.07|14.99|15.07|14.99|14.96|14.88|1361
1704801600000|2024-01-09 12:00:00|15.06|14.98|15.01|14.93|15.07|14.99|14.96|14.88|1669
1704805200000|2024-01-09 13:00:00|15.02|14.94|15.07|14.99|15.12|15.04|15.02|14.94|1696
1704808800000|2024-01-09 14:00:00|15.06|14.98|15.01|14.93|15.11|15.03|15.01|14.93|1702
1704812400000|2024-01-09 15:00:00|14.96|14.88|14.91|14.83|15.06|14.98|14.88|14.8|4126
1704816000000|2024-01-09 16:00:00|14.9|14.82|14.79|14.71|14.9|14.82|14.79|14.71|5002
1704819600000|2024-01-09 17:00:00|14.84|14.76|14.74|14.66|14.84|14.76|14.73|14.65|155
1704823200000|2024-01-09 18:00:00|14.73|14.65|14.73|14.65|14.83|14.75|14.68|14.6|414
1704826800000|2024-01-09 19:00:00|14.78|14.7|14.73|14.65|14.78|14.7|14.73|14.65|156
1704830400000|2024-01-09 20:00:00|14.75|14.67|14.72|14.64|14.79|14.71|14.67|14.59|326
1704844800000|2024-01-10 00:00:00|14.84|14.54|14.86|14.56|14.86|14.59|14.84|14.54|0
1704848400000|2024-01-10 01:00:00|14.84|14.61|14.84|14.59|14.88|14.61|14.84|14.56|0
1704852000000|2024-01-10 02:00:00|14.86|14.61|14.89|14.59|14.89|14.71|14.73|14.58|88
1704855600000|2024-01-10 03:00:00|14.87|14.64|14.81|14.73|14.91|14.76|14.78|14.59|75
1704859200000|2024-01-10 04:00:00|14.79|14.71|14.7|14.62|14.82|14.73|14.69|14.57|29
1704862800000|2024-01-10 05:00:00|14.69|14.61|14.7|14.62|14.7|14.62|14.69|14.61|0
1704866400000|2024-01-10 06:00:00|14.69|14.61|14.75|14.67|14.75|14.67|14.69|14.61|18
1704870000000|2024-01-10 07:00:00|14.78|14.7|14.69|14.61|14.78|14.7|14.68|14.6|212
1704873600000|2024-01-10 08:00:00|14.68|14.6|14.66|14.58|14.71|14.63|14.62|14.54|1999
1704877200000|2024-01-10 09:00:00|14.65|14.57|14.56|14.48|14.66|14.58|14.56|14.48|2961
1704880800000|2024-01-10 10:00:00|14.6|14.52|14.66|14.58|14.66|14.58|14.56|14.48|1110
1704884400000|2024-01-10 11:00:00|14.62|14.54|14.67|14.59|14.67|14.59|14.61|14.53|1117
1704888000000|2024-01-10 12:00:00|14.66|14.58|14.62|14.54|14.67|14.59|14.57|14.49|907
1704891600000|2024-01-10 13:00:00|14.61|14.53|14.58|14.5|14.62|14.54|14.57|14.49|966
1704895200000|2024-01-10 14:00:00|14.62|14.54|14.53|14.45|14.62|14.54|14.52|14.44|2300
1704898800000|2024-01-10 15:00:00|14.52|14.44|14.53|14.45|14.58|14.5|14.52|14.44|2252
1704902400000|2024-01-10 16:00:00|14.58|14.5|14.53|14.45|14.58|14.5|14.48|14.4|7722
1704906000000|2024-01-10 17:00:00|14.54|14.46|14.58|14.5|14.58|14.5|14.54|14.46|131
1704909600000|2024-01-10 18:00:00|14.63|14.55|14.53|14.45|14.63|14.55|14.53|14.45|880
1704913200000|2024-01-10 19:00:00|14.57|14.49|14.56|14.48|14.57|14.49|14.53|14.45|876
1704916800000|2024-01-10 20:00:00|14.57|14.49|14.62|14.54|14.62|14.54|14.57|14.49|185
1704931200000|2024-01-11 00:00:00|14.65|14.35|14.71|14.46|14.71|14.46|14.46|14.28|4
1704934800000|2024-01-11 01:00:00|14.67|14.42|14.57|14.49|14.75|14.59|14.57|14.39|13
1704938400000|2024-01-11 02:00:00|14.65|14.4|14.68|14.43|14.71|14.51|14.54|14.38|0
1704942000000|2024-01-11 03:00:00|14.71|14.41|14.68|14.43|14.71|14.51|14.57|14.41|0
1704945600000|2024-01-11 04:00:00|14.69|14.44|14.72|14.42|14.72|14.44|14.68|14.42|30
1704949200000|2024-01-11 05:00:00|14.74|14.44|14.67|14.42|14.74|14.61|14.58|14.42|66
1704952800000|2024-01-11 06:00:00|14.58|14.5|14.54|14.46|14.64|14.5|14.51|14.37|49
1704956400000|2024-01-11 07:00:00|14.52|14.44|14.44|14.36|14.54|14.46|14.39|14.31|371
1704960000000|2024-01-11 08:00:00|14.45|14.37|14.41|14.33|14.5|14.42|14.41|14.33|1389
1704963600000|2024-01-11 09:00:00|14.46|14.38|14.46|14.38|14.51|14.43|14.46|14.38|987
1704967200000|2024-01-11 10:00:00|14.48|14.4|14.51|14.43|14.56|14.48|14.46|14.38|2845
1704970800000|2024-01-11 11:00:00|14.5|14.42|14.5|14.42|14.51|14.43|14.43|14.35|3073
1704974400000|2024-01-11 12:00:00|14.51|14.43|14.51|14.43|14.56|14.48|14.46|14.38|1926
1704978000000|2024-01-11 13:00:00|14.49|14.41|14.57|14.49|14.57|14.49|14.41|14.33|2255
1704981600000|2024-01-11 14:00:00|14.54|14.46|14.37|14.29|14.54|14.46|14.32|14.24|3367
1704985200000|2024-01-11 15:00:00|14.41|14.33|14.68|14.6|14.73|14.65|14.37|14.29|4069
1704988800000|2024-01-11 16:00:00|14.72|14.64|14.9|14.82|15.02|14.94|14.72|14.64|6724
1704992400000|2024-01-11 17:00:00|14.87|14.79|14.71|14.63|14.9|14.82|14.67|14.59|2278
1704996000000|2024-01-11 18:00:00|14.67|14.59|14.61|14.53|14.72|14.64|14.61|14.53|411
1704999600000|2024-01-11 19:00:00|14.62|14.54|14.56|14.48|14.62|14.54|14.56|14.48|837
1705003200000|2024-01-11 20:00:00|14.58|14.5|14.73|14.65|14.73|14.65|14.56|14.48|497
1705017600000|2024-01-12 00:00:00|14.75|14.43|14.77|14.52|14.83|14.53|14.72|14.43|0
1705021200000|2024-01-12 01:00:00|14.82|14.57|14.72|14.47|14.82|14.57|14.72|14.45|0
1705024800000|2024-01-12 02:00:00|14.75|14.45|14.72|14.47|14.75|14.47|14.72|14.45|0
1705028400000|2024-01-12 03:00:00|14.76|14.51|14.73|14.48|14.77|14.51|14.72|14.45|23
1705032000000|2024-01-12 04:00:00|14.76|14.46|14.78|14.48|14.78|14.58|14.64|14.46|30
1705035600000|2024-01-12 05:00:00|14.76|14.46|14.78|14.48|14.78|14.51|14.73|14.46|0
1705039200000|2024-01-12 06:00:00|14.79|14.49|14.69|14.61|14.81|14.61|14.67|14.46|3
1705042800000|2024-01-12 07:00:00|14.67|14.59|14.71|14.63|14.71|14.63|14.61|14.53|82
1705046400000|2024-01-12 08:00:00|14.67|14.59|14.6|14.52|14.72|14.64|14.58|14.5|3575
1705050000000|2024-01-12 09:00:00|14.62|14.54|14.64|14.56|14.67|14.59|14.54|14.46|1923
1705053600000|2024-01-12 10:00:00|14.6|14.52|14.67|14.59|14.7|14.62|14.59|14.51|1249
1705057200000|2024-01-12 11:00:00|14.65|14.57|14.87|14.79|14.97|14.89|14.62|14.54|2601
1705060800000|2024-01-12 12:00:00|14.82|14.74|14.86|14.78|14.87|14.79|14.75|14.67|1477
1705064400000|2024-01-12 13:00:00|14.85|14.77|14.66|14.58|14.85|14.77|14.66|14.58|1156
1705068000000|2024-01-12 14:00:00|14.68|14.6|14.65|14.57|14.68|14.6|14.55|14.47|1987
1705071600000|2024-01-12 15:00:00|14.66|14.58|14.8|14.72|14.86|14.78|14.6|14.52|3940
1705075200000|2024-01-12 16:00:00|14.78|14.7|14.77|14.69|14.81|14.73|14.66|14.58|4201
1705078800000|2024-01-12 17:00:00|14.82|14.74|14.81|14.73|14.82|14.74|14.71|14.63|1679
1705082400000|2024-01-12 18:00:00|14.8|14.72|14.76|14.68|14.81|14.73|14.71|14.63|115
1705086000000|2024-01-12 19:00:00|14.75|14.67|14.76|14.68|14.8|14.72|14.75|14.67|26
1705089600000|2024-01-12 20:00:00|14.75|14.67|14.91|14.66|14.91|14.77|14.75|14.66|312
1705276800000|2024-01-15 00:00:00|14.95|14.87|14.98|14.9|14.98|14.9|14.93|14.85|5
1705284000000|2024-01-15 02:00:00|||||||||5
1705287600000|2024-01-15 03:00:00|14.97|14.72|14.97|14.72|14.97|14.72|14.97|14.72|3
1705294800000|2024-01-15 05:00:00|14.98|14.73|14.97|14.72|14.98|14.73|14.97|14.72|0
1705298400000|2024-01-15 06:00:00|14.98|14.73|14.87|14.79|14.98|14.79|14.87|14.68|0
1705302000000|2024-01-15 07:00:00|14.84|14.76|14.94|14.86|14.94|14.86|14.84|14.76|36
1705305600000|2024-01-15 08:00:00|14.92|14.84|15.15|15.07|15.15|15.07|14.89|14.81|2118
1705309200000|2024-01-15 09:00:00|15.19|15.11|15.05|14.97|15.19|15.11|14.99|14.91|2193
1705312800000|2024-01-15 10:00:00|15.1|15.02|15|14.92|15.1|15.02|14.95|14.87|5672
1705316400000|2024-01-15 11:00:00|14.97|14.89|14.95|14.87|15|14.92|14.95|14.87|811
1705320000000|2024-01-15 12:00:00|14.98|14.9|15|14.92|15|14.92|14.95|14.87|3052
1705323600000|2024-01-15 13:00:00|15.05|14.97|15.05|14.97|15.05|14.97|15|14.92|649
1705327200000|2024-01-15 14:00:00|15.03|14.95|15|14.92|15.05|14.97|15|14.92|1498
1705330800000|2024-01-15 15:00:00|15.05|14.97|14.96|14.88|15.05|14.97|14.96|14.88|1269
1705334400000|2024-01-15 16:00:00|14.98|14.9|15.06|14.98|15.06|14.98|14.96|14.88|1461
1705338000000|2024-01-15 17:00:00|15.08|15|15.06|14.98|15.08|15|15.06|14.98|16
1705341600000|2024-01-15 18:00:00|||||||||64
1705345200000|2024-01-15 19:00:00|||||||||41
1705348800000|2024-01-15 20:00:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|26
1705363200000|2024-01-16 00:00:00|15.2|14.95|15.34|15.26|15.4|15.26|15.14|14.95|90
1705366800000|2024-01-16 01:00:00|15.45|15.2|15.4|15.15|15.5|15.36|15.24|15.05|41
1705370400000|2024-01-16 02:00:00|15.35|15.1|15.09|15.01|15.35|15.14|15.07|14.99|4
1705374000000|2024-01-16 03:00:00|15.12|15.04|15.22|15.14|15.24|15.16|15.09|15.01|2
1705377600000|2024-01-16 04:00:00|||||||||2
1705381200000|2024-01-16 05:00:00|||||||||1
1705384800000|2024-01-16 06:00:00|15.15|15.07|15.22|15.14|15.22|15.14|15.1|15.02|33
1705388400000|2024-01-16 07:00:00|15.17|15.09|15.37|15.29|15.42|15.34|15.17|15.09|449
1705392000000|2024-01-16 08:00:00|15.4|15.32|15.3|15.22|15.47|15.39|15.27|15.19|2448
1705395600000|2024-01-16 09:00:00|15.27|15.19|15.27|15.19|15.3|15.22|15.17|15.09|1692
1705399200000|2024-01-16 10:00:00|15.22|15.14|15.28|15.2|15.32|15.24|15.22|15.14|2116
1705402800000|2024-01-16 11:00:00|15.27|15.19|15.18|15.1|15.33|15.25|15.18|15.1|3702
1705406400000|2024-01-16 12:00:00|15.13|15.05|15.13|15.05|15.23|15.15|15.13|15.05|2412
1705410000000|2024-01-16 13:00:00|15.08|15|15.23|15.15|15.23|15.15|15.08|15|3989
1705413600000|2024-01-16 14:00:00|15.18|15.1|15.33|15.25|15.43|15.35|15.18|15.1|4964
1705417200000|2024-01-16 15:00:00|15.3|15.22|14.98|14.9|15.38|15.3|14.93|14.85|5126
1705420800000|2024-01-16 16:00:00|15.03|14.95|15.18|15.1|15.18|15.1|14.98|14.9|5567
1705424400000|2024-01-16 17:00:00|15.13|15.05|15.43|15.35|15.43|15.35|15.13|15.05|1816
1705428000000|2024-01-16 18:00:00|15.41|15.33|15.43|15.35|15.48|15.4|15.28|15.2|978
1705431600000|2024-01-16 19:00:00|15.46|15.38|15.43|15.35|15.53|15.45|15.43|15.35|901
1705435200000|2024-01-16 20:00:00|15.38|15.3|15.26|15.18|15.43|15.35|15.24|15.16|663
1705438800000|2024-01-16 21:00:00|15.32|15.07|15.32|15.07|15.32|15.07|15.32|15.07|0
1705449600000|2024-01-17 00:00:00|15.19|15.11|15.22|15.14|15.28|15.14|15.12|14.98|6
1705453200000|2024-01-17 01:00:00|15.28|15.03|15.33|15.08|15.33|15.19|15.17|15|2
1705456800000|2024-01-17 02:00:00|15.27|15.19|15.38|15.13|15.38|15.24|15.22|15.08|0
1705460400000|2024-01-17 03:00:00|15.32|15.24|15.34|15.26|15.38|15.26|15.27|15.13|0
1705464000000|2024-01-17 04:00:00|15.32|15.24|15.32|15.24|15.38|15.26|15.27|15.13|18
1705467600000|2024-01-17 05:00:00|15.34|15.26|15.39|15.31|15.39|15.31|15.34|15.26|27
1705471200000|2024-01-17 06:00:00|15.42|15.34|15.47|15.39|15.53|15.41|15.42|15.28|25
1705474800000|2024-01-17 07:00:00|15.49|15.41|15.64|15.56|15.79|15.71|15.44|15.36|1225
1705478400000|2024-01-17 08:00:00|15.67|15.59|15.69|15.61|15.84|15.76|15.59|15.51|3047
1705482000000|2024-01-17 09:00:00|15.72|15.64|15.64|15.56|15.79|15.71|15.59|15.51|1511
1705485600000|2024-01-17 10:00:00|15.59|15.51|15.64|15.56|15.64|15.56|15.55|15.47|2385
1705489200000|2024-01-17 11:00:00|15.59|15.51|15.59|15.51|15.64|15.56|15.59|15.51|1550
1705492800000|2024-01-17 12:00:00|15.64|15.56|15.49|15.41|15.64|15.56|15.44|15.36|2493
1705496400000|2024-01-17 13:00:00|15.54|15.46|15.69|15.61|15.69|15.61|15.54|15.46|1371
1705500000000|2024-01-17 14:00:00|15.72|15.64|16.04|15.96|16.04|15.96|15.64|15.56|2253
1705503600000|2024-01-17 15:00:00|16.06|15.98|15.74|15.66|16.09|16.01|15.69|15.61|3636
1705507200000|2024-01-17 16:00:00|15.69|15.61|15.69|15.61|15.74|15.66|15.49|15.41|4296
1705510800000|2024-01-17 17:00:00|15.64|15.56|15.77|15.69|15.89|15.81|15.6|15.52|1247
1705514400000|2024-01-17 18:00:00|15.75|15.67|15.85|15.77|15.94|15.86|15.7|15.62|485
1705518000000|2024-01-17 19:00:00|15.8|15.72|15.7|15.62|15.85|15.77|15.7|15.62|271
1705521600000|2024-01-17 20:00:00|15.74|15.66|15.74|15.66|15.8|15.72|15.7|15.62|229
1705536000000|2024-01-18 00:00:00|15.82|15.74|15.73|15.65|15.84|15.76|15.72|15.64|3
1705543200000|2024-01-18 02:00:00|15.84|15.59|15.73|15.65|15.84|15.65|15.73|15.59|0
1705546800000|2024-01-18 03:00:00|15.84|15.59|15.78|15.7|15.84|15.7|15.73|15.59|0
1705550400000|2024-01-18 04:00:00|15.75|15.67|15.75|15.67|15.78|15.7|15.75|15.67|0
1705554000000|2024-01-18 05:00:00|15.78|15.7|15.73|15.65|15.78|15.7|15.73|15.65|0
1705557600000|2024-01-18 06:00:00|15.71|15.63|15.68|15.6|15.79|15.65|15.65|15.49|15
1705561200000|2024-01-18 07:00:00|15.65|15.57|15.66|15.58|15.75|15.67|15.65|15.57|79
1705564800000|2024-01-18 08:00:00|15.65|15.57|15.5|15.42|15.65|15.57|15.5|15.42|1145
1705568400000|2024-01-18 09:00:00|15.46|15.38|15.41|15.33|15.5|15.42|15.4|15.32|741
1705572000000|2024-01-18 10:00:00|15.43|15.35|15.36|15.28|15.5|15.42|15.36|15.28|938
1705575600000|2024-01-18 11:00:00|15.41|15.33|15.36|15.28|15.41|15.33|15.33|15.25|943
1705579200000|2024-01-18 12:00:00|15.31|15.23|15.31|15.23|15.36|15.28|15.26|15.18|985
1705582800000|2024-01-18 13:00:00|15.26|15.18|15.41|15.33|15.41|15.33|15.26|15.18|332
1705586400000|2024-01-18 14:00:00|15.36|15.28|15.31|15.23|15.41|15.33|15.22|15.14|1242
1705590000000|2024-01-18 15:00:00|15.29|15.21|15.32|15.24|15.36|15.28|15.22|15.14|1165
1705593600000|2024-01-18 16:00:00|15.31|15.23|15.36|15.28|15.41|15.33|15.26|15.18|1625
1705597200000|2024-01-18 17:00:00|15.41|15.33|15.56|15.48|15.6|15.52|15.41|15.33|835
1705600800000|2024-01-18 18:00:00|15.58|15.5|15.37|15.29|15.66|15.58|15.37|15.29|391
1705604400000|2024-01-18 19:00:00|15.36|15.28|15.22|15.14|15.37|15.29|15.22|15.14|276
1705608000000|2024-01-18 20:00:00|15.27|15.19|15.27|15.19|15.29|15.21|15.22|15.14|409
1705622400000|2024-01-19 00:00:00|15.3|15.22|15.3|15.22|15.33|15.25|15.28|15.2|22
1705626000000|2024-01-19 01:00:00|15.33|15.25|15.3|15.22|15.35|15.27|15.3|15.22|0
1705629600000|2024-01-19 02:00:00|15.31|15.23|15.35|15.27|15.43|15.27|15.3|15.16|0
1705633200000|2024-01-19 03:00:00|15.41|15.16|15.23|15.15|15.41|15.27|15.23|15.15|2
1705636800000|2024-01-19 04:00:00|15.21|15.13|15.21|15.13|15.23|15.15|15.21|15.13|0
1705640400000|2024-01-19 05:00:00|15.23|15.15|15.25|15.17|15.26|15.18|15.21|15.13|0
1705644000000|2024-01-19 06:00:00|15.36|15.11|15.23|15.15|15.36|15.17|15.21|15.11|0
1705647600000|2024-01-19 07:00:00|15.21|15.13|15.14|15.06|15.23|15.15|15.09|15.01|138
1705651200000|2024-01-19 08:00:00|15.13|15.05|14.99|14.91|15.14|15.06|14.99|14.91|1003
1705654800000|2024-01-19 09:00:00|15.02|14.94|14.99|14.91|15.08|15|14.94|14.86|875
1705658400000|2024-01-19 10:00:00|15.01|14.93|15.03|14.95|15.08|15|14.99|14.91|730
1705662000000|2024-01-19 11:00:00|15.01|14.93|14.99|14.91|15.03|14.95|14.99|14.91|324
1705665600000|2024-01-19 12:00:00|14.94|14.86|14.99|14.91|15.04|14.96|14.94|14.86|761
1705669200000|2024-01-19 13:00:00|14.94|14.86|15.04|14.96|15.04|14.96|14.94|14.86|1821
1705672800000|2024-01-19 14:00:00|15.09|15.01|15.18|15.1|15.23|15.15|14.99|14.91|3573
1705676400000|2024-01-19 15:00:00|15.14|15.06|15.14|15.06|15.26|15.18|15.13|15.05|695
1705680000000|2024-01-19 16:00:00|15.16|15.08|15.09|15.01|15.18|15.1|15.09|15.01|1049
1705683600000|2024-01-19 17:00:00|15.14|15.06|15.04|14.96|15.14|15.06|15|14.92|432
1705687200000|2024-01-19 18:00:00|15.05|14.97|15.05|14.97|15.09|15.01|15.04|14.96|58
1705690800000|2024-01-19 19:00:00|15.09|15.01|15.09|15.01|15.14|15.06|15.05|14.97|309
1705694400000|2024-01-19 20:00:00|15.11|15.03|15.12|15.04|15.18|15.1|15.07|14.99|304
1705881600000|2024-01-22 00:00:00|15.02|14.87|14.98|14.9|15.02|14.94|14.97|14.87|0
1705885200000|2024-01-22 01:00:00|14.96|14.88|14.99|14.91|15|14.92|14.94|14.86|4
1705888800000|2024-01-22 02:00:00|14.97|14.89|14.99|14.91|14.99|14.91|14.95|14.87|0
1705892400000|2024-01-22 03:00:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705899600000|2024-01-22 05:00:00|14.97|14.89|15.04|14.96|15.04|14.96|14.97|14.89|1
1705903200000|2024-01-22 06:00:00|15.03|14.95|15.03|14.95|15.04|14.96|14.99|14.91|7
1705906800000|2024-01-22 07:00:00|14.99|14.91|14.99|14.91|15.03|14.95|14.94|14.86|401
1705910400000|2024-01-22 08:00:00|14.95|14.87|14.89|14.81|14.99|14.91|14.85|14.77|1443
1705914000000|2024-01-22 09:00:00|14.94|14.86|14.99|14.91|14.99|14.91|14.92|14.84|527
1705917600000|2024-01-22 10:00:00|14.95|14.87|14.9|14.82|14.99|14.91|14.9|14.82|734
1705921200000|2024-01-22 11:00:00|14.89|14.81|14.89|14.81|14.89|14.81|14.85|14.77|236
1705924800000|2024-01-22 12:00:00|14.91|14.83|14.89|14.81|14.91|14.83|14.89|14.81|138
1705928400000|2024-01-22 13:00:00|14.9|14.82|14.94|14.86|14.94|14.86|14.89|14.81|259
1705932000000|2024-01-22 14:00:00|14.99|14.91|14.93|14.85|14.99|14.91|14.88|14.8|4961
1705935600000|2024-01-22 15:00:00|14.94|14.86|14.95|14.87|14.98|14.9|14.9|14.82|2973
1705939200000|2024-01-22 16:00:00|14.94|14.86|14.9|14.82|14.95|14.87|14.85|14.77|2377
1705942800000|2024-01-22 17:00:00|14.94|14.86|14.9|14.82|14.94|14.86|14.89|14.81|501
1705946400000|2024-01-22 18:00:00|14.89|14.81|14.89|14.81|14.9|14.82|14.89|14.81|7
1705950000000|2024-01-22 19:00:00|14.9|14.82|14.85|14.77|14.9|14.82|14.85|14.77|12
1705953600000|2024-01-22 20:00:00|14.8|14.72|14.76|14.68|14.84|14.76|14.74|14.66|125
1705968000000|2024-01-23 00:00:00|14.67|14.59|14.74|14.66|14.74|14.66|14.67|14.59|31
1705971600000|2024-01-23 01:00:00|14.76|14.68|14.75|14.67|14.78|14.7|14.74|14.66|3
1705975200000|2024-01-23 02:00:00|14.74|14.66|14.74|14.66|14.76|14.68|14.72|14.64|2
1705978800000|2024-01-23 03:00:00|14.76|14.68|14.74|14.66|14.76|14.68|14.69|14.61|10
1705982400000|2024-01-23 04:00:00|14.72|14.64|14.74|14.66|14.74|14.66|14.72|14.64|0
1705986000000|2024-01-23 05:00:00|14.72|14.64|14.74|14.66|14.75|14.67|14.7|14.62|21
1705989600000|2024-01-23 06:00:00|14.72|14.64|14.74|14.66|14.76|14.68|14.7|14.62|56
1705993200000|2024-01-23 07:00:00|14.73|14.65|14.7|14.62|14.74|14.66|14.65|14.57|428
1705996800000|2024-01-23 08:00:00|14.69|14.61|14.8|14.72|14.83|14.75|14.65|14.57|1308
1706000400000|2024-01-23 09:00:00|14.78|14.7|14.68|14.6|14.78|14.7|14.68|14.6|730
1706004000000|2024-01-23 10:00:00|14.73|14.65|14.65|14.57|14.73|14.65|14.64|14.56|1974
1706007600000|2024-01-23 11:00:00|14.64|14.56|14.61|14.53|14.65|14.57|14.6|14.52|764
1706011200000|2024-01-23 12:00:00|||||||||318
1706014800000|2024-01-23 13:00:00|14.56|14.48|14.65|14.57|14.66|14.58|14.56|14.48|1232
1706018400000|2024-01-23 14:00:00|14.7|14.62|14.65|14.57|14.7|14.62|14.65|14.57|2050
1706022000000|2024-01-23 15:00:00|14.62|14.54|14.57|14.49|14.65|14.57|14.55|14.47|1770
1706025600000|2024-01-23 16:00:00|14.55|14.47|14.53|14.45|14.57|14.49|14.47|14.39|2170
1706029200000|2024-01-23 17:00:00|14.52|14.44|14.47|14.39|14.52|14.44|14.43|14.35|148
1706032800000|2024-01-23 18:00:00|14.48|14.4|14.43|14.35|14.48|14.4|14.43|14.35|34
1706036400000|2024-01-23 19:00:00|14.47|14.39|14.47|14.39|14.48|14.4|14.43|14.35|81
1706040000000|2024-01-23 20:00:00|14.43|14.35|14.48|14.4|14.48|14.4|14.43|14.35|332
1706054400000|2024-01-24 00:00:00|14.55|14.3|14.42|14.34|14.56|14.38|14.42|14.3|1
1706058000000|2024-01-24 01:00:00|14.44|14.36|14.46|14.38|14.46|14.38|14.42|14.34|1
1706061600000|2024-01-24 02:00:00|14.47|14.39|14.41|14.33|14.47|14.39|14.41|14.33|31
1706065200000|2024-01-24 03:00:00|14.52|14.27|14.41|14.33|14.52|14.37|14.41|14.26|0
1706068800000|2024-01-24 04:00:00|14.51|14.26|14.4|14.32|14.51|14.36|14.4|14.26|0
1706072400000|2024-01-24 05:00:00|14.44|14.36|14.4|14.32|14.5|14.36|14.4|14.25|0
1706076000000|2024-01-24 06:00:00|14.41|14.33|14.38|14.3|14.51|14.37|14.38|14.26|34
1706079600000|2024-01-24 07:00:00|14.37|14.29|14.19|14.11|14.37|14.29|14.19|14.11|615
1706083200000|2024-01-24 08:00:00|14.18|14.1|14.19|14.11|14.28|14.2|14.14|14.06|1997
1706086800000|2024-01-24 09:00:00|14.2|14.12|14.11|14.03|14.21|14.13|14.11|14.03|994
1706090400000|2024-01-24 10:00:00|14.15|14.07|14.11|14.03|14.16|14.08|14.11|14.03|1177
1706094000000|2024-01-24 11:00:00|14.1|14.02|14.06|13.98|14.11|14.03|14.06|13.98|500
1706097600000|2024-01-24 12:00:00|14.05|13.97|14.1|14.02|14.1|14.02|14.05|13.97|800
1706101200000|2024-01-24 13:00:00|14.08|14|14.1|14.02|14.13|14.05|14.05|13.97|856
1706104800000|2024-01-24 14:00:00|14.13|14.05|14.2|14.12|14.22|14.14|14.08|14|3204
1706108400000|2024-01-24 15:00:00|14.21|14.13|14.27|14.19|14.32|14.24|14.21|14.13|2846
1706112000000|2024-01-24 16:00:00|14.32|14.24|14.34|14.26|14.37|14.29|14.27|14.19|2100
1706115600000|2024-01-24 17:00:00|14.37|14.29|14.39|14.31|14.39|14.31|14.34|14.26|1209
1706119200000|2024-01-24 18:00:00|14.4|14.32|14.47|14.39|14.52|14.44|14.39|14.31|249
1706122800000|2024-01-24 19:00:00|14.49|14.41|14.47|14.39|14.57|14.49|14.44|14.36|79
1706126400000|2024-01-24 20:00:00|14.48|14.4|14.56|14.48|14.59|14.51|14.44|14.36|194
1706140800000|2024-01-25 00:00:00|14.71|14.41|14.49|14.41|14.74|14.61|14.49|14.38|0
1706144400000|2024-01-25 01:00:00|14.5|14.42|14.52|14.44|14.59|14.51|14.49|14.41|23
1706148000000|2024-01-25 02:00:00|14.59|14.34|14.59|14.34|14.59|14.34|14.59|14.34|0
1706151600000|2024-01-25 03:00:00|14.58|14.33|14.51|14.43|14.58|14.43|14.51|14.33|0
1706155200000|2024-01-25 04:00:00|14.52|14.44|14.51|14.43|14.52|14.44|14.5|14.42|0
1706158800000|2024-01-25 05:00:00|14.5|14.42|14.52|14.44|14.52|14.44|14.5|14.42|8
1706162400000|2024-01-25 06:00:00|14.51|14.43|14.5|14.42|14.54|14.46|14.49|14.41|9
1706166000000|2024-01-25 07:00:00|14.51|14.43|14.58|14.5|14.58|14.5|14.48|14.4|90
1706169600000|2024-01-25 08:00:00|14.63|14.55|14.58|14.5|14.63|14.55|14.53|14.45|653
1706173200000|2024-01-25 09:00:00|14.55|14.47|14.55|14.47|14.55|14.47|14.51|14.43|1788
1706176800000|2024-01-25 10:00:00|14.56|14.48|14.65|14.57|14.65|14.57|14.55|14.47|2071
1706180400000|2024-01-25 11:00:00|14.68|14.6|14.64|14.56|14.69|14.61|14.64|14.56|811
1706184000000|2024-01-25 12:00:00|14.6|14.52|14.64|14.56|14.69|14.61|14.6|14.52|820
1706187600000|2024-01-25 13:00:00|14.6|14.52|14.5|14.42|14.64|14.56|14.45|14.37|3052
1706191200000|2024-01-25 14:00:00|14.47|14.39|14.52|14.44|14.59|14.51|14.45|14.37|1809
1706194800000|2024-01-25 15:00:00|14.51|14.43|14.64|14.56|14.64|14.56|14.47|14.39|2011
1706198400000|2024-01-25 16:00:00|14.65|14.57|14.69|14.61|14.72|14.64|14.64|14.56|2615
1706202000000|2024-01-25 17:00:00|14.74|14.66|14.64|14.56|14.74|14.66|14.64|14.56|1335
1706205600000|2024-01-25 18:00:00|14.66|14.58|14.64|14.56|14.66|14.58|14.59|14.51|39
1706209200000|2024-01-25 19:00:00|14.65|14.57|14.64|14.56|14.69|14.61|14.59|14.51|112
1706212800000|2024-01-25 20:00:00|14.61|14.53|14.68|14.6|14.71|14.63|14.59|14.51|186
1706227200000|2024-01-26 00:00:00|14.86|14.56|14.86|14.61|14.91|14.77|14.81|14.56|7
1706230800000|2024-01-26 01:00:00|14.9|14.65|14.89|14.64|14.9|14.78|14.74|14.6|5
1706234400000|2024-01-26 02:00:00|14.88|14.63|14.88|14.63|14.88|14.63|14.88|14.63|0
1706238000000|2024-01-26 03:00:00|14.89|14.64|14.88|14.63|14.9|14.65|14.88|14.63|0
1706241600000|2024-01-26 04:00:00|14.9|14.65|14.84|14.76|14.94|14.79|14.84|14.65|0
1706245200000|2024-01-26 05:00:00|14.86|14.78|14.89|14.64|14.89|14.78|14.76|14.62|5
1706248800000|2024-01-26 06:00:00|14.91|14.66|14.82|14.74|14.94|14.79|14.82|14.64|8
1706252400000|2024-01-26 07:00:00|14.77|14.69|14.82|14.74|14.9|14.82|14.77|14.69|152
1706256000000|2024-01-26 08:00:00|14.81|14.73|14.72|14.64|14.85|14.77|14.72|14.64|1360
1706259600000|2024-01-26 09:00:00|14.75|14.67|14.75|14.67|14.8|14.72|14.72|14.64|905
1706263200000|2024-01-26 10:00:00|14.72|14.64|14.8|14.72|14.82|14.74|14.72|14.64|839
1706266800000|2024-01-26 11:00:00|14.81|14.73|14.75|14.67|14.85|14.77|14.72|14.64|2151
1706270400000|2024-01-26 12:00:00|14.72|14.64|14.82|14.74|14.85|14.77|14.67|14.59|1360
1706274000000|2024-01-26 13:00:00|14.8|14.72|14.75|14.67|14.85|14.77|14.72|14.64|785
1706277600000|2024-01-26 14:00:00|14.76|14.68|14.74|14.66|14.81|14.73|14.69|14.61|1903
1706281200000|2024-01-26 15:00:00|14.69|14.61|14.64|14.56|14.74|14.66|14.62|14.54|1215
1706284800000|2024-01-26 16:00:00|14.66|14.58|14.64|14.56|14.68|14.6|14.63|14.55|912
1706288400000|2024-01-26 17:00:00|14.65|14.57|14.6|14.52|14.65|14.57|14.58|14.5|308
1706292000000|2024-01-26 18:00:00|14.58|14.5|14.55|14.47|14.6|14.52|14.55|14.47|55
1706295600000|2024-01-26 19:00:00|14.54|14.46|14.58|14.5|14.6|14.52|14.54|14.46|19
1706299200000|2024-01-26 20:00:00|14.6|14.52|14.71|14.63|14.73|14.65|14.6|14.52|199
1706486400000|2024-01-29 00:00:00|14.85|14.77|14.8|14.72|14.9|14.77|14.8|14.59|11
1706490000000|2024-01-29 01:00:00|14.87|14.62|14.81|14.56|14.88|14.72|14.76|14.56|2
1706493600000|2024-01-29 02:00:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|0
1706497200000|2024-01-29 03:00:00|14.76|14.68|14.76|14.68|14.79|14.71|14.72|14.64|1
1706500800000|2024-01-29 04:00:00|14.77|14.69|14.79|14.71|14.79|14.71|14.76|14.68|0
1706504400000|2024-01-29 05:00:00|14.77|14.69|14.79|14.71|14.79|14.71|14.77|14.69|1
1706508000000|2024-01-29 06:00:00|14.77|14.69|14.79|14.71|14.81|14.73|14.76|14.68|15
1706511600000|2024-01-29 07:00:00|14.78|14.7|14.78|14.7|14.78|14.7|14.75|14.67|16
1706515200000|2024-01-29 08:00:00|14.73|14.65|14.7|14.62|14.73|14.65|14.68|14.6|530
1706518800000|2024-01-29 09:00:00|14.72|14.64|14.78|14.7|14.81|14.73|14.7|14.62|557
1706522400000|2024-01-29 10:00:00|14.79|14.71|14.71|14.63|14.83|14.75|14.67|14.59|2379
1706526000000|2024-01-29 11:00:00|14.69|14.61|14.71|14.63|14.71|14.63|14.66|14.58|2356
1706529600000|2024-01-29 12:00:00|14.73|14.65|14.71|14.63|14.73|14.65|14.71|14.63|654
1706533200000|2024-01-29 13:00:00|14.73|14.65|14.68|14.6|14.75|14.67|14.68|14.6|1003
1706536800000|2024-01-29 14:00:00|14.67|14.59|14.75|14.67|14.76|14.68|14.63|14.55|1863
1706540400000|2024-01-29 15:00:00|14.76|14.68|14.89|14.81|14.89|14.81|14.73|14.65|2818
1706544000000|2024-01-29 16:00:00|14.9|14.82|14.85|14.77|14.96|14.88|14.84|14.76|4447
1706547600000|2024-01-29 17:00:00|14.84|14.76|14.81|14.73|14.86|14.78|14.79|14.71|238
1706551200000|2024-01-29 18:00:00|14.8|14.72|14.79|14.71|14.81|14.73|14.77|14.69|58
1706554800000|2024-01-29 19:00:00|14.81|14.73|14.81|14.73|14.84|14.76|14.79|14.71|78
1706558400000|2024-01-29 20:00:00|14.79|14.71|14.86|14.78|14.86|14.78|14.79|14.71|829
1706572800000|2024-01-30 00:00:00|14.96|14.71|14.85|14.77|14.98|14.8|14.8|14.66|5
1706576400000|2024-01-30 01:00:00|14.93|14.68|14.82|14.74|14.93|14.77|14.82|14.66|5
1706580000000|2024-01-30 02:00:00|14.91|14.66|14.83|14.75|14.91|14.77|14.82|14.66|9
1706583600000|2024-01-30 03:00:00|14.84|14.76|14.81|14.73|14.86|14.78|14.81|14.73|9
1706587200000|2024-01-30 04:00:00|14.82|14.74|14.78|14.7|14.83|14.75|14.77|14.69|25
1706590800000|2024-01-30 05:00:00|14.81|14.73|14.79|14.71|14.83|14.75|14.78|14.7|13
1706594400000|2024-01-30 06:00:00|14.8|14.72|14.83|14.75|14.83|14.75|14.8|14.72|3
1706598000000|2024-01-30 07:00:00|14.85|14.77|14.87|14.79|14.87|14.79|14.82|14.74|196
1706601600000|2024-01-30 08:00:00|14.9|14.82|14.76|14.68|14.95|14.87|14.76|14.68|2783
1706605200000|2024-01-30 09:00:00|14.77|14.69|14.82|14.74|14.85|14.77|14.72|14.64|677
1706608800000|2024-01-30 10:00:00|14.85|14.77|14.87|14.79|14.9|14.82|14.82|14.74|1704
1706612400000|2024-01-30 11:00:00|14.89|14.81|14.9|14.82|14.9|14.82|14.85|14.77|700
1706616000000|2024-01-30 12:00:00|||||||||127
1706619600000|2024-01-30 13:00:00|14.95|14.87|14.9|14.82|14.95|14.87|14.9|14.82|306
1706623200000|2024-01-30 14:00:00|14.93|14.85|14.84|14.76|14.95|14.87|14.83|14.75|1659
1706626800000|2024-01-30 15:00:00|14.85|14.77|14.88|14.8|14.93|14.85|14.85|14.77|1438
1706630400000|2024-01-30 16:00:00|14.85|14.77|14.88|14.8|14.88|14.8|14.83|14.75|2026
1706634000000|2024-01-30 17:00:00|14.83|14.75|14.84|14.76|14.88|14.8|14.83|14.75|646
1706637600000|2024-01-30 18:00:00|14.83|14.75|14.83|14.75|14.86|14.78|14.81|14.73|291
1706641200000|2024-01-30 19:00:00|14.81|14.73|14.81|14.73|14.82|14.74|14.79|14.71|17
1706644800000|2024-01-30 20:00:00|14.78|14.7|14.84|14.76|14.84|14.76|14.76|14.68|158
1706648400000|2024-01-30 21:00:00|14.93|14.68|14.93|14.68|14.93|14.68|14.93|14.68|0
1706659200000|2024-01-31 00:00:00|14.94|14.86|14.9|14.82|15.03|14.86|14.89|14.78|39
1706662800000|2024-01-31 01:00:00|14.89|14.81|14.91|14.83|14.91|14.83|14.89|14.81|0
1706670000000|2024-01-31 03:00:00|14.94|14.86|14.89|14.81|14.94|14.86|14.86|14.78|23
1706673600000|2024-01-31 04:00:00|14.9|14.82|14.86|14.78|14.9|14.82|14.86|14.78|6
1706677200000|2024-01-31 05:00:00|14.85|14.77|14.84|14.76|14.87|14.79|14.84|14.76|0
1706680800000|2024-01-31 06:00:00|14.87|14.79|14.84|14.76|14.87|14.79|14.84|14.76|107
1706684400000|2024-01-31 07:00:00|14.83|14.75|14.87|14.79|14.89|14.81|14.75|14.67|802
1706688000000|2024-01-31 08:00:00|14.85|14.77|14.89|14.81|14.89|14.81|14.82|14.74|1198
1706691600000|2024-01-31 09:00:00|14.9|14.82|14.91|14.83|14.93|14.85|14.88|14.8|1719
1706695200000|2024-01-31 10:00:00|14.93|14.85|14.89|14.81|14.94|14.86|14.89|14.81|369
1706698800000|2024-01-31 11:00:00|14.86|14.78|14.82|14.74|14.89|14.81|14.79|14.71|976
1706702400000|2024-01-31 12:00:00|14.84|14.76|14.77|14.69|14.84|14.76|14.77|14.69|610
1706706000000|2024-01-31 13:00:00|14.79|14.71|14.72|14.64|14.79|14.71|14.62|14.54|1763
1706709600000|2024-01-31 14:00:00|14.77|14.69|14.97|14.89|14.99|14.91|14.72|14.64|3789
1706713200000|2024-01-31 15:00:00|14.99|14.91|15.24|15.16|15.29|15.21|14.99|14.91|6370
1706716800000|2024-01-31 16:00:00|15.22|15.14|15.34|15.26|15.41|15.33|15.17|15.09|8925
1706720400000|2024-01-31 17:00:00|15.3|15.22|15.17|15.09|15.32|15.24|15.15|15.07|750
1706724000000|2024-01-31 18:00:00|15.16|15.08|15.21|14.96|15.21|15.09|15.07|14.96|865
1706727600000|2024-01-31 19:00:00|15.23|14.98|15.17|15.09|15.24|15.16|14.95|14.87|462
1706731200000|2024-01-31 20:00:00|15.19|15.11|15.38|15.3|15.47|15.39|15.17|15.09|1042
1706734800000|2024-01-31 21:00:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|0
1706745600000|2024-02-01 00:00:00|15.45|15.2|15.43|15.35|15.47|15.35|15.36|15.17|3
1706749200000|2024-02-01 01:00:00|15.41|15.33|15.44|15.19|15.49|15.33|15.36|15.19|2
1706752800000|2024-02-01 02:00:00|15.42|15.17|15.42|15.17|15.42|15.27|15.25|15.12|11
1706756400000|2024-02-01 03:00:00|15.35|15.27|15.41|15.16|15.47|15.33|15.35|15.16|0
1706760000000|2024-02-01 04:00:00|15.4|15.15|15.32|15.24|15.48|15.3|15.32|15.11|0
1706763600000|2024-02-01 05:00:00|15.35|15.27|15.37|15.29|15.48|15.34|15.3|15.18|1
1706767200000|2024-02-01 06:00:00|15.43|15.18|15.44|15.36|15.48|15.37|15.34|15.16|20
1706770800000|2024-02-01 07:00:00|15.43|15.35|15.41|15.33|15.53|15.45|15.39|15.31|342
1706774400000|2024-02-01 08:00:00|15.43|15.35|15.25|15.17|15.58|15.5|15.19|15.11|2703
1706778000000|2024-02-01 09:00:00|15.27|15.19|15.24|15.16|15.34|15.26|15.2|15.12|2103
1706781600000|2024-02-01 10:00:00|15.22|15.14|15.16|15.08|15.24|15.16|15.16|15.08|462
1706785200000|2024-02-01 11:00:00|15.17|15.09|15.13|15.05|15.21|15.13|15.12|15.04|1406
1706788800000|2024-02-01 12:00:00|15.12|15.04|15.09|15.01|15.17|15.09|15.05|14.97|966
1706792400000|2024-02-01 13:00:00|15.14|15.06|15.11|15.03|15.16|15.08|15.09|15.01|855
1706796000000|2024-02-01 14:00:00|15.14|15.06|15.23|15.15|15.24|15.16|15.04|14.96|2789
1706799600000|2024-02-01 15:00:00|15.22|15.14|15.46|15.38|15.48|15.4|15.12|15.04|4326
1706803200000|2024-02-01 16:00:00|15.49|15.41|15.34|15.26|15.56|15.48|15.34|15.26|2169
1706806800000|2024-02-01 17:00:00|15.29|15.21|15.17|15.09|15.29|15.21|15.09|15.01|1113
1706810400000|2024-02-01 18:00:00|15.19|15.11|15.1|15.02|15.28|15.2|15.08|15|171
1706814000000|2024-02-01 19:00:00|15.08|15|15.05|14.97|15.1|15.02|15.03|14.95|181
1706817600000|2024-02-01 20:00:00|15.06|14.98|15.25|15.17|15.28|15.2|15.03|14.95|312
1706832000000|2024-02-02 00:00:00|15.18|14.88|15.19|14.89|15.23|14.93|15.18|14.88|0
1706835600000|2024-02-02 01:00:00|15.16|14.91|15.05|14.8|15.16|14.95|14.98|14.8|0
1706839200000|2024-02-02 02:00:00|14.98|14.9|14.98|14.9|15.06|14.9|14.98|14.8|0
1706842800000|2024-02-02 03:00:00|14.99|14.91|15.07|14.82|15.07|14.91|14.99|14.8|0
1706846400000|2024-02-02 04:00:00|15.05|14.8|14.99|14.91|15.08|14.91|14.97|14.8|16
1706850000000|2024-02-02 05:00:00|15.09|14.84|14.93|14.85|15.1|14.87|14.89|14.74|7
1706853600000|2024-02-02 06:00:00|14.94|14.86|14.96|14.88|15.14|14.97|14.93|14.79|59
1706857200000|2024-02-02 07:00:00|14.98|14.9|15.04|14.96|15.07|14.99|14.94|14.86|227
1706860800000|2024-02-02 08:00:00|15.09|15.01|14.96|14.88|15.1|15.02|14.94|14.86|794
1706864400000|2024-02-02 09:00:00|14.94|14.86|14.92|14.84|14.99|14.91|14.89|14.81|1642
1706868000000|2024-02-02 10:00:00|14.91|14.83|14.92|14.84|14.94|14.86|14.87|14.79|3074
1706871600000|2024-02-02 11:00:00|14.94|14.86|14.94|14.86|14.99|14.91|14.92|14.84|795
1706875200000|2024-02-02 12:00:00|14.92|14.84|14.94|14.86|14.94|14.86|14.92|14.84|134
1706878800000|2024-02-02 13:00:00|14.9|14.82|15.24|15.16|15.29|15.21|14.89|14.81|1685
1706882400000|2024-02-02 14:00:00|15.29|15.21|15.14|15.06|15.29|15.21|15.12|15.04|3057
1706886000000|2024-02-02 15:00:00|15.13|15.05|15.09|15.01|15.19|15.11|15.08|15|1528
1706889600000|2024-02-02 16:00:00|15.11|15.03|15.14|15.06|15.19|15.11|14.98|14.9|3215
1706893200000|2024-02-02 17:00:00|15.13|15.05|15.25|15.17|15.31|15.23|15.13|15.05|218
1706896800000|2024-02-02 18:00:00|15.23|15.15|15.26|15.18|15.31|15.23|15.2|15.12|193
1706900400000|2024-02-02 19:00:00|15.25|15.17|15.25|15.17|15.32|15.24|15.25|15.17|50
1706904000000|2024-02-02 20:00:00|15.26|15.18|15.22|15.14|15.27|15.19|15.17|15.09|211
1707091200000|2024-02-05 00:00:00|15.18|15.1|15.43|15.18|15.44|15.19|15.18|15.04|0
1707094800000|2024-02-05 01:00:00|15.37|15.29|15.39|15.14|15.48|15.29|15.37|15.14|0
1707098400000|2024-02-05 02:00:00|15.4|15.15|15.4|15.15|15.4|15.15|15.4|15.15|0
1707102000000|2024-02-05 03:00:00|15.45|15.2|15.43|15.18|15.45|15.2|15.43|15.18|0
1707105600000|2024-02-05 04:00:00|15.44|15.19|15.43|15.18|15.44|15.19|15.43|15.18|0
1707109200000|2024-02-05 05:00:00|15.4|15.15|15.41|15.16|15.43|15.18|15.4|15.15|0
1707112800000|2024-02-05 06:00:00|15.42|15.12|15.33|15.25|15.46|15.28|15.3|15.11|3
1707116400000|2024-02-05 07:00:00|15.3|15.22|15.3|15.22|15.33|15.25|15.28|15.2|5
1707120000000|2024-02-05 08:00:00|15.31|15.23|15.3|15.22|15.34|15.26|15.23|15.15|1278
1707123600000|2024-02-05 09:00:00|15.29|15.21|15.24|15.16|15.34|15.26|15.24|15.16|1863
1707127200000|2024-02-05 10:00:00|15.23|15.15|15.12|15.04|15.23|15.15|15.12|15.04|2762
1707130800000|2024-02-05 11:00:00|15.13|15.05|15.1|15.02|15.17|15.09|15.1|15.02|2074
1707134400000|2024-02-05 12:00:00|15.11|15.03|15.09|15.01|15.11|15.03|15.07|14.99|388
1707138000000|2024-02-05 13:00:00|15.1|15.02|15.26|15.18|15.26|15.18|15.09|15.01|846
1707141600000|2024-02-05 14:00:00|15.21|15.13|15.04|14.96|15.25|15.17|15.04|14.96|2613
1707145200000|2024-02-05 15:00:00|15.05|14.97|15.31|15.23|15.41|15.33|15.04|14.96|2350
1707148800000|2024-02-05 16:00:00|15.36|15.28|15.18|15.1|15.36|15.28|15.18|15.1|2436
1707152400000|2024-02-05 17:00:00|15.13|15.05|15.02|14.94|15.18|15.1|15|14.92|538
1707156000000|2024-02-05 18:00:00|14.97|14.89|14.97|14.89|15.02|14.94|14.96|14.88|413
1707159600000|2024-02-05 19:00:00|14.92|14.84|14.92|14.84|14.96|14.88|14.92|14.84|368
1707163200000|2024-02-05 20:00:00|14.93|14.85|14.93|14.85|14.97|14.89|14.82|14.74|507
1707177600000|2024-02-06 00:00:00|15.05|14.75|15.07|14.77|15.09|14.79|15.04|14.74|0
1707181200000|2024-02-06 01:00:00|15.09|14.79|15.04|14.79|15.09|14.79|15.04|14.77|0
1707184800000|2024-02-06 02:00:00|15.06|14.81|15.06|14.81|15.09|14.91|14.99|14.77|0
1707188400000|2024-02-06 03:00:00|15.08|14.83|15.06|14.81|15.08|14.83|15.06|14.81|0
1707195600000|2024-02-06 05:00:00|15.07|14.82|15.09|14.84|15.09|14.84|15.06|14.81|0
1707199200000|2024-02-06 06:00:00|15.11|14.86|14.9|14.82|15.13|14.96|14.9|14.78|28
1707202800000|2024-02-06 07:00:00|14.88|14.8|14.9|14.82|14.95|14.87|14.85|14.77|311
1707206400000|2024-02-06 08:00:00|14.88|14.8|14.91|14.83|14.91|14.83|14.8|14.72|2860
1707210000000|2024-02-06 09:00:00|14.9|14.82|14.86|14.78|14.9|14.82|14.85|14.77|1882
1707213600000|2024-02-06 10:00:00|14.87|14.79|14.86|14.78|14.91|14.83|14.86|14.78|865
1707217200000|2024-02-06 11:00:00|14.81|14.73|14.81|14.73|14.86|14.78|14.81|14.73|1370
1707220800000|2024-02-06 12:00:00|14.86|14.78|14.8|14.72|14.86|14.78|14.76|14.68|1509
1707224400000|2024-02-06 13:00:00|14.78|14.7|14.72|14.64|14.78|14.7|14.7|14.62|629
1707228000000|2024-02-06 14:00:00|14.71|14.63|14.71|14.63|14.76|14.68|14.67|14.59|1790
1707231600000|2024-02-06 15:00:00|14.7|14.62|14.8|14.72|14.82|14.74|14.67|14.59|2312
1707235200000|2024-02-06 16:00:00|14.81|14.73|14.86|14.78|14.9|14.82|14.8|14.72|3155
1707238800000|2024-02-06 17:00:00|14.85|14.77|14.8|14.72|14.9|14.82|14.8|14.72|426
1707242400000|2024-02-06 18:00:00|14.81|14.73|14.75|14.67|14.85|14.77|14.75|14.67|48
1707246000000|2024-02-06 19:00:00|14.8|14.72|14.74|14.66|14.8|14.72|14.7|14.62|209
1707249600000|2024-02-06 20:00:00|14.7|14.62|14.7|14.62|14.7|14.62|14.63|14.55|418
1707264000000|2024-02-07 00:00:00|14.82|14.52|14.73|14.43|14.82|14.52|14.55|14.4|0
1707267600000|2024-02-07 01:00:00|14.68|14.4|14.69|14.61|14.77|14.61|14.53|14.35|30
1707274800000|2024-02-07 03:00:00|14.78|14.53|14.65|14.57|14.81|14.63|14.65|14.53|0
1707278400000|2024-02-07 04:00:00|14.64|14.56|14.65|14.57|14.65|14.57|14.64|14.56|0
1707282000000|2024-02-07 05:00:00|14.67|14.59|14.65|14.57|14.67|14.59|14.63|14.55|0
1707285600000|2024-02-07 06:00:00|14.67|14.59|14.65|14.57|14.68|14.6|14.62|14.54|85
1707289200000|2024-02-07 07:00:00|14.63|14.55|14.67|14.59|14.67|14.59|14.57|14.49|128
1707292800000|2024-02-07 08:00:00|14.62|14.54|14.6|14.52|14.67|14.59|14.58|14.5|1316
1707296400000|2024-02-07 09:00:00|14.62|14.54|14.62|14.54|14.64|14.56|14.58|14.5|7831
1707300000000|2024-02-07 10:00:00|14.6|14.52|14.65|14.57|14.69|14.61|14.59|14.51|1492
1707303600000|2024-02-07 11:00:00|14.7|14.62|14.64|14.56|14.7|14.62|14.6|14.52|2272
1707307200000|2024-02-07 12:00:00|14.65|14.57|14.59|14.51|14.65|14.57|14.59|14.51|1685
1707310800000|2024-02-07 13:00:00|14.54|14.46|14.49|14.41|14.59|14.51|14.48|14.4|3043
1707314400000|2024-02-07 14:00:00|14.53|14.45|14.66|14.58|14.7|14.62|14.49|14.41|2658
1707318000000|2024-02-07 15:00:00|14.65|14.57|14.65|14.57|14.71|14.63|14.6|14.52|2036
1707321600000|2024-02-07 16:00:00|14.66|14.58|14.65|14.57|14.7|14.62|14.6|14.52|3538
1707325200000|2024-02-07 17:00:00|14.7|14.62|14.74|14.66|14.75|14.67|14.7|14.62|292
1707328800000|2024-02-07 18:00:00|14.72|14.64|14.69|14.61|14.75|14.67|14.69|14.61|124
1707332400000|2024-02-07 19:00:00|14.7|14.62|14.65|14.57|14.7|14.62|14.65|14.57|85
1707336000000|2024-02-07 20:00:00|14.7|14.62|14.71|14.63|14.71|14.63|14.65|14.57|175
1707350400000|2024-02-08 00:00:00|14.74|14.49|14.79|14.54|14.81|14.67|14.71|14.47|0
1707354000000|2024-02-08 01:00:00|14.77|14.52|14.69|14.61|14.82|14.65|14.68|14.52|0
1707357600000|2024-02-08 02:00:00|14.8|14.55|14.82|14.57|14.82|14.68|14.69|14.53|0
1707361200000|2024-02-08 03:00:00|14.74|14.66|14.73|14.65|14.86|14.72|14.69|14.55|0
1707364800000|2024-02-08 04:00:00|14.75|14.67|14.71|14.63|14.75|14.67|14.69|14.61|0
1707368400000|2024-02-08 05:00:00|14.73|14.65|14.73|14.65|14.76|14.68|14.69|14.61|0
1707372000000|2024-02-08 06:00:00|14.74|14.66|14.71|14.63|14.76|14.68|14.69|14.61|21
1707375600000|2024-02-08 07:00:00|14.67|14.59|14.67|14.59|14.67|14.59|14.62|14.54|399
1707379200000|2024-02-08 08:00:00|14.64|14.56|14.62|14.54|14.67|14.59|14.62|14.54|1137
1707382800000|2024-02-08 09:00:00|14.6|14.52|14.56|14.48|14.62|14.54|14.56|14.48|2840
1707386400000|2024-02-08 10:00:00|14.57|14.49|14.56|14.48|14.61|14.53|14.56|14.48|762
1707390000000|2024-02-08 11:00:00|14.6|14.52|14.56|14.48|14.61|14.53|14.56|14.48|993
1707393600000|2024-02-08 12:00:00|14.57|14.49|14.61|14.53|14.61|14.53|14.56|14.48|533
1707397200000|2024-02-08 13:00:00|14.62|14.54|14.61|14.53|14.62|14.54|14.57|14.49|1511
1707400800000|2024-02-08 14:00:00|14.59|14.51|14.56|14.48|14.61|14.53|14.56|14.48|1618
1707404400000|2024-02-08 15:00:00|14.57|14.49|14.57|14.49|14.57|14.49|14.54|14.46|1695
1707408000000|2024-02-08 16:00:00|14.62|14.54|14.67|14.59|14.72|14.64|14.62|14.54|5161
1707411600000|2024-02-08 17:00:00|14.69|14.61|14.77|14.69|14.82|14.74|14.69|14.61|380
1707415200000|2024-02-08 18:00:00|14.72|14.64|14.71|14.63|14.77|14.69|14.67|14.59|269
1707418800000|2024-02-08 19:00:00|14.67|14.59|14.66|14.58|14.67|14.59|14.66|14.58|8
1707422400000|2024-02-08 20:00:00|14.67|14.59|14.62|14.54|14.67|14.59|14.62|14.54|154
1707426000000|2024-02-08 21:00:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|0
1707436800000|2024-02-09 00:00:00|14.68|14.43|14.7|14.62|14.78|14.62|14.61|14.43|10
1707440400000|2024-02-09 01:00:00|14.68|14.6|14.72|14.64|14.72|14.64|14.63|14.55|17
1707444000000|2024-02-09 02:00:00|14.65|14.57|14.73|14.65|14.73|14.65|14.63|14.55|9
1707447600000|2024-02-09 03:00:00|14.68|14.6|14.63|14.55|14.78|14.64|14.63|14.48|20
1707451200000|2024-02-09 04:00:00|14.68|14.6|14.63|14.55|14.68|14.6|14.63|14.55|4
1707454800000|2024-02-09 05:00:00|14.68|14.6|14.69|14.61|14.7|14.62|14.66|14.58|7
1707458400000|2024-02-09 06:00:00|14.68|14.6|14.61|14.53|14.68|14.6|14.61|14.53|16
1707462000000|2024-02-09 07:00:00|14.63|14.55|14.63|14.55|14.63|14.55|14.58|14.5|90
1707465600000|2024-02-09 08:00:00|14.61|14.53|14.54|14.46|14.63|14.55|14.54|14.46|4418
1707469200000|2024-02-09 09:00:00|14.55|14.47|14.55|14.47|14.55|14.47|14.5|14.42|2118
1707472800000|2024-02-09 10:00:00|14.5|14.42|14.55|14.47|14.55|14.47|14.5|14.42|1705
1707476400000|2024-02-09 11:00:00|14.54|14.46|14.54|14.46|14.59|14.51|14.49|14.41|1547
1707480000000|2024-02-09 12:00:00|14.49|14.41|14.55|14.47|14.55|14.47|14.49|14.41|1012
1707483600000|2024-02-09 13:00:00|14.57|14.49|14.64|14.56|14.65|14.57|14.54|14.46|2266
1707487200000|2024-02-09 14:00:00|14.65|14.57|14.69|14.61|14.7|14.62|14.59|14.51|3867
1707490800000|2024-02-09 15:00:00|14.7|14.62|14.71|14.63|14.79|14.71|14.69|14.61|6799
1707494400000|2024-02-09 16:00:00|14.7|14.62|14.76|14.68|14.76|14.68|14.66|14.58|4267
1707498000000|2024-02-09 17:00:00|14.75|14.67|14.65|14.57|14.75|14.67|14.65|14.57|144
1707501600000|2024-02-09 18:00:00|14.66|14.58|14.7|14.62|14.7|14.62|14.66|14.58|46
1707505200000|2024-02-09 19:00:00|14.75|14.67|14.75|14.67|14.75|14.67|14.7|14.62|451
1707508800000|2024-02-09 20:00:00|14.7|14.62|14.75|14.67|14.75|14.67|14.7|14.62|669
1707696000000|2024-02-12 00:00:00|14.96|14.66|14.8|14.72|14.96|14.74|14.77|14.63|2
1707699600000|2024-02-12 01:00:00|14.77|14.69|14.77|14.69|14.8|14.72|14.77|14.69|31
1707703200000|2024-02-12 02:00:00|14.8|14.72|14.77|14.69|14.8|14.72|14.77|14.69|0
1707710400000|2024-02-12 04:00:00|||||||||2
1707714000000|2024-02-12 05:00:00|14.82|14.74|14.8|14.72|14.93|14.82|14.78|14.64|11
1707717600000|2024-02-12 06:00:00|14.83|14.75|14.8|14.72|14.94|14.82|14.75|14.67|22
1707721200000|2024-02-12 07:00:00|14.78|14.7|14.78|14.7|14.8|14.72|14.75|14.67|581
1707724800000|2024-02-12 08:00:00|14.75|14.67|14.76|14.68|14.8|14.72|14.71|14.63|1708
1707728400000|2024-02-12 09:00:00|14.71|14.63|14.71|14.63|14.76|14.68|14.71|14.63|2154
1707732000000|2024-02-12 10:00:00|14.68|14.6|14.71|14.63|14.71|14.63|14.66|14.58|678
1707735600000|2024-02-12 11:00:00|14.73|14.65|14.76|14.68|14.76|14.68|14.71|14.63|298
1707739200000|2024-02-12 12:00:00|14.71|14.63|14.71|14.63|14.76|14.68|14.71|14.63|1169
1707742800000|2024-02-12 13:00:00|14.76|14.68|14.71|14.63|14.76|14.68|14.71|14.63|807
1707746400000|2024-02-12 14:00:00|14.66|14.58|14.76|14.68|14.76|14.68|14.66|14.58|2401
1707750000000|2024-02-12 15:00:00|14.78|14.7|14.81|14.73|14.81|14.73|14.76|14.68|1823
1707753600000|2024-02-12 16:00:00|14.86|14.78|14.86|14.78|14.91|14.83|14.86|14.78|3083
1707757200000|2024-02-12 17:00:00|||||||||244
1707760800000|2024-02-12 18:00:00|14.91|14.83|14.96|14.88|14.96|14.88|14.91|14.83|3438
1707764400000|2024-02-12 19:00:00|15.01|14.93|15.01|14.93|15.06|14.98|14.96|14.88|818
1707768000000|2024-02-12 20:00:00|15.06|14.98|15.06|14.98|15.11|15.03|15.01|14.93|493
1707782400000|2024-02-13 00:00:00|15.13|14.83|15.07|14.99|15.13|15.04|15.04|14.83|2
1707786000000|2024-02-13 01:00:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|4
1707793200000|2024-02-13 03:00:00|15.07|14.99|15.04|14.96|15.09|15.01|15.04|14.96|10
1707796800000|2024-02-13 04:00:00|15.07|14.99|15.07|14.99|15.09|15.01|15.07|14.99|0
1707800400000|2024-02-13 05:00:00|15.09|15.01|15.1|15.02|15.1|15.02|15.07|14.99|0
1707804000000|2024-02-13 06:00:00|15.07|14.99|14.97|14.89|15.07|14.99|14.97|14.89|17
1707807600000|2024-02-13 07:00:00|15|14.92|14.97|14.89|15.02|14.94|14.92|14.84|282
1707811200000|2024-02-13 08:00:00|15.02|14.94|15.17|15.09|15.17|15.09|14.97|14.89|2109
1707814800000|2024-02-13 09:00:00|15.2|15.12|15.22|15.14|15.27|15.19|15.17|15.09|1988
1707818400000|2024-02-13 10:00:00|15.25|15.17|15.22|15.14|15.27|15.19|15.22|15.14|2025
1707822000000|2024-02-13 11:00:00|15.25|15.17|15.22|15.14|15.27|15.19|15.22|15.14|676
1707825600000|2024-02-13 12:00:00|15.27|15.19|15.28|15.2|15.28|15.2|15.23|15.15|2120
1707829200000|2024-02-13 13:00:00|15.23|15.15|15.58|15.5|15.63|15.55|15.23|15.11|3648
1707832800000|2024-02-13 14:00:00|15.63|15.55|15.53|15.45|15.68|15.6|15.43|15.35|4736
1707836400000|2024-02-13 15:00:00|15.58|15.5|15.58|15.5|15.78|15.7|15.53|15.45|5310
1707840000000|2024-02-13 16:00:00|15.53|15.45|15.38|15.3|15.58|15.5|15.38|15.3|4843
1707843600000|2024-02-13 17:00:00|15.43|15.35|15.53|15.45|15.53|15.45|15.43|15.35|999
1707847200000|2024-02-13 18:00:00|15.58|15.5|15.73|15.65|15.73|15.65|15.58|15.5|1094
1707850800000|2024-02-13 19:00:00|15.78|15.7|16.03|15.95|16.08|16|15.73|15.65|2200
1707854400000|2024-02-13 20:00:00|16.06|15.98|15.88|15.8|16.48|16.4|15.88|15.8|3526
1707868800000|2024-02-14 00:00:00|15.61|15.53|15.74|15.66|15.82|15.68|15.61|15.47|14
1707872400000|2024-02-14 01:00:00|15.66|15.58|15.66|15.58|15.77|15.66|15.66|15.47|16
1707876000000|2024-02-14 02:00:00|15.64|15.56|15.66|15.58|15.69|15.61|15.64|15.56|2
1707879600000|2024-02-14 03:00:00|15.67|15.59|15.73|15.48|15.73|15.59|15.62|15.47|10
1707883200000|2024-02-14 04:00:00|15.66|15.58|15.69|15.61|15.69|15.61|15.66|15.58|0
1707886800000|2024-02-14 05:00:00|15.62|15.54|15.74|15.66|15.74|15.66|15.62|15.54|16
1707890400000|2024-02-14 06:00:00|15.69|15.61|15.74|15.66|15.74|15.66|15.62|15.54|59
1707894000000|2024-02-14 07:00:00|15.71|15.63|15.64|15.56|15.71|15.63|15.64|15.56|333
1707897600000|2024-02-14 08:00:00|15.69|15.61|15.69|15.61|15.69|15.61|15.59|15.51|2996
1707901200000|2024-02-14 09:00:00|15.67|15.59|15.6|15.52|15.69|15.61|15.59|15.51|2078
1707904800000|2024-02-14 10:00:00|15.62|15.54|15.55|15.47|15.64|15.56|15.55|15.47|2312
1707908400000|2024-02-14 11:00:00|15.59|15.51|15.5|15.42|15.6|15.52|15.5|15.42|356
1707912000000|2024-02-14 12:00:00|15.45|15.37|15.5|15.42|15.55|15.47|15.45|15.37|1542
1707915600000|2024-02-14 13:00:00|15.47|15.39|15.55|15.47|15.6|15.52|15.45|15.37|913
1707919200000|2024-02-14 14:00:00|15.52|15.44|15.35|15.27|15.55|15.47|15.35|15.27|3473
1707922800000|2024-02-14 15:00:00|15.36|15.28|15.36|15.28|15.36|15.28|15.26|15.18|7006
1707926400000|2024-02-14 16:00:00|15.4|15.32|15.4|15.32|15.43|15.35|15.26|15.18|2741
1707930000000|2024-02-14 17:00:00|15.41|15.33|15.46|15.38|15.65|15.57|15.41|15.33|1831
1707933600000|2024-02-14 18:00:00|15.45|15.37|15.46|15.38|15.51|15.43|15.41|15.33|265
1707937200000|2024-02-14 19:00:00|15.5|15.42|15.48|15.4|15.55|15.47|15.41|15.33|673
1707940800000|2024-02-14 20:00:00|15.46|15.38|15.36|15.28|15.51|15.43|15.36|15.28|1157
1707955200000|2024-02-15 00:00:00|15.61|15.31|15.43|15.18|15.61|15.31|15.26|15.05|4
1707958800000|2024-02-15 01:00:00|15.45|15.2|15.44|15.36|15.55|15.41|15.39|15.2|79
1707962400000|2024-02-15 02:00:00|15.58|15.33|15.58|15.33|15.58|15.33|15.52|15.27|0
1707966000000|2024-02-15 03:00:00|15.62|15.32|15.42|15.34|15.65|15.41|15.42|15.3|83
1707973200000|2024-02-15 05:00:00|15.4|15.32|15.39|15.31|15.46|15.32|15.39|15.2|8
1707976800000|2024-02-15 06:00:00|15.37|15.29|15.37|15.29|15.46|15.31|15.32|15.21|108
1707980400000|2024-02-15 07:00:00|15.32|15.24|15.28|15.2|15.37|15.29|15.23|15.15|1103
1707984000000|2024-02-15 08:00:00|15.25|15.17|15.08|15|15.27|15.19|15.08|15|1718
1707987600000|2024-02-15 09:00:00|15.13|15.05|15.13|15.05|15.18|15.1|15.08|15|846
1707991200000|2024-02-15 10:00:00|15.17|15.09|15.18|15.1|15.18|15.1|15.13|15.05|1199
1707994800000|2024-02-15 11:00:00|15.23|15.15|15.18|15.1|15.23|15.15|15.18|15.1|685
1707998400000|2024-02-15 12:00:00|15.17|15.09|15.18|15.1|15.18|15.1|15.17|15.09|110
1708002000000|2024-02-15 13:00:00|15.22|15.14|15.13|15.05|15.22|15.14|15.08|15|1684
1708005600000|2024-02-15 14:00:00|15.17|15.09|15.18|15.1|15.18|15.1|15.08|15|1658
1708009200000|2024-02-15 15:00:00|15.13|15.05|15.23|15.15|15.28|15.2|15.13|15.05|2661
1708012800000|2024-02-15 16:00:00|15.28|15.2|15.28|15.2|15.37|15.29|15.23|15.15|3122
1708016400000|2024-02-15 17:00:00|15.3|15.22|15.28|15.2|15.33|15.25|15.18|15.1|270
1708020000000|2024-02-15 18:00:00|15.23|15.15|15.28|15.2|15.28|15.2|15.23|15.15|88
1708023600000|2024-02-15 19:00:00|15.33|15.25|15.23|15.15|15.33|15.25|15.23|15.15|288
1708027200000|2024-02-15 20:00:00|15.28|15.2|15.19|15.11|15.28|15.2|15.14|15.06|456
1708041600000|2024-02-16 00:00:00|15.32|15.02|15.24|14.99|15.35|15.08|15.08|14.94|10
1708045200000|2024-02-16 01:00:00|15.25|15|15.3|15|15.39|15.2|15.08|14.97|75
1708048800000|2024-02-16 02:00:00|15.09|15.01|15.14|15.06|15.3|15.11|15.04|14.88|28
1708052400000|2024-02-16 03:00:00|15.16|15.08|15.2|14.95|15.23|15.08|15.07|14.93|5
1708056000000|2024-02-16 04:00:00|15.18|14.93|15.17|14.92|15.2|15.08|15.07|14.92|1
1708059600000|2024-02-16 05:00:00|15.07|14.99|15.11|15.03|15.17|15.06|15.07|14.9|10
1708063200000|2024-02-16 06:00:00|15.12|15.04|15.1|15.02|15.23|15.09|15.05|14.97|22
1708066800000|2024-02-16 07:00:00|15.05|14.97|15.05|14.97|15.05|14.97|15|14.92|209
1708070400000|2024-02-16 08:00:00|15|14.92|15.15|15.07|15.15|15.07|15|14.92|924
1708074000000|2024-02-16 09:00:00|15.1|15.02|15.08|15|15.15|15.07|15.05|14.97|1133
1708077600000|2024-02-16 10:00:00|15.07|14.99|15.1|15.02|15.1|15.02|15.05|14.97|457
1708081200000|2024-02-16 11:00:00|15.05|14.97|15.06|14.98|15.1|15.02|15.05|14.97|894
1708084800000|2024-02-16 12:00:00|15.05|14.97|15.1|15.02|15.1|15.02|15.05|14.97|659
1708088400000|2024-02-16 13:00:00|15.15|15.07|15.2|15.12|15.25|15.17|15.1|15.02|1474
1708092000000|2024-02-16 14:00:00|15.17|15.09|15.3|15.22|15.31|15.23|15.15|15.07|1903
1708095600000|2024-02-16 15:00:00|15.31|15.23|15.06|14.98|15.35|15.27|15.01|14.93|2825
1708099200000|2024-02-16 16:00:00|15.03|14.95|14.96|14.88|15.1|15.02|14.96|14.88|1243
1708102800000|2024-02-16 17:00:00|15.01|14.93|15.01|14.93|15.06|14.98|14.96|14.88|236
1708106400000|2024-02-16 18:00:00|15.06|14.98|15.01|14.93|15.11|15.03|15.01|14.93|141
1708110000000|2024-02-16 19:00:00|15.06|14.98|15.16|15.08|15.2|15.12|15.06|14.98|234
1708113600000|2024-02-16 20:00:00|15.15|15.07|15.16|15.08|15.21|15.13|15.06|14.98|379
1708300800000|2024-02-19 00:00:00|15.32|15.02|15.3|15.05|15.32|15.05|15.3|15.02|1
1708304400000|2024-02-19 01:00:00|15.29|15.04|15.29|15.04|15.32|15.07|15.29|15.04|0
1708308000000|2024-02-19 02:00:00|15.3|15.05|15.28|15.2|15.35|15.2|15.23|15.05|0
1708311600000|2024-02-19 03:00:00|15.26|15.18|15.29|15.21|15.35|15.21|15.21|15.1|20
1708315200000|2024-02-19 04:00:00|15.24|15.16|15.24|15.16|15.35|15.21|15.24|15.1|0
1708318800000|2024-02-19 05:00:00|15.29|15.21|15.24|15.16|15.35|15.23|15.23|15.05|3
1708322400000|2024-02-19 06:00:00|15.35|15.1|15.21|15.13|15.35|15.21|15.12|15.04|36
1708326000000|2024-02-19 07:00:00|15.22|15.14|15.26|15.18|15.27|15.19|15.22|15.14|15
1708329600000|2024-02-19 08:00:00|15.27|15.19|15.26|15.18|15.27|15.19|15.17|15.09|605
1708333200000|2024-02-19 09:00:00|15.27|15.19|15.3|15.22|15.35|15.27|15.26|15.18|585
1708336800000|2024-02-19 10:00:00|15.31|15.23|15.27|15.19|15.39|15.31|15.27|15.19|588
1708340400000|2024-02-19 11:00:00|15.26|15.18|15.17|15.09|15.27|15.19|15.17|15.09|635
1708344000000|2024-02-19 12:00:00|||||||||34
1708347600000|2024-02-19 13:00:00|15.12|15.04|15.13|15.05|15.13|15.05|15.12|15.04|150
1708351200000|2024-02-19 14:00:00|15.15|15.07|15.17|15.09|15.17|15.09|15.13|15.05|829
1708354800000|2024-02-19 15:00:00|15.13|15.05|15.08|15|15.13|15.05|15.07|14.99|1450
1708358400000|2024-02-19 16:00:00|15.03|14.95|15.08|15|15.08|15|15.01|14.93|3054
1708362000000|2024-02-19 17:00:00|15.1|15.02|15.12|15.04|15.12|15.04|15.08|15|59
1708365600000|2024-02-19 18:00:00|||||||||44
1708369200000|2024-02-19 19:00:00|||||||||12
1708372800000|2024-02-19 20:00:00|15.14|15.06|15.15|15.07|15.15|15.07|15.13|15.05|3
1708387200000|2024-02-20 00:00:00|15.31|15.01|15.23|14.98|15.31|15.08|15.12|14.97|0
1708390800000|2024-02-20 01:00:00|15.12|15.04|15.17|15.09|15.27|15.15|15.12|14.97|29
1708394400000|2024-02-20 02:00:00|15.27|15.02|15.34|15.26|15.42|15.3|15.21|15.02|140
1708398000000|2024-02-20 03:00:00|15.36|15.28|15.33|15.25|15.36|15.28|15.33|15.25|0
1708401600000|2024-02-20 04:00:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1708405200000|2024-02-20 05:00:00|15.3|15.22|15.31|15.23|15.32|15.24|15.29|15.21|41
1708408800000|2024-02-20 06:00:00|15.29|15.21|15.28|15.2|15.31|15.23|15.28|15.2|0
1708412400000|2024-02-20 07:00:00|15.24|15.16|15.24|15.16|15.28|15.2|15.19|15.11|247
1708416000000|2024-02-20 08:00:00|15.23|15.15|15.23|15.15|15.32|15.24|15.18|15.1|1204
1708419600000|2024-02-20 09:00:00|15.19|15.11|15.24|15.16|15.28|15.2|15.18|15.1|1219
1708423200000|2024-02-20 10:00:00|15.25|15.17|15.2|15.12|15.29|15.21|15.15|15.07|1278
1708426800000|2024-02-20 11:00:00|15.24|15.16|15.15|15.07|15.27|15.19|15.15|15.07|500
1708430400000|2024-02-20 12:00:00|15.17|15.09|15.15|15.07|15.17|15.09|15.1|15.02|130
1708434000000|2024-02-20 13:00:00|15.14|15.06|15.18|15.1|15.2|15.12|15.1|15.02|1242
1708437600000|2024-02-20 14:00:00|15.16|15.08|15.37|15.29|15.39|15.31|15.15|15.07|2376
1708441200000|2024-02-20 15:00:00|15.39|15.31|15.34|15.26|15.5|15.42|15.34|15.26|5035
1708444800000|2024-02-20 16:00:00|15.3|15.22|15.44|15.36|15.44|15.36|15.3|15.22|2638
1708448400000|2024-02-20 17:00:00|15.45|15.37|15.55|15.47|15.68|15.6|15.44|15.36|1108
1708452000000|2024-02-20 18:00:00|15.59|15.51|15.54|15.46|15.68|15.6|15.5|15.42|366
1708455600000|2024-02-20 19:00:00|15.55|15.47|15.42|15.34|15.59|15.51|15.42|15.34|436
1708459200000|2024-02-20 20:00:00|15.37|15.29|15.45|15.37|15.5|15.42|15.37|15.29|583
1708462800000|2024-02-20 21:00:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1708473600000|2024-02-21 00:00:00|15.48|15.4|15.51|15.43|15.58|15.43|15.46|15.33|5
1708477200000|2024-02-21 01:00:00|15.47|15.39|15.47|15.39|15.52|15.44|15.47|15.39|8
1708480800000|2024-02-21 02:00:00|15.49|15.41|15.48|15.4|15.53|15.45|15.47|15.39|0
1708484400000|2024-02-21 03:00:00|15.51|15.43|15.48|15.4|15.51|15.43|15.48|15.4|3
1708491600000|2024-02-21 05:00:00|15.47|15.39|15.45|15.37|15.47|15.39|15.43|15.35|84
1708495200000|2024-02-21 06:00:00|15.47|15.39|15.37|15.29|15.5|15.39|15.34|15.2|32
1708498800000|2024-02-21 07:00:00|15.39|15.31|15.41|15.33|15.41|15.33|15.39|15.31|17
1708502400000|2024-02-21 08:00:00|15.46|15.38|15.54|15.46|15.54|15.46|15.46|15.38|624
1708506000000|2024-02-21 09:00:00|15.51|15.43|15.35|15.27|15.51|15.43|15.35|15.27|1666
1708509600000|2024-02-21 10:00:00|15.36|15.28|15.36|15.28|15.4|15.32|15.35|15.27|1403
1708513200000|2024-02-21 11:00:00|||||||||218
1708516800000|2024-02-21 12:00:00|15.35|15.27|15.41|15.33|15.45|15.37|15.31|15.23|1342
1708520400000|2024-02-21 13:00:00|15.4|15.32|15.59|15.51|15.59|15.51|15.4|15.32|3525
1708524000000|2024-02-21 14:00:00|15.6|15.52|15.51|15.43|15.6|15.52|15.51|15.43|2096
1708527600000|2024-02-21 15:00:00|15.53|15.45|15.51|15.43|15.56|15.48|15.45|15.37|830
1708531200000|2024-02-21 16:00:00|15.46|15.38|15.41|15.33|15.51|15.43|15.38|15.3|1643
1708534800000|2024-02-21 17:00:00|15.46|15.38|15.38|15.3|15.52|15.44|15.38|15.3|1813
1708538400000|2024-02-21 18:00:00|15.4|15.32|15.45|15.37|15.53|15.45|15.38|15.3|399
1708542000000|2024-02-21 19:00:00|15.47|15.39|15.42|15.34|15.52|15.44|15.37|15.29|150
1708545600000|2024-02-21 20:00:00|15.4|15.32|15.32|15.24|15.47|15.39|15.32|15.24|182
1708560000000|2024-02-22 00:00:00|15.14|15.06|15.28|14.98|15.48|15.18|15.08|14.93|77
1708563600000|2024-02-22 01:00:00|15.24|15.03|15.05|14.97|15.29|15.07|15.05|14.91|55
1708567200000|2024-02-22 02:00:00|15.11|15.03|15.12|15.04|15.14|15.06|15.11|15.03|43
1708570800000|2024-02-22 03:00:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|7
1708574400000|2024-02-22 04:00:00|15.14|15.06|15.13|15.05|15.15|15.07|15.1|15.02|49
1708578000000|2024-02-22 05:00:00|15.14|15.06|15.26|15.01|15.26|15.07|15.12|15|2
1708581600000|2024-02-22 06:00:00|15.25|15|15.08|15|15.26|15.11|15.06|14.91|197
1708585200000|2024-02-22 07:00:00|15.04|14.96|14.94|14.86|15.08|15|14.91|14.83|2186
1708588800000|2024-02-22 08:00:00|14.91|14.83|14.99|14.91|15.04|14.96|14.89|14.81|1216
1708592400000|2024-02-22 09:00:00|15|14.92|14.99|14.91|15.09|15.01|14.96|14.88|1349
1708596000000|2024-02-22 10:00:00|15.01|14.93|14.91|14.83|15.01|14.93|14.91|14.83|1258
1708599600000|2024-02-22 11:00:00|14.95|14.87|15|14.92|15|14.92|14.91|14.83|961
1708603200000|2024-02-22 12:00:00|15.01|14.93|15.01|14.93|15.05|14.97|14.98|14.9|733
1708606800000|2024-02-22 13:00:00|15.03|14.95|15|14.92|15.05|14.97|14.96|14.88|724
1708610400000|2024-02-22 14:00:00|14.98|14.9|14.95|14.87|14.98|14.9|14.86|14.78|1820
1708614000000|2024-02-22 15:00:00|15|14.92|14.96|14.88|15|14.92|14.81|14.73|2770
1708617600000|2024-02-22 16:00:00|14.95|14.87|14.97|14.89|14.98|14.9|14.93|14.85|2529
1708621200000|2024-02-22 17:00:00|15.02|14.94|14.97|14.89|15.05|14.97|14.97|14.89|1843
1708624800000|2024-02-22 18:00:00|15.02|14.94|15.02|14.94|15.02|14.94|14.97|14.89|310
1708628400000|2024-02-22 19:00:00|15.05|14.97|15.1|15.02|15.1|15.02|15.05|14.97|509
1708632000000|2024-02-22 20:00:00|15.06|14.98|15.22|15.14|15.22|15.14|15.06|14.98|1150
1708635600000|2024-02-22 21:00:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|0
1708646400000|2024-02-23 00:00:00|15.31|15.01|15.19|15.11|15.31|15.16|15.16|14.99|5
1708650000000|2024-02-23 01:00:00|15.18|15.1|15.19|15.11|15.2|15.12|15.18|15.1|0
1708653600000|2024-02-23 02:00:00|15.2|15.12|15.19|15.11|15.2|15.12|15.19|15.11|0
1708660800000|2024-02-23 04:00:00|15.2|15.12|15.2|15.12|15.22|15.14|15.2|15.12|0
1708668000000|2024-02-23 06:00:00|15.18|15.1|15.23|14.98|15.24|15.12|15.05|14.94|19
1708671600000|2024-02-23 07:00:00|15.21|14.96|15.12|15.04|15.21|15.05|15.08|14.96|25
1708675200000|2024-02-23 08:00:00|15.13|15.05|14.98|14.9|15.18|15.1|14.98|14.9|1892
1708678800000|2024-02-23 09:00:00|15|14.92|14.87|14.79|15|14.92|14.85|14.77|1359
1708682400000|2024-02-23 10:00:00|14.88|14.8|14.93|14.85|14.95|14.87|14.88|14.8|1575
1708686000000|2024-02-23 11:00:00|14.91|14.83|14.89|14.81|14.93|14.85|14.89|14.81|481
1708689600000|2024-02-23 12:00:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|178
1708693200000|2024-02-23 13:00:00|14.89|14.81|14.85|14.77|14.89|14.81|14.82|14.74|1543
1708696800000|2024-02-23 14:00:00|14.82|14.74|14.87|14.79|14.95|14.87|14.8|14.72|1987
1708700400000|2024-02-23 15:00:00|14.9|14.82|14.94|14.86|14.99|14.91|14.9|14.82|5201
1708704000000|2024-02-23 16:00:00|14.96|14.88|15.01|14.93|15.01|14.93|14.94|14.86|2037
1708707600000|2024-02-23 17:00:00|14.99|14.91|14.92|14.84|15.01|14.93|14.92|14.84|520
1708711200000|2024-02-23 18:00:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|742
1708714800000|2024-02-23 19:00:00|14.92|14.84|14.84|14.76|14.92|14.84|14.84|14.76|1302
1708718400000|2024-02-23 20:00:00|14.88|14.8|14.84|14.76|14.88|14.8|14.79|14.71|777
1708905600000|2024-02-26 00:00:00|15.04|14.74|15.05|14.75|15.06|14.76|15.04|14.74|0
1708909200000|2024-02-26 01:00:00|15.07|14.82|15.06|14.81|15.08|14.87|14.95|14.76|0
1708912800000|2024-02-26 02:00:00|15.07|14.82|15.07|14.82|15.07|14.92|14.96|14.81|0
1708916400000|2024-02-26 03:00:00|15|14.92|14.96|14.88|15.07|14.92|14.95|14.77|0
1708920000000|2024-02-26 04:00:00|14.95|14.87|14.97|14.89|15.07|14.9|14.92|14.77|0
1708923600000|2024-02-26 05:00:00|15.07|14.82|14.96|14.88|15.07|14.9|14.92|14.77|1
1708927200000|2024-02-26 06:00:00|14.98|14.9|14.96|14.88|15.04|14.92|14.92|14.76|7
1708930800000|2024-02-26 07:00:00|14.95|14.87|14.88|14.8|14.96|14.88|14.88|14.8|387
1708934400000|2024-02-26 08:00:00|14.9|14.82|14.93|14.85|14.93|14.85|14.88|14.8|880
1708938000000|2024-02-26 09:00:00|14.9|14.82|14.93|14.85|14.98|14.9|14.85|14.77|1786
1708941600000|2024-02-26 10:00:00|14.9|14.82|14.9|14.82|14.93|14.85|14.9|14.82|1867
1708945200000|2024-02-26 11:00:00|14.89|14.81|14.9|14.82|14.9|14.82|14.83|14.75|1288
1708948800000|2024-02-26 12:00:00|14.93|14.85|14.9|14.82|14.93|14.85|14.9|14.82|517
1708952400000|2024-02-26 13:00:00|14.92|14.84|14.85|14.77|14.93|14.85|14.8|14.72|1921
1708956000000|2024-02-26 14:00:00|14.83|14.75|14.82|14.74|14.88|14.8|14.8|14.72|1714
1708959600000|2024-02-26 15:00:00|14.8|14.72|14.81|14.73|14.91|14.83|14.8|14.72|1406
1708963200000|2024-02-26 16:00:00|14.79|14.71|14.81|14.73|14.84|14.76|14.76|14.68|2848
1708966800000|2024-02-26 17:00:00|||||||||19
1708970400000|2024-02-26 18:00:00|14.79|14.71|14.81|14.73|14.84|14.76|14.76|14.68|376
1708974000000|2024-02-26 19:00:00|14.82|14.74|14.81|14.73|14.84|14.76|14.78|14.7|271
1708977600000|2024-02-26 20:00:00|14.79|14.71|14.83|14.75|14.86|14.78|14.76|14.68|719
1708992000000|2024-02-27 00:00:00|14.97|14.67|14.87|14.79|15.01|14.8|14.82|14.67|5
1708995600000|2024-02-27 01:00:00|14.84|14.76|14.84|14.76|14.87|14.79|14.84|14.76|0
1708999200000|2024-02-27 02:00:00|14.87|14.79|14.87|14.79|14.88|14.8|14.84|14.76|0
1709002800000|2024-02-27 03:00:00|14.88|14.8|14.85|14.77|14.88|14.8|14.84|14.76|0
1709006400000|2024-02-27 04:00:00|14.86|14.78|14.85|14.77|14.87|14.79|14.85|14.77|0
1709010000000|2024-02-27 05:00:00|14.86|14.78|14.85|14.77|14.89|14.81|14.85|14.77|0
1709013600000|2024-02-27 06:00:00|14.84|14.76|14.8|14.72|14.84|14.76|14.78|14.7|5
1709017200000|2024-02-27 07:00:00|14.75|14.67|14.72|14.64|14.75|14.67|14.7|14.62|132
1709020800000|2024-02-27 08:00:00|14.7|14.62|14.76|14.68|14.76|14.68|14.65|14.57|1374
1709024400000|2024-02-27 09:00:00|14.73|14.65|14.63|14.55|14.76|14.68|14.63|14.55|1853
1709028000000|2024-02-27 10:00:00|14.58|14.5|14.58|14.5|14.62|14.54|14.58|14.5|896
1709031600000|2024-02-27 11:00:00|||||||||254
1709035200000|2024-02-27 12:00:00|14.57|14.49|14.53|14.45|14.58|14.5|14.53|14.45|347
1709038800000|2024-02-27 13:00:00|14.56|14.48|14.61|14.53|14.66|14.58|14.56|14.48|2176
1709042400000|2024-02-27 14:00:00|14.62|14.54|14.55|14.47|14.63|14.55|14.55|14.47|1318
1709046000000|2024-02-27 15:00:00|14.58|14.5|14.51|14.43|14.58|14.5|14.51|14.43|1868
1709049600000|2024-02-27 16:00:00|14.54|14.46|14.61|14.53|14.61|14.53|14.54|14.46|1071
1709053200000|2024-02-27 17:00:00|14.56|14.48|14.61|14.53|14.61|14.53|14.56|14.48|1200
1709056800000|2024-02-27 18:00:00|14.59|14.51|14.56|14.48|14.59|14.51|14.56|14.48|120
1709060400000|2024-02-27 19:00:00|||||||||59
1709064000000|2024-02-27 20:00:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|447
1709078400000|2024-02-28 00:00:00|14.63|14.38|14.54|14.46|14.65|14.46|14.54|14.38|1
1709082000000|2024-02-28 01:00:00|14.53|14.45|14.54|14.46|14.54|14.46|14.52|14.44|0
1709085600000|2024-02-28 02:00:00|14.55|14.47|14.61|14.53|14.65|14.54|14.55|14.4|0
1709096400000|2024-02-28 05:00:00|14.59|14.51|14.53|14.45|14.59|14.51|14.53|14.45|5
1709100000000|2024-02-28 06:00:00|14.52|14.44|14.45|14.37|14.52|14.44|14.44|14.36|31
1709103600000|2024-02-28 07:00:00|14.44|14.36|14.49|14.41|14.52|14.44|14.4|14.32|204
1709107200000|2024-02-28 08:00:00|14.5|14.42|14.63|14.55|14.63|14.55|14.5|14.42|487
1709110800000|2024-02-28 09:00:00|14.62|14.54|14.71|14.63|14.71|14.63|14.61|14.53|595
1709114400000|2024-02-28 10:00:00|14.66|14.58|14.66|14.58|14.71|14.63|14.66|14.58|442
1709118000000|2024-02-28 11:00:00|14.63|14.55|14.66|14.58|14.66|14.58|14.63|14.55|509
1709121600000|2024-02-28 12:00:00|14.63|14.55|14.68|14.6|14.68|14.6|14.61|14.53|1582
1709125200000|2024-02-28 13:00:00|14.71|14.63|14.68|14.6|14.71|14.63|14.61|14.53|2306
1709128800000|2024-02-28 14:00:00|14.7|14.62|14.68|14.6|14.71|14.63|14.68|14.6|600
1709132400000|2024-02-28 15:00:00|14.71|14.63|14.64|14.56|14.73|14.65|14.62|14.54|1640
1709136000000|2024-02-28 16:00:00|14.61|14.53|14.64|14.56|14.64|14.56|14.56|14.48|2579
1709139600000|2024-02-28 17:00:00|14.67|14.59|14.66|14.58|14.69|14.61|14.64|14.56|225
1709143200000|2024-02-28 18:00:00|14.69|14.61|14.64|14.56|14.69|14.61|14.64|14.56|60
1709146800000|2024-02-28 19:00:00|14.66|14.58|14.74|14.66|14.78|14.7|14.66|14.58|625
1709150400000|2024-02-28 20:00:00|14.72|14.64|14.79|14.71|14.79|14.71|14.69|14.61|314
1709164800000|2024-02-29 00:00:00|14.88|14.58|14.72|14.64|14.88|14.69|14.71|14.53|2
1709168400000|2024-02-29 01:00:00|14.74|14.66|14.7|14.62|14.83|14.68|14.69|14.57|2
1709172000000|2024-02-29 02:00:00|14.69|14.61|14.79|14.71|14.91|14.79|14.69|14.61|62
1709175600000|2024-02-29 03:00:00|14.88|14.63|14.9|14.65|14.91|14.76|14.79|14.63|3
1709179200000|2024-02-29 04:00:00|14.89|14.64|14.74|14.66|14.89|14.73|14.73|14.59|2
1709182800000|2024-02-29 05:00:00|14.73|14.65|14.77|14.69|14.79|14.71|14.73|14.65|5
1709186400000|2024-02-29 06:00:00|14.75|14.67|14.78|14.7|14.79|14.71|14.75|14.67|1
1709190000000|2024-02-29 07:00:00|14.75|14.67|14.74|14.66|14.75|14.67|14.7|14.62|112
1709193600000|2024-02-29 08:00:00|14.73|14.65|14.76|14.68|14.86|14.78|14.68|14.6|1231
1709197200000|2024-02-29 09:00:00|14.77|14.69|14.78|14.7|14.83|14.75|14.76|14.68|899
1709200800000|2024-02-29 10:00:00|14.8|14.72|14.84|14.76|14.84|14.76|14.79|14.71|406
1709204400000|2024-02-29 11:00:00|14.79|14.71|14.79|14.71|14.84|14.76|14.79|14.71|372
1709208000000|2024-02-29 12:00:00|14.81|14.73|14.84|14.76|14.84|14.76|14.79|14.71|187
1709211600000|2024-02-29 13:00:00|14.89|14.81|14.69|14.61|14.89|14.81|14.61|14.53|2013
1709215200000|2024-02-29 14:00:00|14.65|14.57|14.68|14.6|14.71|14.63|14.64|14.56|3043
1709218800000|2024-02-29 15:00:00|14.69|14.61|14.73|14.65|14.76|14.68|14.66|14.58|3126
1709222400000|2024-02-29 16:00:00|14.74|14.66|14.79|14.71|14.94|14.86|14.72|14.64|3957
1709226000000|2024-02-29 17:00:00|14.74|14.66|14.69|14.61|14.82|14.74|14.69|14.61|270
1709229600000|2024-02-29 18:00:00|14.72|14.64|14.72|14.64|14.74|14.66|14.69|14.61|232
1709233200000|2024-02-29 19:00:00|14.69|14.61|14.73|14.65|14.77|14.69|14.69|14.61|411
1709236800000|2024-02-29 20:00:00|14.72|14.64|14.72|14.64|14.74|14.66|14.68|14.6|448
1709251200000|2024-03-01 00:00:00|14.86|14.56|14.81|14.56|14.86|14.67|14.64|14.51|2
1709254800000|2024-03-01 01:00:00|14.8|14.55|14.76|14.51|14.86|14.7|14.6|14.5|167
1709258400000|2024-03-01 02:00:00|14.78|14.53|14.86|14.61|14.88|14.63|14.78|14.53|0
1709262000000|2024-03-01 03:00:00|14.87|14.62|14.76|14.68|14.87|14.7|14.74|14.62|0
1709265600000|2024-03-01 04:00:00|14.77|14.69|14.78|14.7|14.84|14.7|14.77|14.58|38
1709269200000|2024-03-01 05:00:00|14.77|14.69|14.86|14.78|15.02|14.88|14.73|14.58|395
1709272800000|2024-03-01 06:00:00|14.85|14.77|14.7|14.62|14.92|14.77|14.67|14.58|126
1709276400000|2024-03-01 07:00:00|14.68|14.6|14.64|14.56|14.68|14.6|14.62|14.54|460
1709280000000|2024-03-01 08:00:00|14.66|14.58|14.66|14.58|14.72|14.64|14.66|14.58|1907
1709283600000|2024-03-01 09:00:00|14.64|14.56|14.69|14.61|14.69|14.61|14.61|14.53|1539
1709287200000|2024-03-01 10:00:00|14.71|14.63|14.81|14.73|14.83|14.75|14.71|14.63|2134
1709290800000|2024-03-01 11:00:00|14.78|14.7|14.72|14.64|14.8|14.72|14.71|14.63|422
1709294400000|2024-03-01 12:00:00|14.74|14.66|14.67|14.59|14.74|14.66|14.67|14.59|1236
1709298000000|2024-03-01 13:00:00|14.72|14.64|14.64|14.56|14.72|14.64|14.62|14.54|1004
1709301600000|2024-03-01 14:00:00|14.62|14.54|14.57|14.49|14.64|14.56|14.52|14.44|4748
1709305200000|2024-03-01 15:00:00|14.52|14.44|14.62|14.54|14.62|14.54|14.49|14.41|4461
1709308800000|2024-03-01 16:00:00|14.65|14.57|14.72|14.64|14.75|14.67|14.65|14.57|1325
1709312400000|2024-03-01 17:00:00|14.74|14.66|14.75|14.67|14.77|14.69|14.74|14.66|515
1709316000000|2024-03-01 18:00:00|14.77|14.69|14.77|14.69|14.79|14.71|14.72|14.64|354
1709319600000|2024-03-01 19:00:00|14.76|14.68|14.83|14.75|14.83|14.75|14.76|14.68|697
1709323200000|2024-03-01 20:00:00|14.78|14.7|14.75|14.67|14.83|14.75|14.75|14.67|402
1709510400000|2024-03-04 00:00:00|14.88|14.63|14.77|14.69|14.91|14.73|14.67|14.54|37
1709514000000|2024-03-04 01:00:00|14.78|14.7|14.79|14.71|14.82|14.74|14.75|14.67|33
1709517600000|2024-03-04 02:00:00|14.78|14.7|14.89|14.64|14.92|14.77|14.77|14.62|5
1709521200000|2024-03-04 03:00:00|14.9|14.65|14.92|14.67|14.93|14.82|14.84|14.65|0
1709524800000|2024-03-04 04:00:00|14.93|14.68|14.92|14.67|14.94|14.82|14.86|14.67|0
1709528400000|2024-03-04 05:00:00|14.94|14.69|14.92|14.67|14.94|14.82|14.86|14.67|0
1709532000000|2024-03-04 06:00:00|14.94|14.69|14.87|14.79|14.94|14.8|14.81|14.69|5
1709535600000|2024-03-04 07:00:00|14.85|14.77|14.81|14.73|14.87|14.79|14.8|14.72|688
1709539200000|2024-03-04 08:00:00|14.8|14.72|14.8|14.72|14.83|14.75|14.75|14.67|452
1709542800000|2024-03-04 09:00:00|14.81|14.73|14.82|14.74|14.85|14.77|14.8|14.72|617
1709546400000|2024-03-04 10:00:00|14.85|14.77|14.83|14.75|14.85|14.77|14.8|14.72|1161
1709550000000|2024-03-04 11:00:00|14.85|14.77|14.75|14.67|14.85|14.77|14.75|14.67|1196
1709553600000|2024-03-04 12:00:00|14.74|14.66|14.78|14.7|14.78|14.7|14.74|14.66|497
1709557200000|2024-03-04 13:00:00|14.75|14.67|14.8|14.72|14.8|14.72|14.73|14.65|217
1709560800000|2024-03-04 14:00:00|14.83|14.75|14.78|14.7|14.83|14.75|14.73|14.65|1996
1709564400000|2024-03-04 15:00:00|14.77|14.69|14.72|14.64|14.78|14.7|14.71|14.63|2509
1709568000000|2024-03-04 16:00:00|14.74|14.66|14.74|14.66|14.77|14.69|14.72|14.64|1869
1709571600000|2024-03-04 17:00:00|14.77|14.69|14.74|14.66|14.77|14.69|14.69|14.61|346
1709575200000|2024-03-04 18:00:00|14.77|14.69|14.74|14.66|14.77|14.69|14.74|14.66|73
1709578800000|2024-03-04 19:00:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|102
1709582400000|2024-03-04 20:00:00|14.77|14.69|14.72|14.64|14.77|14.69|14.72|14.64|301
1709596800000|2024-03-05 00:00:00|14.93|14.63|14.77|14.69|14.93|14.69|14.75|14.6|0
1709600400000|2024-03-05 01:00:00|14.87|14.62|14.78|14.7|14.9|14.77|14.77|14.61|0
1709604000000|2024-03-05 02:00:00|14.8|14.72|14.82|14.74|14.83|14.75|14.78|14.7|24
1709607600000|2024-03-05 03:00:00|14.81|14.73|14.9|14.65|14.9|14.73|14.76|14.6|7
1709611200000|2024-03-05 04:00:00|14.78|14.7|14.83|14.75|14.9|14.75|14.78|14.62|0
1709618400000|2024-03-05 06:00:00|14.81|14.73|14.84|14.76|14.84|14.76|14.8|14.72|25
1709622000000|2024-03-05 07:00:00|14.82|14.74|14.83|14.75|14.83|14.75|14.79|14.71|124
1709625600000|2024-03-05 08:00:00|14.81|14.73|15.03|14.95|15.03|14.95|14.79|14.71|1932
1709629200000|2024-03-05 09:00:00|15.01|14.93|14.98|14.9|15.03|14.95|14.93|14.85|1907
1709632800000|2024-03-05 10:00:00|14.96|14.88|14.86|14.78|14.98|14.9|14.86|14.78|2097
1709636400000|2024-03-05 11:00:00|14.85|14.77|14.81|14.73|14.89|14.81|14.81|14.73|431
1709640000000|2024-03-05 12:00:00|14.78|14.7|14.81|14.73|14.81|14.73|14.76|14.68|320
1709643600000|2024-03-05 13:00:00|14.78|14.7|14.86|14.78|14.88|14.8|14.76|14.68|551
1709647200000|2024-03-05 14:00:00|14.88|14.8|15.01|14.93|15.06|14.98|14.86|14.78|3001
1709650800000|2024-03-05 15:00:00|14.98|14.9|15.2|15.12|15.3|15.22|14.91|14.83|8507
1709654400000|2024-03-05 16:00:00|15.22|15.14|15.3|15.22|15.37|15.29|15.2|15.12|3521
1709658000000|2024-03-05 17:00:00|15.29|15.21|15.31|15.23|15.31|15.23|15.22|15.14|555
1709661600000|2024-03-05 18:00:00|15.27|15.19|15.46|15.38|15.49|15.41|15.26|15.18|876
1709665200000|2024-03-05 19:00:00|15.51|15.43|15.51|15.43|15.51|15.43|15.34|15.26|537
1709668800000|2024-03-05 20:00:00|15.49|15.41|15.32|15.24|15.64|15.56|15.29|15.21|728
1709672400000|2024-03-05 21:00:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1709683200000|2024-03-06 00:00:00|15.43|15.18|15.35|15.27|15.47|15.37|15.28|15.18|9
1709686800000|2024-03-06 01:00:00|15.36|15.28|15.46|15.21|15.47|15.35|15.28|15.2|95
1709690400000|2024-03-06 02:00:00|15.39|15.31|15.35|15.27|15.46|15.31|15.31|15.18|5
1709694000000|2024-03-06 03:00:00|15.43|15.18|15.29|15.21|15.43|15.27|15.23|15.15|9
1709697600000|2024-03-06 04:00:00|15.26|15.18|15.26|15.18|15.4|15.27|15.22|15.14|10
1709701200000|2024-03-06 05:00:00|15.27|15.19|15.28|15.2|15.28|15.2|15.24|15.16|0
1709704800000|2024-03-06 06:00:00|15.32|15.24|15.3|15.22|15.33|15.25|15.26|15.18|67
1709708400000|2024-03-06 07:00:00|15.29|15.21|15.25|15.17|15.34|15.26|15.24|15.16|372
1709712000000|2024-03-06 08:00:00|15.27|15.19|15.15|15.07|15.29|15.21|15.14|15.06|1614
1709715600000|2024-03-06 09:00:00|15.14|15.06|15.07|14.99|15.14|15.06|15.07|14.99|820
1709719200000|2024-03-06 10:00:00|15.09|15.01|15.12|15.04|15.12|15.04|15.07|14.99|410
1709722800000|2024-03-06 11:00:00|15.11|15.03|15.12|15.04|15.12|15.04|15.07|14.99|110
1709726400000|2024-03-06 12:00:00|15.11|15.03|15.07|14.99|15.14|15.06|15.07|14.99|669
1709730000000|2024-03-06 13:00:00|15.09|15.01|15.04|14.96|15.17|15.09|15.03|14.95|687
1709733600000|2024-03-06 14:00:00|15.03|14.95|15.08|15|15.13|15.05|15.03|14.95|995
1709737200000|2024-03-06 15:00:00|15.1|15.02|15.11|15.03|15.18|15.1|15.06|14.98|3195
1709740800000|2024-03-06 16:00:00|15.09|15.01|15.18|15.1|15.21|15.13|15.06|14.98|2093
1709744400000|2024-03-06 17:00:00|15.16|15.08|15.18|15.1|15.23|15.15|15.13|15.05|885
1709748000000|2024-03-06 18:00:00|15.17|15.09|15.2|15.12|15.28|15.2|15.08|15|1472
1709751600000|2024-03-06 19:00:00|15.22|15.14|15.25|15.17|15.33|15.25|15.13|15.05|665
1709755200000|2024-03-06 20:00:00|15.27|15.19|15.23|15.15|15.33|15.25|15.2|15.12|492
1709769600000|2024-03-07 00:00:00|15.44|15.14|15.36|15.28|15.47|15.32|15.31|15.14|5
1709773200000|2024-03-07 01:00:00|15.32|15.24|15.43|15.18|15.49|15.35|15.25|15.06|26
1709776800000|2024-03-07 02:00:00|15.33|15.25|15.39|15.14|15.45|15.27|15.3|15.14|40
1709780400000|2024-03-07 03:00:00|15.41|15.16|15.34|15.26|15.42|15.3|15.32|15.14|11
1709784000000|2024-03-07 04:00:00|15.32|15.24|15.33|15.25|15.43|15.28|15.28|15.15|10
1709787600000|2024-03-07 05:00:00|15.34|15.26|15.34|15.26|15.41|15.26|15.28|15.15|8
1709791200000|2024-03-07 06:00:00|15.41|15.16|15.4|15.32|15.45|15.32|15.3|15.16|58
1709794800000|2024-03-07 07:00:00|15.38|15.3|15.45|15.37|15.5|15.42|15.37|15.29|373
1709798400000|2024-03-07 08:00:00|15.43|15.35|15.3|15.22|15.47|15.39|15.28|15.2|3989
1709802000000|2024-03-07 09:00:00|15.33|15.25|15.23|15.15|15.35|15.27|15.18|15.1|1924
1709805600000|2024-03-07 10:00:00|15.19|15.11|15.14|15.06|15.23|15.15|15.13|15.05|1618
1709809200000|2024-03-07 11:00:00|15.19|15.11|15.15|15.07|15.19|15.11|15.12|15.04|1990
1709812800000|2024-03-07 12:00:00|15.14|15.06|15.11|15.03|15.15|15.07|15.06|14.98|540
1709816400000|2024-03-07 13:00:00|15.12|15.04|14.96|14.88|15.16|15.08|14.94|14.86|4050
1709820000000|2024-03-07 14:00:00|14.97|14.89|15.01|14.93|15.06|14.98|14.86|14.78|1554
1709823600000|2024-03-07 15:00:00|15|14.92|15.04|14.96|15.06|14.98|14.99|14.91|1470
1709827200000|2024-03-07 16:00:00|15.06|14.98|15.04|14.96|15.11|15.03|14.99|14.91|2709
1709830800000|2024-03-07 17:00:00|15.06|14.98|15.1|15.02|15.11|15.03|15.05|14.97|149
1709834400000|2024-03-07 18:00:00|15.08|15|15.1|15.02|15.11|15.03|15.06|14.98|35
1709838000000|2024-03-07 19:00:00|15.12|15.04|15.22|15.14|15.22|15.14|15.1|15.02|499
1709841600000|2024-03-07 20:00:00|15.23|15.15|15.08|15|15.25|15.17|15.08|15|266
1709856000000|2024-03-08 00:00:00|15.19|14.89|15.05|14.97|15.21|14.99|15.05|14.87|0
1709859600000|2024-03-08 01:00:00|15.14|14.89|15.05|14.97|15.16|14.97|15.05|14.88|0
1709863200000|2024-03-08 02:00:00|15.03|14.95|15.16|14.91|15.16|14.97|15.03|14.89|0
1709866800000|2024-03-08 03:00:00|15.17|14.92|15.16|14.91|15.17|14.92|15.16|14.91|0
1709870400000|2024-03-08 04:00:00|15.05|14.97|15.05|14.97|15.07|14.99|15.05|14.97|0
1709877600000|2024-03-08 06:00:00|15.06|14.98|15.01|14.93|15.09|15.01|15.01|14.93|0
1709881200000|2024-03-08 07:00:00|15.03|14.95|15.02|14.94|15.03|14.95|14.96|14.88|78
1709884800000|2024-03-08 08:00:00|15.03|14.95|15|14.92|15.07|14.99|14.95|14.87|1068
1709888400000|2024-03-08 09:00:00|14.97|14.89|15.02|14.94|15.02|14.94|14.95|14.87|588
1709892000000|2024-03-08 10:00:00|15.07|14.99|15.07|14.99|15.07|14.99|15.02|14.94|892
1709895600000|2024-03-08 11:00:00|15.03|14.95|15.04|14.96|15.05|14.97|14.98|14.9|1399
1709899200000|2024-03-08 12:00:00|15.05|14.97|15.09|15.01|15.09|15.01|15.04|14.96|745
1709902800000|2024-03-08 13:00:00|15.07|14.99|14.97|14.89|15.19|15.11|14.92|14.84|1850
1709906400000|2024-03-08 14:00:00|14.98|14.9|15.01|14.93|15.02|14.94|14.91|14.83|1669
1709910000000|2024-03-08 15:00:00|15.02|14.94|14.96|14.88|15.03|14.95|14.96|14.88|1303
1709913600000|2024-03-08 16:00:00|14.94|14.86|15.46|15.38|15.46|15.38|14.94|14.86|4832
1709917200000|2024-03-08 17:00:00|15.48|15.4|15.64|15.56|15.69|15.61|15.33|15.25|1199
1709920800000|2024-03-08 18:00:00|15.65|15.57|15.74|15.66|15.81|15.73|15.51|15.43|777
1709924400000|2024-03-08 19:00:00|15.73|15.65|15.28|15.2|15.74|15.66|15.23|15.15|412
1709928000000|2024-03-08 20:00:00|15.29|15.21|15.51|15.26|15.51|15.37|15.23|15.15|435
1710115200000|2024-03-11 00:00:00|15.56|15.23|15.43|15.35|15.56|15.37|15.41|15.21|0
1710118800000|2024-03-11 01:00:00|15.45|15.37|15.54|15.29|15.56|15.4|15.42|15.21|0
1710122400000|2024-03-11 02:00:00|15.55|15.3|15.62|15.37|15.62|15.45|15.48|15.27|0
1710126000000|2024-03-11 03:00:00|15.6|15.35|15.65|15.4|15.65|15.48|15.51|15.34|0
1710129600000|2024-03-11 04:00:00|15.58|15.5|15.58|15.5|15.72|15.58|15.56|15.39|9
1710133200000|2024-03-11 05:00:00|15.57|15.49|15.52|15.44|15.58|15.5|15.52|15.44|2
1710136800000|2024-03-11 06:00:00|15.54|15.46|15.47|15.39|15.63|15.49|15.47|15.38|13
1710140400000|2024-03-11 07:00:00|15.48|15.4|15.53|15.45|15.54|15.46|15.47|15.39|135
1710144000000|2024-03-11 08:00:00|15.52|15.44|15.6|15.52|15.72|15.64|15.47|15.39|2636
1710147600000|2024-03-11 09:00:00|15.58|15.5|15.65|15.57|15.7|15.62|15.57|15.49|2069
1710151200000|2024-03-11 10:00:00|15.64|15.56|15.54|15.46|15.65|15.57|15.54|15.46|1473
1710154800000|2024-03-11 11:00:00|15.55|15.47|15.6|15.52|15.6|15.52|15.54|15.46|1429
1710158400000|2024-03-11 12:00:00|15.64|15.56|15.6|15.52|15.7|15.62|15.6|15.52|1540
1710162000000|2024-03-11 13:00:00|15.58|15.5|15.59|15.51|15.6|15.52|15.49|15.41|6096
1710165600000|2024-03-11 14:00:00|15.6|15.52|15.6|15.52|15.74|15.66|15.59|15.51|5305
1710169200000|2024-03-11 15:00:00|15.59|15.51|15.58|15.5|15.74|15.66|15.55|15.47|2632
1710172800000|2024-03-11 16:00:00|15.56|15.48|15.55|15.47|15.61|15.53|15.55|15.47|2674
1710176400000|2024-03-11 17:00:00|15.53|15.45|15.34|15.26|15.56|15.48|15.34|15.26|749
1710180000000|2024-03-11 18:00:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|116
1710183600000|2024-03-11 19:00:00|15.35|15.27|15.37|15.29|15.4|15.32|15.34|15.26|271
1710187200000|2024-03-11 20:00:00|15.35|15.27|15.34|15.26|15.39|15.31|15.34|15.26|21
1710201600000|2024-03-12 00:00:00|15.44|15.14|15.42|15.17|15.47|15.17|15.42|15.14|0
1710205200000|2024-03-12 01:00:00|15.34|15.26|15.32|15.24|15.4|15.26|15.31|15.15|31
1710208800000|2024-03-12 02:00:00|15.33|15.25|15.28|15.2|15.35|15.27|15.28|15.2|56
1710212400000|2024-03-12 03:00:00|15.25|15.17|15.21|15.13|15.25|15.17|15.19|15.11|3
1710216000000|2024-03-12 04:00:00|15.19|15.11|15.24|15.16|15.26|15.18|15.19|15.11|64
1710219600000|2024-03-12 05:00:00|15.23|15.15|15.23|15.15|15.33|15.18|15.17|15.04|62
1710223200000|2024-03-12 06:00:00|15.25|15.17|15.26|15.18|15.38|15.21|15.18|15.04|155
1710226800000|2024-03-12 07:00:00|15.27|15.19|15.33|15.25|15.33|15.25|15.27|15.19|36
1710230400000|2024-03-12 08:00:00|15.37|15.29|15.41|15.33|15.43|15.35|15.28|15.2|2069
1710234000000|2024-03-12 09:00:00|15.38|15.3|15.33|15.25|15.43|15.35|15.32|15.24|5485
1710237600000|2024-03-12 10:00:00|15.34|15.26|15.28|15.2|15.34|15.26|15.23|15.15|3087
1710241200000|2024-03-12 11:00:00|15.27|15.19|15.28|15.2|15.3|15.22|15.27|15.19|1002
1710244800000|2024-03-12 12:00:00|15.27|15.19|15.11|15.03|15.58|15.5|15.06|14.98|5471
1710248400000|2024-03-12 13:00:00|15.12|15.04|15.01|14.93|15.22|15.14|15.01|14.93|4219
1710252000000|2024-03-12 14:00:00|15|14.92|14.95|14.87|15.01|14.93|14.95|14.87|4815
1710255600000|2024-03-12 15:00:00|14.99|14.91|14.99|14.91|15.05|14.97|14.95|14.87|4091
1710259200000|2024-03-12 16:00:00|14.97|14.89|14.99|14.91|15|14.92|14.89|14.81|7302
1710262800000|2024-03-12 17:00:00|15|14.92|14.89|14.81|15.04|14.96|14.88|14.8|804
1710266400000|2024-03-12 18:00:00|14.88|14.8|14.93|14.85|14.98|14.9|14.88|14.8|1663
1710270000000|2024-03-12 19:00:00|14.91|14.83|14.93|14.85|14.96|14.88|14.89|14.81|546
1710273600000|2024-03-12 20:00:00|14.94|14.86|14.97|14.89|14.97|14.89|14.88|14.8|235
1710288000000|2024-03-13 00:00:00|15.03|14.73|14.92|14.84|15.07|14.84|14.9|14.73|0
1710291600000|2024-03-13 01:00:00|14.9|14.82|15.03|14.78|15.05|14.84|14.9|14.74|0
1710295200000|2024-03-13 02:00:00|14.94|14.86|14.97|14.89|15.05|14.89|14.92|14.76|0
1710298800000|2024-03-13 03:00:00|14.99|14.91|14.97|14.89|14.99|14.91|14.95|14.87|0
1710302400000|2024-03-13 04:00:00|14.99|14.91|15|14.92|15|14.92|14.95|14.87|0
1710306000000|2024-03-13 05:00:00|14.98|14.9|14.94|14.86|15.06|14.92|14.94|14.81|0
1710309600000|2024-03-13 06:00:00|14.92|14.84|14.91|14.83|15|14.86|14.86|14.75|100
1710313200000|2024-03-13 07:00:00|14.96|14.88|14.91|14.83|14.96|14.88|14.89|14.81|19
1710316800000|2024-03-13 08:00:00|14.86|14.78|14.82|14.74|14.92|14.84|14.82|14.74|5168
1710320400000|2024-03-13 09:00:00|14.77|14.69|14.82|14.74|14.82|14.74|14.77|14.69|3042
1710324000000|2024-03-13 10:00:00|14.8|14.72|14.8|14.72|14.83|14.75|14.77|14.69|1828
1710327600000|2024-03-13 11:00:00|14.82|14.74|14.78|14.7|14.83|14.75|14.73|14.65|2572
1710331200000|2024-03-13 12:00:00|14.77|14.69|14.78|14.7|14.78|14.7|14.73|14.65|256
1710334800000|2024-03-13 13:00:00|14.77|14.69|14.82|14.74|14.82|14.74|14.76|14.68|4442
1710338400000|2024-03-13 14:00:00|14.81|14.73|14.82|14.74|14.87|14.79|14.77|14.69|4328
1710342000000|2024-03-13 15:00:00|14.85|14.77|14.86|14.78|14.91|14.83|14.82|14.74|1937
1710345600000|2024-03-13 16:00:00|14.82|14.74|14.79|14.71|14.82|14.74|14.75|14.67|5807
1710349200000|2024-03-13 17:00:00|14.8|14.72|14.75|14.67|14.8|14.72|14.74|14.66|1101
1710352800000|2024-03-13 18:00:00|14.79|14.71|14.79|14.71|14.79|14.71|14.74|14.66|462
1710356400000|2024-03-13 19:00:00|14.77|14.69|14.79|14.71|14.85|14.77|14.75|14.67|461
1710360000000|2024-03-13 20:00:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|88
1710374400000|2024-03-14 00:00:00|14.82|14.52|14.75|14.67|14.85|14.69|14.7|14.51|28
1710378000000|2024-03-14 01:00:00|14.73|14.65|14.71|14.63|14.8|14.72|14.71|14.63|0
1710381600000|2024-03-14 02:00:00|14.8|14.55|14.8|14.55|14.8|14.64|14.72|14.55|96
1710385200000|2024-03-14 03:00:00|14.72|14.64|14.79|14.54|14.81|14.65|14.71|14.48|59
1710388800000|2024-03-14 04:00:00|14.82|14.57|14.82|14.57|14.82|14.57|14.79|14.54|0
1710392400000|2024-03-14 05:00:00|14.74|14.66|14.78|14.53|14.85|14.67|14.67|14.53|15
1710396000000|2024-03-14 06:00:00|14.67|14.59|14.67|14.59|14.85|14.63|14.67|14.51|0
1710399600000|2024-03-14 07:00:00|14.71|14.63|14.72|14.64|14.72|14.64|14.69|14.61|428
1710403200000|2024-03-14 08:00:00|14.71|14.63|14.67|14.59|14.72|14.64|14.62|14.54|2766
1710406800000|2024-03-14 09:00:00|14.68|14.6|14.68|14.6|14.73|14.65|14.68|14.6|1810
1710410400000|2024-03-14 10:00:00|||||||||701
1710414000000|2024-03-14 11:00:00|14.67|14.59|14.72|14.64|14.72|14.64|14.63|14.55|2447
1710417600000|2024-03-14 12:00:00|14.67|14.59|14.81|14.73|14.81|14.73|14.66|14.58|2730
1710421200000|2024-03-14 13:00:00|14.76|14.68|14.98|14.9|15.03|14.95|14.76|14.68|10168
1710424800000|2024-03-14 14:00:00|15.03|14.95|15.13|15.05|15.18|15.1|14.93|14.85|6334
1710428400000|2024-03-14 15:00:00|15.09|15.01|15.14|15.06|15.19|15.11|15.09|15.01|4393
1710432000000|2024-03-14 16:00:00|15.13|15.05|15.14|15.06|15.34|15.26|15.09|15.01|5715
1710435600000|2024-03-14 17:00:00|15.17|15.09|15.03|14.95|15.24|15.16|15.03|14.95|1287
1710439200000|2024-03-14 18:00:00|14.98|14.9|15.08|15|15.09|15.01|14.98|14.9|628
1710442800000|2024-03-14 19:00:00|15.09|15.01|15.04|14.96|15.49|15.41|15.04|14.96|1653
1710446400000|2024-03-14 20:00:00|15.06|14.98|15.09|15.01|15.09|15.01|15.04|14.96|120
1710450000000|2024-03-14 21:00:00|15.08|15|15.08|15|15.08|15|15.08|15|0
1710460800000|2024-03-15 00:00:00|15.11|14.81|15.08|15|15.12|15.04|15.03|14.81|22
1710464400000|2024-03-15 01:00:00|15.06|14.98|15.04|14.96|15.1|15.02|15.01|14.93|70
1710468000000|2024-03-15 02:00:00|15.1|15.02|15.13|15.05|15.13|15.05|15.03|14.95|41
1710471600000|2024-03-15 03:00:00|15.08|15|15.03|14.95|15.08|15|15.03|14.95|5
1710475200000|2024-03-15 04:00:00|15.04|14.96|15.09|15.01|15.16|15.08|15.04|14.96|38
1710478800000|2024-03-15 05:00:00|15.1|15.02|15.1|15.02|15.14|15.06|15.05|14.97|38
1710482400000|2024-03-15 06:00:00|15.09|15.01|15.1|15.02|15.1|15.02|15.09|15.01|48
1710486000000|2024-03-15 07:00:00|15.08|15|15.11|15.03|15.11|15.03|15.01|14.93|132
1710489600000|2024-03-15 08:00:00|15.13|15.05|15.05|14.97|15.16|15.08|15.01|14.93|435
1710493200000|2024-03-15 09:00:00|15.06|14.98|15.05|14.97|15.06|14.98|15|14.92|1279
1710496800000|2024-03-15 10:00:00|15.03|14.95|15.11|15.03|15.11|15.03|15.01|14.93|2461
1710500400000|2024-03-15 11:00:00|15.06|14.98|15.06|14.98|15.11|15.03|15.06|14.98|801
1710504000000|2024-03-15 12:00:00|15.11|15.03|15.06|14.98|15.11|15.03|15.06|14.98|1707
1710507600000|2024-03-15 13:00:00|15.08|15|15.32|15.24|15.32|15.24|15.06|14.98|4182
1710511200000|2024-03-15 14:00:00|15.31|15.23|15.27|15.19|15.41|15.33|15.21|15.13|4059
1710514800000|2024-03-15 15:00:00|15.29|15.21|15.32|15.24|15.33|15.25|15.24|15.16|2561
1710518400000|2024-03-15 16:00:00|15.33|15.25|15.68|15.6|15.68|15.6|15.32|15.24|7226
1710522000000|2024-03-15 17:00:00|15.63|15.55|15.48|15.4|15.73|15.65|15.43|15.35|929
1710525600000|2024-03-15 18:00:00|15.47|15.39|15.22|15.14|15.47|15.39|15.22|15.14|791
1710529200000|2024-03-15 19:00:00|15.23|15.15|15.27|15.19|15.28|15.2|15.17|15.09|245
1710532800000|2024-03-15 20:00:00|15.25|15.17|15.22|15.14|15.27|15.19|15.22|15.14|226
1710720000000|2024-03-18 00:00:00|15.88|15.58|15.19|15.11|15.88|15.62|15.19|14.95|16
1710723600000|2024-03-18 01:00:00|15.17|15.09|15.25|15|15.3|15.19|15.12|15|11
1710727200000|2024-03-18 02:00:00|15.14|15.06|15.15|15.07|15.31|15.16|15.14|15|2
1710730800000|2024-03-18 03:00:00|15.26|15.01|15.15|15.07|15.31|15.19|15.15|14.96|4
1710734400000|2024-03-18 04:00:00|15.17|15.09|15.27|15.19|15.31|15.2|15.15|15.03|3
1710738000000|2024-03-18 05:00:00|15.28|15.2|15.26|15.01|15.31|15.2|15.15|15.01|2
1710741600000|2024-03-18 06:00:00|15.2|15.12|15.13|15.05|15.29|15.17|15.13|15.01|9
1710745200000|2024-03-18 07:00:00|15.11|15.03|15.19|15.11|15.19|15.11|15.09|15.01|547
1710748800000|2024-03-18 08:00:00|15.24|15.16|15.29|15.21|15.39|15.31|15.19|15.11|2066
1710752400000|2024-03-18 09:00:00|15.32|15.24|15.19|15.11|15.34|15.26|15.19|15.11|1088
1710756000000|2024-03-18 10:00:00|15.14|15.06|15.24|15.16|15.24|15.16|15.14|15.06|2034
1710759600000|2024-03-18 11:00:00|15.19|15.11|15.25|15.17|15.25|15.17|15.19|15.11|1481
1710763200000|2024-03-18 12:00:00|15.24|15.16|15.25|15.17|15.25|15.17|15.19|15.11|1700
1710766800000|2024-03-18 13:00:00|15.22|15.14|15.2|15.12|15.25|15.17|15.1|15.02|2470
1710770400000|2024-03-18 14:00:00|15.15|15.07|15.15|15.07|15.2|15.12|15.1|15.02|4134
1710774000000|2024-03-18 15:00:00|15.1|15.02|15.05|14.97|15.1|15.02|15.05|14.97|5040
1710777600000|2024-03-18 16:00:00|15|14.92|15.25|15.17|15.25|15.17|15|14.92|5417
1710781200000|2024-03-18 17:00:00|15.2|15.12|15.16|15.08|15.21|15.13|15.11|15.03|700
1710784800000|2024-03-18 18:00:00|15.11|15.03|15.06|14.98|15.11|15.03|15.06|14.98|1073
1710788400000|2024-03-18 19:00:00|15.08|15|15.11|15.03|15.11|15.03|15.06|14.98|810
1710792000000|2024-03-18 20:00:00|15.16|15.08|15.16|15.08|15.16|15.08|15.11|15.03|341
1710806400000|2024-03-19 00:00:00|15.23|14.98|15.19|15.11|15.28|15.11|15.19|14.98|0
1710810000000|2024-03-19 01:00:00|15.24|15.16|15.19|15.11|15.32|15.24|15.19|15.11|14
1710813600000|2024-03-19 02:00:00|15.14|15.06|15.3|15.05|15.3|15.11|15.04|14.93|1
1710817200000|2024-03-19 03:00:00|15.28|15.03|15.26|15.01|15.33|15.17|15.1|14.95|4
1710820800000|2024-03-19 04:00:00|15.15|15.07|15.26|15.01|15.26|15.07|15.02|14.94|22
1710824400000|2024-03-19 05:00:00|15.15|15.07|15.26|15.01|15.26|15.07|15.1|14.96|0
1710828000000|2024-03-19 06:00:00|15.28|15.03|15.12|15.04|15.36|15.12|15.12|15.01|4
1710831600000|2024-03-19 07:00:00|15.13|15.05|15.13|15.05|15.18|15.1|15.08|15|162
1710835200000|2024-03-19 08:00:00|15.1|15.02|14.98|14.9|15.13|15.05|14.93|14.85|2517
1710838800000|2024-03-19 09:00:00|15|14.92|14.98|14.9|15.08|15|14.98|14.9|2022
1710842400000|2024-03-19 10:00:00|15.03|14.95|15.08|15|15.13|15.05|14.98|14.9|1731
1710846000000|2024-03-19 11:00:00|15.13|15.05|15.06|14.98|15.13|15.05|15.06|14.98|2111
1710849600000|2024-03-19 12:00:00|15.03|14.95|15.03|14.95|15.18|15.1|15.03|14.95|2418
1710853200000|2024-03-19 13:00:00|15.01|14.93|14.94|14.86|15.04|14.96|14.94|14.86|2497
1710856800000|2024-03-19 14:00:00|14.96|14.88|14.89|14.81|14.99|14.91|14.84|14.76|4920
1710860400000|2024-03-19 15:00:00|14.94|14.86|14.84|14.76|14.94|14.86|14.84|14.76|4686
1710864000000|2024-03-19 16:00:00|14.89|14.81|14.94|14.86|14.94|14.86|14.84|14.76|3209
1710867600000|2024-03-19 17:00:00|14.92|14.84|14.94|14.86|14.94|14.86|14.92|14.84|247
1710871200000|2024-03-19 18:00:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|545
1710874800000|2024-03-19 19:00:00|14.94|14.86|14.9|14.82|14.95|14.87|14.89|14.81|813
1710878400000|2024-03-19 20:00:00|14.95|14.87|14.9|14.82|14.95|14.87|14.9|14.82|311
1710882000000|2024-03-19 21:00:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|2
1710892800000|2024-03-20 00:00:00|15.06|14.76|15|14.92|15.09|14.95|14.91|14.76|4
1710896400000|2024-03-20 01:00:00|14.98|14.9|15.03|14.95|15.14|14.95|14.95|14.84|3
1710900000000|2024-03-20 02:00:00|15.14|14.89|15.03|14.95|15.14|15.02|14.96|14.84|4
1710903600000|2024-03-20 03:00:00|15.01|14.93|15.03|14.95|15.09|14.98|14.98|14.84|0
1710907200000|2024-03-20 04:00:00|15.06|14.98|15.03|14.95|15.14|15|15.01|14.84|0
1710910800000|2024-03-20 05:00:00|15.14|14.89|15.14|14.89|15.14|14.96|14.98|14.84|0
1710914400000|2024-03-20 06:00:00|15.03|14.95|15.01|14.93|15.14|14.95|14.98|14.89|3
1710918000000|2024-03-20 07:00:00|14.99|14.91|15.01|14.93|15.01|14.93|14.99|14.91|65
1710921600000|2024-03-20 08:00:00|15.04|14.96|14.96|14.88|15.06|14.98|14.96|14.88|2127
1710925200000|2024-03-20 09:00:00|14.99|14.91|14.92|14.84|15.01|14.93|14.92|14.84|1163
1710928800000|2024-03-20 10:00:00|14.9|14.82|14.92|14.84|14.92|14.84|14.87|14.79|1434
1710932400000|2024-03-20 11:00:00|14.89|14.81|14.87|14.79|14.92|14.84|14.87|14.79|565
1710936000000|2024-03-20 12:00:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|171
1710939600000|2024-03-20 13:00:00|14.87|14.79|14.77|14.69|14.87|14.79|14.77|14.69|1569
1710943200000|2024-03-20 14:00:00|14.78|14.7|14.78|14.7|14.82|14.74|14.78|14.7|2812
1710946800000|2024-03-20 15:00:00|14.82|14.74|14.78|14.7|14.83|14.75|14.78|14.7|1286
1710950400000|2024-03-20 16:00:00|14.73|14.65|14.73|14.65|14.73|14.65|14.68|14.6|2360
1710954000000|2024-03-20 17:00:00|14.75|14.67|14.78|14.7|14.78|14.7|14.73|14.65|650
1710957600000|2024-03-20 18:00:00|14.75|14.67|14.63|14.55|14.75|14.67|14.58|14.5|731
1710961200000|2024-03-20 19:00:00|14.59|14.51|14.58|14.5|14.63|14.55|14.54|14.46|318
1710964800000|2024-03-20 20:00:00|14.56|14.48|14.64|14.56|14.64|14.56|14.54|14.46|354
1710979200000|2024-03-21 00:00:00|14.63|14.33|14.62|14.54|14.73|14.61|14.59|14.33|9
1710982800000|2024-03-21 01:00:00|14.59|14.51|14.57|14.49|14.59|14.51|14.54|14.46|12
1710986400000|2024-03-21 02:00:00|14.54|14.46|14.5|14.42|14.54|14.46|14.49|14.41|33
1710990000000|2024-03-21 03:00:00|14.55|14.47|14.52|14.44|14.55|14.47|14.5|14.42|22
1710993600000|2024-03-21 04:00:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|7
1710997200000|2024-03-21 05:00:00|14.45|14.37|14.5|14.42|14.5|14.42|14.45|14.37|12
1711000800000|2024-03-21 06:00:00|14.48|14.4|14.48|14.4|14.5|14.42|14.45|14.37|9
1711004400000|2024-03-21 07:00:00|14.46|14.38|14.46|14.38|14.5|14.42|14.41|14.33|437
1711008000000|2024-03-21 08:00:00|14.41|14.33|14.51|14.43|14.51|14.43|14.41|14.33|2867
1711011600000|2024-03-21 09:00:00|14.49|14.41|14.51|14.43|14.56|14.48|14.46|14.38|1615
1711015200000|2024-03-21 10:00:00|14.56|14.48|14.52|14.44|14.57|14.49|14.47|14.39|4375
1711018800000|2024-03-21 11:00:00|14.51|14.43|14.52|14.44|14.56|14.48|14.49|14.41|2554
1711022400000|2024-03-21 12:00:00|14.51|14.43|14.47|14.39|14.52|14.44|14.46|14.38|772
1711026000000|2024-03-21 13:00:00|14.42|14.34|14.52|14.44|14.57|14.49|14.42|14.34|879
1711029600000|2024-03-21 14:00:00|14.47|14.39|14.42|14.34|14.52|14.44|14.42|14.34|1707
1711033200000|2024-03-21 15:00:00|14.47|14.39|14.57|14.49|14.57|14.49|14.43|14.35|1435
1711036800000|2024-03-21 16:00:00|14.58|14.5|14.48|14.4|14.58|14.5|14.43|14.35|2468
1711040400000|2024-03-21 17:00:00|14.53|14.45|14.48|14.4|14.53|14.45|14.48|14.4|357
1711044000000|2024-03-21 18:00:00|14.43|14.35|14.49|14.41|14.49|14.41|14.43|14.35|678
1711047600000|2024-03-21 19:00:00|14.48|14.4|14.39|14.31|14.49|14.41|14.39|14.31|634
1711051200000|2024-03-21 20:00:00|14.41|14.33|14.44|14.36|14.44|14.36|14.41|14.33|145
1711065600000|2024-03-22 00:00:00|14.42|14.34|14.45|14.37|14.7|14.58|14.42|14.28|2
1711069200000|2024-03-22 01:00:00|14.47|14.39|14.47|14.39|14.48|14.4|14.45|14.37|0
1711072800000|2024-03-22 02:00:00|14.45|14.37|14.47|14.39|14.59|14.44|14.45|14.33|3
1711076400000|2024-03-22 03:00:00|14.52|14.44|14.48|14.4|14.59|14.45|14.48|14.33|0
1711083600000|2024-03-22 05:00:00|14.46|14.38|14.46|14.38|14.48|14.4|14.45|14.37|64
1711087200000|2024-03-22 06:00:00|14.44|14.36|14.41|14.33|14.44|14.36|14.36|14.28|11
1711090800000|2024-03-22 07:00:00|14.43|14.35|14.46|14.38|14.46|14.38|14.41|14.33|292
1711094400000|2024-03-22 08:00:00|14.41|14.33|14.41|14.33|14.46|14.38|14.41|14.33|429
1711098000000|2024-03-22 09:00:00|14.46|14.38|14.51|14.43|14.56|14.48|14.46|14.38|1922
1711101600000|2024-03-22 10:00:00|14.46|14.38|14.51|14.43|14.51|14.43|14.46|14.38|222
1711105200000|2024-03-22 11:00:00|14.56|14.48|14.66|14.58|14.66|14.58|14.56|14.48|1549
1711108800000|2024-03-22 12:00:00|14.68|14.6|14.66|14.58|14.75|14.67|14.66|14.58|2088
1711112400000|2024-03-22 13:00:00|14.65|14.57|14.56|14.48|14.66|14.58|14.56|14.48|1749
1711116000000|2024-03-22 14:00:00|14.61|14.53|14.66|14.58|14.66|14.58|14.51|14.43|2278
1711119600000|2024-03-22 15:00:00|14.61|14.53|14.57|14.49|14.62|14.54|14.52|14.44|1167
1711123200000|2024-03-22 16:00:00|14.52|14.44|14.52|14.44|14.52|14.44|14.51|14.43|963
1711126800000|2024-03-22 17:00:00|14.47|14.39|14.47|14.39|14.52|14.44|14.47|14.39|539
1711130400000|2024-03-22 18:00:00|14.45|14.37|14.53|14.45|14.57|14.49|14.42|14.34|711
1711134000000|2024-03-22 19:00:00|14.58|14.5|14.57|14.49|14.58|14.5|14.53|14.45|503
1711137600000|2024-03-22 20:00:00|14.62|14.54|14.61|14.53|14.63|14.55|14.59|14.51|316
1711324800000|2024-03-25 00:00:00|14.74|14.66|14.83|14.58|15|14.75|14.7|14.5|3
1711328400000|2024-03-25 01:00:00|14.82|14.57|14.71|14.63|14.86|14.7|14.71|14.55|3
1711332000000|2024-03-25 02:00:00|14.7|14.62|14.71|14.63|14.73|14.65|14.7|14.62|0
1711335600000|2024-03-25 03:00:00|14.7|14.62|14.73|14.65|14.75|14.67|14.7|14.62|0
1711339200000|2024-03-25 04:00:00|14.72|14.64|14.74|14.66|14.86|14.71|14.71|14.56|6
1711342800000|2024-03-25 05:00:00|14.81|14.56|14.86|14.61|14.86|14.68|14.74|14.56|0
1711346400000|2024-03-25 06:00:00|14.87|14.62|14.8|14.72|14.89|14.74|14.77|14.58|0
1711350000000|2024-03-25 07:00:00|14.82|14.74|14.78|14.7|14.82|14.74|14.78|14.7|17
1711353600000|2024-03-25 08:00:00|14.74|14.66|14.74|14.66|14.74|14.66|14.68|14.6|467
1711357200000|2024-03-25 09:00:00|14.78|14.7|14.78|14.7|14.79|14.71|14.73|14.65|573
1711360800000|2024-03-25 10:00:00|14.79|14.71|14.82|14.74|14.88|14.8|14.78|14.7|960
1711364400000|2024-03-25 11:00:00|14.8|14.72|14.82|14.74|14.87|14.79|14.78|14.7|819
1711368000000|2024-03-25 12:00:00|14.78|14.7|14.78|14.7|14.82|14.74|14.77|14.69|253
1711371600000|2024-03-25 13:00:00|14.77|14.69|14.6|14.52|14.78|14.7|14.6|14.52|1042
1711375200000|2024-03-25 14:00:00|14.64|14.56|14.55|14.47|14.64|14.56|14.54|14.46|2074
1711378800000|2024-03-25 15:00:00|14.57|14.49|14.51|14.43|14.59|14.51|14.46|14.38|2417
1711382400000|2024-03-25 16:00:00|14.5|14.42|14.57|14.49|14.6|14.52|14.46|14.38|2738
1711386000000|2024-03-25 17:00:00|14.58|14.5|14.62|14.54|14.62|14.54|14.57|14.49|54
1711389600000|2024-03-25 18:00:00|14.61|14.53|14.61|14.53|14.62|14.54|14.61|14.53|182
1711393200000|2024-03-25 19:00:00|14.57|14.49|14.57|14.49|14.66|14.58|14.57|14.49|333
1711396800000|2024-03-25 20:00:00|14.61|14.53|14.61|14.53|14.61|14.53|14.57|14.49|492
1711411200000|2024-03-26 00:00:00|14.67|14.42|14.52|14.44|14.67|14.46|14.52|14.39|0
1711414800000|2024-03-26 01:00:00|14.53|14.45|14.53|14.45|14.55|14.47|14.53|14.45|0
1711418400000|2024-03-26 02:00:00|14.58|14.5|14.55|14.47|14.58|14.5|14.55|14.47|3
1711422000000|2024-03-26 03:00:00|14.58|14.5|14.56|14.48|14.58|14.5|14.55|14.47|2
1711425600000|2024-03-26 04:00:00|14.53|14.45|14.6|14.52|14.67|14.52|14.53|14.41|12
1711429200000|2024-03-26 05:00:00|14.62|14.54|14.55|14.47|14.66|14.54|14.55|14.4|3
1711432800000|2024-03-26 06:00:00|14.57|14.49|14.55|14.47|14.59|14.51|14.53|14.45|0
1711436400000|2024-03-26 07:00:00|14.53|14.45|14.58|14.5|14.58|14.5|14.53|14.45|55
1711440000000|2024-03-26 08:00:00|14.56|14.48|14.55|14.47|14.58|14.5|14.54|14.46|158
1711443600000|2024-03-26 09:00:00|14.54|14.46|14.5|14.42|14.55|14.47|14.45|14.37|1488
1711447200000|2024-03-26 10:00:00|14.49|14.41|14.49|14.41|14.5|14.42|14.45|14.37|1380
1711450800000|2024-03-26 11:00:00|14.47|14.39|14.49|14.41|14.49|14.41|14.45|14.37|402
1711454400000|2024-03-26 12:00:00|14.45|14.37|14.49|14.41|14.49|14.41|14.45|14.37|1765
1711458000000|2024-03-26 13:00:00|14.47|14.39|14.49|14.41|14.49|14.41|14.45|14.37|426
1711461600000|2024-03-26 14:00:00|14.46|14.38|14.44|14.36|14.46|14.38|14.41|14.33|2632
1711465200000|2024-03-26 15:00:00|14.42|14.34|14.39|14.31|14.44|14.36|14.39|14.31|1403
1711468800000|2024-03-26 16:00:00|14.41|14.33|14.36|14.28|14.41|14.33|14.36|14.28|1347
1711472400000|2024-03-26 17:00:00|14.35|14.27|14.4|14.32|14.4|14.32|14.35|14.27|54
1711476000000|2024-03-26 18:00:00|14.36|14.28|14.36|14.28|14.4|14.32|14.36|14.28|520
1711479600000|2024-03-26 19:00:00|14.4|14.32|14.45|14.37|14.45|14.37|14.4|14.32|122
1711483200000|2024-03-26 20:00:00|14.42|14.34|14.45|14.37|14.45|14.37|14.4|14.32|153
1711486800000|2024-03-26 21:00:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|0
1711497600000|2024-03-27 00:00:00|14.5|14.25|14.47|14.39|14.51|14.39|14.44|14.25|0
1711501200000|2024-03-27 01:00:00|14.45|14.37|14.44|14.36|14.47|14.39|14.44|14.36|0
1711504800000|2024-03-27 02:00:00|14.46|14.38|14.45|14.37|14.46|14.38|14.44|14.36|0
1711508400000|2024-03-27 03:00:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1711515600000|2024-03-27 05:00:00|14.44|14.36|14.44|14.36|14.44|14.36|14.42|14.34|3
1711519200000|2024-03-27 06:00:00|14.42|14.34|14.45|14.37|14.45|14.37|14.4|14.32|11
1711522800000|2024-03-27 07:00:00|14.47|14.39|14.49|14.41|14.49|14.41|14.47|14.39|5
1711526400000|2024-03-27 08:00:00|14.47|14.39|14.44|14.36|14.48|14.4|14.39|14.31|378
1711530000000|2024-03-27 09:00:00|14.4|14.32|14.39|14.31|14.44|14.36|14.34|14.26|759
1711533600000|2024-03-27 10:00:00|14.36|14.28|14.34|14.26|14.39|14.31|14.34|14.26|441
1711537200000|2024-03-27 11:00:00|14.38|14.3|14.38|14.3|14.39|14.31|14.34|14.26|297
1711540800000|2024-03-27 12:00:00|14.4|14.32|14.35|14.27|14.4|14.32|14.35|14.27|846
1711544400000|2024-03-27 13:00:00|14.4|14.32|14.4|14.32|14.45|14.37|14.36|14.28|1607
1711548000000|2024-03-27 14:00:00|14.42|14.34|14.45|14.37|14.5|14.42|14.4|14.32|1961
1711551600000|2024-03-27 15:00:00|14.42|14.34|14.37|14.29|14.42|14.34|14.35|14.27|1614
1711555200000|2024-03-27 16:00:00|14.4|14.32|14.4|14.32|14.45|14.37|14.37|14.29|3012
1711558800000|2024-03-27 17:00:00|14.41|14.33|14.46|14.38|14.46|14.38|14.41|14.33|197
1711562400000|2024-03-27 18:00:00|14.41|14.33|14.41|14.33|14.42|14.34|14.41|14.33|66
1711566000000|2024-03-27 19:00:00|14.42|14.34|14.41|14.33|14.46|14.38|14.38|14.3|525
1711569600000|2024-03-27 20:00:00|14.38|14.3|14.36|14.28|14.41|14.33|14.36|14.28|169
1711584000000|2024-03-28 00:00:00|14.58|14.26|14.39|14.31|14.59|14.31|14.39|14.26|0
1711587600000|2024-03-28 01:00:00|14.4|14.32|14.42|14.34|14.42|14.34|14.4|14.32|0
1711591200000|2024-03-28 02:00:00|14.54|14.46|14.57|14.32|14.61|14.46|14.41|14.31|40
1711594800000|2024-03-28 03:00:00|14.47|14.39|14.43|14.35|14.47|14.39|14.43|14.35|0
1711598400000|2024-03-28 04:00:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|0
1711602000000|2024-03-28 05:00:00|14.49|14.41|14.46|14.38|14.49|14.41|14.44|14.36|16
1711605600000|2024-03-28 06:00:00|14.53|14.28|14.45|14.37|14.53|14.39|14.42|14.28|10
1711609200000|2024-03-28 07:00:00|14.49|14.41|14.45|14.37|14.51|14.43|14.45|14.37|42
1711612800000|2024-03-28 08:00:00|14.48|14.4|14.48|14.4|14.48|14.4|14.45|14.37|1325
1711616400000|2024-03-28 09:00:00|14.49|14.41|14.45|14.37|14.49|14.41|14.45|14.37|128
1711620000000|2024-03-28 10:00:00|14.49|14.41|14.49|14.41|14.49|14.41|14.45|14.37|284
1711623600000|2024-03-28 11:00:00|14.47|14.39|14.49|14.41|14.51|14.43|14.45|14.37|673
1711627200000|2024-03-28 12:00:00|14.54|14.46|14.49|14.41|14.59|14.51|14.44|14.36|2816
1711630800000|2024-03-28 13:00:00|14.53|14.45|14.54|14.46|14.54|14.46|14.49|14.41|536
1711634400000|2024-03-28 14:00:00|14.53|14.45|14.58|14.5|14.6|14.52|14.49|14.41|1530
1711638000000|2024-03-28 15:00:00|14.55|14.47|14.53|14.45|14.58|14.5|14.53|14.45|1207
1711641600000|2024-03-28 16:00:00|14.5|14.42|14.58|14.5|14.6|14.52|14.5|14.42|4958
1711645200000|2024-03-28 17:00:00|14.55|14.47|14.63|14.55|14.65|14.57|14.55|14.47|1033
1711648800000|2024-03-28 18:00:00|14.6|14.52|14.55|14.47|14.63|14.55|14.54|14.46|264
1711652400000|2024-03-28 19:00:00|14.59|14.51|14.71|14.63|14.71|14.63|14.55|14.47|637
1711656000000|2024-03-28 20:00:00|14.66|14.58|14.67|14.59|14.67|14.59|14.66|14.58|285
1712016000000|2024-04-02 00:00:00|14.9|14.65|14.79|14.71|14.93|14.82|14.63|14.44|42
1712019600000|2024-04-02 01:00:00|14.81|14.73|14.88|14.63|14.93|14.78|14.75|14.59|21
1712023200000|2024-04-02 02:00:00|14.87|14.62|14.87|14.62|14.91|14.74|14.8|14.62|2
1712026800000|2024-04-02 03:00:00|14.88|14.63|14.88|14.63|14.88|14.63|14.88|14.63|2
1712030400000|2024-04-02 04:00:00|14.87|14.62|14.81|14.73|14.88|14.75|14.8|14.62|1
1712034000000|2024-04-02 05:00:00|14.83|14.75|14.88|14.8|14.9|14.82|14.81|14.73|50
1712037600000|2024-04-02 06:00:00|14.89|14.81|14.88|14.8|14.91|14.83|14.84|14.76|368
1712041200000|2024-04-02 07:00:00|14.89|14.81|14.81|14.73|14.91|14.83|14.8|14.72|1068
1712044800000|2024-04-02 08:00:00|14.78|14.7|14.91|14.83|14.95|14.87|14.76|14.68|1931
1712048400000|2024-04-02 09:00:00|14.88|14.8|14.96|14.88|14.96|14.88|14.86|14.78|1329
1712052000000|2024-04-02 10:00:00|14.98|14.9|15.04|14.96|15.04|14.96|14.98|14.9|1427
1712055600000|2024-04-02 11:00:00|15.01|14.93|15.06|14.98|15.06|14.98|14.99|14.91|2744
1712059200000|2024-04-02 12:00:00|15.11|15.03|15.31|15.23|15.34|15.26|15.06|14.98|4340
1712062800000|2024-04-02 13:00:00|15.32|15.24|15.59|15.51|15.61|15.53|15.32|15.24|7818
1712066400000|2024-04-02 14:00:00|15.6|15.52|15.66|15.58|15.69|15.61|15.46|15.38|8482
1712070000000|2024-04-02 15:00:00|15.67|15.59|15.66|15.58|15.74|15.66|15.49|15.41|6993
1712073600000|2024-04-02 16:00:00|15.64|15.56|15.49|15.41|15.68|15.6|15.47|15.39|1545
1712077200000|2024-04-02 17:00:00|15.48|15.4|15.48|15.4|15.57|15.49|15.44|15.36|611
1712080800000|2024-04-02 18:00:00|15.47|15.39|15.47|15.39|15.5|15.42|15.45|15.37|249
1712084400000|2024-04-02 19:00:00|15.46|15.38|15.37|15.29|15.5|15.42|15.37|15.29|352
1712102400000|2024-04-03 00:00:00|15.51|15.43|15.49|15.41|15.61|15.5|15.49|15.36|11
1712106000000|2024-04-03 01:00:00|15.53|15.45|15.55|15.47|15.63|15.5|15.52|15.33|7
1712109600000|2024-04-03 02:00:00|15.56|15.48|15.52|15.44|15.58|15.48|15.47|15.33|13
1712113200000|2024-04-03 03:00:00|15.53|15.45|15.54|15.46|15.54|15.46|15.52|15.44|1
1712116800000|2024-04-03 04:00:00|15.52|15.44|15.54|15.46|15.56|15.48|15.49|15.41|3
1712120400000|2024-04-03 05:00:00|15.53|15.45|15.59|15.51|15.61|15.53|15.51|15.43|67
1712124000000|2024-04-03 06:00:00|15.64|15.56|15.59|15.51|15.64|15.56|15.57|15.49|395
1712127600000|2024-04-03 07:00:00|15.54|15.46|15.54|15.46|15.64|15.56|15.54|15.46|1827
1712131200000|2024-04-03 08:00:00|15.56|15.48|15.51|15.43|15.57|15.49|15.51|15.43|1806
1712134800000|2024-04-03 09:00:00|15.49|15.41|15.53|15.45|15.53|15.45|15.46|15.38|2455
1712138400000|2024-04-03 10:00:00|15.48|15.4|15.49|15.41|15.53|15.45|15.48|15.4|1303
1712142000000|2024-04-03 11:00:00|15.46|15.38|15.44|15.36|15.49|15.41|15.39|15.31|2657
1712145600000|2024-04-03 12:00:00|15.46|15.38|15.44|15.36|15.49|15.41|15.44|15.36|1377
1712149200000|2024-04-03 13:00:00|15.47|15.39|15.45|15.37|15.49|15.41|15.44|15.36|1902
1712152800000|2024-04-03 14:00:00|15.42|15.34|15.21|15.13|15.45|15.37|15.18|15.1|5560
1712156400000|2024-04-03 15:00:00|15.19|15.11|15.28|15.2|15.3|15.22|15.16|15.08|4720
1712160000000|2024-04-03 16:00:00|15.3|15.22|15.23|15.15|15.33|15.25|15.21|15.13|978
1712163600000|2024-04-03 17:00:00|15.22|15.14|15.16|15.08|15.23|15.15|15.16|15.08|1447
1712167200000|2024-04-03 18:00:00|15.18|15.1|15.22|15.14|15.22|15.14|15.16|15.08|169
1712170800000|2024-04-03 19:00:00|15.2|15.12|15.29|15.21|15.37|15.29|15.19|15.11|606
1712188800000|2024-04-04 00:00:00|15.41|15.11|15.35|15.1|15.41|15.12|15.34|15.07|0
1712192400000|2024-04-04 01:00:00|15.24|15.16|15.33|15.08|15.35|15.17|15.24|15.06|24
1712196000000|2024-04-04 02:00:00|15.24|15.16|15.3|15.05|15.33|15.19|15.17|15.02|1
1712199600000|2024-04-04 03:00:00|15.22|15.14|15.3|15.05|15.3|15.15|15.18|15.02|0
1712203200000|2024-04-04 04:00:00|15.23|15.15|15.21|15.13|15.3|15.15|15.17|15.02|8
1712206800000|2024-04-04 05:00:00|15.23|15.15|15.27|15.19|15.35|15.21|15.18|15.02|3
1712210400000|2024-04-04 06:00:00|15.26|15.18|15.27|15.19|15.27|15.19|15.24|15.16|1
1712214000000|2024-04-04 07:00:00|15.26|15.18|15.16|15.08|15.26|15.18|15.16|15.08|742
1712217600000|2024-04-04 08:00:00|15.13|15.05|15.11|15.03|15.16|15.08|15.08|15|1900
1712221200000|2024-04-04 09:00:00|15.13|15.05|15.09|15.01|15.13|15.05|15.06|14.98|1101
1712224800000|2024-04-04 10:00:00|15.1|15.02|15.08|15|15.13|15.05|15.08|15|854
1712228400000|2024-04-04 11:00:00|15.11|15.03|15.09|15.01|15.11|15.03|15.08|15|834
1712232000000|2024-04-04 12:00:00|15.11|15.03|15.04|14.96|15.14|15.06|15.04|14.96|1322
1712235600000|2024-04-04 13:00:00|15.01|14.93|14.99|14.91|15.09|15.01|14.99|14.91|2294
1712239200000|2024-04-04 14:00:00|14.97|14.89|14.95|14.87|15|14.92|14.95|14.87|2287
1712242800000|2024-04-04 15:00:00|14.99|14.91|14.93|14.85|15.03|14.95|14.93|14.85|3463
1712246400000|2024-04-04 16:00:00|14.95|14.87|14.93|14.85|14.98|14.9|14.93|14.85|1368
1712250000000|2024-04-04 17:00:00|14.95|14.87|15|14.92|15|14.92|14.93|14.85|522
1712253600000|2024-04-04 18:00:00|15.03|14.95|15.75|15.67|15.8|15.72|15.02|14.94|4323
1712257200000|2024-04-04 19:00:00|15.76|15.68|15.84|15.76|16.19|16.11|15.67|15.59|2517
1712275200000|2024-04-05 00:00:00|16.18|15.88|16.14|16.06|16.28|16.12|16.07|15.88|28
1712278800000|2024-04-05 01:00:00|16.19|16.11|16.31|16.06|16.33|16.16|16.11|16|5
1712282400000|2024-04-05 02:00:00|16.28|16.03|16.19|16.11|16.35|16.16|16.17|16.02|2
1712286000000|2024-04-05 03:00:00|16.28|16.03|16.14|15.89|16.28|16.14|16.08|15.88|7
1712289600000|2024-04-05 04:00:00|16.16|15.91|16.14|15.89|16.17|15.92|16.13|15.88|2
1712293200000|2024-04-05 05:00:00|16.13|15.88|15.99|15.91|16.14|15.95|15.95|15.84|16
1712296800000|2024-04-05 06:00:00|15.95|15.87|15.95|15.87|16.01|15.93|15.85|15.77|1393
1712300400000|2024-04-05 07:00:00|15.97|15.89|16.04|15.96|16.14|16.06|15.94|15.86|3804
1712304000000|2024-04-05 08:00:00|16.03|15.95|16.04|15.96|16.1|16.02|15.84|15.76|5944
1712307600000|2024-04-05 09:00:00|16.03|15.95|15.96|15.88|16.1|16.02|15.96|15.88|3434
1712311200000|2024-04-05 10:00:00|15.95|15.87|15.98|15.9|16.03|15.95|15.93|15.85|2957
1712314800000|2024-04-05 11:00:00|15.97|15.89|16.05|15.97|16.07|15.99|15.93|15.85|2298
1712318400000|2024-04-05 12:00:00|16.03|15.95|16.03|15.95|16.22|16.14|15.9|15.82|4188
1712322000000|2024-04-05 13:00:00|16.01|15.93|15.95|15.87|16.17|16.09|15.83|15.75|7189
1712325600000|2024-04-05 14:00:00|15.97|15.89|15.96|15.88|16.2|16.12|15.96|15.88|6872
1712329200000|2024-04-05 15:00:00|15.98|15.9|15.82|15.74|16.2|16.12|15.75|15.67|6783
1712332800000|2024-04-05 16:00:00|15.8|15.72|15.86|15.78|15.92|15.84|15.77|15.69|918
1712336400000|2024-04-05 17:00:00|15.87|15.79|16.12|16.04|16.14|16.06|15.85|15.77|960
1712340000000|2024-04-05 18:00:00|16.11|16.03|16.14|16.06|16.26|16.18|15.97|15.89|850
1712343600000|2024-04-05 19:00:00|16.12|16.04|16.13|16.05|16.16|16.08|16.02|15.94|284
1712534400000|2024-04-08 00:00:00|16.2|15.95|16.05|15.97|16.2|16.1|16.03|15.89|0
1712538000000|2024-04-08 01:00:00|16.04|15.96|16.05|15.97|16.18|16.04|16|15.85|7
1712541600000|2024-04-08 02:00:00|16.13|15.88|16.09|16.01|16.2|16.08|16.04|15.88|1
1712545200000|2024-04-08 03:00:00|16.07|15.99|16.23|16.15|16.39|16.23|16.06|15.9|12
1712548800000|2024-04-08 04:00:00|16.17|16.09|16.24|15.99|16.27|16.11|16.08|15.92|25
1712552400000|2024-04-08 05:00:00|16.15|16.07|16.11|16.03|16.24|16.07|16.08|15.92|0
1712556000000|2024-04-08 06:00:00|16.1|16.02|16.22|16.14|16.22|16.14|16.09|16.01|299
1712559600000|2024-04-08 07:00:00|16.21|16.13|16.02|15.94|16.22|16.14|15.96|15.88|2900
1712563200000|2024-04-08 08:00:00|16.01|15.93|16.08|16|16.17|16.09|15.97|15.89|1881
1712566800000|2024-04-08 09:00:00|16.09|16.01|15.94|15.86|16.09|16.01|15.94|15.86|1156
1712570400000|2024-04-08 10:00:00|15.95|15.87|15.9|15.82|15.97|15.89|15.9|15.82|7407
1712574000000|2024-04-08 11:00:00|15.86|15.78|15.85|15.77|15.9|15.82|15.8|15.72|1437
1712577600000|2024-04-08 12:00:00|15.86|15.78|15.85|15.77|15.9|15.82|15.8|15.72|1148
1712581200000|2024-04-08 13:00:00|15.81|15.73|15.81|15.73|15.95|15.87|15.8|15.72|1834
1712584800000|2024-04-08 14:00:00|15.8|15.72|15.65|15.57|15.85|15.77|15.65|15.57|3289
1712588400000|2024-04-08 15:00:00|15.62|15.54|15.75|15.67|15.77|15.69|15.6|15.52|5577
1712592000000|2024-04-08 16:00:00|15.76|15.68|15.67|15.59|15.84|15.76|15.66|15.58|537
1712595600000|2024-04-08 17:00:00|15.69|15.61|15.71|15.63|15.72|15.64|15.67|15.59|179
1712599200000|2024-04-08 18:00:00|15.67|15.59|15.7|15.62|15.71|15.63|15.66|15.58|274
1712602800000|2024-04-08 19:00:00|15.66|15.58|15.8|15.72|15.81|15.73|15.66|15.58|144
1712620800000|2024-04-09 00:00:00|15.83|15.53|15.74|15.66|15.84|15.69|15.72|15.53|0
1712624400000|2024-04-09 01:00:00|15.72|15.64|15.73|15.65|15.77|15.65|15.64|15.52|49
1712628000000|2024-04-09 02:00:00|15.69|15.61|15.71|15.63|15.81|15.65|15.68|15.56|5
1712631600000|2024-04-09 03:00:00|15.73|15.65|15.71|15.63|15.81|15.65|15.69|15.56|0
1712635200000|2024-04-09 04:00:00|15.7|15.62|15.71|15.63|15.79|15.65|15.69|15.53|15
1712638800000|2024-04-09 05:00:00|15.79|15.54|15.69|15.61|15.79|15.67|15.69|15.53|9
1712642400000|2024-04-09 06:00:00|15.7|15.62|15.65|15.57|15.7|15.62|15.65|15.57|123
1712646000000|2024-04-09 07:00:00|15.67|15.59|15.75|15.67|15.77|15.69|15.64|15.56|1666
1712649600000|2024-04-09 08:00:00|15.8|15.72|15.8|15.72|15.82|15.74|15.75|15.67|4495
1712653200000|2024-04-09 09:00:00|15.82|15.74|15.81|15.73|15.85|15.77|15.72|15.64|1005
1712656800000|2024-04-09 10:00:00|15.82|15.74|15.83|15.75|15.99|15.91|15.77|15.69|6362
1712660400000|2024-04-09 11:00:00|15.79|15.71|15.73|15.65|15.83|15.75|15.73|15.65|1626
1712664000000|2024-04-09 12:00:00|15.68|15.6|15.67|15.59|15.73|15.65|15.63|15.55|1775
1712667600000|2024-04-09 13:00:00|15.65|15.57|15.78|15.7|15.79|15.71|15.57|15.49|4567
1712671200000|2024-04-09 14:00:00|15.77|15.69|16.1|16.02|16.25|16.17|15.72|15.64|5133
1712674800000|2024-04-09 15:00:00|16.05|15.97|15.99|15.91|16.13|16.05|15.89|15.81|5202
1712678400000|2024-04-09 16:00:00|15.97|15.89|15.97|15.89|16.03|15.95|15.81|15.73|546
1712682000000|2024-04-09 17:00:00|15.96|15.88|15.92|15.84|15.98|15.9|15.82|15.74|1045
1712685600000|2024-04-09 18:00:00|15.93|15.85|15.97|15.89|15.97|15.89|15.82|15.74|666
1712689200000|2024-04-09 19:00:00|15.98|15.9|15.81|15.73|16.05|15.97|15.76|15.68|1209
1712707200000|2024-04-10 00:00:00|15.86|15.51|15.76|15.68|15.86|15.68|15.74|15.51|118
1712710800000|2024-04-10 01:00:00|15.78|15.7|15.86|15.61|15.87|15.7|15.76|15.61|3
1712714400000|2024-04-10 02:00:00|15.77|15.69|15.75|15.67|15.86|15.69|15.73|15.59|0
1712718000000|2024-04-10 03:00:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1712721600000|2024-04-10 04:00:00|15.76|15.68|15.74|15.66|15.78|15.7|15.73|15.65|8
1712725200000|2024-04-10 05:00:00|15.73|15.65|15.73|15.65|15.78|15.7|15.71|15.63|7
1712728800000|2024-04-10 06:00:00|15.71|15.63|15.73|15.65|15.73|15.65|15.68|15.6|213
1712732400000|2024-04-10 07:00:00|15.69|15.61|15.58|15.5|15.71|15.63|15.54|15.46|3717
1712736000000|2024-04-10 08:00:00|15.53|15.45|15.59|15.51|15.65|15.57|15.53|15.45|1742
1712739600000|2024-04-10 09:00:00|15.6|15.52|15.7|15.62|15.7|15.62|15.6|15.52|1161
1712743200000|2024-04-10 10:00:00|15.69|15.61|15.59|15.51|15.7|15.62|15.59|15.51|1762
1712746800000|2024-04-10 11:00:00|15.63|15.55|15.53|15.45|15.63|15.55|15.53|15.45|1467
1712750400000|2024-04-10 12:00:00|15.54|15.46|16.19|16.11|16.25|16.17|15.48|15.35|8561
1712754000000|2024-04-10 13:00:00|16.2|16.12|16.3|16.22|16.45|16.37|16.1|16.02|9830
1712757600000|2024-04-10 14:00:00|16.29|16.21|16.08|16|16.35|16.27|15.92|15.84|5919
1712761200000|2024-04-10 15:00:00|16.04|15.96|16.19|16.11|16.22|16.14|16.03|15.95|5673
1712764800000|2024-04-10 16:00:00|16.2|16.12|16.12|16.04|16.22|16.14|16.09|16.01|249
1712768400000|2024-04-10 17:00:00|16.14|16.06|16.24|16.16|16.49|16.41|15.98|15.9|2305
1712772000000|2024-04-10 18:00:00|16.22|16.14|16.34|16.26|16.42|16.34|16.18|16.1|482
1712775600000|2024-04-10 19:00:00|16.29|16.21|16.07|15.99|16.42|16.34|15.98|15.9|645
1712793600000|2024-04-11 00:00:00|16.3|16|16.27|16.02|16.35|16.14|16.21|16|0
1712797200000|2024-04-11 01:00:00|16.17|16.09|16.3|16.05|16.41|16.24|16.17|16|20
1712800800000|2024-04-11 02:00:00|16.28|16.03|16.14|15.84|16.3|16.12|16.04|15.79|102
1712804400000|2024-04-11 03:00:00|16.17|15.89|16.14|15.89|16.21|15.91|16.12|15.84|0
1712808000000|2024-04-11 04:00:00|16.13|16.05|16.24|15.99|16.24|16.08|16.11|15.97|14
1712811600000|2024-04-11 05:00:00|16.22|15.97|16.11|16.03|16.22|16.08|16.11|15.97|14
1712815200000|2024-04-11 06:00:00|16.16|16.08|16.26|16.18|16.26|16.18|16.13|16.05|471
1712818800000|2024-04-11 07:00:00|16.24|16.16|16.27|16.19|16.32|16.24|16.16|16.08|2034
1712822400000|2024-04-11 08:00:00|16.26|16.18|16.38|16.3|16.38|16.3|16.17|16.09|2700
1712826000000|2024-04-11 09:00:00|16.41|16.33|16.48|16.4|16.53|16.45|16.37|16.29|3080
1712829600000|2024-04-11 10:00:00|16.52|16.44|16.59|16.51|16.64|16.56|16.52|16.44|2871
1712833200000|2024-04-11 11:00:00|16.54|16.46|16.66|16.58|16.7|16.62|16.54|16.46|4063
1712836800000|2024-04-11 12:00:00|16.68|16.6|16.25|16.17|16.71|16.63|16.19|16.11|5754
1712840400000|2024-04-11 13:00:00|16.24|16.16|16.4|16.32|16.46|16.38|16.14|16.06|4294
1712844000000|2024-04-11 14:00:00|16.38|16.3|16.6|16.52|16.79|16.71|16.38|16.3|10447
1712847600000|2024-04-11 15:00:00|16.55|16.47|16.33|16.25|16.6|16.52|16.29|16.21|4010
1712851200000|2024-04-11 16:00:00|16.29|16.21|16.27|16.19|16.38|16.3|16.23|16.15|382
1712854800000|2024-04-11 17:00:00|16.25|16.17|16.01|15.93|16.28|16.2|16.01|15.93|1210
1712858400000|2024-04-11 18:00:00|15.97|15.89|15.86|15.78|15.97|15.89|15.85|15.77|627
1712862000000|2024-04-11 19:00:00|15.88|15.8|15.9|15.82|15.91|15.83|15.8|15.72|250
1712880000000|2024-04-12 00:00:00|16.01|15.71|15.88|15.8|16.07|15.87|15.87|15.67|13
1712883600000|2024-04-12 01:00:00|15.9|15.82|15.86|15.78|15.97|15.87|15.85|15.7|41
1712887200000|2024-04-12 02:00:00|15.81|15.73|15.94|15.69|16.02|15.88|15.81|15.68|84
1712890800000|2024-04-12 03:00:00|15.86|15.78|15.92|15.84|16|15.89|15.85|15.69|10
1712894400000|2024-04-12 04:00:00|16|15.75|16.03|15.95|16.03|15.95|15.92|15.75|6
1712898000000|2024-04-12 05:00:00|15.99|15.91|16.04|15.96|16.04|15.96|15.9|15.82|11
1712901600000|2024-04-12 06:00:00|16|15.92|15.86|15.78|16|15.92|15.84|15.76|726
1712905200000|2024-04-12 07:00:00|15.88|15.8|15.92|15.84|15.98|15.9|15.84|15.76|1781
1712908800000|2024-04-12 08:00:00|15.87|15.79|15.98|15.9|16.03|15.95|15.87|15.79|1693
1712912400000|2024-04-12 09:00:00|16.03|15.95|16.13|16.05|16.18|16.1|15.98|15.9|2298
1712916000000|2024-04-12 10:00:00|16.14|16.06|16.2|16.12|16.25|16.17|16.13|16.05|3491
1712919600000|2024-04-12 11:00:00|16.17|16.09|16.2|16.12|16.25|16.17|16.15|16.07|2332
1712923200000|2024-04-12 12:00:00|16.17|16.09|17|16.92|17.04|16.96|16.15|16.07|8243
1712926800000|2024-04-12 13:00:00|17.04|16.96|17.07|16.99|17.2|17.12|16.77|16.69|8618
1712930400000|2024-04-12 14:00:00|17.08|17|18.08|18|18.08|18|17.08|17|12963
1712934000000|2024-04-12 15:00:00|18.04|17.96|17.59|17.51|18.1|18.02|17.29|17.21|16514
1712937600000|2024-04-12 16:00:00|17.58|17.5|17.93|17.85|18.03|17.95|17.51|17.43|839
1712941200000|2024-04-12 17:00:00|17.95|17.87|17.73|17.65|18.02|17.94|17.5|17.42|1040
1712944800000|2024-04-12 18:00:00|17.71|17.63|17.56|17.48|17.86|17.78|17.39|17.31|708
1712948400000|2024-04-12 19:00:00|17.6|17.52|17.5|17.2|17.71|17.63|17.3|17.17|379
1712952000000|2024-04-12 20:00:00|17.47|17.17|17.47|17.17|17.47|17.17|17.47|17.17|0
1713139200000|2024-04-15 00:00:00|17.46|17.16|17.25|17|17.5|17.32|17.05|16.91|14
1713142800000|2024-04-15 01:00:00|17.14|17.06|17.09|17.01|17.32|17.18|17.09|16.95|42
1713146400000|2024-04-15 02:00:00|17.04|16.96|17.19|17.11|17.25|17.11|16.97|16.88|12
1713150000000|2024-04-15 03:00:00|17.2|16.95|17.14|17.06|17.2|17.11|17.09|16.9|11
1713153600000|2024-04-15 04:00:00|17.12|17.04|17.18|16.93|17.2|17.11|17.09|16.9|15
1713157200000|2024-04-15 05:00:00|17.04|16.88|16.94|16.86|17.1|16.96|16.9|16.71|40
1713160800000|2024-04-15 06:00:00|16.99|16.91|16.97|16.89|17.12|17.04|16.87|16.79|195
1713164400000|2024-04-15 07:00:00|16.92|16.84|16.92|16.84|17.02|16.94|16.82|16.74|2868
1713168000000|2024-04-15 08:00:00|16.91|16.83|16.87|16.79|16.92|16.84|16.81|16.73|2337
1713171600000|2024-04-15 09:00:00|16.82|16.74|16.82|16.74|17.07|16.99|16.82|16.74|3716
1713175200000|2024-04-15 10:00:00|16.79|16.71|16.82|16.74|16.87|16.79|16.77|16.69|2632
1713178800000|2024-04-15 11:00:00|16.77|16.69|16.67|16.59|16.87|16.79|16.67|16.59|2269
1713182400000|2024-04-15 12:00:00|16.69|16.61|16.62|16.54|16.77|16.69|16.52|16.44|2583
1713186000000|2024-04-15 13:00:00|16.64|16.56|16.62|16.54|16.77|16.69|16.62|16.54|3405
1713189600000|2024-04-15 14:00:00|16.67|16.59|17.07|16.99|17.27|17.19|16.57|16.49|7421
1713193200000|2024-04-15 15:00:00|17.05|16.97|17.07|16.99|17.28|17.2|16.97|16.89|6940
1713196800000|2024-04-15 16:00:00|17.12|17.04|17.27|17.19|17.37|17.29|16.92|16.84|885
1713200400000|2024-04-15 17:00:00|17.3|17.22|17.57|17.49|17.9|17.82|17.17|17.09|1727
1713204000000|2024-04-15 18:00:00|17.6|17.52|17.7|17.62|17.97|17.89|17.52|17.44|1275
1713207600000|2024-04-15 19:00:00|17.72|17.64|18|17.75|18|17.89|17.64|17.56|745
1713229200000|2024-04-16 01:00:00|18.03|17.73|18.05|17.8|18.3|18|17.84|17.65|11
1713232800000|2024-04-16 02:00:00|17.94|17.86|18.24|18.16|18.5|18.29|17.92|17.8|138
1713236400000|2024-04-16 03:00:00|18.35|18.1|18.39|18.31|18.62|18.37|18.22|17.98|36
1713240000000|2024-04-16 04:00:00|18.5|18.25|18.48|18.23|18.67|18.48|18.39|18.23|37
1713243600000|2024-04-16 05:00:00|18.47|18.22|18.14|18.06|18.47|18.26|18.12|17.88|12
1713247200000|2024-04-16 06:00:00|18.17|18.09|18.27|18.19|18.37|18.29|18.12|18.04|187
1713250800000|2024-04-16 07:00:00|18.29|18.21|17.87|17.79|18.37|18.29|17.77|17.69|5379
1713254400000|2024-04-16 08:00:00|17.89|17.81|17.77|17.69|17.99|17.91|17.72|17.64|3810
1713258000000|2024-04-16 09:00:00|17.79|17.71|17.97|17.89|18.07|17.99|17.77|17.69|4372
1713261600000|2024-04-16 10:00:00|17.92|17.84|17.97|17.89|18.12|18.04|17.92|17.84|1725
1713265200000|2024-04-16 11:00:00|17.92|17.84|17.72|17.64|17.97|17.89|17.72|17.64|3364
1713268800000|2024-04-16 12:00:00|17.77|17.69|17.77|17.69|18.02|17.94|17.62|17.54|2719
1713272400000|2024-04-16 13:00:00|17.79|17.71|17.82|17.74|18.07|17.99|17.72|17.64|5505
1713276000000|2024-04-16 14:00:00|17.84|17.76|18.17|18.09|18.22|18.14|17.82|17.74|7113
1713279600000|2024-04-16 15:00:00|18.12|18.04|17.92|17.84|18.17|18.09|17.77|17.69|10123
1713283200000|2024-04-16 16:00:00|17.97|17.89|17.87|17.79|18.02|17.94|17.82|17.74|695
1713286800000|2024-04-16 17:00:00|17.92|17.84|17.82|17.74|18.22|18.14|17.77|17.69|751
1713290400000|2024-04-16 18:00:00|17.79|17.71|17.57|17.49|18.02|17.94|17.47|17.39|1791
1713294000000|2024-04-16 19:00:00|17.6|17.52|17.79|17.71|17.87|17.79|17.52|17.44|1732
1713312000000|2024-04-17 00:00:00|17.92|17.62|17.81|17.73|18|17.73|17.65|17.45|7
1713315600000|2024-04-17 01:00:00|17.87|17.62|17.78|17.53|17.9|17.71|17.69|17.48|19
1713319200000|2024-04-17 02:00:00|17.75|17.5|17.66|17.41|17.78|17.66|17.59|17.41|6
1713322800000|2024-04-17 03:00:00|17.68|17.43|17.64|17.56|17.71|17.59|17.6|17.41|0
1713326400000|2024-04-17 04:00:00|17.67|17.59|17.76|17.51|17.8|17.66|17.64|17.46|6
1713330000000|2024-04-17 05:00:00|17.81|17.56|17.97|17.89|18.02|17.94|17.72|17.54|115
1713333600000|2024-04-17 06:00:00|18.02|17.94|18.02|17.94|18.31|18.23|17.97|17.89|611
1713337200000|2024-04-17 07:00:00|18.07|17.99|17.47|17.39|18.07|17.99|17.43|17.35|4310
1713340800000|2024-04-17 08:00:00|17.48|17.4|17.43|17.35|17.52|17.44|17.28|17.2|3243
1713344400000|2024-04-17 09:00:00|17.48|17.4|17.33|17.25|17.53|17.45|17.23|17.15|5077
1713348000000|2024-04-17 10:00:00|17.38|17.3|17.33|17.25|17.38|17.3|17.23|17.15|3563
1713351600000|2024-04-17 11:00:00|17.38|17.3|17.33|17.25|17.38|17.3|17.23|17.15|3483
1713355200000|2024-04-17 12:00:00|17.38|17.3|17.33|17.25|17.53|17.45|17.28|17.2|2629
1713358800000|2024-04-17 13:00:00|17.28|17.2|17.33|17.25|17.4|17.32|17.13|17.05|5932
1713362400000|2024-04-17 14:00:00|17.38|17.3|17.58|17.5|17.68|17.6|17.18|17.1|5387
1713366000000|2024-04-17 15:00:00|17.53|17.45|17.78|17.7|17.88|17.8|17.43|17.35|5783
1713369600000|2024-04-17 16:00:00|17.73|17.65|17.88|17.8|18.08|18|17.73|17.65|1308
1713373200000|2024-04-17 17:00:00|17.93|17.85|17.36|17.28|17.93|17.85|17.36|17.28|589
1713376800000|2024-04-17 18:00:00|17.38|17.3|17.48|17.4|17.53|17.45|17.23|17.15|785
1713380400000|2024-04-17 19:00:00|17.5|17.42|17.45|17.37|17.58|17.5|17.38|17.3|351
1713398400000|2024-04-18 00:00:00|17.47|17.17|17.26|17.18|17.88|17.58|17.26|17.09|0
1713402000000|2024-04-18 01:00:00|17.24|17.16|17.44|17.19|17.45|17.23|17.24|17.14|3
1713405600000|2024-04-18 02:00:00|17.45|17.2|17.39|17.14|17.45|17.2|17.37|17.1|0
1713409200000|2024-04-18 03:00:00|17.4|17.1|17.29|17.04|17.4|17.1|17.29|17.04|0
1713412800000|2024-04-18 04:00:00|17.3|17.05|17.29|17.04|17.3|17.05|17.29|17.04|0
1713416400000|2024-04-18 05:00:00|17.3|17.05|17.16|17.08|17.39|17.11|17.16|17|3
1713420000000|2024-04-18 06:00:00|17.14|17.06|17.09|17.01|17.18|17.1|17.09|17.01|155
1713423600000|2024-04-18 07:00:00|17.11|17.03|17.14|17.06|17.14|17.06|17.04|16.96|838
1713427200000|2024-04-18 08:00:00|17.16|17.08|17.29|17.21|17.34|17.26|17.09|17.01|2235
1713430800000|2024-04-18 09:00:00|17.24|17.16|17.43|17.35|17.53|17.45|17.24|17.16|3509
1713434400000|2024-04-18 10:00:00|17.39|17.31|17.29|17.21|17.48|17.4|17.29|17.21|1254
1713438000000|2024-04-18 11:00:00|17.24|17.16|17.29|17.21|17.39|17.31|17.24|17.16|1592
1713441600000|2024-04-18 12:00:00|17.34|17.26|17.41|17.33|17.49|17.41|17.29|17.21|1278
1713445200000|2024-04-18 13:00:00|17.39|17.31|17.43|17.35|17.53|17.45|17.24|17.16|3388
1713448800000|2024-04-18 14:00:00|17.39|17.31|17.25|17.17|17.49|17.41|17.19|17.11|3908
1713452400000|2024-04-18 15:00:00|17.24|17.16|17.2|17.12|17.25|17.17|17.14|17.06|2098
1713456000000|2024-04-18 16:00:00|17.19|17.11|17.44|17.36|17.54|17.46|17.19|17.11|567
1713459600000|2024-04-18 17:00:00|17.47|17.39|17.64|17.56|17.79|17.71|17.44|17.36|928
1713463200000|2024-04-18 18:00:00|17.62|17.54|17.64|17.56|17.72|17.64|17.44|17.36|409
1713466800000|2024-04-18 19:00:00|17.59|17.51|17.54|17.46|17.64|17.56|17.39|17.31|330
1713484800000|2024-04-19 00:00:00|17.76|17.48|18.02|17.77|18.07|17.88|17.72|17.45|14
1713488400000|2024-04-19 01:00:00|17.96|17.88|19.02|18.77|19.1|19.02|17.96|17.77|705
1713492000000|2024-04-19 02:00:00|18.91|18.83|19.45|19.37|20.02|19.84|18.91|18.77|370
1713495600000|2024-04-19 03:00:00|19.58|19.33|18.88|18.63|19.66|19.45|18.61|18.39|390
1713499200000|2024-04-19 04:00:00|18.91|18.66|18.75|18.67|18.91|18.72|18.59|18.34|6
1713502800000|2024-04-19 05:00:00|18.81|18.56|18.77|18.69|19.08|18.94|18.65|18.51|88
1713506400000|2024-04-19 06:00:00|18.7|18.62|18.23|18.15|18.92|18.84|17.88|17.8|2727
1713510000000|2024-04-19 07:00:00|18.21|18.13|17.98|17.9|18.33|18.25|17.93|17.85|3251
1713513600000|2024-04-19 08:00:00|18.03|17.95|17.98|17.9|18.05|17.97|17.83|17.75|3286
1713517200000|2024-04-19 09:00:00|17.93|17.85|17.78|17.7|17.98|17.9|17.68|17.6|1421
1713520800000|2024-04-19 10:00:00|17.75|17.67|17.83|17.75|17.95|17.87|17.68|17.6|1943
1713524400000|2024-04-19 11:00:00|17.85|17.77|17.59|17.51|17.93|17.85|17.59|17.51|2018
1713528000000|2024-04-19 12:00:00|17.61|17.53|17.49|17.41|17.73|17.65|17.49|17.41|943
1713531600000|2024-04-19 13:00:00|17.51|17.43|17.3|17.22|17.64|17.56|17.19|17.11|5437
1713535200000|2024-04-19 14:00:00|17.32|17.24|17.69|17.61|17.71|17.63|17.25|17.17|4256
1713538800000|2024-04-19 15:00:00|17.66|17.58|17.69|17.61|17.79|17.71|17.54|17.46|4368
1713542400000|2024-04-19 16:00:00|17.64|17.56|17.68|17.6|17.98|17.9|17.54|17.46|2040
1713546000000|2024-04-19 17:00:00|17.64|17.56|17.63|17.55|17.73|17.65|17.53|17.45|618
1713549600000|2024-04-19 18:00:00|17.66|17.58|17.88|17.8|18.03|17.95|17.66|17.58|1414
1713553200000|2024-04-19 19:00:00|17.9|17.82|17.84|17.54|17.98|17.9|17.73|17.54|972
1713744000000|2024-04-22 00:00:00|17.59|17.29|17.4|17.32|17.59|17.41|17.33|17.19|12
1713747600000|2024-04-22 01:00:00|17.58|17.28|17.37|17.29|17.58|17.34|17.25|17.14|29
1713751200000|2024-04-22 02:00:00|17.35|17.27|17.24|17.16|17.48|17.27|17.24|17.05|28
1713754800000|2024-04-22 03:00:00|17.35|17.1|17.35|17.1|17.45|17.27|17.24|17.1|21
1713758400000|2024-04-22 04:00:00|17.36|17.11|17.19|17.11|17.4|17.21|17.17|17.05|23
1713762000000|2024-04-22 05:00:00|17.29|17.21|17.29|17.21|17.4|17.28|17.24|17.05|32
1713765600000|2024-04-22 06:00:00|17.27|17.19|17.16|17.08|17.31|17.23|17.16|17.08|242
1713769200000|2024-04-22 07:00:00|17.21|17.13|17.41|17.33|17.48|17.4|17.16|17.08|1525
1713772800000|2024-04-22 08:00:00|17.4|17.32|17.36|17.28|17.54|17.46|17.35|17.27|1685
1713776400000|2024-04-22 09:00:00|17.35|17.27|17.26|17.18|17.35|17.27|17.21|17.13|1093
1713780000000|2024-04-22 10:00:00|17.24|17.16|17.27|17.19|17.32|17.24|17.17|17.09|584
1713783600000|2024-04-22 11:00:00|17.31|17.23|17.13|17.05|17.32|17.24|17.04|16.96|2882
1713787200000|2024-04-22 12:00:00|17.17|17.09|17.07|16.99|17.23|17.15|17.07|16.99|1932
1713790800000|2024-04-22 13:00:00|17.06|16.98|16.97|16.89|17.12|17.04|16.93|16.85|3783
1713794400000|2024-04-22 14:00:00|16.98|16.9|16.83|16.75|17.02|16.94|16.83|16.75|4122
1713798000000|2024-04-22 15:00:00|16.87|16.79|16.93|16.85|17.07|16.99|16.83|16.75|4747
1713801600000|2024-04-22 16:00:00|16.98|16.9|16.78|16.7|16.98|16.9|16.78|16.7|860
1713805200000|2024-04-22 17:00:00|16.73|16.65|16.62|16.54|16.75|16.67|16.53|16.45|969
1713808800000|2024-04-22 18:00:00|16.6|16.52|16.58|16.5|16.63|16.55|16.48|16.4|1020
1713812400000|2024-04-22 19:00:00|16.57|16.49|16.7|16.62|16.75|16.67|16.53|16.45|381
1713816000000|2024-04-22 20:00:00|16.77|16.52|16.77|16.52|16.77|16.52|16.77|16.52|0
1713830400000|2024-04-23 00:00:00|16.67|16.37|16.53|16.45|16.67|16.52|16.47|16.32|4
1713834000000|2024-04-23 01:00:00|16.49|16.41|16.62|16.37|16.66|16.47|16.49|16.32|5
1713837600000|2024-04-23 02:00:00|16.65|16.4|16.62|16.37|16.65|16.44|16.51|16.33|0
1713841200000|2024-04-23 03:00:00|16.52|16.44|16.37|16.29|16.63|16.44|16.37|16.29|23
1713844800000|2024-04-23 04:00:00|16.39|16.31|16.53|16.45|16.54|16.46|16.37|16.29|5
1713848400000|2024-04-23 05:00:00|16.5|16.42|16.51|16.43|16.58|16.5|16.48|16.4|23
1713852000000|2024-04-23 06:00:00|16.53|16.45|16.48|16.4|16.58|16.5|16.48|16.4|468
1713855600000|2024-04-23 07:00:00|16.43|16.35|16.49|16.41|16.54|16.46|16.39|16.31|2656
1713859200000|2024-04-23 08:00:00|16.45|16.37|16.45|16.37|16.49|16.41|16.35|16.27|4842
1713862800000|2024-04-23 09:00:00|16.44|16.36|16.45|16.37|16.5|16.42|16.4|16.32|1761
1713866400000|2024-04-23 10:00:00|16.44|16.36|16.21|16.13|16.44|16.36|16.21|16.13|1965
1713870000000|2024-04-23 11:00:00|16.23|16.15|16.3|16.22|16.3|16.22|16.21|16.13|1162
1713873600000|2024-04-23 12:00:00|16.34|16.26|16.2|16.12|16.35|16.27|16.16|16.08|1354
1713877200000|2024-04-23 13:00:00|16.21|16.13|16.2|16.12|16.3|16.22|16.16|16.08|3091
1713880800000|2024-04-23 14:00:00|16.25|16.17|16.16|16.08|16.31|16.23|16.12|16.04|4274
1713884400000|2024-04-23 15:00:00|16.21|16.13|16.28|16.2|16.3|16.22|16.16|16.08|4601
1713888000000|2024-04-23 16:00:00|16.26|16.18|16.2|16.12|16.28|16.2|16.16|16.08|428
1713891600000|2024-04-23 17:00:00|16.21|16.13|16.17|16.09|16.25|16.17|16.17|16.09|247
1713895200000|2024-04-23 18:00:00|16.15|16.07|16.01|15.93|16.15|16.07|15.97|15.89|359
1713898800000|2024-04-23 19:00:00|15.99|15.91|16.04|15.96|16.07|15.99|15.97|15.89|125
1713902400000|2024-04-23 20:00:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1713916800000|2024-04-24 00:00:00|16.16|15.86|15.98|15.9|16.16|15.91|15.93|15.84|5
1713920400000|2024-04-24 01:00:00|15.97|15.89|15.94|15.86|16.07|15.92|15.89|15.81|135
1713924000000|2024-04-24 02:00:00|15.92|15.84|15.91|15.83|15.93|15.85|15.89|15.81|7
1713927600000|2024-04-24 03:00:00|15.89|15.81|15.91|15.83|15.94|15.86|15.89|15.81|2
1713931200000|2024-04-24 04:00:00|||||||||22
1713934800000|2024-04-24 05:00:00|15.89|15.81|15.81|15.73|15.9|15.82|15.81|15.73|41
1713938400000|2024-04-24 06:00:00|15.83|15.75|15.9|15.82|15.9|15.82|15.81|15.73|179
1713942000000|2024-04-24 07:00:00|15.95|15.87|15.87|15.79|15.96|15.88|15.86|15.78|2149
1713945600000|2024-04-24 08:00:00|15.86|15.78|15.82|15.74|15.87|15.79|15.76|15.68|1461
1713949200000|2024-04-24 09:00:00|15.83|15.75|15.81|15.73|15.84|15.76|15.76|15.68|1702
1713952800000|2024-04-24 10:00:00|15.8|15.72|15.81|15.73|15.81|15.73|15.71|15.63|790
1713956400000|2024-04-24 11:00:00|15.79|15.71|15.78|15.7|15.81|15.73|15.68|15.6|2094
1713960000000|2024-04-24 12:00:00|15.73|15.65|15.88|15.8|15.88|15.8|15.68|15.6|1046
1713963600000|2024-04-24 13:00:00|15.91|15.83|15.88|15.8|15.93|15.85|15.79|15.71|2857
1713967200000|2024-04-24 14:00:00|15.84|15.76|15.96|15.88|15.96|15.88|15.83|15.75|3629
1713970800000|2024-04-24 15:00:00|15.98|15.9|16.02|15.94|16.06|15.98|15.88|15.8|6558
1713974400000|2024-04-24 16:00:00|16|15.92|15.97|15.89|16.07|15.99|15.95|15.87|1030
1713978000000|2024-04-24 17:00:00|15.93|15.85|15.87|15.79|15.98|15.9|15.83|15.75|655
1713981600000|2024-04-24 18:00:00|15.85|15.77|15.97|15.89|15.97|15.89|15.83|15.75|321
1713985200000|2024-04-24 19:00:00|15.93|15.85|15.84|15.76|15.93|15.85|15.77|15.69|178
1714003200000|2024-04-25 00:00:00|16.11|15.81|15.99|15.91|16.15|16|15.94|15.74|96
1714006800000|2024-04-25 01:00:00|16.01|15.93|16.04|15.96|16.05|15.97|15.99|15.91|20
1714010400000|2024-04-25 02:00:00|16.06|15.98|16.16|15.91|16.16|16.03|16.02|15.91|6
1714014000000|2024-04-25 03:00:00|16.09|16.01|16.15|15.9|16.17|16.01|16.04|15.86|0
1714017600000|2024-04-25 04:00:00|16.08|16|16.14|15.89|16.21|16.03|16.03|15.87|1
1714021200000|2024-04-25 05:00:00|16.04|15.96|16.15|16.07|16.2|16.08|16.03|15.89|51
1714024800000|2024-04-25 06:00:00|16.16|16.08|16.05|15.97|16.2|16.12|16.05|15.97|565
1714028400000|2024-04-25 07:00:00|16.06|15.98|16.15|16.07|16.25|16.17|16|15.92|1432
1714032000000|2024-04-25 08:00:00|16.11|16.03|16.06|15.98|16.2|16.12|16.01|15.93|1324
1714035600000|2024-04-25 09:00:00|16.1|16.02|16.11|16.03|16.15|16.07|16.06|15.98|484
1714039200000|2024-04-25 10:00:00|16.13|16.05|16.2|16.12|16.2|16.12|16.06|15.98|571
1714042800000|2024-04-25 11:00:00|16.21|16.13|16.11|16.03|16.25|16.17|16.11|16.03|558
1714046400000|2024-04-25 12:00:00|16.13|16.05|16.52|16.44|16.52|16.44|16.1|16.02|2686
1714050000000|2024-04-25 13:00:00|16.51|16.43|16.79|16.71|16.84|16.76|16.42|16.34|3425
1714053600000|2024-04-25 14:00:00|16.84|16.76|16.56|16.48|16.84|16.76|16.46|16.38|6406
1714057200000|2024-04-25 15:00:00|16.52|16.44|16.23|16.15|16.52|16.44|16.23|16.15|4033
1714060800000|2024-04-25 16:00:00|16.21|16.13|16.14|16.06|16.28|16.2|16.13|16.05|661
1714064400000|2024-04-25 17:00:00|16.15|16.07|16|15.92|16.24|16.16|16|15.92|329
1714068000000|2024-04-25 18:00:00|16.04|15.96|16.09|16.01|16.19|16.11|15.95|15.87|540
1714071600000|2024-04-25 19:00:00|16.05|15.97|16|15.92|16.14|16.06|15.99|15.86|440
1714089600000|2024-04-26 00:00:00|16.23|15.93|15.88|15.8|16.24|16.07|15.82|15.74|100
1714093200000|2024-04-26 01:00:00|15.89|15.81|15.83|15.75|15.96|15.85|15.83|15.71|58
1714096800000|2024-04-26 02:00:00|15.84|15.76|15.85|15.77|15.87|15.79|15.81|15.73|4
1714100400000|2024-04-26 03:00:00|15.83|15.75|15.83|15.75|15.86|15.78|15.81|15.73|2
1714104000000|2024-04-26 04:00:00|15.85|15.77|15.79|15.71|15.89|15.77|15.77|15.64|9
1714107600000|2024-04-26 05:00:00|15.89|15.64|15.76|15.68|15.89|15.75|15.71|15.61|17
1714111200000|2024-04-26 06:00:00|15.71|15.63|15.72|15.64|15.76|15.68|15.71|15.63|393
1714114800000|2024-04-26 07:00:00|15.77|15.69|15.79|15.71|15.87|15.79|15.73|15.65|1081
1714118400000|2024-04-26 08:00:00|15.77|15.69|15.75|15.67|15.79|15.71|15.74|15.66|1649
1714122000000|2024-04-26 09:00:00|15.79|15.71|15.77|15.69|15.84|15.76|15.74|15.66|760
1714125600000|2024-04-26 10:00:00|15.76|15.68|15.76|15.68|15.79|15.71|15.76|15.68|440
1714129200000|2024-04-26 11:00:00|15.79|15.71|15.84|15.76|15.92|15.84|15.74|15.66|591
1714132800000|2024-04-26 12:00:00|15.81|15.73|15.62|15.54|15.89|15.81|15.52|15.44|2642
1714136400000|2024-04-26 13:00:00|15.59|15.51|15.54|15.46|15.67|15.59|15.52|15.44|1879
1714140000000|2024-04-26 14:00:00|15.57|15.49|15.72|15.64|15.74|15.66|15.52|15.44|2574
1714143600000|2024-04-26 15:00:00|15.74|15.66|15.69|15.61|15.77|15.69|15.67|15.59|1729
1714147200000|2024-04-26 16:00:00|15.72|15.64|15.55|15.47|15.74|15.66|15.55|15.47|630
1714150800000|2024-04-26 17:00:00|15.59|15.51|15.57|15.49|15.6|15.52|15.55|15.47|119
1714154400000|2024-04-26 18:00:00|15.59|15.51|15.55|15.47|15.6|15.52|15.55|15.47|73
1714158000000|2024-04-26 19:00:00|15.56|15.48|15.67|15.59|15.73|15.59|15.56|15.48|244
1714348800000|2024-04-29 00:00:00|15.77|15.47|15.73|15.48|15.8|15.66|15.71|15.47|3
1714352400000|2024-04-29 01:00:00|15.71|15.46|15.62|15.54|15.78|15.61|15.62|15.46|0
1714356000000|2024-04-29 02:00:00|15.72|15.47|15.72|15.47|15.76|15.61|15.65|15.45|7
1714359600000|2024-04-29 03:00:00|15.73|15.48|15.71|15.46|15.73|15.58|15.66|15.46|0
1714363200000|2024-04-29 04:00:00|15.61|15.53|15.59|15.51|15.71|15.53|15.59|15.41|0
1714366800000|2024-04-29 05:00:00|15.58|15.5|15.62|15.54|15.62|15.54|15.56|15.48|6
1714370400000|2024-04-29 06:00:00|15.57|15.49|15.57|15.49|15.58|15.5|15.53|15.45|199
1714374000000|2024-04-29 07:00:00|15.58|15.5|15.62|15.54|15.65|15.57|15.54|15.46|1176
1714377600000|2024-04-29 08:00:00|15.65|15.57|15.62|15.54|15.67|15.59|15.62|15.54|1011
1714381200000|2024-04-29 09:00:00|15.65|15.57|15.7|15.62|15.7|15.62|15.62|15.54|793
1714384800000|2024-04-29 10:00:00|15.67|15.59|15.65|15.57|15.7|15.62|15.64|15.56|482
1714388400000|2024-04-29 11:00:00|15.66|15.58|15.67|15.59|15.72|15.64|15.61|15.53|2538
1714392000000|2024-04-29 12:00:00|15.7|15.62|15.67|15.59|15.72|15.64|15.67|15.59|1319
1714395600000|2024-04-29 13:00:00|15.71|15.63|15.68|15.6|15.71|15.63|15.63|15.55|2162
1714399200000|2024-04-29 14:00:00|15.66|15.58|15.51|15.43|15.69|15.61|15.51|15.43|2580
1714402800000|2024-04-29 15:00:00|15.5|15.42|15.44|15.36|15.54|15.46|15.41|15.33|3000
1714406400000|2024-04-29 16:00:00|15.46|15.38|15.45|15.37|15.49|15.41|15.41|15.33|499
1714410000000|2024-04-29 17:00:00|15.46|15.38|15.44|15.36|15.46|15.38|15.43|15.35|161
1714413600000|2024-04-29 18:00:00|15.46|15.38|15.51|15.43|15.54|15.46|15.44|15.36|98
1714417200000|2024-04-29 19:00:00|15.54|15.46|15.54|15.46|15.74|15.66|15.54|15.46|452
1714435200000|2024-04-30 00:00:00|15.63|15.33|15.44|15.36|15.65|15.4|15.44|15.3|0
1714442400000|2024-04-30 02:00:00|15.57|15.32|15.47|15.39|15.57|15.39|15.47|15.29|4
1714446000000|2024-04-30 03:00:00|15.54|15.29|15.54|15.29|15.56|15.42|15.46|15.29|0
1714449600000|2024-04-30 04:00:00|15.47|15.39|15.54|15.29|15.56|15.42|15.47|15.29|0
1714453200000|2024-04-30 05:00:00|15.47|15.39|15.47|15.39|15.58|15.45|15.46|15.29|2
1714456800000|2024-04-30 06:00:00|15.49|15.41|15.42|15.34|15.5|15.42|15.4|15.32|113
1714460400000|2024-04-30 07:00:00|15.45|15.37|15.47|15.39|15.5|15.42|15.42|15.34|580
1714464000000|2024-04-30 08:00:00|15.46|15.38|15.6|15.52|15.6|15.52|15.42|15.34|1040
1714467600000|2024-04-30 09:00:00|15.62|15.54|15.49|15.41|15.65|15.57|15.47|15.39|1868
1714471200000|2024-04-30 10:00:00|15.47|15.39|15.43|15.35|15.52|15.44|15.42|15.34|973
1714474800000|2024-04-30 11:00:00|15.44|15.36|15.52|15.44|15.52|15.44|15.42|15.34|1033
1714478400000|2024-04-30 12:00:00|15.49|15.41|15.57|15.49|15.67|15.59|15.48|15.4|3941
1714482000000|2024-04-30 13:00:00|15.59|15.51|15.5|15.42|15.62|15.54|15.47|15.39|2862
1714485600000|2024-04-30 14:00:00|15.47|15.39|15.5|15.42|15.55|15.47|15.45|15.37|1449
1714489200000|2024-04-30 15:00:00|15.51|15.43|15.74|15.66|15.82|15.74|15.51|15.43|3367
1714492800000|2024-04-30 16:00:00|15.73|15.65|15.78|15.7|15.88|15.8|15.65|15.57|818
1714496400000|2024-04-30 17:00:00|15.75|15.67|15.69|15.61|15.83|15.75|15.65|15.57|167
1714500000000|2024-04-30 18:00:00|15.7|15.62|15.75|15.67|15.84|15.76|15.65|15.57|69
1714503600000|2024-04-30 19:00:00|15.74|15.66|15.96|15.88|15.97|15.89|15.73|15.65|431
1714608000000|2024-05-02 00:00:00|15.67|15.37|15.74|15.66|15.98|15.73|15.6|15.37|62
1714611600000|2024-05-02 01:00:00|15.84|15.59|15.8|15.72|15.89|15.76|15.74|15.56|15
1714615200000|2024-05-02 02:00:00|15.82|15.74|15.75|15.67|15.82|15.74|15.56|15.43|10
1714618800000|2024-05-02 03:00:00|15.77|15.69|15.75|15.67|15.8|15.69|15.71|15.51|15
1714622400000|2024-05-02 04:00:00|15.76|15.68|15.81|15.73|15.82|15.74|15.74|15.66|15
1714626000000|2024-05-02 05:00:00|15.77|15.69|15.78|15.7|15.89|15.76|15.71|15.59|16
1714629600000|2024-05-02 06:00:00|15.76|15.68|15.7|15.62|15.76|15.68|15.67|15.59|61
1714633200000|2024-05-02 07:00:00|15.75|15.67|15.77|15.69|15.85|15.77|15.7|15.62|2385
1714636800000|2024-05-02 08:00:00|15.73|15.65|15.87|15.79|15.9|15.82|15.67|15.59|1802
1714640400000|2024-05-02 09:00:00|15.85|15.77|15.77|15.69|15.9|15.82|15.77|15.69|461
1714644000000|2024-05-02 10:00:00|15.75|15.67|15.72|15.64|15.77|15.69|15.67|15.59|1458
1714647600000|2024-05-02 11:00:00|15.7|15.62|15.78|15.7|15.78|15.7|15.65|15.57|341
1714651200000|2024-05-02 12:00:00|15.8|15.72|15.85|15.77|15.88|15.8|15.73|15.65|1117
1714654800000|2024-05-02 13:00:00|15.84|15.76|15.83|15.75|15.88|15.8|15.68|15.6|1540
1714658400000|2024-05-02 14:00:00|15.85|15.77|15.73|15.65|16.09|16.01|15.73|15.65|3826
1714662000000|2024-05-02 15:00:00|15.7|15.62|15.68|15.6|15.78|15.7|15.65|15.57|1977
1714665600000|2024-05-02 16:00:00|15.7|15.62|15.7|15.62|15.78|15.7|15.68|15.6|124
1714669200000|2024-05-02 17:00:00|15.69|15.61|15.58|15.5|15.7|15.62|15.55|15.47|329
1714672800000|2024-05-02 18:00:00|15.55|15.47|15.62|15.54|15.65|15.57|15.55|15.47|169
1714676400000|2024-05-02 19:00:00|15.63|15.55|15.63|15.55|15.7|15.62|15.6|15.52|288
1714694400000|2024-05-03 00:00:00|15.66|15.41|15.51|15.43|15.66|15.5|15.48|15.4|0
1714698000000|2024-05-03 01:00:00|15.5|15.42|15.48|15.4|15.51|15.43|15.46|15.38|26
1714701600000|2024-05-03 02:00:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1714708800000|2024-05-03 04:00:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|8
1714712400000|2024-05-03 05:00:00|15.46|15.38|15.45|15.37|15.54|15.46|15.44|15.36|41
1714716000000|2024-05-03 06:00:00|15.46|15.38|15.44|15.36|15.46|15.38|15.41|15.33|140
1714719600000|2024-05-03 07:00:00|15.43|15.35|15.49|15.41|15.56|15.48|15.43|15.35|1232
1714723200000|2024-05-03 08:00:00|15.51|15.43|15.41|15.33|15.51|15.43|15.39|15.31|2720
1714726800000|2024-05-03 09:00:00|15.39|15.31|15.39|15.31|15.39|15.31|15.34|15.26|2296
1714730400000|2024-05-03 10:00:00|||||||||194
1714734000000|2024-05-03 11:00:00|15.38|15.3|15.37|15.29|15.39|15.31|15.37|15.29|724
1714737600000|2024-05-03 12:00:00|15.34|15.26|15.09|15.01|15.4|15.26|14.97|14.89|4184
1714741200000|2024-05-03 13:00:00|15.12|15.04|15.12|15.04|15.19|15.11|15.07|14.99|3627
1714744800000|2024-05-03 14:00:00|15.11|15.03|15.29|15.21|15.39|15.31|15.08|15|2457
1714748400000|2024-05-03 15:00:00|15.27|15.19|15.12|15.04|15.34|15.26|15.09|15.01|3234
1714752000000|2024-05-03 16:00:00|15.09|15.01|15.12|15.04|15.12|15.04|15.07|14.99|469
1714755600000|2024-05-03 17:00:00|15.08|15|15.17|15.09|15.17|15.09|15.07|14.99|284
1714759200000|2024-05-03 18:00:00|15.12|15.04|15.12|15.04|15.16|15.08|15.11|15.03|226
1714762800000|2024-05-03 19:00:00|15.11|15.03|15.17|15.09|15.17|15.09|15.07|14.99|125
1714953600000|2024-05-06 00:00:00|15.11|15.03|15.14|15.06|15.18|15.1|15.11|15.03|0
1714957200000|2024-05-06 01:00:00|15.12|15.04|15.11|15.03|15.14|15.06|15.11|15.03|13
1714960800000|2024-05-06 02:00:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1714964400000|2024-05-06 03:00:00|15.19|14.94|15.12|15.04|15.19|15.04|15.12|14.94|0
1714968000000|2024-05-06 04:00:00|15.13|15.05|15.12|15.04|15.16|15.08|15.12|15.04|0
1714971600000|2024-05-06 05:00:00|15.11|15.03|15.12|15.04|15.19|15.06|15.1|14.94|4
1714975200000|2024-05-06 06:00:00|15.09|15.01|15.09|15.01|15.12|15.04|15.07|14.99|76
1714978800000|2024-05-06 07:00:00|15.1|15.02|15.15|15.07|15.17|15.09|15.07|14.99|1054
1714982400000|2024-05-06 08:00:00|15.14|15.06|15.1|15.02|15.14|15.06|15.07|14.99|298
1714986000000|2024-05-06 09:00:00|15.07|14.99|15.05|14.97|15.09|15.01|15.05|14.97|846
1714989600000|2024-05-06 10:00:00|15.02|14.94|14.98|14.9|15.08|15|14.95|14.87|1328
1714993200000|2024-05-06 11:00:00|14.96|14.88|14.96|14.88|14.98|14.9|14.93|14.85|1148
1714996800000|2024-05-06 12:00:00|14.94|14.86|14.93|14.85|14.98|14.9|14.91|14.83|1584
1715000400000|2024-05-06 13:00:00|14.94|14.86|14.88|14.8|14.98|14.9|14.88|14.8|756
1715004000000|2024-05-06 14:00:00|14.9|14.82|14.87|14.79|14.92|14.84|14.85|14.77|3310
1715007600000|2024-05-06 15:00:00|14.85|14.77|14.9|14.82|14.92|14.84|14.85|14.77|1518
1715011200000|2024-05-06 16:00:00|14.92|14.84|14.9|14.82|14.95|14.87|14.9|14.82|391
1715014800000|2024-05-06 17:00:00|14.92|14.84|14.9|14.82|14.92|14.84|14.9|14.82|18
1715018400000|2024-05-06 18:00:00|14.87|14.79|14.85|14.77|14.9|14.82|14.85|14.77|31
1715022000000|2024-05-06 19:00:00|14.9|14.82|14.84|14.76|14.9|14.82|14.8|14.72|492
1715025600000|2024-05-06 20:00:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|0
1715040000000|2024-05-07 00:00:00|14.97|14.67|14.88|14.8|14.97|14.8|14.78|14.67|11
1715043600000|2024-05-07 01:00:00|14.85|14.77|14.85|14.77|14.88|14.8|14.85|14.77|0
1715047200000|2024-05-07 02:00:00|14.86|14.78|14.86|14.78|14.88|14.8|14.84|14.76|115
1715050800000|2024-05-07 03:00:00|14.84|14.76|14.88|14.8|14.88|14.8|14.82|14.74|27
1715054400000|2024-05-07 04:00:00|14.85|14.77|14.98|14.73|14.98|14.8|14.83|14.73|27
1715058000000|2024-05-07 05:00:00|14.87|14.79|14.79|14.71|14.87|14.79|14.79|14.71|38
1715061600000|2024-05-07 06:00:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|20
1715065200000|2024-05-07 07:00:00|14.8|14.72|14.87|14.79|14.87|14.79|14.8|14.72|1870
1715068800000|2024-05-07 08:00:00|14.84|14.76|14.79|14.71|14.89|14.81|14.77|14.69|2931
1715072400000|2024-05-07 09:00:00|14.77|14.69|14.79|14.71|14.82|14.74|14.72|14.64|1095
1715076000000|2024-05-07 10:00:00|14.81|14.73|14.84|14.76|14.84|14.76|14.79|14.71|927
1715079600000|2024-05-07 11:00:00|14.86|14.78|14.81|14.73|14.89|14.81|14.81|14.73|1182
1715083200000|2024-05-07 12:00:00|14.82|14.74|14.74|14.66|14.85|14.77|14.74|14.66|1736
1715086800000|2024-05-07 13:00:00|14.76|14.68|14.79|14.71|14.84|14.76|14.76|14.68|1836
1715090400000|2024-05-07 14:00:00|14.81|14.73|14.76|14.68|14.82|14.74|14.72|14.64|3041
1715094000000|2024-05-07 15:00:00|14.78|14.7|14.78|14.7|14.83|14.75|14.78|14.7|1869
1715097600000|2024-05-07 16:00:00|14.76|14.68|14.76|14.68|14.76|14.68|14.71|14.63|654
1715101200000|2024-05-07 17:00:00|14.73|14.65|14.76|14.68|14.78|14.7|14.71|14.63|261
1715104800000|2024-05-07 18:00:00|14.74|14.66|14.76|14.68|14.77|14.69|14.71|14.63|230
1715108400000|2024-05-07 19:00:00|14.77|14.69|14.75|14.67|14.78|14.7|14.69|14.61|1152
1715126400000|2024-05-08 00:00:00|14.87|14.57|14.9|14.65|14.9|14.77|14.81|14.57|10
1715130000000|2024-05-08 01:00:00|14.81|14.73|14.82|14.74|14.91|14.77|14.76|14.66|146
1715133600000|2024-05-08 02:00:00|14.9|14.65|14.84|14.76|14.9|14.77|14.79|14.63|31
1715137200000|2024-05-08 03:00:00|14.83|14.75|14.88|14.63|14.9|14.77|14.8|14.6|5
1715140800000|2024-05-08 04:00:00|14.89|14.64|14.88|14.63|14.92|14.78|14.81|14.62|0
1715144400000|2024-05-08 05:00:00|14.89|14.64|14.77|14.69|14.9|14.73|14.74|14.58|4
1715148000000|2024-05-08 06:00:00|14.75|14.67|14.68|14.6|14.76|14.68|14.67|14.59|527
1715151600000|2024-05-08 07:00:00|14.67|14.59|14.65|14.57|14.67|14.59|14.58|14.5|1027
1715155200000|2024-05-08 08:00:00|14.64|14.56|14.65|14.57|14.65|14.57|14.59|14.51|1503
1715158800000|2024-05-08 09:00:00|14.6|14.52|14.6|14.52|14.62|14.54|14.6|14.52|452
1715162400000|2024-05-08 10:00:00|14.64|14.56|14.62|14.54|14.67|14.59|14.59|14.51|1382
1715166000000|2024-05-08 11:00:00|14.64|14.56|14.62|14.54|14.67|14.59|14.62|14.54|687
1715169600000|2024-05-08 12:00:00|14.64|14.56|14.67|14.59|14.69|14.61|14.63|14.55|1153
1715173200000|2024-05-08 13:00:00|14.62|14.54|14.57|14.49|14.67|14.59|14.57|14.49|2736
1715176800000|2024-05-08 14:00:00|14.56|14.48|14.61|14.53|14.62|14.54|14.56|14.48|1750
1715180400000|2024-05-08 15:00:00|14.59|14.51|14.61|14.53|14.66|14.58|14.59|14.51|1920
1715184000000|2024-05-08 16:00:00|14.62|14.54|14.64|14.56|14.66|14.58|14.59|14.51|764
1715187600000|2024-05-08 17:00:00|14.65|14.57|14.61|14.53|14.66|14.58|14.61|14.53|149
1715191200000|2024-05-08 18:00:00|14.59|14.51|14.61|14.53|14.61|14.53|14.59|14.51|67
1715194800000|2024-05-08 19:00:00|14.6|14.52|14.6|14.52|14.6|14.52|14.59|14.51|358
1715212800000|2024-05-09 00:00:00|14.68|14.43|14.53|14.45|14.71|14.49|14.53|14.41|1
1715216400000|2024-05-09 01:00:00|14.55|14.47|14.52|14.44|14.67|14.49|14.51|14.36|2
1715220000000|2024-05-09 02:00:00|14.51|14.43|14.5|14.42|14.62|14.49|14.48|14.35|2
1715223600000|2024-05-09 03:00:00|14.51|14.43|14.56|14.48|14.65|14.48|14.51|14.37|3
1715227200000|2024-05-09 04:00:00|14.55|14.47|14.52|14.44|14.65|14.48|14.51|14.37|0
1715230800000|2024-05-09 05:00:00|14.51|14.43|14.48|14.4|14.62|14.46|14.48|14.36|5
1715234400000|2024-05-09 06:00:00|14.49|14.41|14.55|14.47|14.55|14.47|14.49|14.41|494
1715238000000|2024-05-09 07:00:00|14.5|14.42|14.55|14.47|14.55|14.47|14.43|14.35|1939
1715241600000|2024-05-09 08:00:00|14.57|14.49|14.58|14.5|14.58|14.5|14.5|14.42|3191
1715245200000|2024-05-09 09:00:00|14.57|14.49|14.58|14.5|14.63|14.55|14.57|14.49|1213
1715248800000|2024-05-09 10:00:00|14.57|14.49|14.57|14.49|14.58|14.5|14.53|14.45|1183
1715252400000|2024-05-09 11:00:00|14.58|14.5|14.53|14.45|14.63|14.55|14.53|14.45|1036
1715256000000|2024-05-09 12:00:00|14.55|14.47|14.54|14.46|14.58|14.5|14.48|14.4|1064
1715259600000|2024-05-09 13:00:00|14.57|14.49|14.52|14.44|14.59|14.51|14.5|14.42|1077
1715263200000|2024-05-09 14:00:00|14.51|14.43|14.47|14.39|14.52|14.44|14.4|14.32|1192
1715266800000|2024-05-09 15:00:00|14.45|14.37|14.59|14.51|14.59|14.51|14.45|14.37|2690
1715270400000|2024-05-09 16:00:00|14.64|14.56|14.59|14.51|14.64|14.56|14.57|14.49|877
1715274000000|2024-05-09 17:00:00|14.62|14.54|14.57|14.49|14.64|14.56|14.57|14.49|200
1715277600000|2024-05-09 18:00:00|14.56|14.48|14.52|14.44|14.56|14.48|14.52|14.44|28
1715281200000|2024-05-09 19:00:00|14.51|14.43|14.47|14.39|14.51|14.43|14.46|14.38|700
1715299200000|2024-05-10 00:00:00|14.61|14.31|14.63|14.38|14.64|14.38|14.61|14.31|0
1715302800000|2024-05-10 01:00:00|14.61|14.36|14.53|14.45|14.61|14.45|14.53|14.36|0
1715306400000|2024-05-10 02:00:00|14.6|14.35|14.61|14.36|14.61|14.36|14.6|14.35|0
1715310000000|2024-05-10 03:00:00|14.51|14.43|14.49|14.41|14.58|14.43|14.49|14.33|0
1715317200000|2024-05-10 05:00:00|14.57|14.32|14.48|14.4|14.57|14.42|14.47|14.3|0
1715320800000|2024-05-10 06:00:00|14.5|14.42|14.45|14.37|14.5|14.42|14.45|14.37|250
1715324400000|2024-05-10 07:00:00|14.43|14.35|14.46|14.38|14.46|14.38|14.4|14.32|3307
1715328000000|2024-05-10 08:00:00|14.41|14.33|14.48|14.4|14.48|14.4|14.41|14.33|1491
1715331600000|2024-05-10 09:00:00|14.53|14.45|14.51|14.43|14.53|14.45|14.46|14.38|4551
1715335200000|2024-05-10 10:00:00|14.5|14.42|14.5|14.42|14.52|14.44|14.47|14.39|1135
1715338800000|2024-05-10 11:00:00|||||||||238
1715342400000|2024-05-10 12:00:00|14.47|14.39|14.47|14.39|14.52|14.44|14.47|14.39|569
1715346000000|2024-05-10 13:00:00|14.52|14.44|14.47|14.39|14.52|14.44|14.47|14.39|966
1715349600000|2024-05-10 14:00:00|14.52|14.44|14.43|14.35|14.53|14.45|14.42|14.34|2585
1715353200000|2024-05-10 15:00:00|14.45|14.37|14.48|14.4|14.48|14.4|14.43|14.35|2087
1715356800000|2024-05-10 16:00:00|14.47|14.39|14.42|14.34|14.48|14.4|14.42|14.34|783
1715360400000|2024-05-10 17:00:00|||||||||28
1715364000000|2024-05-10 18:00:00|14.37|14.29|14.37|14.29|14.42|14.34|14.37|14.29|66
1715367600000|2024-05-10 19:00:00|14.32|14.24|14.31|14.23|14.36|14.28|14.31|14.23|454
1715558400000|2024-05-13 00:00:00|14.51|14.21|14.35|14.27|14.51|14.32|14.35|14.21|0
1715562000000|2024-05-13 01:00:00|14.45|14.2|14.43|14.18|14.46|14.29|14.32|14.18|93
1715565600000|2024-05-13 02:00:00|14.35|14.27|14.38|14.3|14.45|14.3|14.35|14.18|2
1715569200000|2024-05-13 03:00:00|14.36|14.28|14.33|14.25|14.38|14.3|14.33|14.25|36
1715572800000|2024-05-13 04:00:00|14.35|14.27|14.33|14.25|14.36|14.28|14.33|14.25|20
1715576400000|2024-05-13 05:00:00|14.34|14.26|14.33|14.25|14.4|14.32|14.33|14.25|26
1715580000000|2024-05-13 06:00:00|14.32|14.24|14.35|14.27|14.35|14.27|14.32|14.24|193
1715583600000|2024-05-13 07:00:00|14.33|14.25|14.38|14.3|14.43|14.35|14.33|14.25|911
1715587200000|2024-05-13 08:00:00|14.4|14.32|14.43|14.35|14.43|14.35|14.38|14.3|754
1715590800000|2024-05-13 09:00:00|14.47|14.39|14.47|14.39|14.47|14.39|14.43|14.35|433
1715594400000|2024-05-13 10:00:00|||||||||859
1715598000000|2024-05-13 11:00:00|||||||||465
1715601600000|2024-05-13 12:00:00|14.52|14.44|14.47|14.39|14.52|14.44|14.47|14.39|678
1715605200000|2024-05-13 13:00:00|14.51|14.43|14.51|14.43|14.52|14.44|14.47|14.39|916
1715608800000|2024-05-13 14:00:00|14.52|14.44|14.46|14.38|14.56|14.48|14.46|14.38|1693
1715612400000|2024-05-13 15:00:00|14.51|14.43|14.47|14.39|14.51|14.43|14.41|14.33|1419
1715616000000|2024-05-13 16:00:00|14.49|14.41|14.51|14.43|14.51|14.43|14.47|14.39|223
1715619600000|2024-05-13 17:00:00|14.49|14.41|14.52|14.44|14.57|14.49|14.47|14.39|656
1715623200000|2024-05-13 18:00:00|14.51|14.43|14.51|14.43|14.52|14.44|14.49|14.41|83
1715626800000|2024-05-13 19:00:00|14.52|14.44|14.62|14.54|14.62|14.54|14.52|14.44|176
1715644800000|2024-05-14 00:00:00|14.74|14.49|14.56|14.48|14.74|14.56|14.56|14.48|0
1715659200000|2024-05-14 04:00:00|14.58|14.5|14.6|14.52|14.6|14.52|14.58|14.5|0
1715662800000|2024-05-14 05:00:00|14.58|14.5|14.56|14.48|14.62|14.54|14.56|14.48|0
1715666400000|2024-05-14 06:00:00|14.58|14.5|14.57|14.49|14.6|14.52|14.56|14.48|221
1715670000000|2024-05-14 07:00:00|14.59|14.51|14.68|14.6|14.68|14.6|14.54|14.46|1980
1715673600000|2024-05-14 08:00:00|14.72|14.64|14.65|14.57|14.72|14.64|14.63|14.55|523
1715677200000|2024-05-14 09:00:00|14.63|14.55|14.57|14.49|14.63|14.55|14.57|14.49|981
1715680800000|2024-05-14 10:00:00|14.59|14.51|14.57|14.49|14.62|14.54|14.57|14.49|1428
1715684400000|2024-05-14 11:00:00|||||||||596
1715688000000|2024-05-14 12:00:00|14.62|14.54|14.53|14.45|14.74|14.66|14.5|14.42|2672
1715691600000|2024-05-14 13:00:00|14.55|14.47|14.62|14.54|14.62|14.54|14.52|14.44|1288
1715695200000|2024-05-14 14:00:00|14.58|14.5|14.53|14.45|14.65|14.57|14.52|14.44|573
1715698800000|2024-05-14 15:00:00|14.52|14.44|14.53|14.45|14.58|14.5|14.47|14.39|1954
1715702400000|2024-05-14 16:00:00|||||||||9
1715706000000|2024-05-14 17:00:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|381
1715709600000|2024-05-14 18:00:00|14.43|14.35|14.43|14.35|14.43|14.35|14.42|14.34|307
1715713200000|2024-05-14 19:00:00|14.42|14.34|14.38|14.3|14.46|14.35|14.33|14.21|222
1715731200000|2024-05-15 00:00:00|14.47|14.22|14.34|14.26|14.47|14.31|14.31|14.17|48
1715734800000|2024-05-15 01:00:00|14.32|14.24|14.32|14.24|14.34|14.26|14.3|14.22|55
1715738400000|2024-05-15 02:00:00|14.3|14.22|14.32|14.24|14.34|14.26|14.3|14.22|0
1715742000000|2024-05-15 03:00:00|14.3|14.22|14.3|14.22|14.3|14.22|14.3|14.22|0
1715745600000|2024-05-15 04:00:00|14.35|14.27|14.32|14.24|14.35|14.27|14.3|14.22|0
1715749200000|2024-05-15 05:00:00|14.35|14.27|14.39|14.31|14.4|14.32|14.32|14.24|2
1715752800000|2024-05-15 06:00:00|14.37|14.29|14.4|14.32|14.4|14.32|14.35|14.27|11
1715756400000|2024-05-15 07:00:00|14.41|14.33|14.39|14.31|14.41|14.33|14.35|14.27|1641
1715760000000|2024-05-15 08:00:00|14.35|14.27|14.35|14.27|14.35|14.27|14.34|14.26|825
1715763600000|2024-05-15 09:00:00|14.39|14.31|14.39|14.31|14.4|14.32|14.39|14.31|30
1715767200000|2024-05-15 10:00:00|||||||||64
1715770800000|2024-05-15 11:00:00|14.37|14.29|14.35|14.27|14.39|14.31|14.34|14.26|689
1715774400000|2024-05-15 12:00:00|14.34|14.26|14.14|14.06|14.41|14.26|14.04|13.96|4714
1715778000000|2024-05-15 13:00:00|14.09|14.01|14.19|14.11|14.2|14.12|14.04|13.96|2875
1715781600000|2024-05-15 14:00:00|14.14|14.06|14.03|13.95|14.19|14.11|14.03|13.95|3732
1715785200000|2024-05-15 15:00:00|14.02|13.94|14.02|13.94|14.07|13.99|13.97|13.89|3589
1715788800000|2024-05-15 16:00:00|||||||||50
1715792400000|2024-05-15 17:00:00|13.97|13.89|13.97|13.89|13.98|13.9|13.97|13.89|262
1715796000000|2024-05-15 18:00:00|14.02|13.94|13.97|13.89|14.02|13.94|13.97|13.89|173
1715799600000|2024-05-15 19:00:00|13.98|13.9|13.97|13.89|13.98|13.9|13.96|13.88|151
1715817600000|2024-05-16 00:00:00|14.09|13.84|13.98|13.9|14.12|13.93|13.98|13.82|0
1715821200000|2024-05-16 01:00:00|13.97|13.89|14.07|13.82|14.07|13.91|13.96|13.8|31
1715824800000|2024-05-16 02:00:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|0
1715828400000|2024-05-16 03:00:00|13.96|13.88|13.94|13.86|13.99|13.91|13.94|13.86|1
1715832000000|2024-05-16 04:00:00|13.99|13.91|13.94|13.86|14.01|13.93|13.94|13.86|1
1715835600000|2024-05-16 05:00:00|13.95|13.87|13.94|13.86|14.02|13.93|13.94|13.77|8
1715839200000|2024-05-16 06:00:00|13.95|13.87|13.95|13.87|13.95|13.87|13.94|13.86|109
1715842800000|2024-05-16 07:00:00|13.94|13.86|13.94|13.86|13.99|13.91|13.93|13.85|1657
1715846400000|2024-05-16 08:00:00|13.99|13.91|13.99|13.91|13.99|13.91|13.94|13.86|1874
1715850000000|2024-05-16 09:00:00|14.04|13.96|13.99|13.91|14.04|13.96|13.99|13.91|1097
1715853600000|2024-05-16 10:00:00|13.98|13.9|13.98|13.9|13.99|13.91|13.98|13.9|370
1715857200000|2024-05-16 11:00:00|||||||||1095
1715860800000|2024-05-16 12:00:00|14.01|13.93|14.03|13.95|14.03|13.95|13.98|13.9|1254
1715864400000|2024-05-16 13:00:00|14.08|14|14.03|13.95|14.08|14|14.01|13.93|2378
1715868000000|2024-05-16 14:00:00|13.98|13.9|13.98|13.9|14.03|13.95|13.98|13.9|1757
1715871600000|2024-05-16 15:00:00|14.03|13.95|14.04|13.96|14.08|14|14.02|13.94|5314
1715875200000|2024-05-16 16:00:00|||||||||28
1715878800000|2024-05-16 17:00:00|14.08|14|14.08|14|14.09|14.01|14.08|14|452
1715882400000|2024-05-16 18:00:00|14.09|14.01|14.08|14|14.13|14.05|14.03|13.95|156
1715886000000|2024-05-16 19:00:00|14.03|13.95|14.03|13.95|14.08|14|14.03|13.95|163
1715904000000|2024-05-17 00:00:00|14.16|13.86|14.14|13.89|14.18|14.02|14.06|13.86|0
1715907600000|2024-05-17 01:00:00|14.16|13.91|14.18|13.93|14.21|14.02|14.07|13.89|0
1715911200000|2024-05-17 02:00:00|14.23|13.98|14.23|13.98|14.23|13.98|14.23|13.98|0
1715914800000|2024-05-17 03:00:00|14.21|13.96|14.21|13.96|14.23|13.98|14.21|13.96|0
1715918400000|2024-05-17 04:00:00|14.23|13.98|14.21|13.96|14.23|13.98|14.21|13.96|0
1715922000000|2024-05-17 05:00:00|14.12|14.04|14.15|14.07|14.15|14.07|14.1|14.02|0
1715925600000|2024-05-17 06:00:00|14.14|14.06|14.1|14.02|14.14|14.06|14.09|14.01|100
1715929200000|2024-05-17 07:00:00|14.09|14.01|14|13.92|14.09|14.01|13.99|13.91|1212
1715932800000|2024-05-17 08:00:00|14.05|13.97|14.09|14.01|14.1|14.02|14.04|13.96|2187
1715936400000|2024-05-17 09:00:00|14.07|13.99|14.1|14.02|14.15|14.07|14.07|13.99|964
1715940000000|2024-05-17 10:00:00|14.11|14.03|14.1|14.02|14.11|14.03|14.1|14.02|1434
1715943600000|2024-05-17 11:00:00|14.11|14.03|14.05|13.97|14.11|14.03|14.05|13.97|505
1715947200000|2024-05-17 12:00:00|14.07|13.99|14.1|14.02|14.1|14.02|14.05|13.97|772
1715950800000|2024-05-17 13:00:00|14.06|13.98|14.06|13.98|14.11|14.03|14.01|13.93|2256
1715954400000|2024-05-17 14:00:00|14.01|13.93|13.95|13.87|14.01|13.93|13.9|13.82|4214
1715958000000|2024-05-17 15:00:00|14|13.92|13.84|13.76|14|13.92|13.84|13.76|9035
1715961600000|2024-05-17 16:00:00|13.85|13.77|13.8|13.72|13.85|13.77|13.79|13.71|2401
1715965200000|2024-05-17 17:00:00|13.79|13.71|13.8|13.72|13.8|13.72|13.79|13.71|62
1715968800000|2024-05-17 18:00:00|13.79|13.71|13.84|13.76|13.85|13.77|13.79|13.71|218
1715972400000|2024-05-17 19:00:00|13.8|13.72|13.82|13.74|13.82|13.74|13.79|13.71|323
1716163200000|2024-05-20 00:00:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|0
1716174000000|2024-05-20 03:00:00|||||||||1
1716177600000|2024-05-20 04:00:00|13.87|13.79|13.87|13.79|13.87|13.79|13.87|13.79|1
1716181200000|2024-05-20 05:00:00|13.88|13.8|13.85|13.77|13.88|13.8|13.85|13.77|35
1716184800000|2024-05-20 06:00:00|13.83|13.75|13.76|13.68|13.86|13.78|13.76|13.68|658
1716188400000|2024-05-20 07:00:00|13.73|13.65|13.7|13.62|13.76|13.68|13.65|13.57|4785
1716192000000|2024-05-20 08:00:00|13.65|13.57|13.65|13.57|13.7|13.62|13.65|13.57|6147
1716195600000|2024-05-20 09:00:00|13.61|13.53|13.56|13.48|13.66|13.58|13.56|13.48|2387
1716199200000|2024-05-20 10:00:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|1350
1716202800000|2024-05-20 11:00:00|13.58|13.5|13.61|13.53|13.61|13.53|13.56|13.48|1686
1716206400000|2024-05-20 12:00:00|13.58|13.5|13.61|13.53|13.61|13.53|13.56|13.48|2953
1716210000000|2024-05-20 13:00:00|13.56|13.48|13.61|13.53|13.61|13.53|13.56|13.48|1435
1716213600000|2024-05-20 14:00:00|13.58|13.5|13.56|13.48|13.61|13.53|13.56|13.48|5423
1716217200000|2024-05-20 15:00:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|2476
1716220800000|2024-05-20 16:00:00|13.56|13.48|13.56|13.48|13.61|13.53|13.56|13.48|929
1716224400000|2024-05-20 17:00:00|13.61|13.53|13.66|13.58|13.66|13.58|13.56|13.48|1294
1716228000000|2024-05-20 18:00:00|13.61|13.53|13.61|13.53|13.66|13.58|13.61|13.53|864
1716231600000|2024-05-20 19:00:00|13.66|13.58|13.61|13.53|13.66|13.58|13.61|13.53|1048
1716235200000|2024-05-20 20:00:00|||||||||1
1716249600000|2024-05-21 00:00:00|13.75|13.5|13.62|13.54|13.75|13.56|13.62|13.5|0
1716253200000|2024-05-21 01:00:00|13.67|13.59|13.67|13.59|13.67|13.59|13.62|13.54|21
1716256800000|2024-05-21 02:00:00|13.59|13.51|13.62|13.54|13.62|13.54|13.57|13.49|5
1716260400000|2024-05-21 03:00:00|13.65|13.57|13.62|13.54|13.65|13.57|13.62|13.54|0
1716267600000|2024-05-21 05:00:00|13.6|13.52|13.57|13.49|13.66|13.52|13.57|13.41|3
1716271200000|2024-05-21 06:00:00|13.6|13.52|13.62|13.54|13.62|13.54|13.57|13.49|85
1716274800000|2024-05-21 07:00:00|13.6|13.52|13.63|13.55|13.63|13.55|13.58|13.5|1525
1716278400000|2024-05-21 08:00:00|13.68|13.6|13.68|13.6|13.68|13.6|13.63|13.55|1883
1716282000000|2024-05-21 09:00:00|13.73|13.65|13.78|13.7|13.78|13.7|13.73|13.65|5246
1716285600000|2024-05-21 10:00:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|1909
1716289200000|2024-05-21 11:00:00|13.78|13.7|13.73|13.65|13.78|13.7|13.73|13.65|569
1716292800000|2024-05-21 12:00:00|13.71|13.63|13.73|13.65|13.73|13.65|13.71|13.63|2137
1716296400000|2024-05-21 13:00:00|13.78|13.7|13.63|13.55|13.78|13.7|13.63|13.55|2389
1716300000000|2024-05-21 14:00:00|13.58|13.5|13.59|13.51|13.64|13.56|13.58|13.5|5273
1716303600000|2024-05-21 15:00:00|13.56|13.48|13.59|13.51|13.64|13.56|13.49|13.41|5579
1716307200000|2024-05-21 16:00:00|||||||||721
1716310800000|2024-05-21 17:00:00|||||||||41
1716314400000|2024-05-21 18:00:00|13.54|13.46|13.54|13.46|13.59|13.51|13.54|13.46|409
1716318000000|2024-05-21 19:00:00|13.59|13.51|13.57|13.49|13.59|13.51|13.54|13.46|891
1716336000000|2024-05-22 00:00:00|13.6|13.52|13.57|13.49|13.6|13.52|13.55|13.47|2
1716339600000|2024-05-22 01:00:00|13.58|13.5|13.57|13.49|13.58|13.5|13.57|13.49|0
1716343200000|2024-05-22 02:00:00|13.58|13.5|13.58|13.5|13.58|13.5|13.58|13.5|0
1716346800000|2024-05-22 03:00:00|13.55|13.47|13.55|13.47|13.55|13.47|13.55|13.47|0
1716350400000|2024-05-22 04:00:00|||||||||32
1716357600000|2024-05-22 06:00:00|13.6|13.52|13.55|13.47|13.6|13.52|13.51|13.43|375
1716361200000|2024-05-22 07:00:00|13.56|13.48|13.56|13.48|13.65|13.57|13.55|13.47|983
1716364800000|2024-05-22 08:00:00|||||||||177
1716368400000|2024-05-22 09:00:00|13.58|13.5|13.56|13.48|13.61|13.53|13.56|13.48|1227
1716372000000|2024-05-22 10:00:00|13.61|13.53|13.61|13.53|13.66|13.58|13.56|13.48|300
1716375600000|2024-05-22 11:00:00|13.56|13.48|13.62|13.54|13.62|13.54|13.56|13.48|1278
1716379200000|2024-05-22 12:00:00|13.59|13.51|13.66|13.58|13.67|13.59|13.57|13.49|4137
1716382800000|2024-05-22 13:00:00|13.62|13.54|13.62|13.54|13.67|13.59|13.57|13.49|1661
1716386400000|2024-05-22 14:00:00|13.57|13.49|13.67|13.59|13.67|13.59|13.57|13.49|2865
1716390000000|2024-05-22 15:00:00|13.62|13.54|13.82|13.74|13.82|13.74|13.62|13.54|2012
1716393600000|2024-05-22 16:00:00|13.87|13.79|13.82|13.74|13.87|13.79|13.82|13.74|399
1716397200000|2024-05-22 17:00:00|13.8|13.72|13.82|13.74|13.87|13.79|13.77|13.69|631
1716400800000|2024-05-22 18:00:00|13.85|13.77|13.92|13.84|14.02|13.94|13.82|13.74|629
1716404400000|2024-05-22 19:00:00|13.87|13.79|13.9|13.82|13.92|13.84|13.78|13.7|331
1716422400000|2024-05-23 00:00:00|13.84|13.59|13.73|13.65|13.84|13.68|13.73|13.57|13
1716426000000|2024-05-23 01:00:00|13.76|13.68|13.73|13.65|13.76|13.68|13.73|13.65|0
1716429600000|2024-05-23 02:00:00|13.76|13.68|13.68|13.6|13.76|13.68|13.68|13.6|17
1716433200000|2024-05-23 03:00:00|13.69|13.61|13.68|13.6|13.73|13.65|13.68|13.6|2
1716436800000|2024-05-23 04:00:00|13.69|13.61|13.69|13.61|13.69|13.61|13.69|13.61|0
1716444000000|2024-05-23 06:00:00|13.71|13.63|13.69|13.61|13.74|13.66|13.69|13.61|83
1716447600000|2024-05-23 07:00:00|13.64|13.56|13.64|13.56|13.64|13.56|13.59|13.51|800
1716451200000|2024-05-23 08:00:00|13.66|13.58|13.69|13.61|13.69|13.61|13.64|13.56|587
1716454800000|2024-05-23 09:00:00|13.64|13.56|13.69|13.61|13.69|13.61|13.64|13.56|1905
1716458400000|2024-05-23 10:00:00|13.65|13.57|13.64|13.56|13.65|13.57|13.64|13.56|342
1716462000000|2024-05-23 11:00:00|13.62|13.54|13.6|13.52|13.64|13.56|13.59|13.51|1796
1716465600000|2024-05-23 12:00:00|13.59|13.51|13.6|13.52|13.6|13.52|13.59|13.51|551
1716469200000|2024-05-23 13:00:00|13.65|13.57|13.85|13.77|13.9|13.82|13.64|13.56|2580
1716472800000|2024-05-23 14:00:00|13.82|13.74|13.95|13.87|14|13.92|13.7|13.62|4666
1716476400000|2024-05-23 15:00:00|13.99|13.91|13.75|13.67|13.99|13.91|13.7|13.62|4251
1716480000000|2024-05-23 16:00:00|13.73|13.65|13.85|13.77|13.88|13.8|13.7|13.62|691
1716483600000|2024-05-23 17:00:00|13.88|13.8|14.17|14.09|14.2|14.12|13.83|13.75|1335
1716487200000|2024-05-23 18:00:00|14.2|14.12|14.25|14.17|14.27|14.19|14.15|14.07|1149
1716490800000|2024-05-23 19:00:00|14.22|14.14|14.22|14.14|14.27|14.19|14.15|14.07|615
1716508800000|2024-05-24 00:00:00|14.23|13.93|14.22|14.14|14.29|14.15|14.22|13.93|1
1716512400000|2024-05-24 01:00:00|14.2|14.12|14.18|14.1|14.2|14.12|14.18|14.1|9
1716516000000|2024-05-24 02:00:00|14.2|14.12|14.18|14.1|14.2|14.12|14.18|14.1|4
1716519600000|2024-05-24 03:00:00|14.16|14.08|14.16|14.08|14.16|14.08|14.16|14.08|0
1716523200000|2024-05-24 04:00:00|14.17|14.09|14.21|14.13|14.21|14.13|14.17|14.09|4
1716530400000|2024-05-24 06:00:00|14.16|14.08|14.26|14.18|14.3|14.22|14.16|14.08|468
1716534000000|2024-05-24 07:00:00|14.21|14.13|14.12|14.04|14.31|14.23|14.12|14.04|2387
1716537600000|2024-05-24 08:00:00|14.16|14.08|14.12|14.04|14.16|14.08|14.12|14.04|1418
1716541200000|2024-05-24 09:00:00|14.14|14.06|14.16|14.08|14.17|14.09|14.12|14.04|630
1716544800000|2024-05-24 10:00:00|14.12|14.04|14.12|14.04|14.12|14.04|14.12|14.04|322
1716548400000|2024-05-24 11:00:00|14.07|13.99|14.07|13.99|14.12|14.04|14.07|13.99|471
1716552000000|2024-05-24 12:00:00|14.12|14.04|14.12|14.04|14.12|14.04|14.07|13.99|647
1716555600000|2024-05-24 13:00:00|14.07|13.99|14.03|13.95|14.12|14.04|13.98|13.9|1827
1716559200000|2024-05-24 14:00:00|13.98|13.9|13.79|13.71|13.98|13.9|13.78|13.7|3068
1716562800000|2024-05-24 15:00:00|13.83|13.75|13.83|13.75|13.83|13.75|13.73|13.65|3094
1716566400000|2024-05-24 16:00:00|13.79|13.71|13.84|13.76|13.84|13.76|13.78|13.7|159
1716570000000|2024-05-24 17:00:00|13.88|13.8|13.83|13.75|13.88|13.8|13.83|13.75|168
1716573600000|2024-05-24 18:00:00|13.79|13.71|13.84|13.76|13.88|13.8|13.74|13.66|143
1716577200000|2024-05-24 19:00:00|13.86|13.78|13.86|13.78|13.88|13.8|13.79|13.71|572
1716768000000|2024-05-27 00:00:00|14|13.7|13.91|13.83|14.01|13.83|13.88|13.7|9
1716771600000|2024-05-27 01:00:00|13.89|13.81|13.91|13.83|13.91|13.83|13.89|13.81|0
1716775200000|2024-05-27 02:00:00|13.9|13.82|13.88|13.8|13.94|13.82|13.85|13.69|7
1716782400000|2024-05-27 04:00:00|13.89|13.81|13.89|13.81|13.89|13.81|13.89|13.81|0
1716786000000|2024-05-27 05:00:00|13.91|13.83|13.89|13.81|13.91|13.83|13.89|13.81|9
1716789600000|2024-05-27 06:00:00|13.91|13.83|13.86|13.78|13.91|13.83|13.86|13.78|6
1716793200000|2024-05-27 07:00:00|13.88|13.8|13.82|13.74|13.9|13.82|13.81|13.73|1400
1716796800000|2024-05-27 08:00:00|13.81|13.73|13.82|13.74|13.86|13.78|13.77|13.69|669
1716800400000|2024-05-27 09:00:00|||||||||46
1716804000000|2024-05-27 10:00:00|||||||||254
1716807600000|2024-05-27 11:00:00|13.83|13.75|13.83|13.75|13.83|13.75|13.83|13.75|931
1716811200000|2024-05-27 12:00:00|13.87|13.79|13.83|13.75|13.87|13.79|13.83|13.75|99
1716814800000|2024-05-27 13:00:00|13.79|13.71|13.87|13.79|13.87|13.79|13.78|13.7|1109
1716818400000|2024-05-27 14:00:00|13.83|13.75|13.82|13.74|13.87|13.79|13.78|13.7|1372
1716822000000|2024-05-27 15:00:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|254
1716825600000|2024-05-27 16:00:00|13.77|13.69|13.73|13.65|13.77|13.69|13.73|13.65|108
1716829200000|2024-05-27 17:00:00|||||||||5
1716832800000|2024-05-27 18:00:00|13.74|13.66|13.74|13.66|13.74|13.66|13.74|13.66|0
1716836400000|2024-05-27 19:00:00|13.77|13.69|13.81|13.73|13.81|13.73|13.76|13.68|105
1716854400000|2024-05-28 00:00:00|13.98|13.68|13.84|13.76|14.03|13.88|13.82|13.68|182
1716858000000|2024-05-28 01:00:00|13.87|13.79|13.82|13.74|13.87|13.79|13.76|13.68|157
1716861600000|2024-05-28 02:00:00|13.83|13.75|13.85|13.77|13.85|13.77|13.82|13.74|2
1716865200000|2024-05-28 03:00:00|13.84|13.76|13.82|13.74|13.85|13.77|13.82|13.74|4
1716868800000|2024-05-28 04:00:00|13.83|13.75|13.84|13.76|13.84|13.76|13.82|13.74|4
1716872400000|2024-05-28 05:00:00|13.82|13.74|13.85|13.77|13.85|13.77|13.82|13.74|1
1716876000000|2024-05-28 06:00:00|13.92|13.84|13.8|13.72|13.92|13.84|13.8|13.72|180
1716879600000|2024-05-28 07:00:00|13.79|13.71|13.75|13.67|13.84|13.76|13.75|13.67|787
1716883200000|2024-05-28 08:00:00|13.76|13.68|13.7|13.62|13.77|13.69|13.7|13.62|3107
1716886800000|2024-05-28 09:00:00|13.74|13.66|13.71|13.63|13.74|13.66|13.7|13.62|290
1716890400000|2024-05-28 10:00:00|13.74|13.66|13.81|13.73|13.84|13.76|13.71|13.63|367
1716894000000|2024-05-28 11:00:00|13.84|13.76|13.79|13.71|13.84|13.76|13.78|13.7|744
1716897600000|2024-05-28 12:00:00|13.8|13.72|13.81|13.73|13.86|13.78|13.79|13.71|875
1716901200000|2024-05-28 13:00:00|13.8|13.72|14.02|13.94|14.03|13.95|13.8|13.72|2314
1716904800000|2024-05-28 14:00:00|14.03|13.95|13.93|13.85|14.07|13.99|13.85|13.77|2288
1716908400000|2024-05-28 15:00:00|13.9|13.82|13.94|13.86|13.98|13.9|13.85|13.77|2781
1716912000000|2024-05-28 16:00:00|13.9|13.82|13.94|13.86|13.95|13.87|13.85|13.77|423
1716915600000|2024-05-28 17:00:00|13.99|13.91|14.04|13.96|14.04|13.96|13.9|13.82|764
1716919200000|2024-05-28 18:00:00|14.05|13.97|14.04|13.96|14.19|14.11|13.95|13.87|393
1716922800000|2024-05-28 19:00:00|14.05|13.97|14.03|13.95|14.1|14.02|14|13.92|245
1716940800000|2024-05-29 00:00:00|14.22|13.92|14.14|14.06|14.24|14.12|14.04|13.89|44
1716944400000|2024-05-29 01:00:00|14.24|13.99|14.14|14.06|14.25|14.11|14.12|13.99|1
1716948000000|2024-05-29 02:00:00|14.16|14.08|14.22|14.14|14.25|14.17|14.14|14.06|24
1716951600000|2024-05-29 03:00:00|14.24|14.16|14.23|14.15|14.26|14.18|14.22|14.14|4
1716955200000|2024-05-29 04:00:00|14.24|14.16|14.24|14.16|14.26|14.18|14.23|14.15|0
1716958800000|2024-05-29 05:00:00|14.23|14.15|14.3|14.22|14.34|14.26|14.16|14.07|79
1716962400000|2024-05-29 06:00:00|14.34|14.26|14.2|14.12|14.34|14.26|14.2|14.12|118
1716966000000|2024-05-29 07:00:00|14.22|14.14|14.42|14.34|14.42|14.34|14.2|14.12|3689
1716969600000|2024-05-29 08:00:00|14.39|14.31|14.38|14.3|14.43|14.35|14.32|14.24|2781
1716973200000|2024-05-29 09:00:00|14.34|14.26|14.43|14.35|14.48|14.4|14.34|14.26|1490
1716976800000|2024-05-29 10:00:00|14.48|14.4|14.49|14.41|14.49|14.41|14.39|14.31|1816
1716980400000|2024-05-29 11:00:00|14.48|14.4|14.44|14.36|14.54|14.46|14.44|14.36|1240
1716984000000|2024-05-29 12:00:00|14.48|14.4|14.58|14.5|14.63|14.55|14.44|14.36|1899
1716987600000|2024-05-29 13:00:00|14.6|14.52|14.53|14.45|14.68|14.6|14.48|14.4|4562
1716991200000|2024-05-29 14:00:00|14.49|14.41|14.45|14.37|14.57|14.49|14.38|14.3|3649
1716994800000|2024-05-29 15:00:00|14.43|14.35|14.48|14.4|14.58|14.5|14.43|14.35|3395
1716998400000|2024-05-29 16:00:00|14.49|14.41|14.38|14.3|14.55|14.47|14.38|14.3|1205
1717002000000|2024-05-29 17:00:00|14.43|14.35|14.45|14.37|14.54|14.46|14.38|14.3|540
1717005600000|2024-05-29 18:00:00|14.49|14.41|14.49|14.41|14.59|14.51|14.45|14.37|1259
1717009200000|2024-05-29 19:00:00|14.47|14.39|14.54|14.46|14.55|14.47|14.4|14.32|1207
1717027200000|2024-05-30 00:00:00|14.78|14.48|14.83|14.75|14.83|14.75|14.72|14.46|25
1717030800000|2024-05-30 01:00:00|14.82|14.74|14.8|14.72|14.83|14.75|14.79|14.71|1
1717034400000|2024-05-30 02:00:00|14.79|14.71|14.83|14.75|14.83|14.75|14.79|14.71|5
1717038000000|2024-05-30 03:00:00|14.81|14.73|14.83|14.75|14.92|14.84|14.81|14.73|54
1717041600000|2024-05-30 04:00:00|14.96|14.71|14.89|14.81|14.97|14.83|14.86|14.71|27
1717045200000|2024-05-30 05:00:00|14.91|14.83|14.93|14.85|14.95|14.87|14.89|14.81|4
1717048800000|2024-05-30 06:00:00|14.9|14.82|14.83|14.75|14.93|14.85|14.78|14.7|64
1717052400000|2024-05-30 07:00:00|14.84|14.76|14.65|14.57|14.88|14.8|14.65|14.57|2152
1717056000000|2024-05-30 08:00:00|14.63|14.55|14.68|14.6|14.68|14.6|14.6|14.52|1699
1717059600000|2024-05-30 09:00:00|14.67|14.59|14.65|14.57|14.68|14.6|14.6|14.52|2269
1717063200000|2024-05-30 10:00:00|14.6|14.52|14.6|14.52|14.65|14.57|14.6|14.52|408
1717066800000|2024-05-30 11:00:00|14.62|14.54|14.6|14.52|14.65|14.57|14.59|14.51|741
1717070400000|2024-05-30 12:00:00|14.62|14.54|14.51|14.43|14.64|14.56|14.49|14.41|3976
1717074000000|2024-05-30 13:00:00|14.52|14.44|14.47|14.39|14.56|14.48|14.46|14.38|2538
1717077600000|2024-05-30 14:00:00|14.46|14.38|14.51|14.43|14.52|14.44|14.44|14.36|4230
1717081200000|2024-05-30 15:00:00|14.49|14.41|14.51|14.43|14.56|14.48|14.47|14.39|1735
1717084800000|2024-05-30 16:00:00|14.49|14.41|14.39|14.31|14.51|14.43|14.39|14.31|867
1717088400000|2024-05-30 17:00:00|14.38|14.3|14.33|14.25|14.41|14.33|14.31|14.23|377
1717092000000|2024-05-30 18:00:00|14.34|14.26|14.36|14.28|14.41|14.33|14.33|14.25|1283
1717095600000|2024-05-30 19:00:00|14.37|14.29|14.43|14.35|14.61|14.53|14.36|14.28|1248
1717113600000|2024-05-31 00:00:00|14.69|14.61|14.54|14.46|14.82|14.61|14.54|14.4|0
1717117200000|2024-05-31 01:00:00|14.51|14.43|14.58|14.5|14.67|14.54|14.49|14.4|5
1717120800000|2024-05-31 02:00:00|14.57|14.49|14.61|14.53|14.7|14.55|14.57|14.45|12
1717124400000|2024-05-31 03:00:00|14.55|14.47|14.53|14.45|14.57|14.49|14.53|14.45|5
1717128000000|2024-05-31 04:00:00|14.55|14.47|14.55|14.47|14.65|14.51|14.53|14.4|4
1717131600000|2024-05-31 05:00:00|14.65|14.4|14.56|14.48|14.65|14.5|14.47|14.36|53
1717135200000|2024-05-31 06:00:00|14.54|14.46|14.57|14.49|14.57|14.49|14.53|14.45|173
1717138800000|2024-05-31 07:00:00|14.56|14.48|14.57|14.49|14.62|14.54|14.52|14.44|1156
1717142400000|2024-05-31 08:00:00|14.56|14.48|14.51|14.43|14.56|14.48|14.44|14.36|1087
1717146000000|2024-05-31 09:00:00|14.53|14.45|14.5|14.42|14.58|14.5|14.45|14.37|670
1717149600000|2024-05-31 10:00:00|14.46|14.38|14.45|14.37|14.55|14.47|14.45|14.37|898
1717153200000|2024-05-31 11:00:00|14.48|14.4|14.46|14.38|14.53|14.45|14.45|14.37|1122
1717156800000|2024-05-31 12:00:00|14.45|14.37|14.29|14.21|14.47|14.39|14.24|14.16|2286
1717160400000|2024-05-31 13:00:00|14.28|14.2|14.34|14.26|14.38|14.3|14.24|14.16|2136
1717164000000|2024-05-31 14:00:00|14.32|14.24|14.5|14.42|14.57|14.49|14.29|14.21|3736
1717167600000|2024-05-31 15:00:00|14.52|14.44|14.62|14.54|14.65|14.57|14.51|14.43|1570
1717171200000|2024-05-31 16:00:00|14.64|14.56|14.62|14.54|14.75|14.67|14.61|14.53|773
1717174800000|2024-05-31 17:00:00|14.59|14.51|14.44|14.36|14.59|14.51|14.44|14.36|331
1717178400000|2024-05-31 18:00:00|14.47|14.39|14.34|14.26|14.49|14.41|14.31|14.23|454
1717182000000|2024-05-31 19:00:00|14.36|14.28|14.2|14.12|14.4|14.32|14.16|14.08|1055
1717372800000|2024-06-03 00:00:00|14.21|14.13|14.1|14.02|14.3|14.13|14.1|14.02|117
1717376400000|2024-06-03 01:00:00|14.11|14.03|14.09|14.01|14.11|14.03|14.09|14.01|13
1717380000000|2024-06-03 02:00:00|14.06|13.98|14.06|13.98|14.08|14|14.04|13.96|13
1717383600000|2024-06-03 03:00:00|14.09|14.01|14.04|13.96|14.09|14.01|14.04|13.96|12
1717387200000|2024-06-03 04:00:00|14.05|13.97|14.04|13.96|14.05|13.97|14.04|13.96|28
1717390800000|2024-06-03 05:00:00|14.09|14.01|14.09|14.01|14.09|14.01|14.07|13.99|31
1717394400000|2024-06-03 06:00:00|14.04|13.96|14.09|14.01|14.12|14.04|14.04|13.96|407
1717398000000|2024-06-03 07:00:00|14.08|14|14.22|14.14|14.25|14.17|14.04|13.96|2802
1717401600000|2024-06-03 08:00:00|14.25|14.17|14.12|14.04|14.25|14.17|14.12|14.04|921
1717405200000|2024-06-03 09:00:00|14.15|14.07|14.12|14.04|14.2|14.12|14.12|14.04|211
1717408800000|2024-06-03 10:00:00|14.1|14.02|14.1|14.02|14.1|14.02|14.05|13.97|384
1717412400000|2024-06-03 11:00:00|14.08|14|14.05|13.97|14.1|14.02|14.05|13.97|1283
1717416000000|2024-06-03 12:00:00|14.03|13.95|14.05|13.97|14.05|13.97|14|13.92|2663
1717419600000|2024-06-03 13:00:00|14.04|13.96|14.18|14.1|14.23|14.15|14|13.92|2991
1717423200000|2024-06-03 14:00:00|14.15|14.07|14.28|14.2|14.38|14.3|14.05|13.97|4177
1717426800000|2024-06-03 15:00:00|14.3|14.22|14.33|14.25|14.41|14.33|14.26|14.18|2291
1717430400000|2024-06-03 16:00:00|14.31|14.23|14.5|14.42|14.58|14.5|14.31|14.23|1187
1717434000000|2024-06-03 17:00:00|14.51|14.43|14.33|14.25|14.6|14.52|14.31|14.23|325
1717437600000|2024-06-03 18:00:00|14.35|14.27|14.31|14.23|14.41|14.33|14.27|14.19|235
1717441200000|2024-06-03 19:00:00|14.29|14.21|14.21|14.13|14.36|14.28|14.21|14.13|676
1717459200000|2024-06-04 00:00:00|14.28|14.03|14.23|13.98|14.28|14.1|14.18|13.98|0
1717462800000|2024-06-04 01:00:00|14.24|13.99|14.14|14.06|14.28|14.1|14.14|13.98|0
1717466400000|2024-06-04 02:00:00|14.16|14.08|14.33|14.08|14.33|14.15|14.14|14.04|0
1717470000000|2024-06-04 03:00:00|14.23|14.15|14.23|14.15|14.33|14.15|14.23|14.08|0
1717473600000|2024-06-04 04:00:00|14.24|14.16|14.33|14.08|14.33|14.16|14.24|14.08|0
1717477200000|2024-06-04 05:00:00|14.35|14.1|14.2|14.12|14.35|14.16|14.2|14.1|9
1717480800000|2024-06-04 06:00:00|14.24|14.16|14.35|14.27|14.38|14.3|14.2|14.12|399
1717484400000|2024-06-04 07:00:00|14.33|14.25|14.43|14.35|14.5|14.42|14.33|14.25|3344
1717488000000|2024-06-04 08:00:00|14.45|14.37|14.6|14.52|14.65|14.57|14.43|14.35|2335
1717491600000|2024-06-04 09:00:00|14.61|14.53|14.7|14.62|14.74|14.66|14.6|14.52|2586
1717495200000|2024-06-04 10:00:00|14.73|14.65|14.65|14.57|14.78|14.7|14.65|14.57|4713
1717498800000|2024-06-04 11:00:00|14.63|14.55|14.48|14.4|14.65|14.57|14.48|14.4|1836
1717502400000|2024-06-04 12:00:00|14.49|14.41|14.53|14.45|14.58|14.5|14.48|14.4|1189
1717506000000|2024-06-04 13:00:00|14.51|14.43|14.48|14.4|14.58|14.5|14.46|14.38|2648
1717509600000|2024-06-04 14:00:00|14.47|14.39|14.56|14.48|14.56|14.48|14.36|14.28|6278
1717513200000|2024-06-04 15:00:00|14.53|14.45|14.61|14.53|14.64|14.56|14.46|14.38|4239
1717516800000|2024-06-04 16:00:00|14.66|14.58|14.44|14.36|14.66|14.58|14.39|14.31|1423
1717520400000|2024-06-04 17:00:00|14.49|14.41|14.44|14.36|14.54|14.46|14.41|14.33|203
1717524000000|2024-06-04 18:00:00|14.41|14.33|14.37|14.29|14.43|14.35|14.26|14.18|616
1717527600000|2024-06-04 19:00:00|14.35|14.27|14.32|14.24|14.49|14.41|14.32|14.24|414
1717531200000|2024-06-04 20:00:00|14.34|14.26|14.34|14.26|14.34|14.26|14.34|14.26|0
1717545600000|2024-06-05 00:00:00|14.3|14.22|14.33|14.25|14.36|14.28|14.3|14.22|0
1717549200000|2024-06-05 01:00:00|14.36|14.28|14.36|14.28|14.48|14.31|14.33|14.19|29
1717552800000|2024-06-05 02:00:00|14.37|14.29|14.36|14.28|14.37|14.29|14.34|14.26|4
1717556400000|2024-06-05 03:00:00|14.35|14.27|14.31|14.23|14.36|14.28|14.3|14.22|40
1717560000000|2024-06-05 04:00:00|14.3|14.22|14.29|14.21|14.32|14.24|14.29|14.21|3
1717563600000|2024-06-05 05:00:00|14.3|14.22|14.29|14.21|14.31|14.23|14.28|14.2|106
1717567200000|2024-06-05 06:00:00|14.28|14.2|14.34|14.26|14.35|14.27|14.25|14.17|401
1717570800000|2024-06-05 07:00:00|14.35|14.27|14.28|14.2|14.35|14.27|14.25|14.17|1518
1717574400000|2024-06-05 08:00:00|14.27|14.19|14.26|14.18|14.31|14.23|14.25|14.17|965
1717578000000|2024-06-05 09:00:00|14.23|14.15|14.23|14.15|14.26|14.18|14.23|14.15|3667
1717581600000|2024-06-05 10:00:00|14.24|14.16|14.21|14.13|14.24|14.16|14.2|14.12|1274
1717585200000|2024-06-05 11:00:00|14.22|14.14|14.11|14.03|14.22|14.14|14.11|14.03|405
1717588800000|2024-06-05 12:00:00|14.1|14.02|14.09|14.01|14.14|14.06|14.09|14.01|2054
1717592400000|2024-06-05 13:00:00|14.11|14.03|14.29|14.21|14.29|14.21|14.11|14.03|2338
1717596000000|2024-06-05 14:00:00|14.3|14.22|14.04|13.96|14.39|14.31|14.04|13.96|3085
1717599600000|2024-06-05 15:00:00|14.03|13.95|14.06|13.98|14.09|14.01|14.02|13.94|2647
1717603200000|2024-06-05 16:00:00|14.07|13.99|14.07|13.99|14.07|13.99|14.03|13.95|606
1717606800000|2024-06-05 17:00:00|14.08|14|14.02|13.94|14.09|14.01|14.02|13.94|468
1717610400000|2024-06-05 18:00:00|13.97|13.89|13.97|13.89|14.02|13.94|13.95|13.87|579
1717614000000|2024-06-05 19:00:00|13.98|13.9|14|13.92|14|13.92|13.95|13.87|462
1717632000000|2024-06-06 00:00:00|14.09|13.84|14|13.92|14.11|13.96|14|13.84|0
1717635600000|2024-06-06 01:00:00|14.01|13.93|14|13.92|14.01|13.93|14|13.92|0
1717639200000|2024-06-06 02:00:00|14.01|13.93|14|13.92|14.01|13.93|14|13.92|0
1717642800000|2024-06-06 03:00:00|14.03|13.95|14.02|13.94|14.03|13.95|14.02|13.94|0
1717646400000|2024-06-06 04:00:00|14.03|13.95|13.99|13.91|14.03|13.95|13.99|13.91|0
1717650000000|2024-06-06 05:00:00|13.97|13.89|13.97|13.89|13.98|13.9|13.97|13.89|2
1717653600000|2024-06-06 06:00:00|13.98|13.9|13.96|13.88|13.99|13.91|13.96|13.88|243
1717657200000|2024-06-06 07:00:00|13.98|13.9|13.99|13.91|14.04|13.96|13.97|13.89|3026
1717660800000|2024-06-06 08:00:00|13.97|13.89|14.04|13.96|14.04|13.96|13.94|13.86|3245
1717664400000|2024-06-06 09:00:00|13.99|13.91|14|13.92|14.03|13.95|13.99|13.91|1855
1717668000000|2024-06-06 10:00:00|13.99|13.91|13.95|13.87|14.02|13.94|13.95|13.87|1085
1717671600000|2024-06-06 11:00:00|13.96|13.88|13.97|13.89|13.97|13.89|13.95|13.87|1316
1717675200000|2024-06-06 12:00:00|13.95|13.87|14|13.92|14.03|13.95|13.92|13.84|2740
1717678800000|2024-06-06 13:00:00|14.02|13.94|14.07|13.99|14.07|13.99|13.95|13.87|3917
1717682400000|2024-06-06 14:00:00|14.05|13.97|13.97|13.89|14.07|13.99|13.95|13.87|4748
1717686000000|2024-06-06 15:00:00|13.96|13.88|13.95|13.87|13.97|13.89|13.95|13.87|1877
1717689600000|2024-06-06 16:00:00|13.92|13.84|14|13.92|14.1|14.02|13.92|13.84|1628
1717693200000|2024-06-06 17:00:00|14.01|13.93|13.96|13.88|14.02|13.94|13.9|13.82|538
1717696800000|2024-06-06 18:00:00|13.95|13.87|13.99|13.91|14.11|14.03|13.94|13.86|806
1717700400000|2024-06-06 19:00:00|13.97|13.89|13.96|13.88|14.05|13.97|13.95|13.87|344
1717718400000|2024-06-07 00:00:00|14.12|13.82|14.02|13.94|14.12|13.94|14|13.8|0
1717722000000|2024-06-07 01:00:00|14|13.92|14|13.92|14.02|13.94|13.98|13.9|0
1717725600000|2024-06-07 02:00:00|13.98|13.9|13.94|13.86|14|13.92|13.94|13.86|70
1717729200000|2024-06-07 03:00:00|13.88|13.8|13.89|13.81|13.97|13.85|13.88|13.72|18
1717732800000|2024-06-07 04:00:00|13.99|13.74|13.87|13.79|13.99|13.81|13.87|13.74|1
1717736400000|2024-06-07 05:00:00|13.89|13.81|13.89|13.81|13.92|13.84|13.89|13.81|47
1717740000000|2024-06-07 06:00:00|13.9|13.82|13.89|13.81|13.91|13.83|13.84|13.76|332
1717743600000|2024-06-07 07:00:00|13.85|13.77|13.89|13.81|13.91|13.83|13.84|13.76|1261
1717747200000|2024-06-07 08:00:00|13.91|13.83|13.94|13.86|14.01|13.93|13.89|13.81|1787
1717750800000|2024-06-07 09:00:00|13.95|13.87|13.96|13.88|14.04|13.96|13.94|13.86|1545
1717754400000|2024-06-07 10:00:00|14|13.92|14.08|14|14.1|14.02|13.96|13.88|2765
1717758000000|2024-06-07 11:00:00|14.09|14.01|14.07|13.99|14.15|14.07|14.05|13.97|2324
1717761600000|2024-06-07 12:00:00|14.05|13.97|14.16|14.08|14.27|14.19|13.95|13.86|3612
1717765200000|2024-06-07 13:00:00|14.17|14.09|13.96|13.88|14.17|14.09|13.94|13.86|2778
1717768800000|2024-06-07 14:00:00|13.97|13.89|13.95|13.87|14.01|13.93|13.9|13.82|2985
1717772400000|2024-06-07 15:00:00|13.96|13.88|13.87|13.79|14|13.92|13.87|13.79|2531
1717776000000|2024-06-07 16:00:00|13.85|13.77|13.8|13.72|13.87|13.79|13.8|13.72|894
1717779600000|2024-06-07 17:00:00|13.81|13.73|13.86|13.78|13.86|13.78|13.81|13.73|1039
1717783200000|2024-06-07 18:00:00|13.87|13.79|13.86|13.78|13.97|13.89|13.84|13.76|932
1717786800000|2024-06-07 19:00:00|13.88|13.8|13.9|13.82|13.93|13.85|13.81|13.73|905
1717790400000|2024-06-07 20:00:00|13.99|13.74|13.99|13.74|13.99|13.74|13.99|13.74|0
1717977600000|2024-06-10 00:00:00|14.02|13.94|13.99|13.91|14.11|13.96|13.99|13.86|40
1717981200000|2024-06-10 01:00:00|14.03|13.95|14|13.92|14.03|13.95|13.96|13.88|22
1717984800000|2024-06-10 02:00:00|13.98|13.9|14.08|13.83|14.09|13.95|13.98|13.83|14
1717988400000|2024-06-10 03:00:00|14.06|13.81|13.97|13.89|14.06|13.89|13.91|13.79|14
1717992000000|2024-06-10 04:00:00|13.98|13.9|14.03|13.95|14.04|13.96|13.98|13.9|7
1717995600000|2024-06-10 05:00:00|14.01|13.93|14.05|13.97|14.19|14.04|14.01|13.91|377
1717999200000|2024-06-10 06:00:00|14.06|13.98|14.43|14.35|14.46|14.38|14.05|13.97|2189
1718002800000|2024-06-10 07:00:00|14.41|14.33|14.51|14.43|14.61|14.53|14.4|14.32|11894
1718006400000|2024-06-10 08:00:00|14.47|14.39|14.65|14.57|14.68|14.6|14.47|14.39|5001
1718010000000|2024-06-10 09:00:00|14.66|14.58|14.83|14.75|14.84|14.76|14.65|14.57|6571
1718013600000|2024-06-10 10:00:00|14.81|14.73|14.76|14.68|14.83|14.75|14.71|14.63|3884
1718017200000|2024-06-10 11:00:00|14.74|14.66|14.73|14.65|14.76|14.68|14.71|14.63|1977
1718020800000|2024-06-10 12:00:00|14.71|14.63|14.66|14.58|14.73|14.65|14.6|14.52|4879
1718024400000|2024-06-10 13:00:00|14.65|14.57|14.66|14.58|14.71|14.63|14.61|14.53|3807
1718028000000|2024-06-10 14:00:00|14.65|14.57|14.63|14.55|14.68|14.6|14.61|14.53|5318
1718031600000|2024-06-10 15:00:00|14.59|14.51|14.39|14.31|14.59|14.51|14.39|14.31|8415
1718035200000|2024-06-10 16:00:00|14.38|14.3|14.34|14.26|14.38|14.3|14.33|14.25|1832
1718038800000|2024-06-10 17:00:00|14.38|14.3|14.33|14.25|14.41|14.33|14.33|14.25|442
1718042400000|2024-06-10 18:00:00|14.32|14.24|14.33|14.25|14.38|14.3|14.31|14.23|70
1718046000000|2024-06-10 19:00:00|14.32|14.24|14.32|14.24|14.35|14.27|14.28|14.2|412
1718064000000|2024-06-11 00:00:00|14.55|14.25|14.46|14.21|14.56|14.26|14.46|14.21|0
1718067600000|2024-06-11 01:00:00|14.38|14.3|14.4|14.32|14.43|14.35|14.36|14.28|1
1718071200000|2024-06-11 02:00:00|14.52|14.27|14.32|14.24|14.52|14.34|14.32|14.24|152
1718078400000|2024-06-11 04:00:00|14.33|14.25|14.28|14.2|14.33|14.25|14.28|14.2|18
1718082000000|2024-06-11 05:00:00|14.33|14.25|14.23|14.15|14.33|14.25|14.19|14.11|203
1718085600000|2024-06-11 06:00:00|14.28|14.2|14.29|14.21|14.29|14.21|14.2|14.12|596
1718089200000|2024-06-11 07:00:00|14.27|14.19|14.24|14.16|14.29|14.21|14.19|14.11|3587
1718092800000|2024-06-11 08:00:00|14.25|14.17|14.51|14.43|14.54|14.46|14.24|14.16|6948
1718096400000|2024-06-11 09:00:00|14.53|14.45|14.99|14.91|14.99|14.91|14.49|14.41|7923
1718100000000|2024-06-11 10:00:00|15.04|14.96|14.96|14.88|15.09|15.01|14.93|14.85|6550
1718103600000|2024-06-11 11:00:00|14.97|14.89|15.21|15.13|15.33|15.25|14.96|14.88|7744
1718107200000|2024-06-11 12:00:00|15.25|15.17|15.28|15.2|15.3|15.22|15.18|15.1|3098
1718110800000|2024-06-11 13:00:00|15.3|15.22|15.46|15.38|15.6|15.52|15.2|15.12|8288
1718114400000|2024-06-11 14:00:00|15.47|15.39|15.32|15.24|15.48|15.4|15.28|15.2|7149
1718118000000|2024-06-11 15:00:00|15.3|15.22|15.31|15.23|15.36|15.28|15.25|15.17|5399
1718121600000|2024-06-11 16:00:00|15.35|15.27|15.37|15.29|15.42|15.34|15.31|15.23|1094
1718125200000|2024-06-11 17:00:00|15.36|15.28|15.25|15.17|15.37|15.29|15.25|15.17|558
1718128800000|2024-06-11 18:00:00|15.26|15.18|15.25|15.17|15.26|15.18|15.25|15.17|84
1718132400000|2024-06-11 19:00:00|15.26|15.18|15.3|15.22|15.3|15.22|15.25|15.17|249
1718150400000|2024-06-12 00:00:00|15.47|15.17|15.49|15.24|15.51|15.26|15.43|15.13|0
1718154000000|2024-06-12 01:00:00|15.47|15.22|15.51|15.26|15.51|15.26|15.47|15.22|0
1718157600000|2024-06-12 02:00:00|15.47|15.39|15.53|15.28|15.53|15.39|15.44|15.28|0
1718161200000|2024-06-12 03:00:00|15.51|15.26|15.45|15.2|15.51|15.26|15.45|15.2|0
1718164800000|2024-06-12 04:00:00|15.43|15.18|15.43|15.18|15.43|15.26|15.34|15.18|0
1718168400000|2024-06-12 05:00:00|15.41|15.16|15.35|15.27|15.49|15.32|15.35|15.16|4
1718172000000|2024-06-12 06:00:00|15.34|15.26|15.25|15.17|15.34|15.26|15.2|15.12|1646
1718175600000|2024-06-12 07:00:00|15.27|15.19|15.24|15.16|15.31|15.23|15.2|15.12|3101
1718179200000|2024-06-12 08:00:00|15.25|15.17|15.35|15.27|15.36|15.28|15.24|15.16|1900
1718182800000|2024-06-12 09:00:00|15.36|15.28|15.21|15.13|15.36|15.28|15.2|15.12|3263
1718186400000|2024-06-12 10:00:00|15.25|15.17|15.24|15.16|15.28|15.2|15.19|15.11|897
1718190000000|2024-06-12 11:00:00|15.2|15.12|15.14|15.06|15.24|15.16|15.14|15.06|2477
1718193600000|2024-06-12 12:00:00|15.1|15.02|14.78|14.7|15.16|15.08|14.78|14.7|8531
1718197200000|2024-06-12 13:00:00|14.8|14.72|14.82|14.74|14.88|14.8|14.73|14.65|7266
1718200800000|2024-06-12 14:00:00|14.83|14.75|14.88|14.8|14.89|14.81|14.82|14.74|2350
1718204400000|2024-06-12 15:00:00|14.86|14.78|14.91|14.83|14.93|14.85|14.83|14.75|3628
1718208000000|2024-06-12 16:00:00|14.87|14.79|14.92|14.84|14.92|14.84|14.86|14.78|190
1718211600000|2024-06-12 17:00:00|14.91|14.83|14.91|14.83|14.97|14.89|14.87|14.79|272
1718215200000|2024-06-12 18:00:00|14.92|14.84|14.88|14.8|15.01|14.93|14.86|14.78|594
1718218800000|2024-06-12 19:00:00|14.86|14.78|14.78|14.7|15.01|14.93|14.7|14.62|1176
1718236800000|2024-06-13 00:00:00|14.98|14.68|14.85|14.77|15.03|14.79|14.85|14.68|0
1718240400000|2024-06-13 01:00:00|14.82|14.74|14.85|14.77|14.95|14.77|14.82|14.66|0
1718247600000|2024-06-13 03:00:00|14.86|14.78|14.76|14.68|14.86|14.78|14.73|14.65|59
1718251200000|2024-06-13 04:00:00|14.79|14.71|14.76|14.68|14.86|14.71|14.76|14.61|12
1718254800000|2024-06-13 05:00:00|14.78|14.7|14.74|14.66|14.85|14.7|14.69|14.54|31
1718258400000|2024-06-13 06:00:00|14.67|14.59|14.7|14.62|14.75|14.67|14.65|14.57|142
1718262000000|2024-06-13 07:00:00|14.74|14.66|14.8|14.72|14.8|14.72|14.64|14.56|2258
1718265600000|2024-06-13 08:00:00|14.85|14.77|15.12|15.04|15.17|15.09|14.84|14.76|3511
1718269200000|2024-06-13 09:00:00|15.11|15.03|15.22|15.14|15.28|15.2|15.04|14.96|4743
1718272800000|2024-06-13 10:00:00|15.17|15.09|15.2|15.12|15.3|15.22|15.17|15.09|4942
1718276400000|2024-06-13 11:00:00|15.19|15.11|15.25|15.17|15.25|15.17|15.14|15.06|1825
1718280000000|2024-06-13 12:00:00|15.2|15.12|15.15|15.07|15.25|15.17|15.09|15.01|3191
1718283600000|2024-06-13 13:00:00|15.2|15.12|15.43|15.35|15.43|15.35|15.15|15.07|4201
1718287200000|2024-06-13 14:00:00|15.42|15.34|15.8|15.72|15.82|15.74|15.38|15.3|10639
1718290800000|2024-06-13 15:00:00|15.81|15.73|15.81|15.73|15.91|15.83|15.76|15.68|4943
1718294400000|2024-06-13 16:00:00|15.86|15.78|15.88|15.8|16.1|16.02|15.84|15.76|3152
1718298000000|2024-06-13 17:00:00|15.93|15.85|15.86|15.78|15.93|15.85|15.81|15.73|1047
1718301600000|2024-06-13 18:00:00|15.87|15.79|15.82|15.74|15.91|15.83|15.8|15.72|464
1718305200000|2024-06-13 19:00:00|15.81|15.73|15.87|15.79|16.01|15.84|15.77|15.69|673
1718323200000|2024-06-14 00:00:00|16.01|15.71|16.05|15.97|16.17|16.01|16|15.71|0
1718326800000|2024-06-14 01:00:00|16.09|16.01|16.04|15.96|16.09|16.01|16|15.92|17
1718334000000|2024-06-14 03:00:00|16.02|15.94|16.04|15.96|16.04|15.96|16|15.92|17
1718337600000|2024-06-14 04:00:00|16.05|15.97|16.02|15.94|16.05|15.97|15.98|15.9|5
1718341200000|2024-06-14 05:00:00|16.01|15.93|16|15.92|16.01|15.93|15.95|15.87|133
1718344800000|2024-06-14 06:00:00|15.96|15.88|16.21|16.13|16.26|16.18|15.94|15.86|806
1718348400000|2024-06-14 07:00:00|16.26|16.18|16.81|16.73|16.81|16.73|16.26|16.18|10049
1718352000000|2024-06-14 08:00:00|16.83|16.75|17.11|17.03|17.12|17.04|16.68|16.6|10199
1718355600000|2024-06-14 09:00:00|17.1|17.02|18.05|17.97|18.06|17.98|16.96|16.88|8363
1718359200000|2024-06-14 10:00:00|18.08|18|17.95|17.87|18.48|18.4|17.73|17.65|6017
1718362800000|2024-06-14 11:00:00|17.91|17.83|18.32|18.24|18.54|18.46|17.59|17.51|5338
1718366400000|2024-06-14 12:00:00|18.3|18.22|17.85|17.77|18.32|18.24|17.63|17.55|2447
1718370000000|2024-06-14 13:00:00|17.87|17.79|18|17.92|18.65|18.57|17.78|17.7|3677
1718373600000|2024-06-14 14:00:00|18.01|17.93|18.22|18.14|18.5|18.42|18|17.85|5343
1718377200000|2024-06-14 15:00:00|18.23|18.15|18.14|18.06|18.38|18.3|18.03|17.95|4803
1718380800000|2024-06-14 16:00:00|18.18|18.1|18.19|18.11|18.32|18.24|18.16|18.08|599
1718384400000|2024-06-14 17:00:00|18.18|18.1|18.22|18.14|18.22|18.14|18.08|18|148
1718388000000|2024-06-14 18:00:00|18.23|18.15|18.09|18.01|18.32|18.24|18.09|18.01|268
1718391600000|2024-06-14 19:00:00|18.14|18.06|18.01|17.93|18.17|18.09|18.01|17.85|639
1718582400000|2024-06-17 00:00:00|18.35|18.05|17.91|17.83|18.57|18.36|17.88|17.79|98
1718586000000|2024-06-17 01:00:00|17.88|17.8|17.93|17.85|18.03|17.95|17.86|17.72|28
1718589600000|2024-06-17 02:00:00|17.98|17.9|17.95|17.87|18.02|17.94|17.9|17.76|22
1718593200000|2024-06-17 03:00:00|18.01|17.76|18.04|17.96|18.05|17.97|17.9|17.76|29
1718596800000|2024-06-17 04:00:00|18.05|17.97|18|17.92|18.07|17.99|17.95|17.87|38
1718600400000|2024-06-17 05:00:00|18.02|17.94|17.94|17.86|18.09|18.01|17.92|17.84|64
1718604000000|2024-06-17 06:00:00|17.92|17.84|17.62|17.54|18.07|17.99|17.62|17.54|436
1718607600000|2024-06-17 07:00:00|17.67|17.59|17.7|17.62|17.95|17.87|17.5|17.42|4549
1718611200000|2024-06-17 08:00:00|17.65|17.57|17.91|17.83|17.91|17.83|17.65|17.57|2999
1718614800000|2024-06-17 09:00:00|17.93|17.85|18|17.92|18.05|17.97|17.93|17.85|3537
1718618400000|2024-06-17 10:00:00|18.05|17.97|18|17.92|18.31|18.23|18|17.92|2422
1718622000000|2024-06-17 11:00:00|17.96|17.88|17.6|17.52|17.96|17.88|17.41|17.33|9361
1718625600000|2024-06-17 12:00:00|17.65|17.57|17.9|17.82|18|17.92|17.65|17.57|2315
1718629200000|2024-06-17 13:00:00|17.89|17.81|17.89|17.81|17.89|17.81|17.64|17.56|2916
1718632800000|2024-06-17 14:00:00|17.91|17.83|17.49|17.41|18.07|17.99|17.49|17.41|5538
1718636400000|2024-06-17 15:00:00|17.54|17.46|17.74|17.66|17.84|17.76|17.39|17.31|6838
1718640000000|2024-06-17 16:00:00|17.71|17.63|17.68|17.6|17.79|17.71|17.68|17.6|350
1718643600000|2024-06-17 17:00:00|17.66|17.58|17.48|17.4|17.68|17.6|17.48|17.4|323
1718647200000|2024-06-17 18:00:00|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|103
1718650800000|2024-06-17 19:00:00|17.53|17.45|17.57|17.49|17.6|17.52|17.43|17.35|390
1718668800000|2024-06-18 00:00:00|17.77|17.47|17.51|17.43|17.77|17.47|17.44|17.3|2
1718672400000|2024-06-18 01:00:00|17.54|17.46|17.7|17.45|17.7|17.51|17.54|17.45|2
1718676000000|2024-06-18 02:00:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1718679600000|2024-06-18 03:00:00|17.61|17.53|17.59|17.51|17.7|17.53|17.59|17.45|0
1718683200000|2024-06-18 04:00:00|17.7|17.45|17.59|17.51|17.7|17.51|17.59|17.45|0
1718686800000|2024-06-18 05:00:00|17.7|17.45|17.61|17.53|17.7|17.53|17.59|17.45|0
1718690400000|2024-06-18 06:00:00|17.56|17.48|17.49|17.41|17.56|17.48|17.46|17.38|103
1718694000000|2024-06-18 07:00:00|17.46|17.38|17.61|17.53|17.61|17.53|17.46|17.38|1503
1718697600000|2024-06-18 08:00:00|17.56|17.48|17.48|17.4|17.76|17.68|17.46|17.38|1726
1718701200000|2024-06-18 09:00:00|17.51|17.43|17.36|17.28|17.51|17.43|17.31|17.23|5906
1718704800000|2024-06-18 10:00:00|17.33|17.25|17.31|17.23|17.36|17.28|17.26|17.18|3269
1718708400000|2024-06-18 11:00:00|17.36|17.28|17.26|17.18|17.36|17.28|17.21|17.13|4174
1718712000000|2024-06-18 12:00:00|17.21|17.13|17.21|17.13|17.31|17.23|17.16|17.08|2326
1718715600000|2024-06-18 13:00:00|17.24|17.16|17.11|17.03|17.26|17.18|17.06|16.98|3536
1718719200000|2024-06-18 14:00:00|17.06|16.98|17.01|16.93|17.06|16.98|16.96|16.88|3817
1718722800000|2024-06-18 15:00:00|16.96|16.88|16.94|16.86|16.96|16.88|16.87|16.79|4974
1718726400000|2024-06-18 16:00:00|16.91|16.83|16.92|16.84|16.92|16.84|16.87|16.79|288
1718730000000|2024-06-18 17:00:00|16.91|16.83|16.91|16.83|16.91|16.83|16.82|16.74|500
1718733600000|2024-06-18 18:00:00|16.96|16.88|16.89|16.81|17.01|16.93|16.89|16.81|361
1718737200000|2024-06-18 19:00:00|16.91|16.83|16.89|16.81|16.96|16.88|16.86|16.78|157
1718755200000|2024-06-19 00:00:00|17.05|16.75|17.26|17.18|17.3|17.18|17.03|16.75|13
1718758800000|2024-06-19 01:00:00|17.24|17.16|17.14|17.06|17.3|17.16|17.09|17|12
1718762400000|2024-06-19 02:00:00|17.25|17|17.14|17.06|17.25|17.06|17.07|16.95|1
1718766000000|2024-06-19 03:00:00|17.09|17.01|17.12|17.04|17.2|17.04|17.07|16.95|2
1718769600000|2024-06-19 04:00:00|17.1|17.02|16.95|16.87|17.1|17.02|16.88|16.8|74
1718773200000|2024-06-19 05:00:00|17.01|16.76|16.83|16.75|17.01|16.84|16.83|16.71|3
1718776800000|2024-06-19 06:00:00|16.82|16.74|16.91|16.83|17|16.88|16.82|16.74|152
1718780400000|2024-06-19 07:00:00|16.87|16.79|16.92|16.84|17.18|17.1|16.86|16.78|2811
1718784000000|2024-06-19 08:00:00|16.87|16.79|17.06|16.98|17.11|17.03|16.87|16.79|2832
1718787600000|2024-06-19 09:00:00|17.04|16.96|16.96|16.88|17.06|16.98|16.92|16.84|1340
1718791200000|2024-06-19 10:00:00|17.01|16.93|16.87|16.79|17.16|17.08|16.87|16.79|3207
1718794800000|2024-06-19 11:00:00|16.82|16.74|16.72|16.64|16.82|16.74|16.63|16.55|2689
1718798400000|2024-06-19 12:00:00|16.77|16.69|16.72|16.64|16.82|16.74|16.67|16.59|1844
1718802000000|2024-06-19 13:00:00|16.67|16.59|16.72|16.64|16.72|16.64|16.67|16.59|924
1718805600000|2024-06-19 14:00:00|16.67|16.59|16.63|16.55|16.68|16.6|16.63|16.55|1904
1718809200000|2024-06-19 15:00:00|16.62|16.54|16.77|16.69|16.78|16.7|16.62|16.54|3225
1718812800000|2024-06-19 16:00:00|16.82|16.74|16.92|16.84|16.96|16.88|16.82|16.74|725
1718816400000|2024-06-19 17:00:00|16.87|16.79|16.78|16.7|16.87|16.79|16.77|16.69|64
1718820000000|2024-06-19 18:00:00|||||||||1
1718823600000|2024-06-19 19:00:00|16.73|16.65|16.84|16.59|16.84|16.65|16.59|16.51|224
1718841600000|2024-06-20 00:00:00|16.98|16.68|16.72|16.47|16.98|16.68|16.66|16.47|0
1718845200000|2024-06-20 01:00:00|16.68|16.6|16.61|16.53|16.72|16.6|16.59|16.47|1
1718848800000|2024-06-20 02:00:00|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1718852400000|2024-06-20 03:00:00|16.59|16.51|16.61|16.53|16.64|16.56|16.59|16.51|100
1718856000000|2024-06-20 04:00:00|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|18
1718859600000|2024-06-20 05:00:00|16.59|16.51|16.44|16.36|16.61|16.53|16.34|16.26|28
1718863200000|2024-06-20 06:00:00|16.42|16.34|16.54|16.46|16.54|16.46|16.42|16.34|96
1718866800000|2024-06-20 07:00:00|16.53|16.45|16.48|16.4|16.64|16.56|16.39|16.31|1622
1718870400000|2024-06-20 08:00:00|16.53|16.45|16.49|16.41|16.53|16.45|16.44|16.36|885
1718874000000|2024-06-20 09:00:00|16.44|16.36|16.29|16.21|16.44|16.36|16.29|16.21|2867
1718877600000|2024-06-20 10:00:00|16.24|16.16|16.24|16.16|16.38|16.3|16.19|16.11|2385
1718881200000|2024-06-20 11:00:00|16.29|16.21|16.29|16.21|16.34|16.26|16.19|16.11|1295
1718884800000|2024-06-20 12:00:00|16.33|16.25|16.43|16.35|16.44|16.36|16.33|16.25|1155
1718888400000|2024-06-20 13:00:00|16.48|16.4|16.48|16.4|16.62|16.54|16.46|16.38|4309
1718892000000|2024-06-20 14:00:00|16.43|16.35|16.49|16.41|16.67|16.59|16.43|16.35|3311
1718895600000|2024-06-20 15:00:00|16.44|16.36|16.49|16.41|16.49|16.41|16.39|16.31|1693
1718899200000|2024-06-20 16:00:00|16.53|16.45|16.58|16.5|16.63|16.55|16.44|16.36|558
1718902800000|2024-06-20 17:00:00|16.61|16.53|16.58|16.5|16.77|16.69|16.58|16.5|587
1718906400000|2024-06-20 18:00:00|16.54|16.46|16.54|16.46|16.54|16.46|16.49|16.41|78
1718910000000|2024-06-20 19:00:00|16.58|16.5|16.79|16.54|16.81|16.62|16.54|16.46|229
1718928000000|2024-06-21 00:00:00|16.77|16.49|16.67|16.42|16.79|16.49|16.67|16.42|1
1718935200000|2024-06-21 02:00:00|16.56|16.48|16.57|16.49|16.59|16.51|16.54|16.46|4
1718938800000|2024-06-21 03:00:00|16.54|16.46|16.69|16.44|16.7|16.48|16.54|16.44|3
1718942400000|2024-06-21 04:00:00|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|0
1718946000000|2024-06-21 05:00:00|16.58|16.5|16.52|16.44|16.59|16.51|16.51|16.43|2
1718949600000|2024-06-21 06:00:00|16.54|16.46|16.63|16.55|16.63|16.55|16.51|16.43|410
1718953200000|2024-06-21 07:00:00|16.64|16.56|16.82|16.74|16.97|16.89|16.63|16.55|1487
1718956800000|2024-06-21 08:00:00|16.87|16.79|17.06|16.98|17.2|17.12|16.77|16.69|3028
1718960400000|2024-06-21 09:00:00|17.05|16.97|17.07|16.99|17.16|17.08|16.92|16.84|3779
1718964000000|2024-06-21 10:00:00|17.06|16.98|17.07|16.99|17.11|17.03|16.97|16.89|2078
1718967600000|2024-06-21 11:00:00|17.02|16.94|17.16|17.08|17.2|17.12|16.97|16.89|3466
1718971200000|2024-06-21 12:00:00|17.2|17.12|17.07|16.99|17.2|17.12|17.07|16.99|1327
1718974800000|2024-06-21 13:00:00|17.11|17.03|17.14|17.06|17.26|17.18|16.97|16.89|2298
1718978400000|2024-06-21 14:00:00|17.12|17.04|16.84|16.76|17.12|17.04|16.79|16.71|2772
1718982000000|2024-06-21 15:00:00|16.89|16.81|16.89|16.81|17.04|16.96|16.84|16.76|1926
1718985600000|2024-06-21 16:00:00|16.84|16.76|16.79|16.71|16.89|16.81|16.79|16.71|139
1718989200000|2024-06-21 17:00:00|16.81|16.73|16.89|16.81|16.89|16.81|16.79|16.71|137
1718992800000|2024-06-21 18:00:00|16.85|16.77|16.85|16.77|16.89|16.81|16.85|16.77|134
1718996400000|2024-06-21 19:00:00|16.84|16.76|16.98|16.73|16.98|16.76|16.76|16.68|215
1719187200000|2024-06-24 00:00:00|17.02|16.72|16.83|16.75|17.04|16.79|16.8|16.64|2
1719190800000|2024-06-24 01:00:00|16.94|16.69|17.04|16.79|17.24|17.09|16.83|16.67|16
1719194400000|2024-06-24 02:00:00|16.98|16.9|16.97|16.89|17.07|16.99|16.93|16.79|12
1719198000000|2024-06-24 03:00:00|16.95|16.87|16.9|16.82|16.96|16.88|16.9|16.82|5
1719201600000|2024-06-24 04:00:00|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|31
1719205200000|2024-06-24 05:00:00|16.83|16.75|16.8|16.72|16.86|16.78|16.8|16.72|25
1719208800000|2024-06-24 06:00:00|16.75|16.67|16.71|16.63|16.76|16.68|16.61|16.53|153
1719212400000|2024-06-24 07:00:00|16.7|16.62|16.53|16.45|16.75|16.67|16.48|16.4|1615
1719216000000|2024-06-24 08:00:00|16.52|16.44|16.52|16.44|16.53|16.45|16.4|16.32|2711
1719219600000|2024-06-24 09:00:00|16.48|16.4|16.48|16.4|16.57|16.49|16.43|16.35|2129
1719223200000|2024-06-24 10:00:00|16.43|16.35|16.44|16.36|16.48|16.4|16.39|16.31|1008
1719226800000|2024-06-24 11:00:00|16.4|16.32|16.34|16.26|16.45|16.37|16.25|16.17|1861
1719230400000|2024-06-24 12:00:00|16.37|16.29|16.39|16.31|16.42|16.34|16.34|16.26|1232
1719234000000|2024-06-24 13:00:00|16.34|16.26|16.29|16.21|16.44|16.36|16.27|16.19|2016
1719237600000|2024-06-24 14:00:00|16.27|16.19|16.15|16.07|16.34|16.26|16.1|16.02|3179
1719241200000|2024-06-24 15:00:00|16.14|16.06|16.2|16.12|16.25|16.17|16.11|16.03|3974
1719244800000|2024-06-24 16:00:00|16.16|16.08|16.24|16.16|16.24|16.16|16.15|16.07|74
1719248400000|2024-06-24 17:00:00|16.2|16.12|16.25|16.17|16.29|16.21|16.2|16.12|266
1719252000000|2024-06-24 18:00:00|16.27|16.19|16.24|16.16|16.29|16.21|16.24|16.16|58
1719255600000|2024-06-24 19:00:00|16.25|16.17|16.34|16.26|16.34|16.26|16.25|16.17|72
1719273600000|2024-06-25 00:00:00|16.41|16.11|16.2|16.12|16.41|16.13|16.19|16.06|1
1719277200000|2024-06-25 01:00:00|16.22|16.14|16.11|16.03|16.22|16.14|16.11|16.03|11
1719280800000|2024-06-25 02:00:00|16.09|16.01|16.09|16.01|16.15|16.07|16.07|15.99|15
1719284400000|2024-06-25 03:00:00|16.07|15.99|16.11|16.03|16.11|16.03|16.06|15.98|14
1719288000000|2024-06-25 04:00:00|16.27|16.02|16.09|16.01|16.3|16.07|16.06|15.98|11
1719291600000|2024-06-25 05:00:00|16.07|15.99|16.08|16|16.09|16.01|16.06|15.98|14
1719295200000|2024-06-25 06:00:00|16.06|15.98|16.26|16.18|16.26|16.18|16.06|15.98|138
1719298800000|2024-06-25 07:00:00|16.29|16.21|16.42|16.34|16.48|16.4|16.29|16.21|973
1719302400000|2024-06-25 08:00:00|16.46|16.38|16.36|16.28|16.47|16.39|16.32|16.24|1835
1719306000000|2024-06-25 09:00:00|16.32|16.24|16.37|16.29|16.41|16.33|16.27|16.19|1313
1719309600000|2024-06-25 10:00:00|16.36|16.28|16.37|16.29|16.42|16.34|16.32|16.24|1497
1719313200000|2024-06-25 11:00:00|16.41|16.33|16.5|16.42|16.59|16.51|16.37|16.29|1691
1719316800000|2024-06-25 12:00:00|16.48|16.4|16.47|16.39|16.55|16.47|16.46|16.38|699
1719320400000|2024-06-25 13:00:00|16.51|16.43|16.61|16.53|16.66|16.58|16.47|16.39|2536
1719324000000|2024-06-25 14:00:00|16.57|16.49|16.53|16.45|16.58|16.5|16.44|16.36|1906
1719327600000|2024-06-25 15:00:00|16.54|16.46|16.48|16.4|16.54|16.46|16.44|16.36|1560
1719331200000|2024-06-25 16:00:00|16.43|16.35|16.48|16.4|16.53|16.45|16.43|16.35|750
1719334800000|2024-06-25 17:00:00|16.53|16.45|16.43|16.35|16.53|16.45|16.39|16.31|421
1719338400000|2024-06-25 18:00:00|16.41|16.33|16.38|16.3|16.43|16.35|16.38|16.3|95
1719342000000|2024-06-25 19:00:00|16.33|16.25|16.34|16.26|16.36|16.28|16.29|16.21|257
1719360000000|2024-06-26 00:00:00|16.53|16.23|16.51|16.26|16.54|16.29|16.51|16.21|5
1719363600000|2024-06-26 01:00:00|16.5|16.25|16.51|16.26|16.51|16.26|16.5|16.25|0
1719367200000|2024-06-26 02:00:00|16.49|16.24|16.51|16.26|16.53|16.28|16.49|16.24|0
1719374400000|2024-06-26 04:00:00|16.52|16.27|16.39|16.31|16.52|16.31|16.36|16.27|2
1719378000000|2024-06-26 05:00:00|16.41|16.33|16.39|16.31|16.41|16.33|16.36|16.28|8
1719381600000|2024-06-26 06:00:00|16.33|16.25|16.26|16.18|16.35|16.27|16.21|16.13|122
1719385200000|2024-06-26 07:00:00|16.25|16.17|16.3|16.22|16.35|16.27|16.25|16.17|857
1719388800000|2024-06-26 08:00:00|16.25|16.17|16.3|16.22|16.3|16.22|16.22|16.14|1468
1719392400000|2024-06-26 09:00:00|16.34|16.26|16.44|16.36|16.49|16.41|16.34|16.26|758
1719396000000|2024-06-26 10:00:00|16.48|16.4|16.64|16.56|16.64|16.56|16.44|16.36|1687
1719399600000|2024-06-26 11:00:00|16.66|16.58|16.77|16.69|16.79|16.71|16.66|16.58|1198
1719403200000|2024-06-26 12:00:00|16.76|16.68|17.05|16.97|17.08|17|16.76|16.68|3264
1719406800000|2024-06-26 13:00:00|17.08|17|16.79|16.71|17.13|17.05|16.66|16.58|5884
1719410400000|2024-06-26 14:00:00|16.78|16.7|16.64|16.56|16.78|16.7|16.59|16.51|2832
1719414000000|2024-06-26 15:00:00|16.67|16.59|16.76|16.68|17.01|16.93|16.67|16.59|3850
1719417600000|2024-06-26 16:00:00|16.74|16.66|16.7|16.62|16.77|16.69|16.67|16.59|880
1719421200000|2024-06-26 17:00:00|16.72|16.64|16.73|16.65|16.76|16.68|16.68|16.6|460
1719424800000|2024-06-26 18:00:00|16.74|16.66|16.63|16.55|16.74|16.66|16.63|16.55|66
1719428400000|2024-06-26 19:00:00|16.64|16.56|16.58|16.5|16.68|16.6|16.58|16.5|167
1719446400000|2024-06-27 00:00:00|16.68|16.43|16.62|16.54|16.68|16.54|16.59|16.43|0
1719450000000|2024-06-27 01:00:00|16.6|16.52|16.57|16.49|16.62|16.54|16.56|16.48|25
1719453600000|2024-06-27 02:00:00|16.58|16.5|16.53|16.45|16.6|16.52|16.53|16.45|28
1719457200000|2024-06-27 03:00:00|16.59|16.51|16.56|16.48|16.64|16.51|16.51|16.37|42
1719460800000|2024-06-27 04:00:00|16.57|16.49|16.52|16.44|16.59|16.51|16.52|16.44|20
1719464400000|2024-06-27 05:00:00|16.54|16.46|16.6|16.52|16.62|16.54|16.52|16.44|5
1719468000000|2024-06-27 06:00:00|16.55|16.47|16.63|16.55|16.63|16.55|16.52|16.44|121
1719471600000|2024-06-27 07:00:00|16.6|16.52|16.63|16.55|16.68|16.6|16.55|16.47|639
1719475200000|2024-06-27 08:00:00|16.67|16.59|16.75|16.67|16.9|16.82|16.63|16.55|1833
1719478800000|2024-06-27 09:00:00|16.77|16.69|16.9|16.82|16.93|16.85|16.73|16.65|2046
1719482400000|2024-06-27 10:00:00|16.92|16.84|16.8|16.72|16.93|16.85|16.75|16.67|1886
1719486000000|2024-06-27 11:00:00|16.83|16.75|16.87|16.79|16.92|16.84|16.8|16.72|1695
1719489600000|2024-06-27 12:00:00|16.88|16.8|16.73|16.65|16.88|16.8|16.7|16.62|2335
1719493200000|2024-06-27 13:00:00|16.74|16.66|16.6|16.52|16.77|16.69|16.57|16.49|2130
1719496800000|2024-06-27 14:00:00|16.62|16.54|16.52|16.44|16.63|16.55|16.47|16.39|7406
1719500400000|2024-06-27 15:00:00|16.57|16.49|16.62|16.54|16.7|16.62|16.55|16.47|2991
1719504000000|2024-06-27 16:00:00|16.65|16.57|16.57|16.49|16.65|16.57|16.52|16.44|189
1719507600000|2024-06-27 17:00:00|16.53|16.45|16.52|16.44|16.57|16.49|16.52|16.44|60
1719511200000|2024-06-27 18:00:00|16.54|16.46|16.52|16.44|16.6|16.52|16.52|16.44|116
1719514800000|2024-06-27 19:00:00|16.54|16.46|16.52|16.44|16.57|16.49|16.52|16.44|103
1719532800000|2024-06-28 00:00:00|16.64|16.34|16.47|16.39|16.64|16.39|16.47|16.3|0
1719536400000|2024-06-28 01:00:00|16.46|16.38|16.4|16.32|16.49|16.41|16.4|16.32|50
1719540000000|2024-06-28 02:00:00|16.39|16.31|16.38|16.3|16.5|16.34|16.35|16.23|51
1719543600000|2024-06-28 03:00:00|16.37|16.29|16.37|16.29|16.38|16.3|16.37|16.29|0
1719547200000|2024-06-28 04:00:00|16.38|16.3|16.36|16.28|16.42|16.34|16.33|16.25|122
1719550800000|2024-06-28 05:00:00|16.34|16.26|16.35|16.27|16.38|16.3|16.34|16.26|11
1719554400000|2024-06-28 06:00:00|16.37|16.29|16.29|16.21|16.37|16.29|16.26|16.18|22
1719558000000|2024-06-28 07:00:00|16.33|16.25|16.5|16.42|16.59|16.51|16.28|16.2|3714
1719561600000|2024-06-28 08:00:00|16.55|16.47|16.33|16.25|16.58|16.5|16.26|16.18|2948
1719565200000|2024-06-28 09:00:00|16.31|16.23|16.3|16.22|16.39|16.31|16.26|16.18|2969
1719568800000|2024-06-28 10:00:00|16.25|16.17|16.22|16.14|16.3|16.22|16.22|16.14|1447
1719572400000|2024-06-28 11:00:00|16.25|16.17|16.43|16.35|16.45|16.37|16.25|16.17|1867
1719576000000|2024-06-28 12:00:00|16.4|16.32|16.57|16.49|16.62|16.54|16.35|16.27|6097
1719579600000|2024-06-28 13:00:00|16.54|16.46|16.47|16.39|16.59|16.51|16.45|16.37|2972
1719583200000|2024-06-28 14:00:00|16.42|16.34|16.36|16.28|16.47|16.39|16.24|16.16|6251
1719586800000|2024-06-28 15:00:00|16.34|16.26|16.32|16.24|16.54|16.46|16.19|16.11|4289
1719590400000|2024-06-28 16:00:00|16.3|16.22|16.27|16.19|16.45|16.37|16.27|16.19|336
1719594000000|2024-06-28 17:00:00|16.26|16.18|16.34|16.26|16.37|16.29|16.22|16.14|189
1719597600000|2024-06-28 18:00:00|16.33|16.25|16.29|16.21|16.36|16.28|16.29|16.21|88
1719601200000|2024-06-28 19:00:00|16.3|16.22|16.32|16.24|16.39|16.31|16.21|16.13|272
1719792000000|2024-07-01 00:00:00|16.35|16.1|16.14|16.06|16.44|16.26|16.14|15.98|145
1719795600000|2024-07-01 01:00:00|16.13|16.05|16.11|16.03|16.18|16.1|16.1|16.02|54
1719799200000|2024-07-01 02:00:00|16.07|15.99|16.12|16.04|16.19|16.11|16.07|15.99|19
1719802800000|2024-07-01 03:00:00|16.11|16.03|16.06|15.98|16.12|16.04|16.06|15.98|27
1719806400000|2024-07-01 04:00:00|16.07|15.99|16.01|15.93|16.09|16.01|16.01|15.93|6
1719810000000|2024-07-01 05:00:00|16|15.92|15.75|15.67|16.18|16.04|15.7|15.62|230
1719813600000|2024-07-01 06:00:00|15.74|15.66|15.74|15.66|15.77|15.69|15.57|15.49|638
1719817200000|2024-07-01 07:00:00|15.72|15.64|15.68|15.6|15.78|15.7|15.5|15.42|3054
1719820800000|2024-07-01 08:00:00|15.63|15.55|15.62|15.54|15.72|15.64|15.46|15.38|3167
1719824400000|2024-07-01 09:00:00|15.67|15.59|15.58|15.5|15.73|15.65|15.5|15.42|4761
1719828000000|2024-07-01 10:00:00|15.59|15.51|15.48|15.4|15.59|15.51|15.48|15.4|1094
1719831600000|2024-07-01 11:00:00|15.47|15.39|15.28|15.2|15.48|15.4|15.28|15.2|3014
1719835200000|2024-07-01 12:00:00|15.25|15.17|15.33|15.25|15.38|15.3|15.23|15.15|3274
1719838800000|2024-07-01 13:00:00|15.32|15.24|15.25|15.17|15.35|15.27|15.23|15.15|3520
1719842400000|2024-07-01 14:00:00|15.24|15.16|15.31|15.23|15.38|15.3|15.2|15.12|3284
1719846000000|2024-07-01 15:00:00|15.33|15.25|15.31|15.23|15.38|15.3|15.28|15.2|2871
1719849600000|2024-07-01 16:00:00|15.26|15.18|15.18|15.1|15.26|15.18|15.18|15.1|579
1719853200000|2024-07-01 17:00:00|15.2|15.12|15.23|15.15|15.23|15.15|15.18|15.1|124
1719856800000|2024-07-01 18:00:00|15.21|15.13|15.26|15.18|15.28|15.2|15.18|15.1|164
1719860400000|2024-07-01 19:00:00|15.25|15.17|15.17|15.09|15.31|15.23|15.14|15.06|352
1719878400000|2024-07-02 00:00:00|15.33|15.03|15.34|15.26|15.37|15.29|15.15|15|38
1719882000000|2024-07-02 01:00:00|15.36|15.28|15.31|15.23|15.42|15.29|15.27|15.17|12
1719889200000|2024-07-02 03:00:00|15.28|15.2|15.3|15.22|15.32|15.24|15.28|15.2|49
1719892800000|2024-07-02 04:00:00|15.28|15.2|15.3|15.22|15.3|15.22|15.26|15.18|0
1719896400000|2024-07-02 05:00:00|15.29|15.21|15.22|15.14|15.3|15.22|15.21|15.13|5
1719900000000|2024-07-02 06:00:00|15.2|15.12|15.33|15.25|15.33|15.25|15.2|15.12|89
1719903600000|2024-07-02 07:00:00|15.34|15.26|15.58|15.5|15.58|15.5|15.33|15.25|629
1719907200000|2024-07-02 08:00:00|15.55|15.47|15.6|15.52|15.63|15.55|15.5|15.42|1842
1719910800000|2024-07-02 09:00:00|15.62|15.54|15.73|15.65|15.73|15.65|15.55|15.47|1219
1719914400000|2024-07-02 10:00:00|15.68|15.6|15.7|15.62|15.73|15.65|15.65|15.57|923
1719918000000|2024-07-02 11:00:00|15.69|15.61|15.81|15.73|15.83|15.75|15.69|15.61|398
1719921600000|2024-07-02 12:00:00|15.78|15.7|15.63|15.55|15.78|15.7|15.53|15.45|1242
1719925200000|2024-07-02 13:00:00|15.58|15.5|15.46|15.38|15.58|15.5|15.36|15.28|4144
1719928800000|2024-07-02 14:00:00|15.47|15.39|15.39|15.31|15.48|15.4|15.31|15.23|1786
1719932400000|2024-07-02 15:00:00|15.36|15.28|15.41|15.33|15.44|15.36|15.34|15.26|1676
1719936000000|2024-07-02 16:00:00|15.46|15.38|15.41|15.33|15.46|15.38|15.41|15.33|179
1719939600000|2024-07-02 17:00:00|15.39|15.31|15.39|15.31|15.41|15.33|15.38|15.3|235
1719943200000|2024-07-02 18:00:00|||||||||2
1719946800000|2024-07-02 19:00:00|15.36|15.28|15.39|15.31|15.39|15.31|15.36|15.28|424
1719964800000|2024-07-03 00:00:00|15.58|15.28|15.44|15.36|15.58|15.41|15.44|15.28|0
1719968400000|2024-07-03 01:00:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1719975600000|2024-07-03 03:00:00|15.42|15.34|15.46|15.38|15.46|15.38|15.37|15.29|51
1719979200000|2024-07-03 04:00:00|15.48|15.4|15.5|15.42|15.51|15.43|15.46|15.38|67
1719982800000|2024-07-03 05:00:00|15.49|15.41|15.45|15.37|15.5|15.42|15.45|15.37|37
1719986400000|2024-07-03 06:00:00|15.43|15.35|15.2|15.12|15.43|15.35|15.2|15.12|2863
1719990000000|2024-07-03 07:00:00|15.25|15.17|15.18|15.1|15.25|15.17|15.1|15.02|1805
1719993600000|2024-07-03 08:00:00|15.2|15.12|14.91|14.83|15.2|15.12|14.91|14.83|2599
1719997200000|2024-07-03 09:00:00|14.89|14.81|14.79|14.71|14.91|14.83|14.77|14.69|2710
1720000800000|2024-07-03 10:00:00|14.74|14.66|14.76|14.68|14.81|14.73|14.74|14.66|4186
1720004400000|2024-07-03 11:00:00|14.74|14.66|14.74|14.66|14.76|14.68|14.71|14.63|1048
1720008000000|2024-07-03 12:00:00|14.77|14.69|14.79|14.71|14.83|14.75|14.77|14.69|632
1720011600000|2024-07-03 13:00:00|14.82|14.74|14.78|14.7|14.84|14.76|14.75|14.67|1312
1720015200000|2024-07-03 14:00:00|14.77|14.69|14.75|14.67|14.82|14.74|14.7|14.62|3855
1720018800000|2024-07-03 15:00:00|14.7|14.62|14.74|14.66|14.77|14.69|14.68|14.6|3864
1720022400000|2024-07-03 16:00:00|14.75|14.67|14.75|14.67|14.75|14.67|14.7|14.62|683
1720026000000|2024-07-03 17:00:00|14.7|14.62|14.74|14.66|14.75|14.67|14.7|14.62|530
1720029600000|2024-07-03 18:00:00|14.72|14.64|14.72|14.64|14.75|14.67|14.72|14.64|7
1720033200000|2024-07-03 19:00:00|14.73|14.65|14.68|14.6|14.73|14.65|14.68|14.6|108
1720051200000|2024-07-04 00:00:00|14.81|14.51|14.71|14.63|14.81|14.63|14.66|14.5|3
1720054800000|2024-07-04 01:00:00|14.77|14.52|14.71|14.63|14.78|14.63|14.69|14.52|0
1720058400000|2024-07-04 02:00:00|14.78|14.53|14.71|14.63|14.78|14.63|14.69|14.52|0
1720065600000|2024-07-04 04:00:00|14.74|14.66|14.74|14.66|14.76|14.68|14.74|14.66|0
1720069200000|2024-07-04 05:00:00|14.69|14.61|14.74|14.66|14.75|14.67|14.69|14.61|24
1720072800000|2024-07-04 06:00:00|14.72|14.64|14.63|14.55|14.72|14.64|14.61|14.53|168
1720076400000|2024-07-04 07:00:00|14.64|14.56|14.62|14.54|14.64|14.56|14.59|14.51|356
1720080000000|2024-07-04 08:00:00|14.63|14.55|14.62|14.54|14.64|14.56|14.62|14.54|1047
1720083600000|2024-07-04 09:00:00|14.64|14.56|14.67|14.59|14.67|14.59|14.62|14.54|902
1720087200000|2024-07-04 10:00:00|14.64|14.56|14.58|14.5|14.65|14.57|14.58|14.5|865
1720090800000|2024-07-04 11:00:00|14.6|14.52|14.63|14.55|14.65|14.57|14.58|14.5|1145
1720094400000|2024-07-04 12:00:00|14.65|14.57|14.6|14.52|14.65|14.57|14.6|14.52|1750
1720098000000|2024-07-04 13:00:00|14.61|14.53|14.67|14.59|14.67|14.59|14.61|14.53|1860
1720101600000|2024-07-04 14:00:00|14.65|14.57|14.72|14.64|14.72|14.64|14.65|14.57|936
1720105200000|2024-07-04 15:00:00|14.67|14.59|14.62|14.54|14.67|14.59|14.62|14.54|1514
1720108800000|2024-07-04 16:00:00|14.67|14.59|14.67|14.59|14.67|14.59|14.66|14.58|202
1720112400000|2024-07-04 17:00:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|8
1720119600000|2024-07-04 19:00:00|||||||||44
1720137600000|2024-07-05 00:00:00|14.77|14.52|14.77|14.52|14.79|14.53|14.77|14.49|0
1720141200000|2024-07-05 01:00:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|0
1720148400000|2024-07-05 03:00:00|14.7|14.62|14.69|14.61|14.7|14.62|14.68|14.6|0
1720152000000|2024-07-05 04:00:00|14.7|14.62|14.69|14.61|14.7|14.62|14.68|14.6|0
1720155600000|2024-07-05 05:00:00|14.7|14.62|14.69|14.61|14.71|14.63|14.66|14.58|4
1720159200000|2024-07-05 06:00:00|14.64|14.56|14.59|14.51|14.69|14.61|14.54|14.46|466
1720162800000|2024-07-05 07:00:00|14.61|14.53|14.51|14.43|14.61|14.53|14.49|14.41|2786
1720166400000|2024-07-05 08:00:00|14.54|14.46|14.61|14.53|14.64|14.56|14.54|14.46|1784
1720170000000|2024-07-05 09:00:00|14.59|14.51|14.66|14.58|14.68|14.6|14.54|14.46|5661
1720173600000|2024-07-05 10:00:00|14.63|14.55|14.68|14.6|14.7|14.62|14.63|14.55|766
1720177200000|2024-07-05 11:00:00|14.65|14.57|14.65|14.57|14.65|14.57|14.63|14.55|889
1720180800000|2024-07-05 12:00:00|14.64|14.56|14.59|14.51|14.66|14.58|14.49|14.41|1671
1720184400000|2024-07-05 13:00:00|14.57|14.49|14.62|14.54|14.62|14.54|14.52|14.44|2405
1720188000000|2024-07-05 14:00:00|14.6|14.52|14.64|14.56|14.79|14.71|14.6|14.52|3048
1720191600000|2024-07-05 15:00:00|14.62|14.54|14.73|14.65|14.76|14.68|14.61|14.53|5941
1720195200000|2024-07-05 16:00:00|14.72|14.64|14.71|14.63|14.72|14.64|14.66|14.58|449
1720198800000|2024-07-05 17:00:00|14.76|14.68|14.76|14.68|14.81|14.73|14.76|14.68|515
1720202400000|2024-07-05 18:00:00|14.78|14.7|14.81|14.73|14.81|14.73|14.78|14.7|59
1720206000000|2024-07-05 19:00:00|14.83|14.75|14.79|14.71|14.89|14.81|14.78|14.7|591
1720396800000|2024-07-08 00:00:00|15.04|14.79|14.94|14.69|15.04|14.79|14.91|14.62|0
1720400400000|2024-07-08 01:00:00|14.86|14.78|14.92|14.67|14.97|14.82|14.84|14.67|66
1720404000000|2024-07-08 02:00:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|0
1720407600000|2024-07-08 03:00:00|||||||||20
1720411200000|2024-07-08 04:00:00|||||||||10
1720414800000|2024-07-08 05:00:00|14.91|14.66|14.96|14.88|14.96|14.88|14.82|14.66|51
1720418400000|2024-07-08 06:00:00|14.93|14.85|14.73|14.65|14.98|14.9|14.73|14.65|847
1720422000000|2024-07-08 07:00:00|14.74|14.66|14.48|14.4|14.78|14.7|14.46|14.38|7202
1720425600000|2024-07-08 08:00:00|14.53|14.45|14.5|14.42|14.54|14.46|14.38|14.3|4549
1720429200000|2024-07-08 09:00:00|14.54|14.46|14.48|14.4|14.54|14.46|14.44|14.36|1682
1720432800000|2024-07-08 10:00:00|14.46|14.38|14.48|14.4|14.49|14.41|14.43|14.35|1417
1720436400000|2024-07-08 11:00:00|14.43|14.35|14.4|14.32|14.44|14.36|14.39|14.31|2754
1720440000000|2024-07-08 12:00:00|14.41|14.33|14.45|14.37|14.46|14.38|14.35|14.27|2515
1720443600000|2024-07-08 13:00:00|14.43|14.35|14.38|14.3|14.43|14.35|14.36|14.28|4926
1720447200000|2024-07-08 14:00:00|14.41|14.33|14.43|14.35|14.46|14.38|14.36|14.28|3659
1720450800000|2024-07-08 15:00:00|14.41|14.33|14.43|14.35|14.43|14.35|14.37|14.29|4274
1720454400000|2024-07-08 16:00:00|14.44|14.36|14.43|14.35|14.44|14.36|14.43|14.35|346
1720458000000|2024-07-08 17:00:00|||||||||224
1720461600000|2024-07-08 18:00:00|||||||||17
1720465200000|2024-07-08 19:00:00|14.45|14.37|14.44|14.36|14.45|14.37|14.43|14.35|169
1720483200000|2024-07-09 00:00:00|14.52|14.27|14.41|14.33|14.53|14.36|14.39|14.27|46
1720486800000|2024-07-09 01:00:00|14.39|14.31|14.4|14.32|14.43|14.35|14.39|14.31|51
1720490400000|2024-07-09 02:00:00|14.42|14.34|14.45|14.37|14.48|14.4|14.4|14.32|76
1720494000000|2024-07-09 03:00:00|14.47|14.39|14.45|14.37|14.47|14.39|14.45|14.37|10
1720497600000|2024-07-09 04:00:00|14.47|14.39|14.42|14.34|14.48|14.4|14.41|14.33|61
1720501200000|2024-07-09 05:00:00|14.41|14.33|14.43|14.35|14.47|14.39|14.37|14.29|109
1720504800000|2024-07-09 06:00:00|14.44|14.36|14.53|14.45|14.53|14.45|14.43|14.35|265
1720508400000|2024-07-09 07:00:00|14.52|14.44|14.56|14.48|14.62|14.54|14.52|14.44|3683
1720512000000|2024-07-09 08:00:00|14.52|14.44|14.47|14.39|14.52|14.44|14.47|14.39|2616
1720515600000|2024-07-09 09:00:00|14.46|14.38|14.45|14.37|14.47|14.39|14.42|14.34|2085
1720519200000|2024-07-09 10:00:00|14.42|14.34|14.42|14.34|14.47|14.39|14.38|14.3|1762
1720522800000|2024-07-09 11:00:00|14.44|14.36|14.47|14.39|14.52|14.44|14.44|14.36|1767
1720526400000|2024-07-09 12:00:00|14.52|14.44|14.56|14.48|14.57|14.49|14.5|14.42|1103
1720530000000|2024-07-09 13:00:00|14.54|14.46|14.67|14.59|14.67|14.59|14.52|14.44|3514
1720533600000|2024-07-09 14:00:00|14.7|14.62|14.74|14.66|14.74|14.66|14.62|14.54|6087
1720537200000|2024-07-09 15:00:00|14.76|14.68|14.77|14.69|15.04|14.96|14.75|14.67|7689
1720540800000|2024-07-09 16:00:00|14.78|14.7|14.76|14.68|14.81|14.73|14.76|14.68|347
1720544400000|2024-07-09 17:00:00|14.81|14.73|14.9|14.82|14.92|14.84|14.81|14.73|398
1720548000000|2024-07-09 18:00:00|14.92|14.84|14.82|14.74|14.92|14.84|14.82|14.74|232
1720551600000|2024-07-09 19:00:00|14.86|14.78|14.8|14.72|14.86|14.78|14.8|14.72|339
1720569600000|2024-07-10 00:00:00|15|14.7|14.93|14.68|15|14.77|14.85|14.66|0
1720573200000|2024-07-10 01:00:00|14.85|14.77|14.93|14.68|14.98|14.77|14.85|14.68|0
1720580400000|2024-07-10 03:00:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|0
1720584000000|2024-07-10 04:00:00|14.86|14.78|14.82|14.74|14.9|14.78|14.81|14.64|0
1720587600000|2024-07-10 05:00:00|14.81|14.73|14.82|14.74|14.87|14.79|14.78|14.7|56
1720591200000|2024-07-10 06:00:00|14.84|14.76|14.76|14.68|14.84|14.76|14.72|14.64|151
1720594800000|2024-07-10 07:00:00|14.74|14.66|14.81|14.73|14.86|14.78|14.71|14.63|2685
1720598400000|2024-07-10 08:00:00|14.79|14.71|14.76|14.68|14.81|14.73|14.72|14.64|2000
1720602000000|2024-07-10 09:00:00|14.74|14.66|14.7|14.62|14.76|14.68|14.66|14.58|1114
1720605600000|2024-07-10 10:00:00|14.68|14.6|14.7|14.62|14.71|14.63|14.66|14.58|2024
1720609200000|2024-07-10 11:00:00|14.71|14.63|14.67|14.59|14.77|14.69|14.67|14.59|2737
1720612800000|2024-07-10 12:00:00|14.66|14.58|14.67|14.59|14.67|14.59|14.66|14.58|976
1720616400000|2024-07-10 13:00:00|14.66|14.58|14.61|14.53|14.66|14.58|14.61|14.53|968
1720620000000|2024-07-10 14:00:00|14.57|14.49|14.63|14.55|14.67|14.59|14.56|14.48|4828
1720623600000|2024-07-10 15:00:00|14.62|14.54|14.62|14.54|14.63|14.55|14.58|14.5|4358
1720627200000|2024-07-10 16:00:00|||||||||150
1720630800000|2024-07-10 17:00:00|||||||||63
1720634400000|2024-07-10 18:00:00|14.63|14.55|14.67|14.59|14.67|14.59|14.63|14.55|148
1720638000000|2024-07-10 19:00:00|14.62|14.54|14.67|14.59|14.67|14.59|14.62|14.54|240
1720656000000|2024-07-11 00:00:00|14.84|14.54|14.87|14.62|14.87|14.62|14.82|14.52|0
1720659600000|2024-07-11 01:00:00|14.88|14.63|14.66|14.58|14.88|14.69|14.63|14.55|495
1720663200000|2024-07-11 02:00:00|14.65|14.57|14.65|14.57|14.74|14.66|14.65|14.49|101
1720666800000|2024-07-11 03:00:00|14.64|14.56|14.65|14.57|14.65|14.57|14.64|14.56|0
1720674000000|2024-07-11 05:00:00|14.72|14.64|14.67|14.59|14.74|14.64|14.65|14.49|26
1720677600000|2024-07-11 06:00:00|14.65|14.57|14.57|14.49|14.68|14.6|14.57|14.49|562
1720681200000|2024-07-11 07:00:00|14.62|14.54|14.63|14.55|14.67|14.59|14.57|14.49|1342
1720684800000|2024-07-11 08:00:00|14.62|14.54|14.63|14.55|14.63|14.55|14.62|14.54|447
1720688400000|2024-07-11 09:00:00|14.62|14.54|14.63|14.55|14.63|14.55|14.58|14.5|295
1720692000000|2024-07-11 10:00:00|14.67|14.59|14.67|14.59|14.67|14.59|14.62|14.54|671
1720695600000|2024-07-11 11:00:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|473
1720699200000|2024-07-11 12:00:00|14.53|14.45|14.57|14.49|14.6|14.51|14.41|14.33|2436
1720702800000|2024-07-11 13:00:00|14.54|14.46|14.57|14.49|14.57|14.49|14.42|14.34|1583
1720706400000|2024-07-11 14:00:00|14.52|14.44|14.66|14.58|14.73|14.65|14.52|14.44|2649
1720710000000|2024-07-11 15:00:00|14.71|14.63|14.8|14.72|14.81|14.73|14.61|14.53|4377
1720713600000|2024-07-11 16:00:00|14.81|14.73|14.81|14.73|14.83|14.75|14.7|14.62|184
1720717200000|2024-07-11 17:00:00|14.83|14.75|14.77|14.69|14.86|14.78|14.75|14.67|790
1720720800000|2024-07-11 18:00:00|14.75|14.67|14.7|14.62|14.79|14.71|14.69|14.61|72
1720724400000|2024-07-11 19:00:00|14.67|14.59|14.73|14.65|14.75|14.67|14.65|14.57|274
1720742400000|2024-07-12 00:00:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|0
1720746000000|2024-07-12 01:00:00|14.64|14.56|14.66|14.58|14.66|14.58|14.64|14.56|0
1720749600000|2024-07-12 02:00:00|14.62|14.54|14.62|14.54|14.66|14.58|14.58|14.5|54
1720760400000|2024-07-12 05:00:00|14.63|14.55|14.63|14.55|14.67|14.59|14.63|14.55|17
1720764000000|2024-07-12 06:00:00|14.6|14.52|14.58|14.5|14.63|14.55|14.58|14.5|279
1720767600000|2024-07-12 07:00:00|14.56|14.48|14.53|14.45|14.59|14.51|14.53|14.45|1210
1720771200000|2024-07-12 08:00:00|14.57|14.49|14.52|14.44|14.57|14.49|14.48|14.4|3804
1720774800000|2024-07-12 09:00:00|14.53|14.45|14.47|14.39|14.57|14.49|14.47|14.39|3473
1720778400000|2024-07-12 10:00:00|14.48|14.4|14.52|14.44|14.52|14.44|14.42|14.34|3086
1720782000000|2024-07-12 11:00:00|14.47|14.39|14.47|14.39|14.52|14.44|14.46|14.38|1874
1720785600000|2024-07-12 12:00:00|14.42|14.34|14.51|14.43|14.61|14.53|14.42|14.34|4336
1720789200000|2024-07-12 13:00:00|14.46|14.38|14.41|14.33|14.46|14.38|14.41|14.33|2938
1720792800000|2024-07-12 14:00:00|14.42|14.34|14.47|14.39|14.52|14.44|14.41|14.33|7864
1720796400000|2024-07-12 15:00:00|14.46|14.38|14.52|14.44|14.52|14.44|14.42|14.34|8782
1720800000000|2024-07-12 16:00:00|14.5|14.42|14.47|14.39|14.56|14.48|14.47|14.39|518
1720803600000|2024-07-12 17:00:00|14.52|14.44|14.47|14.39|14.52|14.44|14.47|14.39|272
1720807200000|2024-07-12 18:00:00|14.52|14.44|14.47|14.39|14.52|14.44|14.47|14.39|203
1720810800000|2024-07-12 19:00:00|14.48|14.4|14.57|14.49|14.58|14.5|14.48|14.4|294
1721001600000|2024-07-15 00:00:00|14.68|14.43|14.47|14.39|14.71|14.52|14.47|14.39|13
1721005200000|2024-07-15 01:00:00|14.48|14.4|14.48|14.4|14.48|14.4|14.47|14.39|0
1721008800000|2024-07-15 02:00:00|14.47|14.39|14.5|14.42|14.53|14.45|14.47|14.39|27
1721012400000|2024-07-15 03:00:00|14.53|14.45|14.51|14.43|14.53|14.45|14.5|14.42|8
1721016000000|2024-07-15 04:00:00|14.53|14.45|14.53|14.45|14.53|14.45|14.5|14.42|114
1721019600000|2024-07-15 05:00:00|14.51|14.43|14.48|14.4|14.53|14.45|14.48|14.4|34
1721023200000|2024-07-15 06:00:00|14.53|14.45|14.64|14.56|14.64|14.56|14.53|14.45|475
1721026800000|2024-07-15 07:00:00|14.63|14.55|14.44|14.36|14.64|14.56|14.44|14.36|2798
1721030400000|2024-07-15 08:00:00|14.49|14.41|14.44|14.36|14.49|14.41|14.44|14.36|2666
1721034000000|2024-07-15 09:00:00|14.49|14.41|14.44|14.36|14.49|14.41|14.44|14.36|2122
1721037600000|2024-07-15 10:00:00|14.49|14.41|14.49|14.41|14.49|14.41|14.44|14.36|2095
1721041200000|2024-07-15 11:00:00|14.54|14.46|14.55|14.47|14.55|14.47|14.49|14.41|1882
1721044800000|2024-07-15 12:00:00|14.5|14.42|14.65|14.57|14.65|14.57|14.5|14.42|1921
1721048400000|2024-07-15 13:00:00|14.62|14.54|14.65|14.57|14.65|14.57|14.6|14.52|2733
1721052000000|2024-07-15 14:00:00|14.6|14.52|14.65|14.57|14.65|14.57|14.6|14.52|5946
1721055600000|2024-07-15 15:00:00|14.7|14.62|14.7|14.62|14.7|14.62|14.65|14.57|3812
1721059200000|2024-07-15 16:00:00|14.75|14.67|14.76|14.68|14.8|14.72|14.7|14.62|1224
1721062800000|2024-07-15 17:00:00|14.78|14.7|14.86|14.78|14.86|14.78|14.76|14.68|537
1721066400000|2024-07-15 18:00:00|14.81|14.73|14.81|14.73|14.86|14.78|14.81|14.73|91
1721070000000|2024-07-15 19:00:00|14.86|14.78|14.91|14.83|14.93|14.85|14.86|14.78|185
1721088000000|2024-07-16 00:00:00|14.98|14.73|14.89|14.81|14.98|14.81|14.89|14.7|0
1721091600000|2024-07-16 01:00:00|14.87|14.79|14.84|14.76|15.05|14.94|14.82|14.7|236
1721095200000|2024-07-16 02:00:00|14.82|14.74|14.95|14.7|14.95|14.86|14.77|14.65|55
1721098800000|2024-07-16 03:00:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|0
1721102400000|2024-07-16 04:00:00|14.82|14.74|14.96|14.71|14.96|14.77|14.82|14.7|0
1721106000000|2024-07-16 05:00:00|14.98|14.73|14.87|14.79|15.01|14.82|14.82|14.71|15
1721109600000|2024-07-16 06:00:00|14.9|14.82|15.07|14.99|15.12|15.04|14.87|14.79|1082
1721113200000|2024-07-16 07:00:00|15.12|15.04|15.02|14.94|15.12|15.04|14.92|14.84|1946
1721116800000|2024-07-16 08:00:00|15.07|14.99|14.97|14.89|15.12|15.04|14.97|14.89|2212
1721120400000|2024-07-16 09:00:00|15.02|14.94|15.02|14.94|15.07|14.99|14.97|14.89|2026
1721124000000|2024-07-16 10:00:00|14.97|14.89|15.03|14.95|15.03|14.95|14.97|14.89|441
1721127600000|2024-07-16 11:00:00|15.02|14.94|15.03|14.95|15.03|14.95|15.02|14.94|191
1721131200000|2024-07-16 12:00:00|14.98|14.9|14.98|14.9|15.03|14.95|14.88|14.8|1653
1721134800000|2024-07-16 13:00:00|14.93|14.85|15.03|14.95|15.03|14.95|14.93|14.85|6430
1721138400000|2024-07-16 14:00:00|15.08|15|14.98|14.9|15.13|15.05|14.98|14.9|7555
1721142000000|2024-07-16 15:00:00|14.93|14.85|14.98|14.9|15.03|14.95|14.93|14.85|4181
1721145600000|2024-07-16 16:00:00|14.93|14.85|14.93|14.85|14.98|14.9|14.93|14.85|1076
1721149200000|2024-07-16 17:00:00|14.98|14.9|14.98|14.9|14.98|14.9|14.93|14.85|873
1721152800000|2024-07-16 18:00:00|14.93|14.85|14.93|14.85|14.98|14.9|14.93|14.85|791
1721156400000|2024-07-16 19:00:00|14.98|14.9|15.01|14.93|15.03|14.95|14.98|14.9|981
1721174400000|2024-07-17 00:00:00|15.05|14.75|15.01|14.93|15.07|14.93|15.01|14.75|0
1721181600000|2024-07-17 02:00:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|0
1721185200000|2024-07-17 03:00:00|14.99|14.91|14.99|14.91|15.04|14.96|14.99|14.91|0
1721188800000|2024-07-17 04:00:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|0
1721192400000|2024-07-17 05:00:00|14.94|14.86|15.05|14.97|15.12|15.04|14.94|14.86|356
1721196000000|2024-07-17 06:00:00|15.04|14.96|15|14.92|15.09|15.01|14.95|14.87|574
1721199600000|2024-07-17 07:00:00|15.04|14.96|15.19|15.11|15.24|15.16|15.04|14.96|2639
1721203200000|2024-07-17 08:00:00|15.24|15.16|15.15|15.07|15.29|15.21|15.15|15.07|2072
1721206800000|2024-07-17 09:00:00|15.17|15.09|15.3|15.22|15.39|15.31|15.15|15.07|5172
1721210400000|2024-07-17 10:00:00|15.34|15.26|15.4|15.32|15.4|15.32|15.3|15.22|1801
1721214000000|2024-07-17 11:00:00|15.45|15.37|15.59|15.51|15.79|15.71|15.4|15.32|3561
1721217600000|2024-07-17 12:00:00|15.55|15.47|15.5|15.42|15.55|15.47|15.45|15.37|1515
1721221200000|2024-07-17 13:00:00|15.54|15.46|15.35|15.27|15.55|15.47|15.35|15.27|1759
1721224800000|2024-07-17 14:00:00|15.4|15.32|15.3|15.22|15.55|15.47|15.3|15.22|7912
1721228400000|2024-07-17 15:00:00|15.35|15.27|15.5|15.42|15.55|15.47|15.3|15.22|5923
1721232000000|2024-07-17 16:00:00|15.45|15.37|15.5|15.42|15.6|15.52|15.45|15.37|366
1721235600000|2024-07-17 17:00:00|15.55|15.47|15.55|15.47|15.6|15.52|15.5|15.42|349
1721239200000|2024-07-17 18:00:00|15.53|15.45|15.5|15.42|15.55|15.47|15.4|15.32|205
1721242800000|2024-07-17 19:00:00|15.45|15.37|15.48|15.4|15.55|15.47|15.4|15.32|314
1721260800000|2024-07-18 00:00:00|15.41|15.33|15.44|15.36|15.54|15.4|15.41|15.29|25
1721264400000|2024-07-18 01:00:00|15.54|15.29|15.51|15.43|15.59|15.45|15.44|15.27|51
1721271600000|2024-07-18 03:00:00|15.56|15.48|15.53|15.45|15.56|15.48|15.49|15.41|21
1721275200000|2024-07-18 04:00:00|15.56|15.48|15.51|15.43|15.56|15.48|15.51|15.43|17
1721278800000|2024-07-18 05:00:00|15.53|15.45|15.51|15.43|15.56|15.48|15.51|15.43|27
1721282400000|2024-07-18 06:00:00|15.46|15.38|15.37|15.29|15.51|15.43|15.32|15.24|2060
1721286000000|2024-07-18 07:00:00|15.42|15.34|15.52|15.44|15.61|15.53|15.37|15.29|2460
1721289600000|2024-07-18 08:00:00|15.51|15.43|15.27|15.19|15.52|15.44|15.27|15.19|3137
1721293200000|2024-07-18 09:00:00|15.29|15.21|15.22|15.14|15.31|15.23|15.22|15.14|862
1721296800000|2024-07-18 10:00:00|15.26|15.18|15.22|15.14|15.32|15.24|15.22|15.14|946
1721300400000|2024-07-18 11:00:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|389
1721304000000|2024-07-18 12:00:00|15.12|15.04|15.02|14.94|15.12|15.04|15.02|14.94|1099
1721307600000|2024-07-18 13:00:00|14.98|14.9|15.08|15|15.13|15.05|14.93|14.85|2915
1721311200000|2024-07-18 14:00:00|15.13|15.05|15.32|15.24|15.4|15.32|15.03|14.95|3525
1721314800000|2024-07-18 15:00:00|15.33|15.25|15.77|15.69|15.77|15.69|15.32|15.24|4254
1721318400000|2024-07-18 16:00:00|15.82|15.74|15.53|15.45|15.82|15.74|15.48|15.4|995
1721322000000|2024-07-18 17:00:00|15.48|15.4|15.58|15.5|15.58|15.5|15.48|15.4|429
1721325600000|2024-07-18 18:00:00|15.63|15.55|15.68|15.6|15.73|15.65|15.58|15.5|371
1721329200000|2024-07-18 19:00:00|15.67|15.59|15.7|15.62|15.77|15.69|15.57|15.49|791
1721347200000|2024-07-19 00:00:00|15.65|15.35|15.77|15.69|15.86|15.74|15.6|15.35|54
1721350800000|2024-07-19 01:00:00|15.75|15.67|15.73|15.65|15.78|15.7|15.73|15.65|1
1721354400000|2024-07-19 02:00:00|15.8|15.72|15.8|15.72|15.82|15.74|15.73|15.65|19
1721361600000|2024-07-19 04:00:00|15.78|15.7|15.8|15.72|15.83|15.75|15.78|15.7|4
1721365200000|2024-07-19 05:00:00|15.78|15.7|15.73|15.65|15.8|15.72|15.73|15.65|25
1721368800000|2024-07-19 06:00:00|15.68|15.6|15.83|15.75|15.88|15.8|15.68|15.6|635
1721372400000|2024-07-19 07:00:00|15.88|15.8|15.98|15.9|16.12|16.04|15.83|15.75|1788
1721376000000|2024-07-19 08:00:00|16.02|15.94|15.98|15.9|16.17|16.09|15.88|15.8|2075
1721379600000|2024-07-19 09:00:00|16|15.92|16.07|15.99|16.17|16.09|15.88|15.8|1249
1721383200000|2024-07-19 10:00:00|16.03|15.95|15.98|15.9|16.03|15.95|15.84|15.76|1676
1721386800000|2024-07-19 11:00:00|15.94|15.86|15.88|15.8|15.98|15.9|15.84|15.76|4137
1721390400000|2024-07-19 12:00:00|15.84|15.76|15.93|15.85|16.05|15.97|15.83|15.75|2620
1721394000000|2024-07-19 13:00:00|15.9|15.82|15.98|15.9|16.08|16|15.88|15.8|1835
1721397600000|2024-07-19 14:00:00|16.03|15.95|16.23|16.15|16.32|16.24|15.98|15.9|5042
1721401200000|2024-07-19 15:00:00|16.18|16.1|16.04|15.96|16.38|16.3|16.04|15.96|2997
1721404800000|2024-07-19 16:00:00|16.08|16|16.23|16.15|16.28|16.2|15.99|15.91|340
1721408400000|2024-07-19 17:00:00|16.24|16.16|16.18|16.1|16.33|16.25|16.18|16.1|386
1721412000000|2024-07-19 18:00:00|16.19|16.11|16.18|16.1|16.28|16.2|16.14|16.06|155
1721415600000|2024-07-19 19:00:00|16.16|16.08|16.21|16.13|16.23|16.15|16.09|16.01|258
1721606400000|2024-07-22 00:00:00|16.57|16.27|16.23|16.15|16.57|16.28|16.19|16|10
1721610000000|2024-07-22 01:00:00|16.21|16.13|16.4|16.32|16.52|16.32|16.21|16.11|12
1721613600000|2024-07-22 02:00:00|16.39|16.31|16.45|16.37|16.65|16.47|16.39|16.25|24
1721617200000|2024-07-22 03:00:00|16.44|16.36|16.4|16.32|16.5|16.37|16.36|16.25|6
1721620800000|2024-07-22 04:00:00|16.42|16.34|16.36|16.28|16.6|16.45|16.29|16.21|9
1721624400000|2024-07-22 05:00:00|16.39|16.31|16.35|16.27|16.41|16.31|16.29|16.11|15
1721628000000|2024-07-22 06:00:00|16.31|16.23|16.09|16.01|16.33|16.25|16.05|15.97|374
1721631600000|2024-07-22 07:00:00|16.1|16.02|15.9|15.82|16.19|16.11|15.9|15.82|2305
1721635200000|2024-07-22 08:00:00|15.95|15.87|15.88|15.8|15.95|15.87|15.76|15.68|1617
1721638800000|2024-07-22 09:00:00|15.9|15.82|15.75|15.67|15.9|15.82|15.73|15.65|1352
1721642400000|2024-07-22 10:00:00|15.73|15.65|15.71|15.63|15.75|15.67|15.7|15.62|658
1721646000000|2024-07-22 11:00:00|15.73|15.65|15.76|15.68|15.81|15.73|15.71|15.63|912
1721649600000|2024-07-22 12:00:00|15.74|15.66|15.71|15.63|15.76|15.68|15.67|15.59|654
1721653200000|2024-07-22 13:00:00|15.75|15.67|15.71|15.63|15.8|15.72|15.56|15.48|2153
1721656800000|2024-07-22 14:00:00|15.75|15.67|15.61|15.53|15.8|15.72|15.61|15.53|2541
1721660400000|2024-07-22 15:00:00|15.6|15.52|15.7|15.62|15.75|15.67|15.56|15.48|1545
1721664000000|2024-07-22 16:00:00|15.66|15.58|15.51|15.43|15.75|15.67|15.5|15.42|546
1721667600000|2024-07-22 17:00:00|15.5|15.42|15.4|15.32|15.51|15.43|15.4|15.32|280
1721671200000|2024-07-22 18:00:00|15.41|15.33|15.35|15.27|15.45|15.37|15.35|15.27|190
1721674800000|2024-07-22 19:00:00|15.36|15.28|15.42|15.34|15.45|15.37|15.36|15.28|133
1721692800000|2024-07-23 00:00:00|15.44|15.14|15.46|15.16|15.48|15.23|15.44|15.14|0
1721696400000|2024-07-23 01:00:00|15.41|15.14|15.44|15.19|15.46|15.3|15.34|15.14|0
1721700000000|2024-07-23 02:00:00|15.45|15.2|15.39|15.31|15.49|15.31|15.38|15.2|0
1721703600000|2024-07-23 03:00:00|15.43|15.35|15.44|15.36|15.54|15.4|15.39|15.24|4
1721707200000|2024-07-23 04:00:00|15.41|15.33|15.41|15.33|15.44|15.36|15.41|15.33|5
1721710800000|2024-07-23 05:00:00|15.42|15.34|15.43|15.35|15.5|15.42|15.41|15.33|9
1721714400000|2024-07-23 06:00:00|15.46|15.38|15.41|15.33|15.56|15.48|15.41|15.33|233
1721718000000|2024-07-23 07:00:00|15.4|15.32|15.55|15.47|15.6|15.52|15.4|15.32|915
1721721600000|2024-07-23 08:00:00|15.56|15.48|15.5|15.42|15.6|15.52|15.46|15.38|609
1721725200000|2024-07-23 09:00:00|15.48|15.4|15.34|15.26|15.48|15.4|15.32|15.24|1394
1721728800000|2024-07-23 10:00:00|15.33|15.25|15.23|15.15|15.33|15.25|15.18|15.1|1400
1721732400000|2024-07-23 11:00:00|15.27|15.19|15.28|15.2|15.32|15.24|15.27|15.19|647
1721736000000|2024-07-23 12:00:00|15.3|15.22|15.32|15.24|15.39|15.31|15.28|15.2|715
1721739600000|2024-07-23 13:00:00|15.37|15.29|15.32|15.24|15.42|15.34|15.23|15.15|1652
1721743200000|2024-07-23 14:00:00|15.3|15.22|15.17|15.09|15.33|15.25|15.14|15.06|3259
1721746800000|2024-07-23 15:00:00|15.18|15.1|15.11|15.03|15.18|15.1|15.06|14.98|4695
1721750400000|2024-07-23 16:00:00|15.16|15.08|15.21|15.13|15.26|15.18|15.16|15.08|667
1721754000000|2024-07-23 17:00:00|15.25|15.17|15.16|15.08|15.26|15.18|15.16|15.08|433
1721757600000|2024-07-23 18:00:00|15.12|15.04|15.07|14.99|15.17|15.09|15.07|14.99|143
1721761200000|2024-07-23 19:00:00|15.12|15.04|15.2|14.95|15.22|15.14|15.09|14.95|287
1721779200000|2024-07-24 00:00:00|15.43|15.13|15.27|15.19|15.43|15.21|15.24|15.08|0
1721782800000|2024-07-24 01:00:00|15.4|15.15|15.4|15.15|15.4|15.15|15.4|15.15|1
1721786400000|2024-07-24 02:00:00|15.34|15.26|15.34|15.26|15.41|15.29|15.25|15.14|48
1721790000000|2024-07-24 03:00:00|15.32|15.24|15.45|15.2|15.45|15.26|15.32|15.2|3
1721793600000|2024-07-24 04:00:00|15.34|15.26|15.42|15.34|15.55|15.4|15.34|15.2|17
1721797200000|2024-07-24 05:00:00|15.38|15.3|15.3|15.22|15.38|15.3|15.3|15.22|2
1721800800000|2024-07-24 06:00:00|15.32|15.24|15.5|15.42|15.51|15.43|15.32|15.24|114
1721804400000|2024-07-24 07:00:00|15.52|15.44|15.55|15.47|15.63|15.55|15.41|15.33|1760
1721808000000|2024-07-24 08:00:00|15.56|15.48|15.5|15.42|15.76|15.68|15.5|15.42|2223
1721811600000|2024-07-24 09:00:00|15.51|15.43|15.5|15.42|15.6|15.52|15.46|15.38|1071
1721815200000|2024-07-24 10:00:00|15.51|15.43|15.46|15.38|15.51|15.43|15.41|15.33|756
1721818800000|2024-07-24 11:00:00|15.48|15.4|15.46|15.38|15.51|15.43|15.46|15.38|512
1721822400000|2024-07-24 12:00:00|15.48|15.4|15.6|15.52|15.65|15.57|15.46|15.38|624
1721826000000|2024-07-24 13:00:00|15.62|15.54|15.89|15.81|15.98|15.9|15.6|15.52|3577
1721829600000|2024-07-24 14:00:00|15.9|15.82|16.08|16|16.13|16.05|15.89|15.81|3340
1721833200000|2024-07-24 15:00:00|16.09|16.01|16.23|16.15|16.23|16.15|16.01|15.93|3074
1721836800000|2024-07-24 16:00:00|16.26|16.18|16.37|16.29|16.4|16.32|16.18|16.1|1440
1721840400000|2024-07-24 17:00:00|16.36|16.28|16.35|16.27|16.42|16.34|16.25|16.17|1038
1721844000000|2024-07-24 18:00:00|16.37|16.29|16.5|16.42|16.59|16.51|16.32|16.24|389
1721847600000|2024-07-24 19:00:00|16.54|16.46|16.82|16.74|16.89|16.81|16.44|16.36|793
1721865600000|2024-07-25 00:00:00|16.77|16.47|16.55|16.47|16.77|16.47|16.38|16.29|65
1721869200000|2024-07-25 01:00:00|16.56|16.48|16.8|16.72|16.91|16.79|16.5|16.42|38
1721872800000|2024-07-25 02:00:00|16.91|16.66|16.91|16.66|16.91|16.79|16.7|16.55|4
1721876400000|2024-07-25 03:00:00|16.84|16.76|16.83|16.58|16.91|16.77|16.69|16.53|40
1721880000000|2024-07-25 04:00:00|16.72|16.64|16.81|16.56|16.83|16.69|16.64|16.45|2
1721883600000|2024-07-25 05:00:00|16.83|16.58|16.75|16.67|16.85|16.72|16.63|16.45|7
1721887200000|2024-07-25 06:00:00|16.77|16.69|16.97|16.89|17.1|17.02|16.77|16.69|761
1721890800000|2024-07-25 07:00:00|17.01|16.93|17.13|17.05|17.37|17.29|16.91|16.83|3944
1721894400000|2024-07-25 08:00:00|17.11|17.03|16.96|16.88|17.38|17.3|16.91|16.83|4617
1721898000000|2024-07-25 09:00:00|16.98|16.9|17.15|17.07|17.27|17.19|16.96|16.88|3745
1721901600000|2024-07-25 10:00:00|17.13|17.05|17.1|17.02|17.32|17.24|17.1|17.02|1724
1721905200000|2024-07-25 11:00:00|17.06|16.98|17.11|17.03|17.23|17.15|17.01|16.93|4487
1721908800000|2024-07-25 12:00:00|17.09|17.01|16.65|16.57|17.19|17.11|16.65|16.57|3400
1721912400000|2024-07-25 13:00:00|16.66|16.58|16.83|16.75|16.83|16.75|16.6|16.52|2765
1721916000000|2024-07-25 14:00:00|16.84|16.76|16.65|16.57|17.34|17.26|16.59|16.51|6453
1721919600000|2024-07-25 15:00:00|16.67|16.59|16.45|16.37|16.83|16.75|16.45|16.37|3812
1721923200000|2024-07-25 16:00:00|16.44|16.36|16.25|16.17|16.5|16.42|16.24|16.16|679
1721926800000|2024-07-25 17:00:00|16.24|16.16|16.24|16.16|16.34|16.26|16.07|15.99|590
1721930400000|2024-07-25 18:00:00|16.26|16.18|16.63|16.55|16.7|16.62|16.24|16.16|767
1721934000000|2024-07-25 19:00:00|16.65|16.57|16.7|16.62|16.75|16.67|16.24|16.16|786
1721952000000|2024-07-26 00:00:00|16.85|16.55|16.5|16.42|16.85|16.55|16.5|16.42|29
1721955600000|2024-07-26 01:00:00|16.49|16.41|16.48|16.4|16.55|16.44|16.43|16.3|4
1721959200000|2024-07-26 02:00:00|16.46|16.38|16.5|16.42|16.57|16.42|16.39|16.28|34
1721962800000|2024-07-26 03:00:00|16.53|16.45|16.51|16.43|16.6|16.47|16.47|16.35|12
1721966400000|2024-07-26 04:00:00|16.53|16.45|16.49|16.41|16.56|16.46|16.45|16.31|2
1721970000000|2024-07-26 05:00:00|16.48|16.4|16.55|16.47|16.59|16.51|16.43|16.35|7
1721973600000|2024-07-26 06:00:00|16.56|16.48|16.58|16.5|16.62|16.54|16.43|16.35|135
1721977200000|2024-07-26 07:00:00|16.6|16.52|16.31|16.23|16.72|16.64|16.31|16.23|2554
1721980800000|2024-07-26 08:00:00|16.36|16.28|16.14|16.06|16.36|16.28|16.14|16.06|2352
1721984400000|2024-07-26 09:00:00|16.18|16.1|16.28|16.2|16.38|16.3|16.16|16.08|1612
1721988000000|2024-07-26 10:00:00|16.24|16.16|16.23|16.15|16.28|16.2|16.2|16.12|1628
1721991600000|2024-07-26 11:00:00|16.24|16.16|16.11|16.03|16.28|16.2|16.11|16.03|1456
1721995200000|2024-07-26 12:00:00|16.1|16.02|16.23|16.15|16.28|16.2|16.1|16.02|1786
1721998800000|2024-07-26 13:00:00|16.27|16.19|16.09|16.01|16.32|16.24|16.09|16.01|2571
1722002400000|2024-07-26 14:00:00|16.1|16.02|15.96|15.88|16.16|16.08|15.96|15.88|2985
1722006000000|2024-07-26 15:00:00|16|15.92|15.83|15.75|16.01|15.93|15.83|15.75|4835
1722009600000|2024-07-26 16:00:00|15.8|15.72|15.83|15.75|15.88|15.8|15.78|15.7|674
1722013200000|2024-07-26 17:00:00|15.88|15.8|16|15.92|16.07|15.99|15.78|15.7|682
1722016800000|2024-07-26 18:00:00|15.98|15.9|15.9|15.82|16|15.92|15.77|15.69|197
1722020400000|2024-07-26 19:00:00|15.88|15.8|15.81|15.73|15.95|15.87|15.75|15.67|113
1722024000000|2024-07-26 20:00:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722211200000|2024-07-29 00:00:00|16.14|15.84|15.58|15.5|16.14|15.86|15.5|15.42|86
1722214800000|2024-07-29 01:00:00|15.57|15.49|15.53|15.45|15.58|15.5|15.45|15.37|34
1722218400000|2024-07-29 02:00:00|15.52|15.44|15.54|15.46|15.6|15.49|15.5|15.35|3
1722222000000|2024-07-29 03:00:00|15.55|15.47|15.54|15.46|15.55|15.47|15.52|15.44|33
1722225600000|2024-07-29 04:00:00|15.7|15.45|15.6|15.52|15.75|15.57|15.56|15.45|60
1722229200000|2024-07-29 05:00:00|15.55|15.47|15.6|15.52|15.74|15.59|15.54|15.46|9
1722232800000|2024-07-29 06:00:00|15.59|15.51|15.61|15.53|15.71|15.63|15.57|15.49|65
1722236400000|2024-07-29 07:00:00|15.56|15.48|15.86|15.78|15.91|15.83|15.51|15.43|3663
1722240000000|2024-07-29 08:00:00|15.84|15.76|15.83|15.75|15.91|15.83|15.78|15.7|1717
1722243600000|2024-07-29 09:00:00|15.86|15.78|15.73|15.65|15.86|15.78|15.7|15.62|957
1722247200000|2024-07-29 10:00:00|15.7|15.62|15.8|15.72|15.8|15.72|15.7|15.62|580
1722250800000|2024-07-29 11:00:00|15.78|15.7|15.8|15.72|15.85|15.77|15.76|15.68|1577
1722254400000|2024-07-29 12:00:00|15.82|15.74|15.88|15.8|15.88|15.8|15.75|15.67|2503
1722258000000|2024-07-29 13:00:00|15.93|15.85|15.96|15.88|16.11|16.03|15.88|15.8|2606
1722261600000|2024-07-29 14:00:00|15.93|15.85|16.06|15.98|16.14|16.06|15.88|15.8|2817
1722265200000|2024-07-29 15:00:00|16.08|16|15.87|15.79|16.21|16.13|15.85|15.77|3306
1722268800000|2024-07-29 16:00:00|15.85|15.77|15.83|15.75|15.88|15.8|15.8|15.72|180
1722272400000|2024-07-29 17:00:00|15.88|15.8|15.86|15.78|15.91|15.83|15.83|15.75|580
1722276000000|2024-07-29 18:00:00|15.87|15.79|15.85|15.77|15.91|15.83|15.83|15.75|183
1722279600000|2024-07-29 19:00:00|15.86|15.78|16.04|15.79|16.04|15.85|15.82|15.74|136
1722297600000|2024-07-30 00:00:00|15.98|15.68|15.79|15.71|16.16|15.86|15.76|15.58|11
1722301200000|2024-07-30 01:00:00|15.9|15.65|15.86|15.78|16.04|15.78|15.76|15.62|21
1722304800000|2024-07-30 02:00:00|15.88|15.8|15.96|15.88|16.06|15.94|15.83|15.75|20
1722308400000|2024-07-30 03:00:00|15.95|15.87|15.99|15.91|15.99|15.91|15.92|15.84|28
1722312000000|2024-07-30 04:00:00|15.98|15.9|16.06|15.81|16.09|15.93|15.89|15.77|4
1722315600000|2024-07-30 05:00:00|16|15.92|15.88|15.8|16.07|15.94|15.81|15.7|33
1722319200000|2024-07-30 06:00:00|15.9|15.82|15.82|15.74|15.96|15.88|15.82|15.74|58
1722322800000|2024-07-30 07:00:00|15.77|15.69|15.87|15.79|15.9|15.82|15.76|15.68|1113
1722326400000|2024-07-30 08:00:00|15.82|15.74|15.87|15.79|15.92|15.84|15.82|15.74|2862
1722330000000|2024-07-30 09:00:00|15.84|15.76|15.94|15.86|15.94|15.86|15.84|15.76|877
1722333600000|2024-07-30 10:00:00|15.91|15.83|15.88|15.8|15.94|15.86|15.84|15.76|544
1722337200000|2024-07-30 11:00:00|15.89|15.81|15.94|15.86|15.94|15.86|15.84|15.76|376
1722340800000|2024-07-30 12:00:00|15.91|15.83|15.87|15.79|15.94|15.86|15.82|15.74|850
1722344400000|2024-07-30 13:00:00|15.82|15.74|15.92|15.84|15.97|15.89|15.82|15.74|2992
1722348000000|2024-07-30 14:00:00|15.93|15.85|16.07|15.99|16.2|16.12|15.92|15.84|2856
1722351600000|2024-07-30 15:00:00|16.05|15.97|16.35|16.27|16.39|16.31|16.04|15.96|3168
1722355200000|2024-07-30 16:00:00|16.31|16.23|16.58|16.5|16.58|16.5|16.17|16.09|617
1722358800000|2024-07-30 17:00:00|16.53|16.45|16.3|16.22|16.63|16.55|16.27|16.19|1401
1722362400000|2024-07-30 18:00:00|16.25|16.17|16.21|16.13|16.3|16.22|16.07|15.99|355
1722366000000|2024-07-30 19:00:00|16.22|16.14|16.26|16.01|16.3|16.22|16.08|16|186
1722384000000|2024-07-31 00:00:00|16.45|16.15|15.96|15.88|16.45|16.15|15.87|15.76|97
1722387600000|2024-07-31 01:00:00|16.03|15.78|16.16|15.86|16.18|15.9|15.93|15.78|114
1722391200000|2024-07-31 02:00:00|16.15|15.85|15.93|15.85|16.17|15.98|15.93|15.8|3
1722394800000|2024-07-31 03:00:00|15.95|15.87|15.97|15.89|16.12|15.97|15.9|15.75|56
1722398400000|2024-07-31 04:00:00|15.96|15.88|16|15.92|16.12|15.97|15.96|15.86|12
1722402000000|2024-07-31 05:00:00|16.02|15.94|15.87|15.79|16.13|16|15.78|15.65|33
1722405600000|2024-07-31 06:00:00|15.89|15.81|15.83|15.75|15.99|15.91|15.8|15.72|380
1722409200000|2024-07-31 07:00:00|15.81|15.73|15.99|15.91|16.04|15.96|15.81|15.73|1641
1722412800000|2024-07-31 08:00:00|15.97|15.89|16.11|16.03|16.21|16.13|15.96|15.88|1714
1722416400000|2024-07-31 09:00:00|16.14|16.06|16.11|16.03|16.21|16.13|16.06|15.98|2012
1722420000000|2024-07-31 10:00:00|16.08|16|16.08|16|16.11|16.03|16.06|15.98|1318
1722423600000|2024-07-31 11:00:00|16.1|16.02|16.11|16.03|16.18|16.1|16.08|16|610
1722427200000|2024-07-31 12:00:00|16.13|16.05|16.03|15.95|16.16|16.08|15.98|15.9|1472
1722430800000|2024-07-31 13:00:00|16.06|15.98|16.14|16.06|16.14|16.06|16.01|15.93|1738
1722434400000|2024-07-31 14:00:00|16.09|16.01|15.96|15.88|16.14|16.06|15.94|15.86|4718
1722438000000|2024-07-31 15:00:00|15.98|15.9|15.92|15.84|16.01|15.93|15.88|15.8|1765
1722441600000|2024-07-31 16:00:00|15.93|15.85|15.86|15.78|15.93|15.85|15.81|15.73|385
1722445200000|2024-07-31 17:00:00|15.84|15.76|15.81|15.73|15.86|15.78|15.77|15.69|316
1722448800000|2024-07-31 18:00:00|15.82|15.74|15.69|15.61|15.82|15.74|15.64|15.56|448
1722452400000|2024-07-31 19:00:00|15.7|15.62|15.99|15.91|16.01|15.93|15.68|15.6|916
1722470400000|2024-08-01 00:00:00|15.98|15.9|16.04|15.79|16.04|15.9|15.77|15.63|43
1722474000000|2024-08-01 01:00:00|15.97|15.89|16.03|15.78|16.1|15.96|15.82|15.64|49
1722477600000|2024-08-01 02:00:00|15.96|15.88|15.83|15.75|16.05|15.91|15.79|15.66|91
1722481200000|2024-08-01 03:00:00|15.87|15.79|15.98|15.73|15.99|15.85|15.87|15.69|90
1722484800000|2024-08-01 04:00:00|15.99|15.74|15.85|15.77|16.02|15.78|15.85|15.67|3
1722488400000|2024-08-01 05:00:00|15.87|15.79|15.87|15.79|16|15.86|15.84|15.74|73
1722492000000|2024-08-01 06:00:00|15.88|15.8|16.03|15.95|16.05|15.97|15.88|15.8|440
1722495600000|2024-08-01 07:00:00|16.05|15.97|16.29|16.21|16.34|16.26|16.05|15.97|5315
1722499200000|2024-08-01 08:00:00|16.28|16.2|16.58|16.5|16.61|16.53|16.27|16.19|5877
1722502800000|2024-08-01 09:00:00|16.63|16.55|16.36|16.28|16.63|16.55|16.36|16.28|2706
1722506400000|2024-08-01 10:00:00|16.41|16.33|16.25|16.17|16.41|16.33|16.25|16.17|1251
1722510000000|2024-08-01 11:00:00|16.27|16.19|16.38|16.3|16.38|16.3|16.2|16.12|2692
1722513600000|2024-08-01 12:00:00|16.39|16.31|16.33|16.25|16.39|16.31|16.23|16.15|1991
1722517200000|2024-08-01 13:00:00|16.31|16.23|16.31|16.23|16.38|16.3|16.21|16.13|2561
1722520800000|2024-08-01 14:00:00|16.33|16.25|16.98|16.9|17.11|17.03|16.26|16.18|6461
1722524400000|2024-08-01 15:00:00|16.99|16.91|17.08|17|17.23|17.15|16.91|16.83|5825
1722528000000|2024-08-01 16:00:00|17.07|16.99|17.21|17.13|17.31|17.23|16.88|16.8|905
1722531600000|2024-08-01 17:00:00|17.22|17.14|17.38|17.3|17.71|17.63|17.21|17.13|1081
1722535200000|2024-08-01 18:00:00|17.36|17.28|17.67|17.59|17.8|17.72|17.33|17.25|428
1722538800000|2024-08-01 19:00:00|17.68|17.6|17.4|17.15|17.73|17.65|17.13|17.05|626
1722542400000|2024-08-01 20:00:00|17.41|17.16|17.41|17.16|17.41|17.16|17.41|17.16|0
1722556800000|2024-08-02 00:00:00|17.46|17.26|17.61|17.53|17.78|17.61|17.46|17.25|55
1722560400000|2024-08-02 01:00:00|17.6|17.52|17.75|17.5|17.82|17.68|17.57|17.45|236
1722564000000|2024-08-02 02:00:00|17.73|17.48|17.94|17.86|18.11|17.95|17.66|17.48|164
1722567600000|2024-08-02 03:00:00|17.91|17.83|17.96|17.88|18.09|17.98|17.9|17.77|74
1722571200000|2024-08-02 04:00:00|17.94|17.86|17.96|17.88|18.06|17.92|17.91|17.81|26
1722574800000|2024-08-02 05:00:00|17.94|17.86|18.01|17.93|18.16|18.08|17.89|17.74|206
1722578400000|2024-08-02 06:00:00|17.99|17.91|18.44|18.36|18.45|18.37|17.96|17.88|1591
1722582000000|2024-08-02 07:00:00|18.47|18.39|18.31|18.23|18.64|18.56|18.1|18.02|4983
1722585600000|2024-08-02 08:00:00|18.29|18.21|18.19|18.11|18.64|18.56|18.17|18.09|8472
1722589200000|2024-08-02 09:00:00|18.18|18.1|18.57|18.49|18.67|18.59|18.17|18.09|6746
1722592800000|2024-08-02 10:00:00|18.54|18.46|18.54|18.46|18.77|18.69|18.49|18.41|2616
1722596400000|2024-08-02 11:00:00|18.53|18.45|18.89|18.81|18.94|18.86|18.49|18.41|4031
1722600000000|2024-08-02 12:00:00|18.87|18.79|18.94|18.86|19.38|19.3|18.74|18.66|6067
1722603600000|2024-08-02 13:00:00|18.89|18.81|19.17|19.09|19.26|19.18|18.79|18.71|5294
1722607200000|2024-08-02 14:00:00|19.19|19.11|21.36|21.28|21.38|21.3|19.14|19.06|14101
1722610800000|2024-08-02 15:00:00|21.39|21.31|20.81|20.73|22.44|22.36|20.61|20.53|10554
1722614400000|2024-08-02 16:00:00|20.8|20.72|21.22|21.14|21.72|21.64|20.47|20.39|2415
1722618000000|2024-08-02 17:00:00|21.19|21.11|21.58|21.5|21.87|21.79|20.92|20.84|939
1722621600000|2024-08-02 18:00:00|21.57|21.49|21.58|21.5|21.96|21.88|21|20.92|780
1722625200000|2024-08-02 19:00:00|21.57|21.49|21.83|21.75|21.94|21.83|21.07|20.99|719
1722628800000|2024-08-02 20:00:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1722816000000|2024-08-05 00:00:00|22.59|22.29|24.04|23.74|24.26|23.96|22.59|22.29|191
1722819600000|2024-08-05 01:00:00|24.03|23.73|23.94|23.69|24.45|24.27|23.52|23.35|114
1722823200000|2024-08-05 02:00:00|23.85|23.77|24.09|23.79|24.52|24.33|23.45|23.33|74
1722826800000|2024-08-05 03:00:00|24.08|23.78|25.26|25.01|25.33|25.19|24.07|23.77|586
1722830400000|2024-08-05 04:00:00|25.28|25.03|29.65|29.35|30.13|29.83|25.2|25.01|277
1722834000000|2024-08-05 05:00:00|29.64|29.34|35.06|34.76|35.99|35.69|29.61|29.31|683
1722837600000|2024-08-05 06:00:00|35.01|34.8|29.68|29.43|35.34|35.22|28.85|28.66|1990
1722841200000|2024-08-05 07:00:00|29.83|29.58|27.28|27.2|30.43|30.28|26.63|26.5|9967
1722844800000|2024-08-05 08:00:00|27.18|27.1|29.01|28.93|29.35|29.27|26.9|26.75|6370
1722848400000|2024-08-05 09:00:00|29.03|28.95|28.51|28.43|29.33|29.25|28.2|28.12|5598
1722852000000|2024-08-05 10:00:00|28.49|28.41|29.26|29.18|29.76|29.68|28.43|28.35|3783
1722855600000|2024-08-05 11:00:00|29.31|29.23|29.88|29.8|30.12|30.04|28.94|28.86|3550
1722859200000|2024-08-05 12:00:00|29.89|29.81|30.76|30.68|32.1|31.99|29.62|29.54|5446
1722862800000|2024-08-05 13:00:00|31.08|31|26.77|26.47|31.4|31.32|26.45|26.36|9912
1722866400000|2024-08-05 14:00:00|26.59|26.51|27.94|27.86|28.54|28.46|24.82|24.74|11715
1722870000000|2024-08-05 15:00:00|27.91|27.83|25.37|25.29|28.28|28.2|25.27|25.19|10032
1722873600000|2024-08-05 16:00:00|25.39|25.31|26.65|26.57|26.83|26.64|24.4|24.25|6412
1722877200000|2024-08-05 17:00:00|26.58|26.5|26.37|26.29|27.22|27.13|26.16|26.08|806
1722880800000|2024-08-05 18:00:00|27.12|27.04|27.95|27.7|28.35|28.21|26.35|26.22|970
1722884400000|2024-08-05 19:00:00|27.93|27.68|28.09|27.84|28.94|28.84|27.21|27.09|446
1722902400000|2024-08-06 00:00:00|26.89|26.59|26.2|26.12|26.89|26.59|26.12|26.01|67
1722906000000|2024-08-06 01:00:00|26.29|26.04|26.32|26.02|26.42|26.28|25.81|25.65|129
1722909600000|2024-08-06 02:00:00|26.31|26.06|26.4|26.1|27.18|26.88|26.1|25.98|15
1722913200000|2024-08-06 03:00:00|26.42|26.12|26.59|26.29|27.03|26.73|26.42|26.12|1
1722916800000|2024-08-06 04:00:00|26.6|26.3|26.56|26.48|26.81|26.56|26.52|26.3|8
1722920400000|2024-08-06 05:00:00|26.57|26.49|26.44|26.36|26.98|26.81|26.21|26.06|121
1722924000000|2024-08-06 06:00:00|26.49|26.41|25.95|25.87|26.66|26.58|25.78|25.7|2247
1722927600000|2024-08-06 07:00:00|25.99|25.91|25.92|25.84|26.57|26.49|25.66|25.58|6724
1722931200000|2024-08-06 08:00:00|25.94|25.86|26.22|26.14|26.52|26.44|25.9|25.82|2095
1722934800000|2024-08-06 09:00:00|26.24|26.16|26.62|26.54|27.35|27.27|26.23|26.15|3579
1722938400000|2024-08-06 10:00:00|26.6|26.52|25.93|25.85|26.93|26.85|25.75|25.67|2724
1722942000000|2024-08-06 11:00:00|25.91|25.83|25|24.92|25.91|25.83|24.44|24.36|5180
1722945600000|2024-08-06 12:00:00|24.99|24.91|25.73|25.65|26.03|25.95|24.92|24.84|1728
1722949200000|2024-08-06 13:00:00|25.72|25.64|24.85|24.77|26.22|26.14|24.65|24.57|6979
1722952800000|2024-08-06 14:00:00|24.86|24.78|23.7|23.62|25.07|24.99|23.04|22.96|8634
1722956400000|2024-08-06 15:00:00|23.71|23.63|22.4|22.32|23.75|23.67|22.25|22.17|5163
1722960000000|2024-08-06 16:00:00|22.37|22.29|21.79|21.71|22.37|22.29|21.66|21.58|1199
1722963600000|2024-08-06 17:00:00|21.77|21.69|21.52|21.44|22|21.92|21.09|21.01|1419
1722967200000|2024-08-06 18:00:00|21.53|21.45|21.82|21.74|21.85|21.77|21.11|21.03|801
1722970800000|2024-08-06 19:00:00|21.83|21.75|23.74|23.44|24.43|24.33|21.59|21.51|1485
1722974400000|2024-08-06 20:00:00|23.73|23.43|23.73|23.43|23.73|23.43|23.73|23.43|0
1722988800000|2024-08-07 00:00:00|23.87|23.57|22.62|22.32|23.89|23.59|22.47|22.17|0
1722992400000|2024-08-07 01:00:00|22.64|22.34|21.37|21.12|22.9|22.6|21.17|21.08|96
1722996000000|2024-08-07 02:00:00|21.35|21.1|21.54|21.24|22|21.83|21.34|21.09|7
1722999600000|2024-08-07 03:00:00|21.53|21.23|21.43|21.18|21.71|21.44|21.31|21.04|4
1723003200000|2024-08-07 04:00:00|21.41|21.11|21.19|21.11|21.65|21.4|21.12|20.96|78
1723006800000|2024-08-07 05:00:00|21.26|21.01|21.72|21.64|21.94|21.76|21.17|21.01|48
1723010400000|2024-08-07 06:00:00|21.83|21.58|21.61|21.53|22.33|22.21|21.55|21.47|561
1723014000000|2024-08-07 07:00:00|21.58|21.5|21.31|21.23|21.9|21.82|20.91|20.83|4637
1723017600000|2024-08-07 08:00:00|21.26|21.18|20.79|20.71|21.35|21.27|20.73|20.65|1765
1723021200000|2024-08-07 09:00:00|20.77|20.69|20.37|20.29|20.94|20.86|20.37|20.29|1839
1723024800000|2024-08-07 10:00:00|20.35|20.27|20.22|20.14|20.41|20.33|20.2|20.12|2859
1723028400000|2024-08-07 11:00:00|20.2|20.12|20.49|20.41|20.59|20.51|20.12|20.04|1074
1723032000000|2024-08-07 12:00:00|20.54|20.46|20.52|20.44|20.72|20.64|20.4|20.32|1282
1723035600000|2024-08-07 13:00:00|20.5|20.42|20.45|20.37|20.7|20.62|20.36|20.28|1865
1723039200000|2024-08-07 14:00:00|20.43|20.35|20.1|20.02|21.01|20.93|20.07|19.99|5877
1723042800000|2024-08-07 15:00:00|20.09|20.01|20.47|20.39|20.59|20.51|19.89|19.81|3204
1723046400000|2024-08-07 16:00:00|20.5|20.42|21.67|21.59|21.97|21.89|20.47|20.39|937
1723050000000|2024-08-07 17:00:00|21.69|21.61|22.14|22.06|22.41|22.33|21.26|21.18|745
1723053600000|2024-08-07 18:00:00|22.16|22.08|22.34|22.26|23.28|23.2|22.01|21.93|904
1723057200000|2024-08-07 19:00:00|22.33|22.25|22.24|21.94|22.53|22.39|21.55|21.47|337
1723060800000|2024-08-07 20:00:00|22.23|21.93|22.2|21.9|22.23|21.93|22.2|21.9|0
1723075200000|2024-08-08 00:00:00|22.54|22.24|22.74|22.44|22.74|22.44|22.17|22.02|76
1723078800000|2024-08-08 01:00:00|22.73|22.43|22.01|21.71|22.77|22.47|21.92|21.69|115
1723082400000|2024-08-08 02:00:00|22.02|21.72|22.23|21.93|22.26|22.01|21.49|21.33|38
1723086000000|2024-08-08 03:00:00|22.22|21.92|22.28|22.03|22.34|22.15|21.81|21.64|1
1723089600000|2024-08-08 04:00:00|22.27|22.02|22.14|21.89|22.38|22.2|22.04|21.81|8
1723093200000|2024-08-08 05:00:00|22.08|22|22.27|22.19|22.59|22.35|21.91|21.63|62
1723096800000|2024-08-08 06:00:00|22.26|22.18|21.68|21.6|22.4|22.28|21.58|21.5|1050
1723100400000|2024-08-08 07:00:00|21.61|21.53|22.06|21.98|22.45|22.37|21.56|21.48|3554
1723104000000|2024-08-08 08:00:00|22.07|21.99|21.96|21.88|22.2|22.12|21.82|21.74|1342
1723107600000|2024-08-08 09:00:00|21.97|21.89|22.26|22.18|22.43|22.35|21.93|21.85|4031
1723111200000|2024-08-08 10:00:00|22.25|22.17|21.98|21.9|22.35|22.27|21.91|21.83|1379
1723114800000|2024-08-08 11:00:00|21.99|21.91|21.97|21.89|22.16|22.08|21.88|21.8|2650
1723118400000|2024-08-08 12:00:00|22|21.92|21.59|21.51|22.35|22.27|20.93|20.85|4137
1723122000000|2024-08-08 13:00:00|21.57|21.49|21.29|21.21|21.87|21.79|21.16|21.08|2521
1723125600000|2024-08-08 14:00:00|21.28|21.2|20.7|20.62|21.36|21.28|20.65|20.57|3184
1723129200000|2024-08-08 15:00:00|20.68|20.6|20.61|20.53|21.04|20.96|20.59|20.51|1686
1723132800000|2024-08-08 16:00:00|20.63|20.55|20.99|20.91|21.32|21.24|20.48|20.4|599
1723136400000|2024-08-08 17:00:00|20.98|20.9|20.87|20.79|21.23|21.15|20.72|20.64|242
1723140000000|2024-08-08 18:00:00|20.88|20.8|20.92|20.84|20.97|20.89|20.74|20.66|96
1723143600000|2024-08-08 19:00:00|20.94|20.86|20.8|20.55|21.07|20.99|20.67|20.53|203
1723147200000|2024-08-08 20:00:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1723161600000|2024-08-09 00:00:00|20.83|20.53|21|20.7|21.12|20.86|20.76|20.51|1
1723165200000|2024-08-09 01:00:00|20.97|20.67|20.87|20.62|21.02|20.8|20.72|20.58|20
1723168800000|2024-08-09 02:00:00|20.78|20.7|20.6|20.35|20.93|20.74|20.5|20.35|6
1723172400000|2024-08-09 03:00:00|20.65|20.4|20.65|20.57|20.76|20.68|20.59|20.35|3
1723176000000|2024-08-09 04:00:00|20.67|20.59|20.95|20.7|21.01|20.84|20.61|20.34|5
1723179600000|2024-08-09 05:00:00|20.85|20.77|20.82|20.74|21.31|21.04|20.76|20.58|10
1723183200000|2024-08-09 06:00:00|20.83|20.75|20.62|20.54|20.88|20.8|20.52|20.44|172
1723186800000|2024-08-09 07:00:00|20.61|20.53|19.76|19.68|20.71|20.63|19.76|19.68|1065
1723190400000|2024-08-09 08:00:00|19.73|19.65|19.62|19.54|19.86|19.78|19.61|19.53|2139
1723194000000|2024-08-09 09:00:00|19.64|19.56|19.91|19.83|20.05|19.97|19.62|19.54|1409
1723197600000|2024-08-09 10:00:00|19.92|19.84|19.96|19.88|20.07|19.99|19.91|19.83|1246
1723201200000|2024-08-09 11:00:00|19.94|19.86|19.99|19.91|20.16|20.08|19.78|19.7|1023
1723204800000|2024-08-09 12:00:00|20.01|19.93|20.34|20.26|20.62|20.54|19.99|19.91|2446
1723208400000|2024-08-09 13:00:00|20.35|20.27|20.45|20.37|20.69|20.61|20.19|20.11|3524
1723212000000|2024-08-09 14:00:00|20.47|20.39|19.76|19.68|20.49|20.41|19.66|19.58|3481
1723215600000|2024-08-09 15:00:00|19.81|19.73|20|19.92|20.15|20.07|19.74|19.66|4584
1723219200000|2024-08-09 16:00:00|19.96|19.88|19.81|19.73|20.11|20.03|19.66|19.58|500
1723222800000|2024-08-09 17:00:00|19.8|19.72|19.34|19.26|19.83|19.75|19.22|19.14|470
1723226400000|2024-08-09 18:00:00|19.29|19.21|18.98|18.9|19.45|19.37|18.9|18.82|182
1723230000000|2024-08-09 19:00:00|18.97|18.89|18.49|18.19|19.07|18.99|18.24|18.16|666
1723420800000|2024-08-12 00:00:00|18.42|18.12|18.22|17.97|18.42|18.12|18.06|17.9|54
1723424400000|2024-08-12 01:00:00|18.16|18.08|18.43|18.13|18.43|18.15|18.14|17.97|1
1723428000000|2024-08-12 02:00:00|18.4|18.15|18.14|17.89|18.43|18.15|18.02|17.89|0
1723431600000|2024-08-12 03:00:00|18.16|17.91|18.16|17.91|18.22|18.06|18.06|17.88|9
1723435200000|2024-08-12 04:00:00|18.18|17.93|18.08|17.83|18.2|17.98|18|17.83|1
1723438800000|2024-08-12 05:00:00|18.11|17.86|18.09|18.01|18.21|18.06|17.98|17.79|36
1723442400000|2024-08-12 06:00:00|18.14|18.06|18.12|18.04|18.25|18.17|18.03|17.95|123
1723446000000|2024-08-12 07:00:00|18.1|18.02|18.06|17.98|18.3|18.22|17.94|17.86|915
1723449600000|2024-08-12 08:00:00|18.04|17.96|18.43|18.35|18.43|18.35|18.04|17.96|2405
1723453200000|2024-08-12 09:00:00|18.41|18.33|18.31|18.23|18.41|18.33|18.29|18.21|1393
1723456800000|2024-08-12 10:00:00|18.32|18.24|18.24|18.16|18.37|18.29|18.24|18.16|408
1723460400000|2024-08-12 11:00:00|18.28|18.2|18.21|18.13|18.29|18.21|18.08|18|1395
1723464000000|2024-08-12 12:00:00|18.23|18.15|18.23|18.15|18.27|18.19|18.17|18.09|562
1723467600000|2024-08-12 13:00:00|18.22|18.14|18.55|18.47|18.59|18.51|18.11|18.03|1707
1723471200000|2024-08-12 14:00:00|18.54|18.46|17.57|17.49|18.55|18.47|17.56|17.48|8098
1723474800000|2024-08-12 15:00:00|17.56|17.48|17.83|17.75|18.15|18.07|17.55|17.47|5270
1723478400000|2024-08-12 16:00:00|17.85|17.77|18.58|18.5|18.58|18.5|17.81|17.73|413
1723482000000|2024-08-12 17:00:00|18.6|18.52|18.58|18.5|18.75|18.67|18.26|18.18|724
1723485600000|2024-08-12 18:00:00|18.56|18.48|18.48|18.4|18.83|18.75|18.34|18.26|227
1723489200000|2024-08-12 19:00:00|18.51|18.43|18.57|18.49|18.95|18.87|18.48|18.4|409
1723507200000|2024-08-13 00:00:00|18.9|18.6|18.84|18.54|19.02|18.72|18.8|18.5|0
1723510800000|2024-08-13 01:00:00|18.87|18.57|18.82|18.52|18.95|18.79|18.77|18.47|2
1723514400000|2024-08-13 02:00:00|18.8|18.5|18.72|18.42|18.82|18.66|18.57|18.4|7
1723518000000|2024-08-13 03:00:00|18.71|18.41|18.74|18.49|18.76|18.59|18.57|18.38|7
1723521600000|2024-08-13 04:00:00|18.82|18.52|18.68|18.6|18.86|18.71|18.53|18.4|12
1723525200000|2024-08-13 05:00:00|18.62|18.54|18.74|18.66|18.87|18.72|18.61|18.45|27
1723528800000|2024-08-13 06:00:00|18.73|18.65|18.43|18.35|18.74|18.66|18.43|18.35|75
1723532400000|2024-08-13 07:00:00|18.41|18.33|18.2|18.12|18.43|18.35|18.2|18.12|651
1723536000000|2024-08-13 08:00:00|18.21|18.13|18.29|18.21|18.35|18.27|18.17|18.09|1335
1723539600000|2024-08-13 09:00:00|18.3|18.22|18.26|18.18|18.35|18.27|18.2|18.12|1181
1723543200000|2024-08-13 10:00:00|18.25|18.17|18.5|18.42|18.52|18.44|18.25|18.17|2271
1723546800000|2024-08-13 11:00:00|18.52|18.44|18.38|18.3|18.54|18.46|18.38|18.3|433
1723550400000|2024-08-13 12:00:00|18.37|18.29|18.15|18.07|18.38|18.3|17.96|17.88|2227
1723554000000|2024-08-13 13:00:00|18.13|18.05|17.97|17.89|18.27|18.19|17.89|17.81|1599
1723557600000|2024-08-13 14:00:00|17.96|17.88|17.87|17.79|18.02|17.94|17.71|17.63|3445
1723561200000|2024-08-13 15:00:00|17.86|17.78|17.81|17.73|17.87|17.79|17.75|17.67|2316
1723564800000|2024-08-13 16:00:00|17.85|17.77|17.59|17.51|17.86|17.78|17.58|17.5|287
1723568400000|2024-08-13 17:00:00|17.64|17.56|17.59|17.51|17.69|17.61|17.58|17.5|155
1723572000000|2024-08-13 18:00:00|17.61|17.53|17.23|17.15|17.64|17.56|17.19|17.11|186
1723575600000|2024-08-13 19:00:00|17.24|17.16|17.07|16.82|17.33|17.25|16.99|16.82|130
1723593600000|2024-08-14 00:00:00|17.3|17|17.18|16.88|17.3|17|17.04|16.79|0
1723597200000|2024-08-14 01:00:00|17.17|16.87|17.05|16.97|17.18|16.99|16.97|16.79|1
1723600800000|2024-08-14 02:00:00|17.02|16.94|17.22|17.14|17.32|17.15|17|16.86|25
1723604400000|2024-08-14 03:00:00|17.24|17.16|17.22|16.97|17.32|17.16|17.13|16.96|11
1723608000000|2024-08-14 04:00:00|17.13|17.05|17.15|17.07|17.26|17.1|17.13|16.97|0
1723611600000|2024-08-14 05:00:00|17.24|16.99|17.25|17|17.32|17.18|17.1|16.98|34
1723615200000|2024-08-14 06:00:00|17.14|17.06|17.16|17.08|17.17|17.09|17.01|16.93|200
1723618800000|2024-08-14 07:00:00|17.21|17.13|17.24|17.16|17.26|17.18|17.11|17.03|590
1723622400000|2024-08-14 08:00:00|17.26|17.18|17.11|17.03|17.26|17.18|17.06|16.98|799
1723626000000|2024-08-14 09:00:00|17.08|17|17.11|17.03|17.11|17.03|17.06|16.98|934
1723629600000|2024-08-14 10:00:00|17.08|17|17.02|16.94|17.11|17.03|17|16.92|1273
1723633200000|2024-08-14 11:00:00|17.07|16.99|17.01|16.93|17.07|16.99|17.01|16.93|820
1723636800000|2024-08-14 12:00:00|17.02|16.94|16.69|16.61|17.1|17.02|16.69|16.61|2525
1723640400000|2024-08-14 13:00:00|16.7|16.62|16.82|16.74|16.82|16.74|16.65|16.57|5019
1723644000000|2024-08-14 14:00:00|16.81|16.73|16.6|16.52|16.83|16.75|16.55|16.47|6434
1723647600000|2024-08-14 15:00:00|16.57|16.49|16.38|16.3|16.6|16.52|16.27|16.19|7295
1723651200000|2024-08-14 16:00:00|16.39|16.31|16.35|16.27|16.55|16.47|16.28|16.2|1160
1723654800000|2024-08-14 17:00:00|16.39|16.31|16.33|16.25|16.45|16.37|16.29|16.21|183
1723658400000|2024-08-14 18:00:00|16.34|16.26|16.14|16.06|16.39|16.31|16.14|16.06|151
1723662000000|2024-08-14 19:00:00|16.09|16.01|16.05|15.97|16.24|16.16|15.99|15.91|84
1723680000000|2024-08-15 00:00:00|16.16|15.86|16.09|15.84|16.23|15.93|16.07|15.81|0
1723683600000|2024-08-15 01:00:00|16.13|15.88|16.12|15.82|16.16|15.88|16.09|15.82|0
1723687200000|2024-08-15 02:00:00|16.14|15.84|16.13|15.88|16.24|16.08|15.99|15.84|63
1723690800000|2024-08-15 03:00:00|16.15|15.9|16.15|15.9|16.22|16.06|16.02|15.84|5
1723694400000|2024-08-15 04:00:00|16.07|15.99|16.15|15.9|16.22|16.04|16.07|15.88|8
1723698000000|2024-08-15 05:00:00|16.04|15.96|16.1|16.02|16.26|16.1|16.02|15.94|16
1723701600000|2024-08-15 06:00:00|16.09|16.01|16.03|15.95|16.14|16.06|16.03|15.95|119
1723705200000|2024-08-15 07:00:00|16.08|16|16.12|16.04|16.12|16.04|16.02|15.94|1139
1723708800000|2024-08-15 08:00:00|16.17|16.09|16.22|16.14|16.27|16.19|16.16|16.08|1587
1723712400000|2024-08-15 09:00:00|16.19|16.11|16.27|16.19|16.32|16.24|16.17|16.09|838
1723716000000|2024-08-15 10:00:00|16.26|16.18|16.38|16.3|16.38|16.3|16.22|16.14|2360
1723719600000|2024-08-15 11:00:00|16.36|16.28|16.32|16.24|16.38|16.3|16.28|16.2|1710
1723723200000|2024-08-15 12:00:00|16.33|16.25|15.96|15.88|16.33|16.25|15.9|15.82|3772
1723726800000|2024-08-15 13:00:00|15.95|15.87|15.85|15.77|15.96|15.88|15.85|15.77|2196
1723730400000|2024-08-15 14:00:00|15.9|15.82|15.58|15.5|15.95|15.87|15.53|15.45|3540
1723734000000|2024-08-15 15:00:00|15.56|15.48|15.78|15.7|15.78|15.7|15.53|15.45|3912
1723737600000|2024-08-15 16:00:00|15.76|15.68|15.84|15.76|15.99|15.91|15.73|15.65|1093
1723741200000|2024-08-15 17:00:00|15.86|15.78|15.86|15.78|15.94|15.86|15.83|15.75|110
1723744800000|2024-08-15 18:00:00|15.88|15.8|15.84|15.76|15.89|15.81|15.79|15.71|52
1723748400000|2024-08-15 19:00:00|15.86|15.78|15.61|15.53|15.88|15.8|15.61|15.53|105
1723766400000|2024-08-16 00:00:00|15.77|15.47|15.73|15.48|15.89|15.59|15.73|15.45|0
1723770000000|2024-08-16 01:00:00|15.75|15.45|15.73|15.48|15.84|15.54|15.73|15.45|0
1723773600000|2024-08-16 02:00:00|15.7|15.45|15.65|15.57|15.81|15.64|15.6|15.43|17
1723777200000|2024-08-16 03:00:00|15.7|15.62|15.75|15.67|15.8|15.72|15.69|15.61|13
1723780800000|2024-08-16 04:00:00|15.82|15.74|15.83|15.75|15.87|15.79|15.78|15.7|1
1723784400000|2024-08-16 05:00:00|15.8|15.72|15.8|15.72|15.8|15.72|15.75|15.67|12
1723788000000|2024-08-16 06:00:00|15.82|15.74|15.75|15.67|15.82|15.74|15.75|15.67|24
1723791600000|2024-08-16 07:00:00|15.79|15.71|15.79|15.71|15.85|15.77|15.74|15.66|237
1723795200000|2024-08-16 08:00:00|15.74|15.66|15.82|15.74|15.82|15.74|15.67|15.59|1237
1723798800000|2024-08-16 09:00:00|15.83|15.75|15.86|15.78|15.87|15.79|15.72|15.64|922
1723802400000|2024-08-16 10:00:00|15.89|15.81|15.96|15.88|16.07|15.99|15.89|15.81|1204
1723806000000|2024-08-16 11:00:00|15.92|15.84|16.02|15.94|16.02|15.94|15.91|15.83|752
1723809600000|2024-08-16 12:00:00|15.99|15.91|16.07|15.99|16.13|16.05|15.97|15.89|1686
1723813200000|2024-08-16 13:00:00|16.05|15.97|15.92|15.84|16.08|16|15.82|15.74|3204
1723816800000|2024-08-16 14:00:00|15.87|15.79|15.76|15.68|15.89|15.81|15.66|15.58|2656
1723820400000|2024-08-16 15:00:00|15.75|15.67|15.6|15.52|15.76|15.68|15.55|15.47|1725
1723824000000|2024-08-16 16:00:00|15.55|15.47|15.56|15.48|15.61|15.53|15.55|15.47|462
1723827600000|2024-08-16 17:00:00|15.6|15.52|15.66|15.58|15.66|15.58|15.56|15.48|209
1723831200000|2024-08-16 18:00:00|15.71|15.63|15.61|15.53|15.81|15.73|15.61|15.53|102
1723834800000|2024-08-16 19:00:00|15.63|15.55|15.62|15.54|15.71|15.63|15.57|15.49|537
1724025600000|2024-08-19 00:00:00|15.83|15.53|15.58|15.5|15.83|15.53|15.55|15.44|10
1724029200000|2024-08-19 01:00:00|15.55|15.47|15.64|15.39|15.69|15.52|15.5|15.39|17
1724032800000|2024-08-19 02:00:00|15.58|15.5|15.62|15.37|15.69|15.55|15.48|15.32|23
1724036400000|2024-08-19 03:00:00|15.54|15.32|15.68|15.6|15.79|15.6|15.43|15.29|20
1724040000000|2024-08-19 04:00:00|15.72|15.47|15.87|15.62|15.89|15.73|15.63|15.47|40
1724043600000|2024-08-19 05:00:00|15.84|15.57|15.81|15.73|15.94|15.77|15.68|15.52|9
1724047200000|2024-08-19 06:00:00|15.78|15.7|15.86|15.78|15.91|15.83|15.76|15.68|459
1724050800000|2024-08-19 07:00:00|15.81|15.73|15.76|15.68|15.86|15.78|15.71|15.63|1061
1724054400000|2024-08-19 08:00:00|15.78|15.7|15.66|15.58|15.86|15.78|15.66|15.58|925
1724058000000|2024-08-19 09:00:00|15.71|15.63|15.66|15.58|15.71|15.63|15.61|15.53|1509
1724061600000|2024-08-19 10:00:00|15.61|15.53|15.66|15.58|15.66|15.58|15.61|15.53|1191
1724065200000|2024-08-19 11:00:00|15.61|15.53|15.66|15.58|15.66|15.58|15.61|15.53|1006
1724068800000|2024-08-19 12:00:00|15.63|15.55|15.61|15.53|15.66|15.58|15.61|15.53|694
1724072400000|2024-08-19 13:00:00|15.56|15.48|15.61|15.53|15.61|15.53|15.56|15.48|2250
1724076000000|2024-08-19 14:00:00|15.56|15.48|15.51|15.43|15.61|15.53|15.46|15.38|4345
1724079600000|2024-08-19 15:00:00|15.48|15.4|15.51|15.43|15.56|15.48|15.43|15.35|4107
1724083200000|2024-08-19 16:00:00|15.53|15.45|15.46|15.38|15.56|15.48|15.46|15.38|309
1724086800000|2024-08-19 17:00:00|15.51|15.43|15.46|15.38|15.56|15.48|15.46|15.38|460
1724090400000|2024-08-19 18:00:00|15.51|15.43|15.51|15.43|15.51|15.43|15.46|15.38|231
1724094000000|2024-08-19 19:00:00|15.46|15.38|15.46|15.38|15.51|15.43|15.46|15.38|378
1724097600000|2024-08-19 20:00:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1724112000000|2024-08-20 00:00:00|15.55|15.3|15.5|15.42|15.56|15.44|15.45|15.3|0
1724115600000|2024-08-20 01:00:00|15.52|15.44|15.5|15.42|15.52|15.44|15.5|15.42|1
1724119200000|2024-08-20 02:00:00|15.56|15.31|15.51|15.43|15.57|15.43|15.5|15.31|0
1724122800000|2024-08-20 03:00:00|15.62|15.37|15.56|15.48|15.62|15.48|15.51|15.37|9
1724126400000|2024-08-20 04:00:00|15.58|15.5|15.59|15.51|15.59|15.51|15.54|15.46|2
1724130000000|2024-08-20 05:00:00|15.56|15.48|15.59|15.51|15.77|15.63|15.56|15.48|22
1724133600000|2024-08-20 06:00:00|15.62|15.54|15.54|15.46|15.64|15.56|15.54|15.46|70
1724137200000|2024-08-20 07:00:00|15.59|15.51|15.5|15.42|15.6|15.52|15.5|15.42|1284
1724140800000|2024-08-20 08:00:00|15.55|15.47|15.6|15.52|15.65|15.57|15.5|15.42|2029
1724144400000|2024-08-20 09:00:00|15.58|15.5|15.6|15.52|15.6|15.52|15.55|15.47|1275
1724148000000|2024-08-20 10:00:00|15.61|15.53|15.61|15.53|15.66|15.58|15.6|15.52|1166
1724151600000|2024-08-20 11:00:00|||||||||2130
1724155200000|2024-08-20 12:00:00|15.66|15.58|15.72|15.64|15.72|15.64|15.66|15.58|886
1724158800000|2024-08-20 13:00:00|15.71|15.63|15.72|15.64|15.72|15.64|15.67|15.59|900
1724162400000|2024-08-20 14:00:00|15.77|15.69|15.97|15.89|15.97|15.89|15.72|15.64|3754
1724166000000|2024-08-20 15:00:00|15.94|15.86|15.87|15.79|15.97|15.89|15.87|15.79|2410
1724169600000|2024-08-20 16:00:00|15.92|15.84|16.03|15.95|16.07|15.99|15.87|15.79|777
1724173200000|2024-08-20 17:00:00|16.08|16|16.08|16|16.18|16.1|16.05|15.97|256
1724176800000|2024-08-20 18:00:00|16.13|16.05|15.98|15.9|16.13|16.05|15.98|15.9|59
1724180400000|2024-08-20 19:00:00|15.93|15.85|16.06|15.98|16.22|16.1|15.93|15.85|332
1724198400000|2024-08-21 00:00:00|16.31|16.01|16.24|15.99|16.31|16.05|16.13|15.99|5
1724202000000|2024-08-21 01:00:00|16.13|16.05|16.24|15.99|16.24|16.1|16.13|15.99|0
1724205600000|2024-08-21 02:00:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724209200000|2024-08-21 03:00:00|16.29|16.04|16.27|16.02|16.3|16.1|16.18|16|2
1724212800000|2024-08-21 04:00:00|16.3|16.05|16.19|16.11|16.3|16.11|16.19|16.05|0
1724216400000|2024-08-21 05:00:00|16.25|16|16.09|16.01|16.25|16.06|15.99|15.88|25
1724220000000|2024-08-21 06:00:00|16.07|15.99|16.12|16.04|16.12|16.04|16.07|15.99|44
1724223600000|2024-08-21 07:00:00|16.17|16.09|16.08|16|16.17|16.09|16.03|15.95|450
1724227200000|2024-08-21 08:00:00|16.03|15.95|16.08|16|16.13|16.05|16.03|15.95|808
1724230800000|2024-08-21 09:00:00|16.03|15.95|16.13|16.05|16.14|16.06|16.03|15.95|1514
1724234400000|2024-08-21 10:00:00|16.14|16.06|16.09|16.01|16.16|16.08|16.09|16.01|1741
1724238000000|2024-08-21 11:00:00|16.04|15.96|16.09|16.01|16.09|16.01|16.04|15.96|581
1724241600000|2024-08-21 12:00:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|558
1724245200000|2024-08-21 13:00:00|16.1|16.02|16.2|16.12|16.3|16.22|16.05|15.97|2438
1724248800000|2024-08-21 14:00:00|16.22|16.14|16.25|16.17|16.4|16.32|16|15.92|3871
1724252400000|2024-08-21 15:00:00|16.28|16.2|16.36|16.28|16.4|16.32|16.11|16.03|1489
1724256000000|2024-08-21 16:00:00|16.38|16.3|16.36|16.28|16.5|16.42|16.33|16.25|396
1724259600000|2024-08-21 17:00:00|16.33|16.25|16.31|16.23|16.36|16.28|16.29|16.21|114
1724263200000|2024-08-21 18:00:00|16.26|16.18|16.27|16.19|16.36|16.28|16.21|16.13|416
1724266800000|2024-08-21 19:00:00|16.24|16.16|16.19|16.11|16.36|16.28|16.17|16.09|384
1724284800000|2024-08-22 00:00:00|16.29|16.04|16.06|15.81|16.29|16.08|15.89|15.75|121
1724288400000|2024-08-22 01:00:00|16.02|15.94|16|15.92|16.02|15.94|15.99|15.91|0
1724292000000|2024-08-22 02:00:00|16.04|15.96|16.07|15.99|16.25|16.07|16.02|15.88|10
1724295600000|2024-08-22 03:00:00|16.05|15.97|16.19|15.94|16.28|16.1|16.03|15.89|12
1724299200000|2024-08-22 04:00:00|16.16|15.91|16.13|16.05|16.19|16.05|16.01|15.89|4
1724302800000|2024-08-22 05:00:00|16.15|16.07|16.1|16.02|16.15|16.07|16.1|16.02|6
1724306400000|2024-08-22 06:00:00|16.06|15.98|15.91|15.83|16.11|16.03|15.91|15.83|162
1724310000000|2024-08-22 07:00:00|15.96|15.88|16.11|16.03|16.16|16.08|15.96|15.88|726
1724313600000|2024-08-22 08:00:00|16.16|16.08|16.11|16.03|16.16|16.08|16.02|15.94|1218
1724317200000|2024-08-22 09:00:00|16.07|15.99|16.16|16.08|16.21|16.13|16.06|15.98|1021
1724320800000|2024-08-22 10:00:00|16.12|16.04|16.21|16.13|16.22|16.14|16.12|16.04|1090
1724324400000|2024-08-22 11:00:00|16.22|16.14|16.22|16.14|16.27|16.19|16.17|16.09|389
1724328000000|2024-08-22 12:00:00|16.27|16.19|16.22|16.14|16.27|16.19|16.13|16.05|1184
1724331600000|2024-08-22 13:00:00|16.27|16.19|16.28|16.2|16.38|16.3|16.22|16.14|1564
1724335200000|2024-08-22 14:00:00|16.33|16.25|16.39|16.31|16.53|16.45|16.33|16.25|4574
1724338800000|2024-08-22 15:00:00|16.38|16.3|16.49|16.41|16.69|16.61|16.34|16.26|1782
1724342400000|2024-08-22 16:00:00|16.44|16.36|16.54|16.46|16.54|16.46|16.29|16.21|1149
1724346000000|2024-08-22 17:00:00|16.56|16.48|16.76|16.68|16.84|16.76|16.39|16.31|512
1724349600000|2024-08-22 18:00:00|16.79|16.71|16.79|16.71|16.79|16.71|16.59|16.51|278
1724353200000|2024-08-22 19:00:00|16.77|16.69|16.89|16.81|16.96|16.88|16.64|16.56|1062
1724356800000|2024-08-22 20:00:00|16.97|16.72|16.97|16.72|16.97|16.72|16.97|16.72|0
1724371200000|2024-08-23 00:00:00|16.95|16.65|16.91|16.66|16.95|16.66|16.9|16.64|2
1724374800000|2024-08-23 01:00:00|16.78|16.7|16.8|16.72|16.81|16.73|16.78|16.7|1
1724378400000|2024-08-23 02:00:00|16.76|16.68|16.76|16.68|16.76|16.68|16.75|16.67|1
1724382000000|2024-08-23 03:00:00|16.77|16.69|16.66|16.58|16.77|16.69|16.65|16.57|86
1724385600000|2024-08-23 04:00:00|16.65|16.57|16.56|16.48|16.65|16.57|16.54|16.46|8
1724389200000|2024-08-23 05:00:00|16.54|16.46|16.57|16.49|16.62|16.54|16.51|16.35|19
1724392800000|2024-08-23 06:00:00|16.61|16.53|16.69|16.61|16.71|16.63|16.61|16.53|272
1724396400000|2024-08-23 07:00:00|16.67|16.59|16.59|16.51|16.72|16.64|16.53|16.45|621
1724400000000|2024-08-23 08:00:00|16.63|16.55|16.49|16.41|16.63|16.55|16.49|16.41|548
1724403600000|2024-08-23 09:00:00|16.5|16.42|16.36|16.28|16.54|16.46|16.29|16.21|1822
1724407200000|2024-08-23 10:00:00|16.38|16.3|16.34|16.26|16.38|16.3|16.33|16.25|654
1724410800000|2024-08-23 11:00:00|16.39|16.31|16.39|16.31|16.39|16.31|16.34|16.26|280
1724414400000|2024-08-23 12:00:00|16.4|16.32|16.39|16.31|16.48|16.4|16.39|16.31|563
1724418000000|2024-08-23 13:00:00|16.4|16.32|16.26|16.18|16.49|16.41|16.26|16.18|1295
1724421600000|2024-08-23 14:00:00|16.28|16.2|16.3|16.22|16.5|16.42|16.01|15.93|3298
1724425200000|2024-08-23 15:00:00|16.35|16.27|16.41|16.33|16.41|16.33|16.16|16.08|2533
1724428800000|2024-08-23 16:00:00|16.45|16.37|16.25|16.17|16.51|16.43|16.2|16.12|1173
1724432400000|2024-08-23 17:00:00|16.26|16.18|16.06|15.98|16.26|16.18|16.02|15.94|223
1724436000000|2024-08-23 18:00:00|16.11|16.03|16.07|15.99|16.16|16.08|16.02|15.94|214
1724439600000|2024-08-23 19:00:00|16.09|16.01|16|15.75|16.11|16.03|15.87|15.75|925
1724630400000|2024-08-26 00:00:00|16.21|16.13|16.23|15.98|16.23|16.13|16.1|15.98|9
1724634000000|2024-08-26 01:00:00|16.24|15.99|16.26|16.01|16.28|16.03|16.22|15.97|0
1724637600000|2024-08-26 02:00:00|16.24|15.99|16.18|16.1|16.28|16.13|16.11|15.94|3
1724641200000|2024-08-26 03:00:00|16.17|16.09|16.26|16.01|16.31|16.12|16.12|16|85
1724644800000|2024-08-26 04:00:00|16.2|16.12|16.2|16.12|16.26|16.12|16.2|16.01|0
1724648400000|2024-08-26 05:00:00|16.18|16.1|16.06|15.98|16.25|16.12|16.03|15.91|12
1724652000000|2024-08-26 06:00:00|16.07|15.99|16.09|16.01|16.09|16.01|16.03|15.95|61
1724655600000|2024-08-26 07:00:00|16.04|15.96|16.08|16|16.13|16.05|15.99|15.91|714
1724659200000|2024-08-26 08:00:00|16.12|16.04|16.05|15.97|16.12|16.04|16.03|15.95|889
1724662800000|2024-08-26 09:00:00|16.09|16.01|16.1|16.02|16.12|16.04|16.05|15.97|417
1724666400000|2024-08-26 10:00:00|16.14|16.06|16.14|16.06|16.15|16.07|16.14|16.06|116
1724670000000|2024-08-26 11:00:00|16.12|16.04|16.08|16|16.14|16.06|16.08|16|607
1724673600000|2024-08-26 12:00:00|16.09|16.01|16.1|16.02|16.15|16.07|16.09|16.01|400
1724677200000|2024-08-26 13:00:00|16.11|16.03|16.15|16.07|16.24|16.16|16.1|16.02|589
1724680800000|2024-08-26 14:00:00|16.14|16.06|16.25|16.17|16.39|16.31|16.14|16.06|1394
1724684400000|2024-08-26 15:00:00|16.3|16.22|16.41|16.33|16.46|16.38|16.22|16.14|2025
1724688000000|2024-08-26 16:00:00|16.43|16.35|16.21|16.13|16.46|16.38|16.17|16.09|180
1724691600000|2024-08-26 17:00:00|16.19|16.11|16.36|16.28|16.36|16.28|16.07|15.99|191
1724695200000|2024-08-26 18:00:00|16.34|16.26|16.12|16.04|16.36|16.28|16.12|16.04|56
1724698800000|2024-08-26 19:00:00|16.13|16.05|16.17|16.09|16.21|16.13|16.08|16|130
1724716800000|2024-08-27 00:00:00|16.38|16.08|16.22|16.14|16.42|16.22|16.17|16.04|3
1724720400000|2024-08-27 01:00:00|16.23|16.15|16.06|15.98|16.3|16.17|16.05|15.92|121
1724724000000|2024-08-27 02:00:00|16.08|16|16.12|16.04|16.12|16.04|16.07|15.99|11
1724727600000|2024-08-27 03:00:00|16.1|16.02|16.18|16.1|16.29|16.11|16.1|15.98|32
1724731200000|2024-08-27 04:00:00|16.28|16.03|16.18|16.1|16.29|16.15|16.16|16.03|5
1724734800000|2024-08-27 05:00:00|16.19|16.11|16.21|16.13|16.35|16.14|16.15|16.04|2
1724738400000|2024-08-27 06:00:00|16.22|16.14|16.26|16.18|16.27|16.19|16.22|16.14|9
1724742000000|2024-08-27 07:00:00|16.24|16.16|16.29|16.21|16.33|16.25|16.15|16.07|1155
1724745600000|2024-08-27 08:00:00|16.26|16.18|16.25|16.17|16.29|16.21|16.21|16.13|976
1724749200000|2024-08-27 09:00:00|16.26|16.18|16.31|16.23|16.35|16.27|16.25|16.17|195
1724752800000|2024-08-27 10:00:00|16.3|16.22|16.28|16.2|16.31|16.23|16.26|16.18|237
1724756400000|2024-08-27 11:00:00|16.3|16.22|16.22|16.14|16.31|16.23|16.2|16.12|183
1724760000000|2024-08-27 12:00:00|16.23|16.15|16.41|16.33|16.44|16.36|16.23|16.15|1123
1724763600000|2024-08-27 13:00:00|16.43|16.35|16.41|16.33|16.46|16.38|16.36|16.28|961
1724767200000|2024-08-27 14:00:00|16.37|16.29|16.33|16.25|16.42|16.34|16.33|16.25|1101
1724770800000|2024-08-27 15:00:00|16.31|16.23|16.36|16.28|16.48|16.4|16.28|16.2|1071
1724774400000|2024-08-27 16:00:00|16.38|16.3|16.3|16.22|16.39|16.31|16.25|16.17|179
1724778000000|2024-08-27 17:00:00|16.25|16.17|16.15|16.07|16.3|16.22|16.15|16.07|52
1724781600000|2024-08-27 18:00:00|16.16|16.08|16.15|16.07|16.2|16.12|16.15|16.07|158
1724785200000|2024-08-27 19:00:00|16.16|16.08|16.11|16.03|16.21|16.13|16.11|16.03|147
1724803200000|2024-08-28 00:00:00|16.29|15.99|15.89|15.81|16.29|15.99|15.77|15.62|105
1724806800000|2024-08-28 01:00:00|15.9|15.82|15.93|15.68|16.01|15.86|15.77|15.64|91
1724810400000|2024-08-28 02:00:00|15.88|15.8|15.93|15.68|15.97|15.82|15.88|15.66|1
1724814000000|2024-08-28 03:00:00|15.94|15.69|15.93|15.68|15.94|15.79|15.86|15.67|0
1724817600000|2024-08-28 04:00:00|15.86|15.78|15.93|15.68|15.94|15.78|15.86|15.67|0
1724821200000|2024-08-28 05:00:00|15.87|15.79|15.9|15.82|15.99|15.84|15.87|15.68|66
1724824800000|2024-08-28 06:00:00|15.94|15.86|15.99|15.91|16.03|15.95|15.89|15.81|266
1724828400000|2024-08-28 07:00:00|16.02|15.94|16.04|15.96|16.09|16.01|15.99|15.91|464
1724832000000|2024-08-28 08:00:00|16.05|15.97|16.06|15.98|16.1|16.02|16.04|15.96|363
1724835600000|2024-08-28 09:00:00|16.1|16.02|16.05|15.97|16.1|16.02|16.05|15.97|358
1724839200000|2024-08-28 10:00:00|16.06|15.98|16.14|16.06|16.14|16.06|16.05|15.97|1418
1724842800000|2024-08-28 11:00:00|16.1|16.02|16.24|16.16|16.24|16.16|16.1|16.02|2286
1724846400000|2024-08-28 12:00:00|16.26|16.18|16.26|16.18|16.31|16.23|16.24|16.16|812
1724850000000|2024-08-28 13:00:00|16.22|16.14|16.28|16.2|16.3|16.22|16.18|16.1|1363
1724853600000|2024-08-28 14:00:00|16.3|16.22|16.37|16.29|16.38|16.3|16.24|16.16|1759
1724857200000|2024-08-28 15:00:00|16.38|16.3|16.63|16.55|16.7|16.62|16.37|16.29|1912
1724860800000|2024-08-28 16:00:00|16.65|16.57|16.64|16.56|16.73|16.65|16.6|16.52|560
1724864400000|2024-08-28 17:00:00|16.67|16.59|17.04|16.96|17.06|16.98|16.59|16.51|629
1724868000000|2024-08-28 18:00:00|17.02|16.94|16.81|16.73|17.06|16.98|16.81|16.73|544
1724871600000|2024-08-28 19:00:00|16.8|16.72|16.88|16.8|16.92|16.84|16.73|16.65|150
1724889600000|2024-08-29 00:00:00|16.97|16.67|17.04|16.79|17.07|16.94|16.97|16.67|7
1724893200000|2024-08-29 01:00:00|17.02|16.77|16.93|16.68|17.02|16.84|16.74|16.62|9
1724896800000|2024-08-29 02:00:00|16.97|16.72|16.87|16.79|17.09|16.87|16.87|16.71|38
1724900400000|2024-08-29 03:00:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1724904000000|2024-08-29 04:00:00|16.87|16.79|16.92|16.67|16.95|16.79|16.87|16.65|1
1724907600000|2024-08-29 05:00:00|16.82|16.74|16.8|16.72|16.84|16.76|16.79|16.71|6
1724911200000|2024-08-29 06:00:00|16.83|16.75|16.77|16.69|16.95|16.87|16.76|16.68|607
1724914800000|2024-08-29 07:00:00|16.75|16.67|16.57|16.49|16.77|16.69|16.52|16.44|989
1724918400000|2024-08-29 08:00:00|16.62|16.54|16.39|16.31|16.62|16.54|16.35|16.27|1909
1724922000000|2024-08-29 09:00:00|16.38|16.3|16.34|16.26|16.39|16.31|16.26|16.18|928
1724925600000|2024-08-29 10:00:00|16.33|16.25|16.44|16.36|16.49|16.41|16.29|16.21|1430
1724929200000|2024-08-29 11:00:00|16.45|16.37|16.43|16.35|16.49|16.41|16.38|16.3|369
1724932800000|2024-08-29 12:00:00|16.45|16.37|16.4|16.32|16.5|16.42|16.38|16.3|357
1724936400000|2024-08-29 13:00:00|16.41|16.33|16.45|16.37|16.5|16.42|16.34|16.26|1575
1724940000000|2024-08-29 14:00:00|16.42|16.34|16.43|16.35|16.46|16.38|16.37|16.29|870
1724943600000|2024-08-29 15:00:00|16.41|16.33|16.43|16.35|16.48|16.4|16.38|16.3|2319
1724947200000|2024-08-29 16:00:00|16.48|16.4|16.38|16.3|16.48|16.4|16.33|16.25|492
1724950800000|2024-08-29 17:00:00|16.4|16.32|16.33|16.25|16.42|16.34|16.33|16.25|109
1724954400000|2024-08-29 18:00:00|16.34|16.26|16.57|16.49|16.73|16.65|16.34|16.26|361
1724958000000|2024-08-29 19:00:00|16.58|16.5|16.6|16.35|16.63|16.55|16.42|16.34|119
1724976000000|2024-08-30 00:00:00|16.58|16.28|16.24|16.16|16.62|16.39|16.22|16.14|122
1724979600000|2024-08-30 01:00:00|16.23|16.15|16.24|16.16|16.27|16.19|16.22|16.14|3
1724983200000|2024-08-30 02:00:00|16.23|16.15|16.41|16.33|16.55|16.41|16.23|16.15|18
1724986800000|2024-08-30 03:00:00|16.42|16.34|16.35|16.27|16.46|16.34|16.32|16.2|8
1724990400000|2024-08-30 04:00:00|16.42|16.17|16.32|16.24|16.47|16.31|16.3|16.16|9
1724994000000|2024-08-30 05:00:00|16.36|16.28|16.36|16.28|16.4|16.29|16.27|16.15|17
1724997600000|2024-08-30 06:00:00|16.37|16.29|16.33|16.25|16.38|16.3|16.27|16.19|72
1725001200000|2024-08-30 07:00:00|16.34|16.26|16.36|16.28|16.36|16.28|16.28|16.2|532
1725004800000|2024-08-30 08:00:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|59
1725008400000|2024-08-30 09:00:00|16.33|16.25|16.37|16.29|16.37|16.29|16.33|16.25|143
1723420800000|2024-08-12 00:00:00|18.42|18.12|18.22|17.97|18.42|18.12|18.06|17.9|54
1723424400000|2024-08-12 01:00:00|18.16|18.08|18.43|18.13|18.43|18.15|18.14|17.97|1
1723428000000|2024-08-12 02:00:00|18.4|18.15|18.14|17.89|18.43|18.15|18.02|17.89|0
1723431600000|2024-08-12 03:00:00|18.16|17.91|18.16|17.91|18.22|18.06|18.06|17.88|9
1723435200000|2024-08-12 04:00:00|18.18|17.93|18.08|17.83|18.2|17.98|18|17.83|1
1723438800000|2024-08-12 05:00:00|18.11|17.86|18.09|18.01|18.21|18.06|17.98|17.79|36
1723442400000|2024-08-12 06:00:00|18.14|18.06|18.12|18.04|18.25|18.17|18.03|17.95|123
1723446000000|2024-08-12 07:00:00|18.1|18.02|18.06|17.98|18.3|18.22|17.94|17.86|915
1723449600000|2024-08-12 08:00:00|18.04|17.96|18.43|18.35|18.43|18.35|18.04|17.96|2405
1723453200000|2024-08-12 09:00:00|18.41|18.33|18.31|18.23|18.41|18.33|18.29|18.21|1393
1723456800000|2024-08-12 10:00:00|18.32|18.24|18.24|18.16|18.37|18.29|18.24|18.16|408
1723460400000|2024-08-12 11:00:00|18.28|18.2|18.21|18.13|18.29|18.21|18.08|18|1395
1723464000000|2024-08-12 12:00:00|18.23|18.15|18.23|18.15|18.27|18.19|18.17|18.09|562
1723467600000|2024-08-12 13:00:00|18.22|18.14|18.55|18.47|18.59|18.51|18.11|18.03|1707
1723471200000|2024-08-12 14:00:00|18.54|18.46|17.57|17.49|18.55|18.47|17.56|17.48|8098
1723474800000|2024-08-12 15:00:00|17.56|17.48|17.83|17.75|18.15|18.07|17.55|17.47|5270
1723478400000|2024-08-12 16:00:00|17.85|17.77|18.58|18.5|18.58|18.5|17.81|17.73|413
1723482000000|2024-08-12 17:00:00|18.6|18.52|18.58|18.5|18.75|18.67|18.26|18.18|724
1723485600000|2024-08-12 18:00:00|18.56|18.48|18.48|18.4|18.83|18.75|18.34|18.26|227
1723489200000|2024-08-12 19:00:00|18.51|18.43|18.57|18.49|18.95|18.87|18.48|18.4|409
1723507200000|2024-08-13 00:00:00|18.9|18.6|18.84|18.54|19.02|18.72|18.8|18.5|0
1723510800000|2024-08-13 01:00:00|18.87|18.57|18.82|18.52|18.95|18.79|18.77|18.47|2
1723514400000|2024-08-13 02:00:00|18.8|18.5|18.72|18.42|18.82|18.66|18.57|18.4|7
1723518000000|2024-08-13 03:00:00|18.71|18.41|18.74|18.49|18.76|18.59|18.57|18.38|7
1723521600000|2024-08-13 04:00:00|18.82|18.52|18.68|18.6|18.86|18.71|18.53|18.4|12
1723525200000|2024-08-13 05:00:00|18.62|18.54|18.74|18.66|18.87|18.72|18.61|18.45|27
1723528800000|2024-08-13 06:00:00|18.73|18.65|18.43|18.35|18.74|18.66|18.43|18.35|75
1723532400000|2024-08-13 07:00:00|18.41|18.33|18.2|18.12|18.43|18.35|18.2|18.12|651
1723536000000|2024-08-13 08:00:00|18.21|18.13|18.29|18.21|18.35|18.27|18.17|18.09|1335
1723539600000|2024-08-13 09:00:00|18.3|18.22|18.26|18.18|18.35|18.27|18.2|18.12|1181
1723543200000|2024-08-13 10:00:00|18.25|18.17|18.5|18.42|18.52|18.44|18.25|18.17|2271
1723546800000|2024-08-13 11:00:00|18.52|18.44|18.38|18.3|18.54|18.46|18.38|18.3|433
1723550400000|2024-08-13 12:00:00|18.37|18.29|18.15|18.07|18.38|18.3|17.96|17.88|2227
1723554000000|2024-08-13 13:00:00|18.13|18.05|17.97|17.89|18.27|18.19|17.89|17.81|1599
1723557600000|2024-08-13 14:00:00|17.96|17.88|17.87|17.79|18.02|17.94|17.71|17.63|3445
1723561200000|2024-08-13 15:00:00|17.86|17.78|17.81|17.73|17.87|17.79|17.75|17.67|2316
1723564800000|2024-08-13 16:00:00|17.85|17.77|17.59|17.51|17.86|17.78|17.58|17.5|287
1723568400000|2024-08-13 17:00:00|17.64|17.56|17.59|17.51|17.69|17.61|17.58|17.5|155
1723572000000|2024-08-13 18:00:00|17.61|17.53|17.23|17.15|17.64|17.56|17.19|17.11|186
1723575600000|2024-08-13 19:00:00|17.24|17.16|17.07|16.82|17.33|17.25|16.99|16.82|130
1723593600000|2024-08-14 00:00:00|17.3|17|17.18|16.88|17.3|17|17.04|16.79|0
1723597200000|2024-08-14 01:00:00|17.17|16.87|17.05|16.97|17.18|16.99|16.97|16.79|1
1723600800000|2024-08-14 02:00:00|17.02|16.94|17.22|17.14|17.32|17.15|17|16.86|25
1723604400000|2024-08-14 03:00:00|17.24|17.16|17.22|16.97|17.32|17.16|17.13|16.96|11
1723608000000|2024-08-14 04:00:00|17.13|17.05|17.15|17.07|17.26|17.1|17.13|16.97|0
1723611600000|2024-08-14 05:00:00|17.24|16.99|17.25|17|17.32|17.18|17.1|16.98|34
1723615200000|2024-08-14 06:00:00|17.14|17.06|17.16|17.08|17.17|17.09|17.01|16.93|200
1723618800000|2024-08-14 07:00:00|17.21|17.13|17.24|17.16|17.26|17.18|17.11|17.03|590
1723622400000|2024-08-14 08:00:00|17.26|17.18|17.11|17.03|17.26|17.18|17.06|16.98|799
1723626000000|2024-08-14 09:00:00|17.08|17|17.11|17.03|17.11|17.03|17.06|16.98|934
1723629600000|2024-08-14 10:00:00|17.08|17|17.02|16.94|17.11|17.03|17|16.92|1273
1723633200000|2024-08-14 11:00:00|17.07|16.99|17.01|16.93|17.07|16.99|17.01|16.93|820
1723636800000|2024-08-14 12:00:00|17.02|16.94|16.69|16.61|17.1|17.02|16.69|16.61|2525
1723640400000|2024-08-14 13:00:00|16.7|16.62|16.82|16.74|16.82|16.74|16.65|16.57|5019
1723644000000|2024-08-14 14:00:00|16.81|16.73|16.6|16.52|16.83|16.75|16.55|16.47|6434
1723647600000|2024-08-14 15:00:00|16.57|16.49|16.38|16.3|16.6|16.52|16.27|16.19|7295
1723651200000|2024-08-14 16:00:00|16.39|16.31|16.35|16.27|16.55|16.47|16.28|16.2|1160
1723654800000|2024-08-14 17:00:00|16.39|16.31|16.33|16.25|16.45|16.37|16.29|16.21|183
1723658400000|2024-08-14 18:00:00|16.34|16.26|16.14|16.06|16.39|16.31|16.14|16.06|151
1723662000000|2024-08-14 19:00:00|16.09|16.01|16.05|15.97|16.24|16.16|15.99|15.91|84
1723680000000|2024-08-15 00:00:00|16.16|15.86|16.09|15.84|16.23|15.93|16.07|15.81|0
1723683600000|2024-08-15 01:00:00|16.13|15.88|16.12|15.82|16.16|15.88|16.09|15.82|0
1723687200000|2024-08-15 02:00:00|16.14|15.84|16.13|15.88|16.24|16.08|15.99|15.84|63
1723690800000|2024-08-15 03:00:00|16.15|15.9|16.15|15.9|16.22|16.06|16.02|15.84|5
1723694400000|2024-08-15 04:00:00|16.07|15.99|16.15|15.9|16.22|16.04|16.07|15.88|8
1723698000000|2024-08-15 05:00:00|16.04|15.96|16.1|16.02|16.26|16.1|16.02|15.94|16
1723701600000|2024-08-15 06:00:00|16.09|16.01|16.03|15.95|16.14|16.06|16.03|15.95|119
1723705200000|2024-08-15 07:00:00|16.08|16|16.12|16.04|16.12|16.04|16.02|15.94|1139
1723708800000|2024-08-15 08:00:00|16.17|16.09|16.22|16.14|16.27|16.19|16.16|16.08|1587
1723712400000|2024-08-15 09:00:00|16.19|16.11|16.27|16.19|16.32|16.24|16.17|16.09|838
1723716000000|2024-08-15 10:00:00|16.26|16.18|16.38|16.3|16.38|16.3|16.22|16.14|2360
1723719600000|2024-08-15 11:00:00|16.36|16.28|16.32|16.24|16.38|16.3|16.28|16.2|1710
1723723200000|2024-08-15 12:00:00|16.33|16.25|15.96|15.88|16.33|16.25|15.9|15.82|3772
1723726800000|2024-08-15 13:00:00|15.95|15.87|15.85|15.77|15.96|15.88|15.85|15.77|2196
1723730400000|2024-08-15 14:00:00|15.9|15.82|15.58|15.5|15.95|15.87|15.53|15.45|3540
1723734000000|2024-08-15 15:00:00|15.56|15.48|15.78|15.7|15.78|15.7|15.53|15.45|3912
1723737600000|2024-08-15 16:00:00|15.76|15.68|15.84|15.76|15.99|15.91|15.73|15.65|1093
1723741200000|2024-08-15 17:00:00|15.86|15.78|15.86|15.78|15.94|15.86|15.83|15.75|110
1723744800000|2024-08-15 18:00:00|15.88|15.8|15.84|15.76|15.89|15.81|15.79|15.71|52
1723748400000|2024-08-15 19:00:00|15.86|15.78|15.61|15.53|15.88|15.8|15.61|15.53|105
1723766400000|2024-08-16 00:00:00|15.77|15.47|15.73|15.48|15.89|15.59|15.73|15.45|0
1723770000000|2024-08-16 01:00:00|15.75|15.45|15.73|15.48|15.84|15.54|15.73|15.45|0
1723773600000|2024-08-16 02:00:00|15.7|15.45|15.65|15.57|15.81|15.64|15.6|15.43|17
1723777200000|2024-08-16 03:00:00|15.7|15.62|15.75|15.67|15.8|15.72|15.69|15.61|13
1723780800000|2024-08-16 04:00:00|15.82|15.74|15.83|15.75|15.87|15.79|15.78|15.7|1
1723784400000|2024-08-16 05:00:00|15.8|15.72|15.8|15.72|15.8|15.72|15.75|15.67|12
1723788000000|2024-08-16 06:00:00|15.82|15.74|15.75|15.67|15.82|15.74|15.75|15.67|24
1723791600000|2024-08-16 07:00:00|15.79|15.71|15.79|15.71|15.85|15.77|15.74|15.66|237
1723795200000|2024-08-16 08:00:00|15.74|15.66|15.82|15.74|15.82|15.74|15.67|15.59|1237
1723798800000|2024-08-16 09:00:00|15.83|15.75|15.86|15.78|15.87|15.79|15.72|15.64|922
1723802400000|2024-08-16 10:00:00|15.89|15.81|15.96|15.88|16.07|15.99|15.89|15.81|1204
1723806000000|2024-08-16 11:00:00|15.92|15.84|16.02|15.94|16.02|15.94|15.91|15.83|752
1723809600000|2024-08-16 12:00:00|15.99|15.91|16.07|15.99|16.13|16.05|15.97|15.89|1686
1723813200000|2024-08-16 13:00:00|16.05|15.97|15.92|15.84|16.08|16|15.82|15.74|3204
1723816800000|2024-08-16 14:00:00|15.87|15.79|15.76|15.68|15.89|15.81|15.66|15.58|2656
1723820400000|2024-08-16 15:00:00|15.75|15.67|15.6|15.52|15.76|15.68|15.55|15.47|1725
1723824000000|2024-08-16 16:00:00|15.55|15.47|15.56|15.48|15.61|15.53|15.55|15.47|462
1723827600000|2024-08-16 17:00:00|15.6|15.52|15.66|15.58|15.66|15.58|15.56|15.48|209
1723831200000|2024-08-16 18:00:00|15.71|15.63|15.61|15.53|15.81|15.73|15.61|15.53|102
1723834800000|2024-08-16 19:00:00|15.63|15.55|15.62|15.54|15.71|15.63|15.57|15.49|537
1724025600000|2024-08-19 00:00:00|15.83|15.53|15.58|15.5|15.83|15.53|15.55|15.44|10
1724029200000|2024-08-19 01:00:00|15.55|15.47|15.64|15.39|15.69|15.52|15.5|15.39|17
1724032800000|2024-08-19 02:00:00|15.58|15.5|15.62|15.37|15.69|15.55|15.48|15.32|23
1724036400000|2024-08-19 03:00:00|15.54|15.32|15.68|15.6|15.79|15.6|15.43|15.29|20
1724040000000|2024-08-19 04:00:00|15.72|15.47|15.87|15.62|15.89|15.73|15.63|15.47|40
1724043600000|2024-08-19 05:00:00|15.84|15.57|15.81|15.73|15.94|15.77|15.68|15.52|9
1724047200000|2024-08-19 06:00:00|15.78|15.7|15.86|15.78|15.91|15.83|15.76|15.68|459
1724050800000|2024-08-19 07:00:00|15.81|15.73|15.76|15.68|15.86|15.78|15.71|15.63|1061
1724054400000|2024-08-19 08:00:00|15.78|15.7|15.66|15.58|15.86|15.78|15.66|15.58|925
1724058000000|2024-08-19 09:00:00|15.71|15.63|15.66|15.58|15.71|15.63|15.61|15.53|1509
1724061600000|2024-08-19 10:00:00|15.61|15.53|15.66|15.58|15.66|15.58|15.61|15.53|1191
1724065200000|2024-08-19 11:00:00|15.61|15.53|15.66|15.58|15.66|15.58|15.61|15.53|1006
1724068800000|2024-08-19 12:00:00|15.63|15.55|15.61|15.53|15.66|15.58|15.61|15.53|694
1724072400000|2024-08-19 13:00:00|15.56|15.48|15.61|15.53|15.61|15.53|15.56|15.48|2250
1724076000000|2024-08-19 14:00:00|15.56|15.48|15.51|15.43|15.61|15.53|15.46|15.38|4345
1724079600000|2024-08-19 15:00:00|15.48|15.4|15.51|15.43|15.56|15.48|15.43|15.35|4107
1724083200000|2024-08-19 16:00:00|15.53|15.45|15.46|15.38|15.56|15.48|15.46|15.38|309
1724086800000|2024-08-19 17:00:00|15.51|15.43|15.46|15.38|15.56|15.48|15.46|15.38|460
1724090400000|2024-08-19 18:00:00|15.51|15.43|15.51|15.43|15.51|15.43|15.46|15.38|231
1724094000000|2024-08-19 19:00:00|15.46|15.38|15.46|15.38|15.51|15.43|15.46|15.38|378
1724097600000|2024-08-19 20:00:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1724112000000|2024-08-20 00:00:00|15.55|15.3|15.5|15.42|15.56|15.44|15.45|15.3|0
1724115600000|2024-08-20 01:00:00|15.52|15.44|15.5|15.42|15.52|15.44|15.5|15.42|1
1724119200000|2024-08-20 02:00:00|15.56|15.31|15.51|15.43|15.57|15.43|15.5|15.31|0
1724122800000|2024-08-20 03:00:00|15.62|15.37|15.56|15.48|15.62|15.48|15.51|15.37|9
1724126400000|2024-08-20 04:00:00|15.58|15.5|15.59|15.51|15.59|15.51|15.54|15.46|2
1724130000000|2024-08-20 05:00:00|15.56|15.48|15.59|15.51|15.77|15.63|15.56|15.48|22
1724133600000|2024-08-20 06:00:00|15.62|15.54|15.54|15.46|15.64|15.56|15.54|15.46|70
1724137200000|2024-08-20 07:00:00|15.59|15.51|15.5|15.42|15.6|15.52|15.5|15.42|1284
1724140800000|2024-08-20 08:00:00|15.55|15.47|15.6|15.52|15.65|15.57|15.5|15.42|2029
1724144400000|2024-08-20 09:00:00|15.58|15.5|15.6|15.52|15.6|15.52|15.55|15.47|1275
1724148000000|2024-08-20 10:00:00|15.61|15.53|15.61|15.53|15.66|15.58|15.6|15.52|1166
1724151600000|2024-08-20 11:00:00|||||||||2130
1724155200000|2024-08-20 12:00:00|15.66|15.58|15.72|15.64|15.72|15.64|15.66|15.58|886
1724158800000|2024-08-20 13:00:00|15.71|15.63|15.72|15.64|15.72|15.64|15.67|15.59|900
1724162400000|2024-08-20 14:00:00|15.77|15.69|15.97|15.89|15.97|15.89|15.72|15.64|3754
1724166000000|2024-08-20 15:00:00|15.94|15.86|15.87|15.79|15.97|15.89|15.87|15.79|2410
1724169600000|2024-08-20 16:00:00|15.92|15.84|16.03|15.95|16.07|15.99|15.87|15.79|777
1724173200000|2024-08-20 17:00:00|16.08|16|16.08|16|16.18|16.1|16.05|15.97|256
1724176800000|2024-08-20 18:00:00|16.13|16.05|15.98|15.9|16.13|16.05|15.98|15.9|59
1724180400000|2024-08-20 19:00:00|15.93|15.85|16.06|15.98|16.22|16.1|15.93|15.85|332
1724198400000|2024-08-21 00:00:00|16.31|16.01|16.24|15.99|16.31|16.05|16.13|15.99|5
1724202000000|2024-08-21 01:00:00|16.13|16.05|16.24|15.99|16.24|16.1|16.13|15.99|0
1724205600000|2024-08-21 02:00:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724209200000|2024-08-21 03:00:00|16.29|16.04|16.27|16.02|16.3|16.1|16.18|16|2
1724212800000|2024-08-21 04:00:00|16.3|16.05|16.19|16.11|16.3|16.11|16.19|16.05|0
1724216400000|2024-08-21 05:00:00|16.25|16|16.09|16.01|16.25|16.06|15.99|15.88|25
1724220000000|2024-08-21 06:00:00|16.07|15.99|16.12|16.04|16.12|16.04|16.07|15.99|44
1724223600000|2024-08-21 07:00:00|16.17|16.09|16.08|16|16.17|16.09|16.03|15.95|450
1724227200000|2024-08-21 08:00:00|16.03|15.95|16.08|16|16.13|16.05|16.03|15.95|808
1724230800000|2024-08-21 09:00:00|16.03|15.95|16.13|16.05|16.14|16.06|16.03|15.95|1514
1724234400000|2024-08-21 10:00:00|16.14|16.06|16.09|16.01|16.16|16.08|16.09|16.01|1741
1724238000000|2024-08-21 11:00:00|16.04|15.96|16.09|16.01|16.09|16.01|16.04|15.96|581
1724241600000|2024-08-21 12:00:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|558
1724245200000|2024-08-21 13:00:00|16.1|16.02|16.2|16.12|16.3|16.22|16.05|15.97|2438
1724248800000|2024-08-21 14:00:00|16.22|16.14|16.25|16.17|16.4|16.32|16|15.92|3871
1724252400000|2024-08-21 15:00:00|16.28|16.2|16.36|16.28|16.4|16.32|16.11|16.03|1489
1724256000000|2024-08-21 16:00:00|16.38|16.3|16.36|16.28|16.5|16.42|16.33|16.25|396
1724259600000|2024-08-21 17:00:00|16.33|16.25|16.31|16.23|16.36|16.28|16.29|16.21|114
1724263200000|2024-08-21 18:00:00|16.26|16.18|16.27|16.19|16.36|16.28|16.21|16.13|416
1724266800000|2024-08-21 19:00:00|16.24|16.16|16.19|16.11|16.36|16.28|16.17|16.09|384
1724284800000|2024-08-22 00:00:00|16.29|16.04|16.06|15.81|16.29|16.08|15.89|15.75|121
1724288400000|2024-08-22 01:00:00|16.02|15.94|16|15.92|16.02|15.94|15.99|15.91|0
1724292000000|2024-08-22 02:00:00|16.04|15.96|16.07|15.99|16.25|16.07|16.02|15.88|10
1724295600000|2024-08-22 03:00:00|16.05|15.97|16.19|15.94|16.28|16.1|16.03|15.89|12
1724299200000|2024-08-22 04:00:00|16.16|15.91|16.13|16.05|16.19|16.05|16.01|15.89|4
1724302800000|2024-08-22 05:00:00|16.15|16.07|16.1|16.02|16.15|16.07|16.1|16.02|6
1724306400000|2024-08-22 06:00:00|16.06|15.98|15.91|15.83|16.11|16.03|15.91|15.83|162
1724310000000|2024-08-22 07:00:00|15.96|15.88|16.11|16.03|16.16|16.08|15.96|15.88|726
1724313600000|2024-08-22 08:00:00|16.16|16.08|16.11|16.03|16.16|16.08|16.02|15.94|1218
1724317200000|2024-08-22 09:00:00|16.07|15.99|16.16|16.08|16.21|16.13|16.06|15.98|1021
1724320800000|2024-08-22 10:00:00|16.12|16.04|16.21|16.13|16.22|16.14|16.12|16.04|1090
1724324400000|2024-08-22 11:00:00|16.22|16.14|16.22|16.14|16.27|16.19|16.17|16.09|389
1724328000000|2024-08-22 12:00:00|16.27|16.19|16.22|16.14|16.27|16.19|16.13|16.05|1184
1724331600000|2024-08-22 13:00:00|16.27|16.19|16.28|16.2|16.38|16.3|16.22|16.14|1564
1724335200000|2024-08-22 14:00:00|16.33|16.25|16.39|16.31|16.53|16.45|16.33|16.25|4574
1724338800000|2024-08-22 15:00:00|16.38|16.3|16.49|16.41|16.69|16.61|16.34|16.26|1782
1724342400000|2024-08-22 16:00:00|16.44|16.36|16.54|16.46|16.54|16.46|16.29|16.21|1149
1724346000000|2024-08-22 17:00:00|16.56|16.48|16.76|16.68|16.84|16.76|16.39|16.31|512
1724349600000|2024-08-22 18:00:00|16.79|16.71|16.79|16.71|16.79|16.71|16.59|16.51|278
1724353200000|2024-08-22 19:00:00|16.77|16.69|16.89|16.81|16.96|16.88|16.64|16.56|1062
1724356800000|2024-08-22 20:00:00|16.97|16.72|16.97|16.72|16.97|16.72|16.97|16.72|0
1724371200000|2024-08-23 00:00:00|16.95|16.65|16.91|16.66|16.95|16.66|16.9|16.64|2
1724374800000|2024-08-23 01:00:00|16.78|16.7|16.8|16.72|16.81|16.73|16.78|16.7|1
1724378400000|2024-08-23 02:00:00|16.76|16.68|16.76|16.68|16.76|16.68|16.75|16.67|1
1724382000000|2024-08-23 03:00:00|16.77|16.69|16.66|16.58|16.77|16.69|16.65|16.57|86
1724385600000|2024-08-23 04:00:00|16.65|16.57|16.56|16.48|16.65|16.57|16.54|16.46|8
1724389200000|2024-08-23 05:00:00|16.54|16.46|16.57|16.49|16.62|16.54|16.51|16.35|19
1724392800000|2024-08-23 06:00:00|16.61|16.53|16.69|16.61|16.71|16.63|16.61|16.53|272
1724396400000|2024-08-23 07:00:00|16.67|16.59|16.59|16.51|16.72|16.64|16.53|16.45|621
1724400000000|2024-08-23 08:00:00|16.63|16.55|16.49|16.41|16.63|16.55|16.49|16.41|548
1724403600000|2024-08-23 09:00:00|16.5|16.42|16.36|16.28|16.54|16.46|16.29|16.21|1822
1724407200000|2024-08-23 10:00:00|16.38|16.3|16.34|16.26|16.38|16.3|16.33|16.25|654
1724410800000|2024-08-23 11:00:00|16.39|16.31|16.39|16.31|16.39|16.31|16.34|16.26|280
1724414400000|2024-08-23 12:00:00|16.4|16.32|16.39|16.31|16.48|16.4|16.39|16.31|563
1724418000000|2024-08-23 13:00:00|16.4|16.32|16.26|16.18|16.49|16.41|16.26|16.18|1295
1724421600000|2024-08-23 14:00:00|16.28|16.2|16.3|16.22|16.5|16.42|16.01|15.93|3298
1724425200000|2024-08-23 15:00:00|16.35|16.27|16.41|16.33|16.41|16.33|16.16|16.08|2533
1724428800000|2024-08-23 16:00:00|16.45|16.37|16.25|16.17|16.51|16.43|16.2|16.12|1173
1724432400000|2024-08-23 17:00:00|16.26|16.18|16.06|15.98|16.26|16.18|16.02|15.94|223
1724436000000|2024-08-23 18:00:00|16.11|16.03|16.07|15.99|16.16|16.08|16.02|15.94|214
1724439600000|2024-08-23 19:00:00|16.09|16.01|16|15.75|16.11|16.03|15.87|15.75|925
1724630400000|2024-08-26 00:00:00|16.21|16.13|16.23|15.98|16.23|16.13|16.1|15.98|9
1724634000000|2024-08-26 01:00:00|16.24|15.99|16.26|16.01|16.28|16.03|16.22|15.97|0
1724637600000|2024-08-26 02:00:00|16.24|15.99|16.18|16.1|16.28|16.13|16.11|15.94|3
1724641200000|2024-08-26 03:00:00|16.17|16.09|16.26|16.01|16.31|16.12|16.12|16|85
1724644800000|2024-08-26 04:00:00|16.2|16.12|16.2|16.12|16.26|16.12|16.2|16.01|0
1724648400000|2024-08-26 05:00:00|16.18|16.1|16.06|15.98|16.25|16.12|16.03|15.91|12
1724652000000|2024-08-26 06:00:00|16.07|15.99|16.09|16.01|16.09|16.01|16.03|15.95|61
1724655600000|2024-08-26 07:00:00|16.04|15.96|16.08|16|16.13|16.05|15.99|15.91|714
1724659200000|2024-08-26 08:00:00|16.12|16.04|16.05|15.97|16.12|16.04|16.03|15.95|889
1724662800000|2024-08-26 09:00:00|16.09|16.01|16.1|16.02|16.12|16.04|16.05|15.97|417
1724666400000|2024-08-26 10:00:00|16.14|16.06|16.14|16.06|16.15|16.07|16.14|16.06|116
1724670000000|2024-08-26 11:00:00|16.12|16.04|16.08|16|16.14|16.06|16.08|16|607
1724673600000|2024-08-26 12:00:00|16.09|16.01|16.1|16.02|16.15|16.07|16.09|16.01|400
1724677200000|2024-08-26 13:00:00|16.11|16.03|16.15|16.07|16.24|16.16|16.1|16.02|589
1724680800000|2024-08-26 14:00:00|16.14|16.06|16.25|16.17|16.39|16.31|16.14|16.06|1394
1724684400000|2024-08-26 15:00:00|16.3|16.22|16.41|16.33|16.46|16.38|16.22|16.14|2025
1724688000000|2024-08-26 16:00:00|16.43|16.35|16.21|16.13|16.46|16.38|16.17|16.09|180
1724691600000|2024-08-26 17:00:00|16.19|16.11|16.36|16.28|16.36|16.28|16.07|15.99|191
1724695200000|2024-08-26 18:00:00|16.34|16.26|16.12|16.04|16.36|16.28|16.12|16.04|56
1724698800000|2024-08-26 19:00:00|16.13|16.05|16.17|16.09|16.21|16.13|16.08|16|130
1724716800000|2024-08-27 00:00:00|16.38|16.08|16.22|16.14|16.42|16.22|16.17|16.04|3
1724720400000|2024-08-27 01:00:00|16.23|16.15|16.06|15.98|16.3|16.17|16.05|15.92|121
1724724000000|2024-08-27 02:00:00|16.08|16|16.12|16.04|16.12|16.04|16.07|15.99|11
1724727600000|2024-08-27 03:00:00|16.1|16.02|16.18|16.1|16.29|16.11|16.1|15.98|32
1724731200000|2024-08-27 04:00:00|16.28|16.03|16.18|16.1|16.29|16.15|16.16|16.03|5
1724734800000|2024-08-27 05:00:00|16.19|16.11|16.21|16.13|16.35|16.14|16.15|16.04|2
1724738400000|2024-08-27 06:00:00|16.22|16.14|16.26|16.18|16.27|16.19|16.22|16.14|9
1724742000000|2024-08-27 07:00:00|16.24|16.16|16.29|16.21|16.33|16.25|16.15|16.07|1155
1724745600000|2024-08-27 08:00:00|16.26|16.18|16.25|16.17|16.29|16.21|16.21|16.13|976
1724749200000|2024-08-27 09:00:00|16.26|16.18|16.31|16.23|16.35|16.27|16.25|16.17|195
1724752800000|2024-08-27 10:00:00|16.3|16.22|16.28|16.2|16.31|16.23|16.26|16.18|237
1724756400000|2024-08-27 11:00:00|16.3|16.22|16.22|16.14|16.31|16.23|16.2|16.12|183
1724760000000|2024-08-27 12:00:00|16.23|16.15|16.41|16.33|16.44|16.36|16.23|16.15|1123
1724763600000|2024-08-27 13:00:00|16.43|16.35|16.41|16.33|16.46|16.38|16.36|16.28|961
1724767200000|2024-08-27 14:00:00|16.37|16.29|16.33|16.25|16.42|16.34|16.33|16.25|1101
1724770800000|2024-08-27 15:00:00|16.31|16.23|16.36|16.28|16.48|16.4|16.28|16.2|1071
1724774400000|2024-08-27 16:00:00|16.38|16.3|16.3|16.22|16.39|16.31|16.25|16.17|179
1724778000000|2024-08-27 17:00:00|16.25|16.17|16.15|16.07|16.3|16.22|16.15|16.07|52
1724781600000|2024-08-27 18:00:00|16.16|16.08|16.15|16.07|16.2|16.12|16.15|16.07|158
1724785200000|2024-08-27 19:00:00|16.16|16.08|16.11|16.03|16.21|16.13|16.11|16.03|147
1724803200000|2024-08-28 00:00:00|16.29|15.99|15.89|15.81|16.29|15.99|15.77|15.62|105
1724806800000|2024-08-28 01:00:00|15.9|15.82|15.93|15.68|16.01|15.86|15.77|15.64|91
1724810400000|2024-08-28 02:00:00|15.88|15.8|15.93|15.68|15.97|15.82|15.88|15.66|1
1724814000000|2024-08-28 03:00:00|15.94|15.69|15.93|15.68|15.94|15.79|15.86|15.67|0
1724817600000|2024-08-28 04:00:00|15.86|15.78|15.93|15.68|15.94|15.78|15.86|15.67|0
1724821200000|2024-08-28 05:00:00|15.87|15.79|15.9|15.82|15.99|15.84|15.87|15.68|66
1724824800000|2024-08-28 06:00:00|15.94|15.86|15.99|15.91|16.03|15.95|15.89|15.81|266
1724828400000|2024-08-28 07:00:00|16.02|15.94|16.04|15.96|16.09|16.01|15.99|15.91|464
1724832000000|2024-08-28 08:00:00|16.05|15.97|16.06|15.98|16.1|16.02|16.04|15.96|363
1724835600000|2024-08-28 09:00:00|16.1|16.02|16.05|15.97|16.1|16.02|16.05|15.97|358
1724839200000|2024-08-28 10:00:00|16.06|15.98|16.14|16.06|16.14|16.06|16.05|15.97|1418
1724842800000|2024-08-28 11:00:00|16.1|16.02|16.24|16.16|16.24|16.16|16.1|16.02|2286
1724846400000|2024-08-28 12:00:00|16.26|16.18|16.26|16.18|16.31|16.23|16.24|16.16|812
1724850000000|2024-08-28 13:00:00|16.22|16.14|16.28|16.2|16.3|16.22|16.18|16.1|1363
1724853600000|2024-08-28 14:00:00|16.3|16.22|16.37|16.29|16.38|16.3|16.24|16.16|1759
1724857200000|2024-08-28 15:00:00|16.38|16.3|16.63|16.55|16.7|16.62|16.37|16.29|1912
1724860800000|2024-08-28 16:00:00|16.65|16.57|16.64|16.56|16.73|16.65|16.6|16.52|560
1724864400000|2024-08-28 17:00:00|16.67|16.59|17.04|16.96|17.06|16.98|16.59|16.51|629
1724868000000|2024-08-28 18:00:00|17.02|16.94|16.81|16.73|17.06|16.98|16.81|16.73|544
1724871600000|2024-08-28 19:00:00|16.8|16.72|16.88|16.8|16.92|16.84|16.73|16.65|150
1724889600000|2024-08-29 00:00:00|16.97|16.67|17.04|16.79|17.07|16.94|16.97|16.67|7
1724893200000|2024-08-29 01:00:00|17.02|16.77|16.93|16.68|17.02|16.84|16.74|16.62|9
1724896800000|2024-08-29 02:00:00|16.97|16.72|16.87|16.79|17.09|16.87|16.87|16.71|38
1724900400000|2024-08-29 03:00:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1724904000000|2024-08-29 04:00:00|16.87|16.79|16.92|16.67|16.95|16.79|16.87|16.65|1
1724907600000|2024-08-29 05:00:00|16.82|16.74|16.8|16.72|16.84|16.76|16.79|16.71|6
1724911200000|2024-08-29 06:00:00|16.83|16.75|16.77|16.69|16.95|16.87|16.76|16.68|607
1724914800000|2024-08-29 07:00:00|16.75|16.67|16.57|16.49|16.77|16.69|16.52|16.44|989
1724918400000|2024-08-29 08:00:00|16.62|16.54|16.39|16.31|16.62|16.54|16.35|16.27|1909
1724922000000|2024-08-29 09:00:00|16.38|16.3|16.34|16.26|16.39|16.31|16.26|16.18|928
1724925600000|2024-08-29 10:00:00|16.33|16.25|16.44|16.36|16.49|16.41|16.29|16.21|1430
1724929200000|2024-08-29 11:00:00|16.45|16.37|16.43|16.35|16.49|16.41|16.38|16.3|369
1724932800000|2024-08-29 12:00:00|16.45|16.37|16.4|16.32|16.5|16.42|16.38|16.3|357
1724936400000|2024-08-29 13:00:00|16.41|16.33|16.45|16.37|16.5|16.42|16.34|16.26|1575
1724940000000|2024-08-29 14:00:00|16.42|16.34|16.43|16.35|16.46|16.38|16.37|16.29|870
1724943600000|2024-08-29 15:00:00|16.41|16.33|16.43|16.35|16.48|16.4|16.38|16.3|2319
1724947200000|2024-08-29 16:00:00|16.48|16.4|16.38|16.3|16.48|16.4|16.33|16.25|492
1724950800000|2024-08-29 17:00:00|16.4|16.32|16.33|16.25|16.42|16.34|16.33|16.25|109
1724954400000|2024-08-29 18:00:00|16.34|16.26|16.57|16.49|16.73|16.65|16.34|16.26|361
1724958000000|2024-08-29 19:00:00|16.58|16.5|16.6|16.35|16.63|16.55|16.42|16.34|119
1724976000000|2024-08-30 00:00:00|16.58|16.28|16.24|16.16|16.62|16.39|16.22|16.14|122
1724979600000|2024-08-30 01:00:00|16.23|16.15|16.24|16.16|16.27|16.19|16.22|16.14|3
1724983200000|2024-08-30 02:00:00|16.23|16.15|16.41|16.33|16.55|16.41|16.23|16.15|18
1724986800000|2024-08-30 03:00:00|16.42|16.34|16.35|16.27|16.46|16.34|16.32|16.2|8
1724990400000|2024-08-30 04:00:00|16.42|16.17|16.32|16.24|16.47|16.31|16.3|16.16|9
1724994000000|2024-08-30 05:00:00|16.36|16.28|16.36|16.28|16.4|16.29|16.27|16.15|17
1724997600000|2024-08-30 06:00:00|16.37|16.29|16.33|16.25|16.38|16.3|16.27|16.19|72
1725001200000|2024-08-30 07:00:00|16.34|16.26|16.36|16.28|16.36|16.28|16.28|16.2|532
1725004800000|2024-08-30 08:00:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|59
1725008400000|2024-08-30 09:00:00|16.33|16.25|16.37|16.29|16.37|16.29|16.33|16.25|143
1725012000000|2024-08-30 10:00:00|16.4|16.32|16.35|16.27|16.42|16.34|16.35|16.27|584
1725015600000|2024-08-30 11:00:00|16.32|16.24|16.37|16.29|16.42|16.34|16.32|16.24|389
1725019200000|2024-08-30 12:00:00|16.38|16.3|16.4|16.32|16.43|16.35|16.35|16.27|508
1725022800000|2024-08-30 13:00:00|16.45|16.37|16.38|16.3|16.45|16.37|16.35|16.27|2375
1725026400000|2024-08-30 14:00:00|16.37|16.29|16.37|16.29|16.4|16.32|16.27|16.19|3560
1725030000000|2024-08-30 15:00:00|16.4|16.32|16.46|16.38|16.61|16.53|16.35|16.27|3564
1725033600000|2024-08-30 16:00:00|16.47|16.39|16.46|16.38|16.71|16.63|16.44|16.36|307
1725037200000|2024-08-30 17:00:00|16.44|16.36|16.41|16.33|16.44|16.36|16.36|16.28|82
1725040800000|2024-08-30 18:00:00|16.44|16.36|16.32|16.24|16.44|16.36|16.32|16.24|118
1725044400000|2024-08-30 19:00:00|16.36|16.28|16.4|16.32|16.42|16.34|16.32|16.24|333
1725235200000|2024-09-02 00:00:00|16.59|16.34|16.45|16.37|16.59|16.46|16.44|16.32|59
1725238800000|2024-09-02 01:00:00|16.52|16.27|16.35|16.27|16.52|16.37|16.31|16.23|141
1725242400000|2024-09-02 02:00:00|16.33|16.25|16.3|16.22|16.35|16.27|16.3|16.22|53
1725246000000|2024-09-02 03:00:00|16.26|16.18|16.23|16.15|16.33|16.25|16.18|16.07|133
1725249600000|2024-09-02 04:00:00|16.21|16.13|16.28|16.2|16.32|16.24|16.21|16.13|107
1725253200000|2024-09-02 05:00:00|16.32|16.24|16.3|16.22|16.32|16.24|16.26|16.18|108
1725256800000|2024-09-02 06:00:00|16.31|16.23|16.46|16.38|16.46|16.38|16.28|16.2|179
1725260400000|2024-09-02 07:00:00|16.49|16.41|16.57|16.49|16.79|16.71|16.44|16.36|1124
1725264000000|2024-09-02 08:00:00|16.59|16.51|16.6|16.52|16.62|16.54|16.54|16.46|1018
1725267600000|2024-09-02 09:00:00|16.57|16.49|16.52|16.44|16.57|16.49|16.52|16.44|235
1725271200000|2024-09-02 10:00:00|16.53|16.45|16.55|16.47|16.58|16.5|16.53|16.45|177
1725274800000|2024-09-02 11:00:00|16.54|16.46|16.58|16.5|16.58|16.5|16.53|16.45|141
1725278400000|2024-09-02 12:00:00|16.56|16.48|16.53|16.45|16.58|16.5|16.53|16.45|181
1725282000000|2024-09-02 13:00:00|16.55|16.47|16.56|16.48|16.58|16.5|16.53|16.45|431
1725285600000|2024-09-02 14:00:00|16.59|16.51|16.54|16.46|16.61|16.53|16.54|16.46|523
1725289200000|2024-09-02 15:00:00|16.52|16.44|16.54|16.46|16.57|16.49|16.49|16.41|770
1725292800000|2024-09-02 16:00:00|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|70
1725296400000|2024-09-02 17:00:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|66
1725300000000|2024-09-02 18:00:00|||||||||68
1725303600000|2024-09-02 19:00:00|16.5|16.42|16.48|16.4|16.51|16.43|16.47|16.39|92
1725321600000|2024-09-03 00:00:00|16.74|16.44|16.63|16.38|16.77|16.47|16.62|16.33|0
1725325200000|2024-09-03 01:00:00|16.64|16.39|16.67|16.42|16.67|16.47|16.48|16.37|2
1725328800000|2024-09-03 02:00:00|16.66|16.41|16.68|16.43|16.69|16.49|16.54|16.4|4
1725332400000|2024-09-03 03:00:00|16.69|16.44|16.57|16.49|16.73|16.59|16.55|16.4|2
1725336000000|2024-09-03 04:00:00|16.54|16.46|16.56|16.48|16.57|16.49|16.54|16.46|3
1725339600000|2024-09-03 05:00:00|16.57|16.49|16.56|16.48|16.68|16.53|16.56|16.41|13
1725343200000|2024-09-03 06:00:00|16.55|16.47|16.46|16.38|16.56|16.48|16.44|16.36|126
1725346800000|2024-09-03 07:00:00|16.44|16.36|16.52|16.44|16.54|16.46|16.37|16.29|1762
1725350400000|2024-09-03 08:00:00|16.57|16.49|16.77|16.69|16.77|16.69|16.52|16.44|1149
1725354000000|2024-09-03 09:00:00|16.79|16.71|16.87|16.79|16.94|16.86|16.77|16.69|2158
1725357600000|2024-09-03 10:00:00|16.85|16.77|16.83|16.75|16.92|16.84|16.8|16.72|3089
1725361200000|2024-09-03 11:00:00|16.81|16.73|16.8|16.72|16.85|16.77|16.75|16.67|1069
1725364800000|2024-09-03 12:00:00|16.83|16.75|16.86|16.78|16.86|16.78|16.78|16.7|636
1725368400000|2024-09-03 13:00:00|16.87|16.79|17.23|17.15|17.33|17.25|16.83|16.75|3118
1725372000000|2024-09-03 14:00:00|17.24|17.16|17.72|17.64|17.76|17.68|17.24|17.16|5198
1725375600000|2024-09-03 15:00:00|17.73|17.65|17.93|17.85|17.98|17.9|17.56|17.48|2837
1725379200000|2024-09-03 16:00:00|17.88|17.8|18.1|18.02|18.11|18.03|17.65|17.57|808
1725382800000|2024-09-03 17:00:00|18.11|18.03|18.24|18.16|18.26|18.18|17.91|17.83|449
1725386400000|2024-09-03 18:00:00|18.22|18.14|18.7|18.62|18.71|18.63|18.21|18.13|1574
1725390000000|2024-09-03 19:00:00|18.71|18.63|19.07|18.99|19.61|19.53|18.65|18.57|1585
1725393600000|2024-09-03 20:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725408000000|2024-09-04 00:00:00|19.12|18.82|20.22|20.14|20.37|20.2|19.02|18.77|70
1725411600000|2024-09-04 01:00:00|20.21|20.13|19.85|19.6|20.33|20.16|19.59|19.43|62
1725415200000|2024-09-04 02:00:00|19.83|19.58|20.05|19.8|20.08|19.91|19.73|19.57|9
1725418800000|2024-09-04 03:00:00|19.94|19.86|20.06|19.98|20.22|20.03|19.89|19.71|15
1725422400000|2024-09-04 04:00:00|20.05|19.97|19.99|19.91|20.13|19.97|19.85|19.65|10
1725426000000|2024-09-04 05:00:00|19.97|19.89|19.86|19.78|20.31|20.06|19.8|19.72|32
1725429600000|2024-09-04 06:00:00|19.87|19.79|19.83|19.75|19.87|19.79|19.4|19.32|1042
1725433200000|2024-09-04 07:00:00|19.8|19.72|19.06|18.98|19.94|19.86|18.98|18.9|3134
1725436800000|2024-09-04 08:00:00|19.04|18.96|19.13|19.05|19.18|19.1|18.87|18.79|4430
1725440400000|2024-09-04 09:00:00|19.15|19.07|18.93|18.85|19.21|19.13|18.83|18.75|1840
1725444000000|2024-09-04 10:00:00|18.91|18.83|19.11|19.03|19.14|19.06|18.91|18.83|683
1725447600000|2024-09-04 11:00:00|19.14|19.06|19.45|19.37|19.45|19.37|19.11|19.03|1480
1725451200000|2024-09-04 12:00:00|19.48|19.4|19.29|19.21|19.59|19.51|19.21|19.13|1999
1725454800000|2024-09-04 13:00:00|19.31|19.23|19.02|18.94|19.5|19.42|18.92|18.84|2815
1725458400000|2024-09-04 14:00:00|19.06|18.98|18.79|18.71|19.44|19.36|18.79|18.71|3609
1725462000000|2024-09-04 15:00:00|18.78|18.7|19.21|19.13|19.35|19.27|18.67|18.59|7119
1725465600000|2024-09-04 16:00:00|19.22|19.14|19.2|19.12|19.41|19.33|19.07|18.99|1809
1725469200000|2024-09-04 17:00:00|19.22|19.14|19.63|19.55|19.66|19.58|19.19|19.11|450
1725472800000|2024-09-04 18:00:00|19.64|19.56|19.98|19.9|19.99|19.91|19.45|19.37|665
1725476400000|2024-09-04 19:00:00|19.99|19.91|19.66|19.58|20.17|20.09|19.58|19.46|494
1725494400000|2024-09-05 00:00:00|19.68|19.38|19.46|19.38|19.69|19.49|19.45|19.27|159
1725498000000|2024-09-05 01:00:00|19.56|19.31|19.47|19.39|19.59|19.42|19.46|19.31|4
1725501600000|2024-09-05 02:00:00|19.48|19.4|19.41|19.33|19.63|19.47|19.38|19.27|13
1725505200000|2024-09-05 03:00:00|19.52|19.27|19.47|19.39|19.6|19.47|19.41|19.27|34
1725508800000|2024-09-05 04:00:00|19.56|19.31|19.7|19.45|19.72|19.56|19.39|19.31|53
1725512400000|2024-09-05 05:00:00|19.68|19.43|19.4|19.32|19.78|19.62|19.39|19.31|24
1725516000000|2024-09-05 06:00:00|19.42|19.34|19.72|19.64|19.77|19.69|19.39|19.31|256
1725519600000|2024-09-05 07:00:00|19.73|19.65|19.14|19.06|19.82|19.74|19.14|19.06|2967
1725523200000|2024-09-05 08:00:00|19.15|19.07|19.19|19.11|19.26|19.18|19.12|19.04|837
1725526800000|2024-09-05 09:00:00|19.24|19.16|19.24|19.16|19.43|19.35|19.19|19.11|1066
1725530400000|2024-09-05 10:00:00|19.26|19.18|19.24|19.16|19.26|19.18|19.14|19.06|760
1725534000000|2024-09-05 11:00:00|19.21|19.13|19.34|19.26|19.37|19.29|19.14|19.06|1178
1725537600000|2024-09-05 12:00:00|19.32|19.24|19.51|19.43|19.74|19.66|19.25|19.17|2518
1725541200000|2024-09-05 13:00:00|19.48|19.4|19.23|19.15|19.58|19.5|19.23|19.15|1874
1725544800000|2024-09-05 14:00:00|19.22|19.14|18.92|18.84|19.24|19.16|18.71|18.63|3172
1725548400000|2024-09-05 15:00:00|18.91|18.83|19.75|19.67|19.77|19.69|18.91|18.83|3726
1725552000000|2024-09-05 16:00:00|19.74|19.66|19.45|19.37|19.77|19.69|19.37|19.29|1035
1725555600000|2024-09-05 17:00:00|19.47|19.39|19.07|18.99|19.59|19.51|19.07|18.99|289
1725559200000|2024-09-05 18:00:00|19.05|18.97|19.05|18.97|19.22|19.14|18.87|18.79|259
1725562800000|2024-09-05 19:00:00|19.04|18.96|19.04|18.96|19.28|19.2|18.92|18.84|340
1725566400000|2024-09-05 20:00:00|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1725580800000|2024-09-06 00:00:00|19.56|19.26|19.54|19.29|19.6|19.42|19.38|19.09|11
1725584400000|2024-09-06 01:00:00|19.46|19.38|19.51|19.26|19.86|19.71|19.37|19.23|21
1725588000000|2024-09-06 02:00:00|19.52|19.27|19.47|19.17|19.55|19.36|19.35|19.17|24
1725591600000|2024-09-06 03:00:00|19.43|19.18|19.52|19.27|19.54|19.27|19.32|19.16|0
1725595200000|2024-09-06 04:00:00|19.51|19.26|19.48|19.18|19.57|19.35|19.43|19.18|0
1725598800000|2024-09-06 05:00:00|19.45|19.15|19.47|19.39|19.72|19.51|19.38|19.15|11
1725602400000|2024-09-06 06:00:00|19.48|19.4|19.58|19.5|19.61|19.53|19.45|19.37|202
1725606000000|2024-09-06 07:00:00|19.59|19.51|19.69|19.61|20.1|20.02|19.57|19.49|2916
1725609600000|2024-09-06 08:00:00|19.66|19.58|19.81|19.73|19.91|19.83|19.59|19.51|2446
1725613200000|2024-09-06 09:00:00|19.83|19.75|19.68|19.6|19.96|19.88|19.68|19.6|1478
1725616800000|2024-09-06 10:00:00|19.69|19.61|19.77|19.69|19.85|19.77|19.68|19.6|1857
1725620400000|2024-09-06 11:00:00|19.78|19.7|19.53|19.45|19.78|19.7|19.51|19.43|1154
1725624000000|2024-09-06 12:00:00|19.52|19.44|18.72|18.64|19.75|19.48|18.71|18.63|6297
1725627600000|2024-09-06 13:00:00|18.71|18.63|19.11|19.03|19.11|19.03|18.37|18.29|3905
1725631200000|2024-09-06 14:00:00|19.13|19.05|20.36|20.28|20.44|20.36|18.98|18.9|7789
1725634800000|2024-09-06 15:00:00|20.33|20.25|20.9|20.82|21.12|21.04|19.79|19.71|5204
1725638400000|2024-09-06 16:00:00|20.92|20.84|20.92|20.84|21.18|21.1|20.71|20.63|741
1725642000000|2024-09-06 17:00:00|20.88|20.8|20.56|20.48|20.92|20.84|20.23|20.15|625
1725645600000|2024-09-06 18:00:00|20.55|20.47|20.53|20.45|20.86|20.78|20.47|20.39|211
1725649200000|2024-09-06 19:00:00|20.52|20.44|20.44|20.36|20.68|20.6|20.33|20.25|446
1725840000000|2024-09-09 00:00:00|20.29|20.21|20.14|19.89|20.33|20.21|19.93|19.78|53
1725843600000|2024-09-09 01:00:00|20.06|19.98|20.09|20.01|20.18|20.08|19.94|19.83|11
1725847200000|2024-09-09 02:00:00|20.18|19.93|20.16|20.08|20.25|20.1|20.04|19.93|7
1725850800000|2024-09-09 03:00:00|20.14|20.06|19.91|19.83|20.17|20.09|19.91|19.83|89
1725854400000|2024-09-09 04:00:00|19.92|19.84|19.83|19.75|19.93|19.84|19.71|19.58|83
1725858000000|2024-09-09 05:00:00|19.91|19.66|19.97|19.89|20.06|19.94|19.8|19.66|32
1725861600000|2024-09-09 06:00:00|20.02|19.94|19.96|19.88|20.03|19.95|19.83|19.75|279
1725865200000|2024-09-09 07:00:00|19.99|19.91|19.8|19.72|20.03|19.95|19.77|19.69|1383
1725868800000|2024-09-09 08:00:00|19.82|19.74|19.94|19.86|20.2|20.12|19.8|19.72|1316
1725872400000|2024-09-09 09:00:00|19.98|19.9|19.93|19.85|20.01|19.93|19.83|19.75|1399
1725876000000|2024-09-09 10:00:00|19.94|19.86|20.08|20|20.12|20.04|19.93|19.85|1092
1725879600000|2024-09-09 11:00:00|20.07|19.99|20.04|19.96|20.08|20|19.92|19.84|785
1725883200000|2024-09-09 12:00:00|20.03|19.95|20.09|20.01|20.29|20.21|20.03|19.95|1244
1725886800000|2024-09-09 13:00:00|20.11|20.03|19.64|19.56|20.18|20.1|19.64|19.56|2035
1725890400000|2024-09-09 14:00:00|19.61|19.53|19.76|19.68|19.79|19.71|19.32|19.24|4435
1725894000000|2024-09-09 15:00:00|19.79|19.71|19.46|19.38|20.01|19.93|19.45|19.37|2740
1725897600000|2024-09-09 16:00:00|19.47|19.39|19.14|19.06|19.51|19.43|19.02|18.94|747
1725901200000|2024-09-09 17:00:00|19.11|19.03|19.42|19.34|19.42|19.34|18.99|18.91|390
1725904800000|2024-09-09 18:00:00|19.41|19.33|19.38|19.3|19.47|19.39|19.25|19.17|110
1725908400000|2024-09-09 19:00:00|19.39|19.31|19.28|19.03|19.49|19.41|19.18|19.01|100
1725926400000|2024-09-10 00:00:00|19.56|19.26|19.35|19.1|19.62|19.32|19.35|19.08|0
1725930000000|2024-09-10 01:00:00|19.26|19.18|19.32|19.02|19.35|19.18|19.21|18.98|3
1725933600000|2024-09-10 02:00:00|19.3|19.05|19.25|19.17|19.35|19.21|19.24|19.05|1
1725937200000|2024-09-10 03:00:00|19.32|19.07|19.24|19.16|19.32|19.23|19.21|19.06|1
1725940800000|2024-09-10 04:00:00|19.23|19.15|19.32|19.24|19.45|19.26|19.23|19.08|10
1725944400000|2024-09-10 05:00:00|19.43|19.18|19.36|19.28|19.48|19.33|19.25|19.16|6
1725948000000|2024-09-10 06:00:00|19.39|19.31|19.35|19.27|19.45|19.37|19.35|19.27|140
1725951600000|2024-09-10 07:00:00|19.4|19.32|19.26|19.18|19.45|19.37|19.21|19.13|1937
1725955200000|2024-09-10 08:00:00|19.23|19.15|19.39|19.31|19.44|19.36|19.2|19.12|1096
1725958800000|2024-09-10 09:00:00|19.43|19.35|19.38|19.3|19.65|19.57|19.37|19.29|1152
1725962400000|2024-09-10 10:00:00|19.37|19.29|19.33|19.25|19.49|19.41|19.22|19.14|1721
1725966000000|2024-09-10 11:00:00|19.31|19.23|19.29|19.21|19.4|19.32|19.19|19.11|2394
1725969600000|2024-09-10 12:00:00|19.34|19.26|19.07|18.99|19.34|19.26|19.07|18.99|1442
1725973200000|2024-09-10 13:00:00|19.08|19|19.2|19.12|19.33|19.25|19.07|18.99|2643
1725976800000|2024-09-10 14:00:00|19.22|19.14|19.65|19.57|19.81|19.73|19.07|18.99|3521
1725980400000|2024-09-10 15:00:00|19.68|19.6|20.02|19.94|20.04|19.96|19.41|19.33|3006
1725984000000|2024-09-10 16:00:00|20.04|19.96|19.86|19.78|20.22|20.14|19.73|19.65|981
1725987600000|2024-09-10 17:00:00|19.87|19.79|19.63|19.55|19.92|19.84|19.55|19.47|524
1725991200000|2024-09-10 18:00:00|19.62|19.54|19.3|19.22|19.62|19.54|19.25|19.17|241
1725994800000|2024-09-10 19:00:00|19.28|19.2|19.11|18.86|19.31|19.23|19.04|18.86|277
1726012800000|2024-09-11 00:00:00|19.35|19.05|19.21|19.13|19.39|19.18|19.16|19.02|15
1726016400000|2024-09-11 01:00:00|19.25|19.17|19.45|19.37|19.67|19.46|19.25|19.08|9
1726020000000|2024-09-11 02:00:00|19.54|19.29|19.41|19.16|19.54|19.42|19.29|19.11|2
1726023600000|2024-09-11 03:00:00|19.39|19.14|19.37|19.29|19.66|19.53|19.35|19.11|3
1726027200000|2024-09-11 04:00:00|19.38|19.3|19.57|19.32|19.62|19.44|19.32|19.19|4
1726030800000|2024-09-11 05:00:00|19.48|19.4|19.42|19.34|19.72|19.56|19.4|19.23|13
1726034400000|2024-09-11 06:00:00|19.41|19.33|19.19|19.11|19.43|19.35|19.13|19.05|179
1726038000000|2024-09-11 07:00:00|19.17|19.09|19.05|18.97|19.2|19.12|18.97|18.89|1291
1726041600000|2024-09-11 08:00:00|19.1|19.02|19.28|19.2|19.38|19.3|19.05|18.97|1508
1726045200000|2024-09-11 09:00:00|19.29|19.21|19.23|19.15|19.39|19.31|19.23|19.15|1107
1726048800000|2024-09-11 10:00:00|19.24|19.16|19.13|19.05|19.24|19.16|19.13|19.05|1420
1726052400000|2024-09-11 11:00:00|19.14|19.06|19.04|18.96|19.14|19.06|19.02|18.94|662
1726056000000|2024-09-11 12:00:00|19.06|18.98|18.8|18.72|19.23|19.1|18.75|18.67|2470
1726059600000|2024-09-11 13:00:00|18.79|18.71|19.23|19.15|19.24|19.16|18.65|18.57|2867
1726063200000|2024-09-11 14:00:00|19.24|19.16|19.71|19.63|20.1|20.02|19.24|19.16|8891
1726066800000|2024-09-11 15:00:00|19.76|19.68|19.15|19.07|19.82|19.74|18.99|18.91|3575
1726070400000|2024-09-11 16:00:00|19.16|19.08|18.8|18.72|19.18|19.1|18.72|18.64|594
1726074000000|2024-09-11 17:00:00|18.77|18.69|18.62|18.54|18.83|18.75|18.55|18.47|433
1726077600000|2024-09-11 18:00:00|18.6|18.52|18.51|18.43|18.63|18.55|18.41|18.33|1063
1726081200000|2024-09-11 19:00:00|18.52|18.44|18.36|18.28|18.63|18.55|18.31|18.23|1171
1726099200000|2024-09-12 00:00:00|18.56|18.26|18.51|18.21|18.61|18.31|18.46|18.16|3
1726102800000|2024-09-12 01:00:00|18.56|18.26|18.61|18.31|18.61|18.42|18.46|18.25|4
1726106400000|2024-09-12 02:00:00|18.57|18.27|18.54|18.29|18.61|18.34|18.39|18.25|1
1726110000000|2024-09-12 03:00:00|18.57|18.32|18.67|18.37|18.67|18.44|18.46|18.25|5
1726113600000|2024-09-12 04:00:00|18.65|18.4|18.67|18.37|18.69|18.42|18.65|18.35|0
1726117200000|2024-09-12 05:00:00|18.65|18.35|18.52|18.44|18.67|18.5|18.48|18.33|41
1726120800000|2024-09-12 06:00:00|18.5|18.42|18.49|18.41|18.52|18.44|18.38|18.3|318
1726124400000|2024-09-12 07:00:00|18.47|18.39|18.63|18.55|18.7|18.62|18.35|18.27|2309
1726128000000|2024-09-12 08:00:00|18.65|18.57|18.53|18.45|18.73|18.65|18.5|18.42|1264
1726131600000|2024-09-12 09:00:00|18.54|18.46|18.49|18.41|18.58|18.5|18.38|18.3|1490
1726135200000|2024-09-12 10:00:00|18.5|18.42|18.49|18.41|18.5|18.42|18.44|18.36|746
1726138800000|2024-09-12 11:00:00|18.44|18.36|18.49|18.41|18.54|18.46|18.44|18.36|1225
1726142400000|2024-09-12 12:00:00|18.44|18.36|18.53|18.45|18.6|18.52|18.38|18.3|1949
1726146000000|2024-09-12 13:00:00|18.58|18.5|18.95|18.87|19.02|18.94|18.48|18.4|3906
1726149600000|2024-09-12 14:00:00|18.96|18.88|18.68|18.6|19.01|18.93|18.52|18.44|4194
1726153200000|2024-09-12 15:00:00|18.69|18.61|18.65|18.57|18.73|18.65|18.37|18.29|4968
1726156800000|2024-09-12 16:00:00|18.67|18.59|18.25|18.17|18.67|18.59|18.2|18.12|1812
1726160400000|2024-09-12 17:00:00|18.2|18.12|18.18|18.1|18.4|18.32|18.1|18.02|687
1726164000000|2024-09-12 18:00:00|18.21|18.13|18.24|18.16|18.46|18.38|18.18|18.1|1360
1726167600000|2024-09-12 19:00:00|18.27|18.19|18.21|18.13|18.35|18.27|18.21|18.13|769
1726171200000|2024-09-12 20:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1726185600000|2024-09-13 00:00:00|18.34|18.04|18.21|18.13|18.36|18.2|18.14|18|232
1726189200000|2024-09-13 01:00:00|18.27|18.19|18.32|18.24|18.34|18.26|18.21|18.13|67
1726192800000|2024-09-13 02:00:00|18.34|18.26|18.45|18.37|18.47|18.39|18.28|18.2|46
1726196400000|2024-09-13 03:00:00|18.44|18.36|18.4|18.32|18.45|18.37|18.33|18.25|0
1726200000000|2024-09-13 04:00:00|18.29|18.21|18.35|18.27|18.36|18.28|18.29|18.21|32
1726203600000|2024-09-13 05:00:00|18.34|18.26|18.32|18.24|18.4|18.26|18.23|18.12|33
1726207200000|2024-09-13 06:00:00|18.3|18.22|18.33|18.25|18.33|18.25|18.23|18.15|34
1726210800000|2024-09-13 07:00:00|18.31|18.23|18.22|18.14|18.33|18.25|18.19|18.11|986
1726214400000|2024-09-13 08:00:00|18.23|18.15|18.14|18.06|18.23|18.15|18.08|18|2525
1726218000000|2024-09-13 09:00:00|18.09|18.01|18.03|17.95|18.14|18.06|17.98|17.9|1989
1726221600000|2024-09-13 10:00:00|17.99|17.91|18.03|17.95|18.03|17.95|17.93|17.85|3022
1726225200000|2024-09-13 11:00:00|18.08|18|18.14|18.06|18.14|18.06|18.08|18|1319
1726228800000|2024-09-13 12:00:00|18.13|18.05|18.14|18.06|18.14|18.06|18.09|18.01|1328
1726232400000|2024-09-13 13:00:00|18.12|18.04|17.99|17.91|18.17|18.09|17.98|17.9|1835
1726236000000|2024-09-13 14:00:00|17.94|17.86|17.75|17.67|18.04|17.96|17.69|17.61|3678
1726239600000|2024-09-13 15:00:00|17.7|17.62|17.6|17.52|17.75|17.67|17.5|17.42|4017
1726243200000|2024-09-13 16:00:00|17.56|17.48|17.6|17.52|17.7|17.62|17.55|17.47|594
1726246800000|2024-09-13 17:00:00|17.55|17.47|17.61|17.53|17.61|17.53|17.55|17.47|269
1726250400000|2024-09-13 18:00:00|17.63|17.55|17.76|17.68|17.83|17.75|17.6|17.52|531
1726254000000|2024-09-13 19:00:00|17.78|17.7|17.98|17.73|17.98|17.83|17.76|17.68|190
1726257600000|2024-09-13 20:00:00|18|17.7|18|17.7|18|17.7|18|17.7|0
1726444800000|2024-09-16 00:00:00|18.1|17.8|17.85|17.77|18.14|17.95|17.85|17.73|51
1726448400000|2024-09-16 01:00:00|17.87|17.79|17.92|17.84|18.06|17.92|17.87|17.73|56
1726452000000|2024-09-16 02:00:00|17.95|17.87|17.95|17.87|17.97|17.89|17.92|17.84|5
1726455600000|2024-09-16 03:00:00|17.92|17.84|17.93|17.85|17.95|17.87|17.92|17.84|17
1726459200000|2024-09-16 04:00:00|17.9|17.82|17.93|17.85|17.93|17.85|17.88|17.8|2
1726462800000|2024-09-16 05:00:00|17.88|17.8|17.93|17.85|17.93|17.85|17.88|17.8|4
1726466400000|2024-09-16 06:00:00|17.98|17.9|17.99|17.91|18.04|17.96|17.93|17.85|459
1726470000000|2024-09-16 07:00:00|18.04|17.96|17.94|17.86|18.04|17.96|17.89|17.81|1951
1726473600000|2024-09-16 08:00:00|17.89|17.81|17.94|17.86|17.94|17.86|17.89|17.81|833
1726477200000|2024-09-16 09:00:00|17.89|17.81|17.94|17.86|17.94|17.86|17.84|17.76|2013
1726480800000|2024-09-16 10:00:00|17.89|17.81|17.89|17.81|17.94|17.86|17.84|17.76|1746
1726484400000|2024-09-16 11:00:00|17.87|17.79|17.89|17.81|17.94|17.86|17.87|17.79|876
1726488000000|2024-09-16 12:00:00|17.94|17.86|18|17.92|18|17.92|17.89|17.81|1768
1726491600000|2024-09-16 13:00:00|17.95|17.87|18.05|17.97|18.15|18.07|17.95|17.87|3015
1726495200000|2024-09-16 14:00:00|18.1|18.02|18.2|18.12|18.35|18.27|18|17.92|4033
1726498800000|2024-09-16 15:00:00|18.25|18.17|18.05|17.97|18.3|18.22|18.05|17.97|4270
1726502400000|2024-09-16 16:00:00|18.1|18.02|17.95|17.87|18.2|18.12|17.95|17.87|1407
1726506000000|2024-09-16 17:00:00|17.98|17.9|17.86|17.78|18|17.92|17.85|17.77|493
1726509600000|2024-09-16 18:00:00|17.88|17.8|17.86|17.78|17.96|17.88|17.86|17.78|388
1726513200000|2024-09-16 19:00:00|17.91|17.83|17.89|17.81|17.96|17.88|17.86|17.78|544
1726516800000|2024-09-16 20:00:00|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1726531200000|2024-09-17 00:00:00|18.15|17.85|17.82|17.74|18.18|17.88|17.77|17.65|10
1726534800000|2024-09-17 01:00:00|17.84|17.76|17.87|17.79|17.95|17.84|17.82|17.7|9
1726538400000|2024-09-17 02:00:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|3
1726542000000|2024-09-17 03:00:00|17.97|17.89|17.94|17.86|17.97|17.89|17.92|17.84|7
1726545600000|2024-09-17 04:00:00|18.05|17.8|18.03|17.73|18.08|17.8|18.03|17.73|0
1726549200000|2024-09-17 05:00:00|18.2|17.9|18.11|18.03|18.35|18.21|17.89|17.75|232
1726552800000|2024-09-17 06:00:00|18.01|17.93|17.96|17.88|18.06|17.98|17.96|17.88|39
1726556400000|2024-09-17 07:00:00|17.99|17.91|18.06|17.98|18.06|17.98|17.91|17.83|2559
1726560000000|2024-09-17 08:00:00|18.04|17.96|18.01|17.93|18.06|17.98|18.01|17.93|2581
1726563600000|2024-09-17 09:00:00|17.99|17.91|17.96|17.88|17.99|17.91|17.92|17.84|1146
1726567200000|2024-09-17 10:00:00|17.92|17.84|17.96|17.88|17.96|17.88|17.91|17.83|1026
1726570800000|2024-09-17 11:00:00|18.01|17.93|17.91|17.83|18.01|17.93|17.91|17.83|1130
1726574400000|2024-09-17 12:00:00|17.96|17.88|17.87|17.79|18.01|17.93|17.86|17.78|1476
1726578000000|2024-09-17 13:00:00|17.91|17.83|18.11|18.03|18.11|18.03|17.91|17.83|4451
1726581600000|2024-09-17 14:00:00|18.06|17.98|18.16|18.08|18.21|18.13|17.96|17.88|2591
1726585200000|2024-09-17 15:00:00|18.11|18.03|18.16|18.08|18.21|18.13|18.06|17.98|2286
1726588800000|2024-09-17 16:00:00|18.21|18.13|18.51|18.43|18.61|18.53|18.16|18.08|1456
1726592400000|2024-09-17 17:00:00|18.48|18.4|18.31|18.23|18.51|18.43|18.31|18.23|633
1726596000000|2024-09-17 18:00:00|18.26|18.18|18.31|18.23|18.36|18.28|18.21|18.13|1200
1726599600000|2024-09-17 19:00:00|18.26|18.18|18.36|18.28|18.51|18.43|18.26|18.18|898
1726617600000|2024-09-18 00:00:00|18.35|18.05|18.52|18.22|18.52|18.22|18.35|18.05|0
1726621200000|2024-09-18 01:00:00|18.45|18.2|18.52|18.22|18.52|18.27|18.34|18.2|22
1726624800000|2024-09-18 02:00:00|18.47||18.47||18.47||18.47||0
1726632000000|2024-09-18 04:00:00|18.44|18.19|18.47|18.22|18.47|18.22|18.42|18.17|50
1726635600000|2024-09-18 05:00:00|18.44|18.19|18.36|18.28|18.45|18.35|18.31|18.19|9
1726639200000|2024-09-18 06:00:00|18.33|18.25|18.41|18.33|18.46|18.38|18.33|18.25|204
1726642800000|2024-09-18 07:00:00|18.36|18.28|18.36|18.28|18.41|18.33|18.31|18.23|592
1726646400000|2024-09-18 08:00:00|18.4|18.32|18.36|18.28|18.45|18.37|18.31|18.23|679
1726650000000|2024-09-18 09:00:00|18.38|18.3|18.36|18.28|18.41|18.33|18.36|18.28|315
1726653600000|2024-09-18 10:00:00|18.38|18.3|18.45|18.37|18.5|18.42|18.36|18.28|1553
1726657200000|2024-09-18 11:00:00|18.4|18.32|18.45|18.37|18.45|18.37|18.4|18.32|826
1726660800000|2024-09-18 12:00:00|18.43|18.35|18.45|18.37|18.45|18.37|18.41|18.33|905
1726664400000|2024-09-18 13:00:00|18.5|18.42|18.65|18.57|18.7|18.62|18.45|18.37|2393
1726668000000|2024-09-18 14:00:00|18.6|18.52|18.45|18.37|18.65|18.57|18.4|18.32|2039
1726671600000|2024-09-18 15:00:00|18.4|18.32|18.4|18.32|18.41|18.33|18.26|18.18|6565
1726675200000|2024-09-18 16:00:00|18.38|18.3|18.1|18.02|18.45|18.37|18.1|18.02|369
1726678800000|2024-09-18 17:00:00|18.11|18.03|18.05|17.97|18.2|18.12|17.98|17.9|625
1726682400000|2024-09-18 18:00:00|18.1|18.02|18.1|18.02|18.2|18.12|17.51|17.43|994
1726686000000|2024-09-18 19:00:00|18.13|18.05|18.37|18.29|18.48|18.35|17.96|17.88|521
1726704000000|2024-09-19 00:00:00|18.28|18.03|18.29|18.21|18.47|18.29|18.15|17.98|7
1726707600000|2024-09-19 01:00:00|18.32|18.24|18.25|18.17|18.47|18.34|18.22|18.13|9
1726711200000|2024-09-19 02:00:00|18.24|18.16|18.17|18.09|18.33|18.21|18.12|17.98|6
1726714800000|2024-09-19 03:00:00|18.15|18.07|18.1|17.85|18.27|18.19|17.82|17.73|29
1726718400000|2024-09-19 04:00:00|18.15|17.9|18|17.92|18.15|17.94|17.97|17.83|1
1726722000000|2024-09-19 05:00:00|18.02|17.94|18.05|17.97|18.07|17.99|18|17.92|12
1726725600000|2024-09-19 06:00:00|18|17.92|17.9|17.82|18.07|17.99|17.85|17.77|162
1726729200000|2024-09-19 07:00:00|17.85|17.77|17.89|17.81|17.95|17.87|17.8|17.72|781
1726732800000|2024-09-19 08:00:00|17.9|17.82|17.89|17.81|17.94|17.86|17.8|17.72|1047
1726736400000|2024-09-19 09:00:00|17.94|17.86|17.8|17.72|17.94|17.86|17.79|17.71|941
1726740000000|2024-09-19 10:00:00|17.79|17.71|17.79|17.71|17.8|17.72|17.75|17.67|386
1726743600000|2024-09-19 11:00:00|17.75|17.67|17.7|17.62|17.8|17.72|17.65|17.57|770
1726747200000|2024-09-19 12:00:00|17.67|17.59|17.65|17.57|17.7|17.62|17.6|17.52|1410
1726750800000|2024-09-19 13:00:00|17.67|17.59|17.7|17.62|17.89|17.81|17.6|17.52|1952
1726754400000|2024-09-19 14:00:00|17.74|17.66|17.79|17.71|17.88|17.8|17.51|17.43|4994
1726758000000|2024-09-19 15:00:00|17.84|17.76|17.7|17.62|17.84|17.76|17.6|17.52|3083
1726761600000|2024-09-19 16:00:00|17.69|17.61|17.6|17.52|17.75|17.67|17.6|17.52|1130
1726765200000|2024-09-19 17:00:00|17.65|17.57|17.65|17.57|17.7|17.62|17.6|17.52|167
1726768800000|2024-09-19 18:00:00|17.7|17.62|17.7|17.62|17.75|17.67|17.65|17.57|358
1726772400000|2024-09-19 19:00:00|17.72|17.64|17.54|17.46|17.72|17.64|17.49|17.41|576
1726790400000|2024-09-20 00:00:00|17.95|17.65|17.66|17.41|17.95|17.65|17.62|17.39|0
1726794000000|2024-09-20 01:00:00|17.64|17.39|17.68|17.43|17.68|17.49|17.57|17.38|0
1726797600000|2024-09-20 02:00:00|17.63|17.38|17.68|17.43|17.7|17.49|17.57|17.38|0
1726801200000|2024-09-20 03:00:00|17.64|17.39|17.63|17.38|17.64|17.39|17.63|17.38|0
1726804800000|2024-09-20 04:00:00|17.59|17.51|17.64|17.39|17.64|17.56|17.57|17.38|9
1726808400000|2024-09-20 05:00:00|17.66|17.41|17.55|17.47|17.68|17.5|17.5|17.38|11
1726812000000|2024-09-20 06:00:00|17.53|17.45|17.59|17.51|17.59|17.51|17.49|17.41|181
1726815600000|2024-09-20 07:00:00|17.64|17.56|17.59|17.51|17.69|17.61|17.59|17.51|540
1726819200000|2024-09-20 08:00:00|17.64|17.56|17.68|17.6|17.78|17.7|17.59|17.51|1106
1726822800000|2024-09-20 09:00:00|17.73|17.65|17.68|17.6|17.73|17.65|17.63|17.55|644
1726826400000|2024-09-20 10:00:00|17.66|17.58|17.68|17.6|17.68|17.6|17.63|17.55|324
1726830000000|2024-09-20 11:00:00|17.63|17.55|17.63|17.55|17.73|17.65|17.63|17.55|645
1726833600000|2024-09-20 12:00:00|17.58|17.5|17.63|17.55|17.68|17.6|17.58|17.5|725
1726837200000|2024-09-20 13:00:00|17.66|17.58|17.87|17.79|17.88|17.8|17.63|17.55|3338
1726840800000|2024-09-20 14:00:00|17.88|17.8|17.78|17.7|17.97|17.89|17.73|17.65|3069
1726844400000|2024-09-20 15:00:00|17.83|17.75|17.73|17.65|17.93|17.85|17.68|17.6|3004
1726848000000|2024-09-20 16:00:00|17.75|17.67|17.58|17.5|17.75|17.67|17.53|17.45|377
1726851600000|2024-09-20 17:00:00|17.59|17.51|17.68|17.6|17.68|17.6|17.54|17.46|291
1726855200000|2024-09-20 18:00:00|17.69|17.61|17.73|17.65|17.93|17.85|17.69|17.61|315
1726858800000|2024-09-20 19:00:00|17.71|17.63|17.68|17.6|17.73|17.65|17.59|17.51|483
1727049600000|2024-09-23 00:00:00|17.84|17.54|17.67|17.37|17.86|17.56|17.63|17.37|0
1727053200000|2024-09-23 01:00:00|17.69|17.39|17.54|17.46|17.71|17.51|17.49|17.35|2
1727056800000|2024-09-23 02:00:00|17.6|17.35|17.53|17.45|17.6|17.46|17.47|17.35|104
1727060400000|2024-09-23 03:00:00|17.52|17.44|17.55|17.47|17.66|17.56|17.5|17.4|2
1727064000000|2024-09-23 04:00:00|17.57|17.49|17.55|17.47|17.66|17.51|17.52|17.4|6
1727067600000|2024-09-23 05:00:00|17.57|17.49|17.65|17.57|17.7|17.6|17.55|17.45|32
1727071200000|2024-09-23 06:00:00|17.66|17.58|17.66|17.58|17.71|17.63|17.64|17.56|35
1727074800000|2024-09-23 07:00:00|17.67|17.59|17.73|17.65|18.05|17.97|17.67|17.59|1218
1727078400000|2024-09-23 08:00:00|17.71|17.63|17.82|17.74|17.9|17.82|17.71|17.63|623
1727082000000|2024-09-23 09:00:00|17.84|17.76|17.77|17.69|17.92|17.84|17.77|17.69|860
1727085600000|2024-09-23 10:00:00|17.73|17.65|17.72|17.64|17.77|17.69|17.72|17.64|434
1727089200000|2024-09-23 11:00:00|17.68|17.6|17.67|17.59|17.76|17.68|17.66|17.58|374
1727092800000|2024-09-23 12:00:00|17.69|17.61|17.57|17.49|17.71|17.63|17.57|17.49|854
1727096400000|2024-09-23 13:00:00|17.59|17.51|17.71|17.63|17.76|17.68|17.57|17.49|1566
1727100000000|2024-09-23 14:00:00|17.69|17.61|17.71|17.63|17.77|17.69|17.57|17.49|2991
1727103600000|2024-09-23 15:00:00|17.74|17.66|17.86|17.78|17.87|17.79|17.74|17.66|4805
1727107200000|2024-09-23 16:00:00|17.87|17.79|17.86|17.78|17.95|17.87|17.81|17.73|971
1727110800000|2024-09-23 17:00:00|17.87|17.79|17.85|17.77|17.96|17.88|17.85|17.77|181
1727114400000|2024-09-23 18:00:00|17.84|17.76|17.8|17.72|17.9|17.82|17.79|17.71|23
1727118000000|2024-09-23 19:00:00|17.77|17.69|17.85|17.77|17.85|17.77|17.72|17.64|146
1727136000000|2024-09-24 00:00:00|17.9|17.6|17.94|17.69|17.94|17.86|17.82|17.6|2
1727139600000|2024-09-24 01:00:00|17.92|17.67|17.97|17.72|17.98|17.75|17.82|17.64|0
1727143200000|2024-09-24 02:00:00|17.87|17.79|18|17.92|18.04|17.94|17.87|17.69|0
1727146800000|2024-09-24 03:00:00|17.99|17.91|17.87|17.79|18.04|17.91|17.86|17.69|4
1727150400000|2024-09-24 04:00:00|17.93|17.68|17.74|17.66|17.98|17.8|17.73|17.64|0
1727154000000|2024-09-24 05:00:00|17.73|17.65|17.73|17.65|17.74|17.66|17.71|17.63|25
1727157600000|2024-09-24 06:00:00|17.71|17.63|17.51|17.43|17.71|17.63|17.48|17.4|292
1727161200000|2024-09-24 07:00:00|17.48|17.4|17.65|17.57|17.8|17.72|17.48|17.4|1684
1727164800000|2024-09-24 08:00:00|17.63|17.55|17.61|17.53|17.63|17.55|17.48|17.4|4711
1727168400000|2024-09-24 09:00:00|17.6|17.52|17.56|17.48|17.63|17.55|17.53|17.45|1223
1727172000000|2024-09-24 10:00:00|17.53|17.45|17.51|17.43|17.56|17.48|17.43|17.35|910
1727175600000|2024-09-24 11:00:00|17.53|17.45|17.65|17.57|17.65|17.57|17.53|17.45|578
1727179200000|2024-09-24 12:00:00|17.64|17.56|17.6|17.52|17.68|17.6|17.6|17.52|335
1727182800000|2024-09-24 13:00:00|17.62|17.54|17.62|17.54|17.63|17.55|17.48|17.4|1411
1727186400000|2024-09-24 14:00:00|17.66|17.58|17.81|17.73|18.22|18.14|17.66|17.58|6120
1727190000000|2024-09-24 15:00:00|17.82|17.74|17.72|17.64|17.82|17.74|17.62|17.54|1257
1727193600000|2024-09-24 16:00:00|17.7|17.62|17.82|17.74|17.82|17.74|17.68|17.6|275
1727197200000|2024-09-24 17:00:00|17.8|17.72|17.77|17.69|17.87|17.79|17.7|17.62|257
1727200800000|2024-09-24 18:00:00|17.75|17.67|17.73|17.65|17.82|17.74|17.68|17.6|137
1727204400000|2024-09-24 19:00:00|17.72|17.64|17.75|17.67|17.77|17.69|17.67|17.59|86
1727222400000|2024-09-25 00:00:00|17.97|17.61|17.95|17.65|17.97|17.67|17.91|17.61|0
1727226000000|2024-09-25 01:00:00|17.9|17.68|17.88|17.63|17.99|17.7|17.88|17.63|0
1727229600000|2024-09-25 02:00:00|17.77|17.69|17.88|17.63|17.88|17.69|17.77|17.62|0
1727233200000|2024-09-25 03:00:00|17.77|17.69|17.81|17.73|17.88|17.75|17.77|17.62|0
1727236800000|2024-09-25 04:00:00|17.83|17.75|17.83|17.75|17.83|17.75|17.79|17.71|0
1727240400000|2024-09-25 05:00:00|17.87|17.79|17.92|17.84|18.01|17.84|17.83|17.71|27
1727244000000|2024-09-25 06:00:00|17.87|17.79|17.98|17.9|17.98|17.9|17.81|17.73|235
1727247600000|2024-09-25 07:00:00|17.96|17.88|17.85|17.77|18.05|17.97|17.85|17.77|1031
1727251200000|2024-09-25 08:00:00|17.88|17.8|17.88|17.8|17.98|17.9|17.85|17.77|452
1727254800000|2024-09-25 09:00:00|17.9|17.82|17.88|17.8|17.96|17.88|17.84|17.76|348
1727258400000|2024-09-25 10:00:00|17.86|17.78|17.79|17.71|17.88|17.8|17.79|17.71|756
1727262000000|2024-09-25 11:00:00|17.84|17.76|17.79|17.71|17.84|17.76|17.79|17.71|309
1727265600000|2024-09-25 12:00:00|17.83|17.75|17.83|17.75|17.84|17.76|17.79|17.71|338
1727269200000|2024-09-25 13:00:00|17.84|17.76|17.91|17.83|17.98|17.9|17.84|17.76|1664
1727272800000|2024-09-25 14:00:00|17.94|17.86|17.76|17.68|17.94|17.86|17.72|17.64|1909
1727276400000|2024-09-25 15:00:00|17.77|17.69|17.84|17.76|17.89|17.81|17.77|17.69|1840
1727280000000|2024-09-25 16:00:00|17.89|17.81|17.92|17.84|17.98|17.9|17.84|17.76|223
1727283600000|2024-09-25 17:00:00|17.93|17.85|17.96|17.88|18.12|18.04|17.93|17.85|376
1727287200000|2024-09-25 18:00:00|17.97|17.89|17.99|17.91|18.11|18.03|17.94|17.86|88
1727290800000|2024-09-25 19:00:00|18|17.92|18.09|18.01|18.12|18.04|17.99|17.91|167
1727308800000|2024-09-26 00:00:00|18.12|17.82|17.94|17.86|18.12|17.9|17.94|17.81|1
1727312400000|2024-09-26 01:00:00|17.93|17.85|17.84|17.76|17.93|17.85|17.84|17.76|7
1727316000000|2024-09-26 02:00:00|17.9|17.82|17.84|17.76|17.9|17.82|17.83|17.75|5
1727319600000|2024-09-26 03:00:00|17.83|17.75|17.83|17.75|17.93|17.81|17.8|17.67|7
1727323200000|2024-09-26 04:00:00|17.84|17.76|17.82|17.74|17.88|17.8|17.79|17.71|2
1727326800000|2024-09-26 05:00:00|17.83|17.75|17.78|17.7|17.84|17.76|17.75|17.67|5
1727330400000|2024-09-26 06:00:00|17.79|17.71|17.7|17.62|17.8|17.72|17.7|17.62|289
1727334000000|2024-09-26 07:00:00|17.65|17.57|17.57|17.49|17.71|17.63|17.53|17.45|1454
1727337600000|2024-09-26 08:00:00|17.55|17.47|17.45|17.37|17.57|17.49|17.41|17.33|970
1727341200000|2024-09-26 09:00:00|17.5|17.42|17.5|17.42|17.55|17.47|17.45|17.37|911
1727344800000|2024-09-26 10:00:00|17.51|17.43|17.56|17.48|17.56|17.48|17.51|17.43|876
1727348400000|2024-09-26 11:00:00|17.58|17.5|17.6|17.52|17.6|17.52|17.55|17.47|257
1727352000000|2024-09-26 12:00:00|17.61|17.53|17.61|17.53|17.66|17.58|17.58|17.5|1353
1727355600000|2024-09-26 13:00:00|17.65|17.57|17.78|17.7|17.78|17.7|17.6|17.52|2296
1727359200000|2024-09-26 14:00:00|17.76|17.68|18.03|17.95|18.07|17.99|17.7|17.62|4412
1727362800000|2024-09-26 15:00:00|18.06|17.98|17.84|17.76|18.06|17.98|17.81|17.73|2469
1727366400000|2024-09-26 16:00:00|17.86|17.78|17.95|17.87|17.96|17.88|17.84|17.76|542
1727370000000|2024-09-26 17:00:00|17.96|17.88|17.89|17.81|18.09|18.01|17.86|17.78|315
1727373600000|2024-09-26 18:00:00|17.86|17.78|17.86|17.78|17.87|17.79|17.76|17.68|808
1727377200000|2024-09-26 19:00:00|17.87|17.79|17.89|17.81|17.96|17.88|17.84|17.76|117
1727395200000|2024-09-27 00:00:00|17.9|17.65|17.87|17.62|17.92|17.76|17.77|17.62|88
1727398800000|2024-09-27 01:00:00|17.82|17.74|17.96|17.71|17.98|17.74|17.8|17.62|12
1727402400000|2024-09-27 02:00:00|17.97|17.72|17.99|17.74|18.01|17.81|17.89|17.69|5
1727406000000|2024-09-27 03:00:00|18.01|17.76|17.93|17.68|18.02|17.77|17.93|17.68|0
1727409600000|2024-09-27 04:00:00|17.94|17.69|17.81|17.73|17.95|17.76|17.79|17.69|5
1727413200000|2024-09-27 05:00:00|17.79|17.71|17.8|17.72|17.94|17.8|17.79|17.66|0
1727416800000|2024-09-27 06:00:00|17.75|17.67|17.94|17.86|17.95|17.87|17.75|17.67|69
1727420400000|2024-09-27 07:00:00|17.93|17.85|18.06|17.98|18.09|18.01|17.9|17.82|1569
1727424000000|2024-09-27 08:00:00|18.08|18|17.97|17.89|18.09|18.01|17.91|17.83|1529
1727427600000|2024-09-27 09:00:00|17.96|17.88|17.94|17.86|17.99|17.91|17.88|17.8|1289
1727431200000|2024-09-27 10:00:00|17.96|17.88|18.01|17.93|18.01|17.93|17.88|17.8|344
1727434800000|2024-09-27 11:00:00|17.96|17.88|17.98|17.9|18.01|17.93|17.93|17.85|343
1727438400000|2024-09-27 12:00:00|17.95|17.87|17.86|17.78|17.95|17.87|17.81|17.73|550
1727442000000|2024-09-27 13:00:00|17.88|17.8|17.88|17.8|17.94|17.86|17.8|17.72|3478
1727445600000|2024-09-27 14:00:00|17.89|17.81|17.88|17.8|17.94|17.86|17.79|17.71|1731
1727449200000|2024-09-27 15:00:00|17.93|17.85|18.04|17.96|18.07|17.99|17.87|17.79|2526
1727452800000|2024-09-27 16:00:00|18.06|17.98|18.17|18.09|18.17|18.09|18.04|17.96|761
1727456400000|2024-09-27 17:00:00|18.16|18.08|18.17|18.09|18.27|18.19|18.09|18.01|401
1727460000000|2024-09-27 18:00:00|18.2|18.12|18.22|18.14|18.55|18.47|18.2|18.12|537
1727463600000|2024-09-27 19:00:00|18.24|18.16|18.54|18.46|18.56|18.48|18.22|18.14|968
1727467200000|2024-09-27 20:00:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727654400000|2024-09-30 00:00:00|18.51|18.21|18.4|18.32|18.51|18.37|18.4|18.18|0
1727658000000|2024-09-30 01:00:00|18.5|18.25|18.47|18.39|18.52|18.39|18.42|18.25|0
1727661600000|2024-09-30 02:00:00|18.49|18.41|18.57|18.32|18.62|18.5|18.45|18.32|47
1727665200000|2024-09-30 03:00:00|18.47|18.39|18.5|18.25|18.55|18.39|18.43|18.24|0
1727668800000|2024-09-30 04:00:00|18.53|18.28|18.58|18.33|18.58|18.4|18.42|18.24|16
1727672400000|2024-09-30 05:00:00|18.51|18.43|18.48|18.4|18.59|18.45|18.47|18.3|17
1727676000000|2024-09-30 06:00:00|18.44|18.36|18.48|18.4|18.5|18.42|18.43|18.35|107
1727679600000|2024-09-30 07:00:00|18.49|18.41|18.38|18.3|18.5|18.42|18.3|18.22|1571
1727683200000|2024-09-30 08:00:00|18.39|18.31|18.55|18.47|18.6|18.52|18.38|18.3|921
1727686800000|2024-09-30 09:00:00|18.58|18.5|18.43|18.35|18.6|18.52|18.41|18.33|677
1727690400000|2024-09-30 10:00:00|18.44|18.36|18.5|18.42|18.55|18.47|18.43|18.35|371
1727694000000|2024-09-30 11:00:00|18.51|18.43|18.71|18.63|18.71|18.63|18.5|18.42|1005
1727697600000|2024-09-30 12:00:00|18.7|18.62|18.65|18.57|18.7|18.62|18.6|18.52|1603
1727701200000|2024-09-30 13:00:00|18.68|18.6|18.7|18.62|18.7|18.62|18.57|18.49|2305
1727704800000|2024-09-30 14:00:00|18.71|18.63|18.7|18.62|18.95|18.87|18.65|18.57|4286
1727708400000|2024-09-30 15:00:00|18.65|18.57|18.52|18.44|18.75|18.67|18.52|18.44|1779
1727712000000|2024-09-30 16:00:00|18.5|18.42|18.6|18.52|18.6|18.52|18.38|18.3|1216
1727715600000|2024-09-30 17:00:00|18.61|18.53|18.41|18.33|18.7|18.62|18.4|18.32|332
1727719200000|2024-09-30 18:00:00|18.42|18.34|18.52|18.44|18.95|18.87|18.41|18.33|286
1727722800000|2024-09-30 19:00:00|18.54|18.46|18.29|18.21|18.62|18.54|18.27|18.19|422
1727740800000|2024-10-01 00:00:00|18.39|18.09|18.21|18.13|18.45|18.3|18.2|18.09|28
1727744400000|2024-10-01 01:00:00|18.2|18.12|18.19|18.11|18.25|18.17|18.19|18.11|9
1727748000000|2024-10-01 02:00:00|18.21|18.13|18.3|18.05|18.31|18.18|18.17|18.05|2
1727751600000|2024-10-01 03:00:00|18.22|18.14|18.19|18.11|18.31|18.16|18.17|18.05|0
1727755200000|2024-10-01 04:00:00|18.17|18.09|18.2|18.12|18.24|18.16|18.17|18.09|1
1727758800000|2024-10-01 05:00:00|18.18|18.1|18.21|18.13|18.31|18.18|18.18|18.06|14
1727762400000|2024-10-01 06:00:00|18.22|18.14|18.23|18.15|18.26|18.18|18.18|18.1|70
1727766000000|2024-10-01 07:00:00|18.26|18.18|18.31|18.23|18.51|18.43|18.26|18.18|2745
1727769600000|2024-10-01 08:00:00|18.33|18.25|18.43|18.35|18.43|18.35|18.31|18.23|898
1727773200000|2024-10-01 09:00:00|18.46|18.38|18.48|18.4|18.55|18.47|18.43|18.35|749
1727776800000|2024-10-01 10:00:00|18.45|18.37|18.39|18.31|18.53|18.45|18.38|18.3|787
1727780400000|2024-10-01 11:00:00|18.4|18.32|18.43|18.35|18.45|18.37|18.33|18.25|378
1727784000000|2024-10-01 12:00:00|18.46|18.38|18.47|18.39|18.48|18.4|18.43|18.35|243
1727787600000|2024-10-01 13:00:00|18.45|18.37|19.37|19.29|19.67|19.59|18.42|18.34|10320
1727791200000|2024-10-01 14:00:00|19.38|19.3|19.68|19.6|20.07|19.99|19.21|19.13|8109
1727794800000|2024-10-01 15:00:00|19.69|19.61|19.66|19.58|20.14|20.06|19.44|19.36|6134
1727798400000|2024-10-01 16:00:00|19.68|19.6|19.69|19.61|20.21|20.13|19.39|19.31|1476
1727802000000|2024-10-01 17:00:00|19.7|19.62|19.48|19.4|20.13|20.05|19.39|19.31|1301
1727805600000|2024-10-01 18:00:00|19.47|19.39|19.37|19.29|19.59|19.51|19.22|19.14|274
1727809200000|2024-10-01 19:00:00|19.35|19.27|19.92|19.84|19.98|19.9|19.34|19.26|176
1727827200000|2024-10-02 00:00:00|20.18|19.88|19.77|19.69|20.2|19.9|19.68|19.57|28
1727830800000|2024-10-02 01:00:00|19.78|19.7|19.76|19.51|19.9|19.73|19.68|19.45|10
1727834400000|2024-10-02 02:00:00|19.75|19.5|19.74|19.66|19.82|19.7|19.59|19.45|3
1727838000000|2024-10-02 03:00:00|19.76|19.68|19.79|19.71|19.85|19.73|19.74|19.6|3
1727841600000|2024-10-02 04:00:00|19.8|19.72|19.9|19.82|20.06|19.91|19.79|19.68|7
1727845200000|2024-10-02 05:00:00|19.88|19.8|19.89|19.81|20.25|20.06|19.85|19.77|45
1727848800000|2024-10-02 06:00:00|19.9|19.82|19.97|19.89|20.07|19.99|19.85|19.77|316
1727852400000|2024-10-02 07:00:00|19.95|19.87|19.8|19.72|19.96|19.88|19.69|19.61|2933
1727856000000|2024-10-02 08:00:00|19.79|19.71|19.76|19.68|19.94|19.86|19.74|19.66|2006
1727859600000|2024-10-02 09:00:00|19.79|19.71|19.96|19.88|20.01|19.93|19.78|19.7|629
1727863200000|2024-10-02 10:00:00|19.97|19.89|19.85|19.77|20.12|20.04|19.75|19.67|1357
1727866800000|2024-10-02 11:00:00|19.83|19.75|19.9|19.82|19.96|19.88|19.72|19.64|3541
1727870400000|2024-10-02 12:00:00|19.88|19.8|19.78|19.7|20.02|19.94|19.71|19.63|1995
1727874000000|2024-10-02 13:00:00|19.77|19.69|19.88|19.8|20.27|20.19|19.76|19.68|3131
1727877600000|2024-10-02 14:00:00|19.91|19.83|19.76|19.68|20.05|19.97|19.56|19.48|3855
1727881200000|2024-10-02 15:00:00|19.78|19.7|19.56|19.48|19.78|19.7|19.53|19.45|2941
1727884800000|2024-10-02 16:00:00|19.52|19.44|19.78|19.7|19.78|19.7|19.51|19.43|204
1727888400000|2024-10-02 17:00:00|19.77|19.69|19.66|19.58|19.89|19.81|19.66|19.58|455
1727892000000|2024-10-02 18:00:00|19.61|19.53|19.63|19.55|19.78|19.7|19.51|19.43|174
1727895600000|2024-10-02 19:00:00|19.64|19.56|19.68|19.43|19.73|19.58|19.58|19.43|228
1727913600000|2024-10-03 00:00:00|19.79|19.49|19.71|19.46|19.81|19.59|19.65|19.46|0
1727917200000|2024-10-03 01:00:00|19.62|19.54|19.66|19.58|19.76|19.61|19.61|19.45|2
1727920800000|2024-10-03 02:00:00|19.75|19.5|19.67|19.59|19.77|19.61|19.64|19.5|2
1727924400000|2024-10-03 03:00:00|19.77|19.52|19.78|19.7|19.79|19.71|19.67|19.51|1
1727928000000|2024-10-03 04:00:00|19.79|19.71|19.8|19.72|19.83|19.75|19.76|19.68|2
1727931600000|2024-10-03 05:00:00|19.75|19.67|19.94|19.86|19.97|19.89|19.73|19.65|20
1727935200000|2024-10-03 06:00:00|19.95|19.87|19.8|19.72|19.98|19.9|19.78|19.7|67
1727938800000|2024-10-03 07:00:00|19.78|19.7|20.11|20.03|20.13|20.05|19.75|19.67|1650
1727942400000|2024-10-03 08:00:00|20.13|20.05|19.91|19.83|20.13|20.05|19.89|19.81|3138
1727946000000|2024-10-03 09:00:00|19.94|19.86|19.88|19.8|20|19.92|19.8|19.72|864
1727949600000|2024-10-03 10:00:00|19.87|19.79|19.82|19.74|19.97|19.89|19.82|19.74|471
1727953200000|2024-10-03 11:00:00|19.81|19.73|19.85|19.77|19.87|19.79|19.75|19.67|567
1727956800000|2024-10-03 12:00:00|19.86|19.78|20.02|19.94|20.05|19.97|19.85|19.77|1571
1727960400000|2024-10-03 13:00:00|20|19.92|20|19.92|20.17|20.09|19.93|19.85|2526
1727964000000|2024-10-03 14:00:00|19.99|19.91|20.34|20.26|20.49|20.41|19.79|19.71|6065
1727967600000|2024-10-03 15:00:00|20.37|20.29|20.02|19.94|20.51|20.43|19.95|19.87|4336
1727971200000|2024-10-03 16:00:00|20.01|19.93|20.27|20.19|20.4|20.32|19.89|19.81|671
1727974800000|2024-10-03 17:00:00|20.28|20.2|20.25|20.17|20.45|20.37|20.18|20.1|760
1727978400000|2024-10-03 18:00:00|20.28|20.2|20.39|20.31|20.43|20.35|20.25|20.17|356
1727982000000|2024-10-03 19:00:00|20.44|20.36|20.5|20.42|20.6|20.5|20.32|20.24|583
1728000000000|2024-10-04 00:00:00|20.54|20.24|20.44|20.36|20.61|20.45|20.44|20.18|6
1728003600000|2024-10-04 01:00:00|20.45|20.37|20.46|20.38|20.6|20.47|20.38|20.28|11
1728007200000|2024-10-04 02:00:00|20.45|20.37|20.41|20.33|20.46|20.38|20.29|20.21|10
1728010800000|2024-10-04 03:00:00|20.43|20.35|20.36|20.28|20.49|20.35|20.31|20.21|21
1728014400000|2024-10-04 04:00:00|20.46|20.21|20.38|20.3|20.46|20.3|20.33|20.19|3
1728018000000|2024-10-04 05:00:00|20.37|20.29|20.35|20.27|20.43|20.3|20.29|20.14|5
1728021600000|2024-10-04 06:00:00|20.34|20.26|20.37|20.29|20.41|20.33|20.31|20.23|194
1728025200000|2024-10-04 07:00:00|20.39|20.31|20.15|20.07|20.46|20.38|20.13|20.05|1576
1728028800000|2024-10-04 08:00:00|20.16|20.08|20.32|20.24|20.34|20.26|20.15|20.07|1054
1728032400000|2024-10-04 09:00:00|20.29|20.21|20.12|20.04|20.32|20.24|20.12|20.04|1512
1728036000000|2024-10-04 10:00:00|20.1|20.02|20.12|20.04|20.17|20.09|20.05|19.97|1470
1728039600000|2024-10-04 11:00:00|20.07|19.99|20.06|19.98|20.11|20.03|20.06|19.98|805
1728043200000|2024-10-04 12:00:00|20.08|20|19.82|19.74|20.09|20|19.73|19.65|3455
1728046800000|2024-10-04 13:00:00|19.8|19.72|19.93|19.85|20.03|19.95|19.76|19.68|3666
1728050400000|2024-10-04 14:00:00|19.94|19.86|19.89|19.81|20.35|20.27|19.86|19.78|4111
1728054000000|2024-10-04 15:00:00|19.87|19.79|19.84|19.76|20.18|20.1|19.79|19.71|3781
1728057600000|2024-10-04 16:00:00|19.87|19.79|19.78|19.7|20.04|19.96|19.74|19.66|1203
1728061200000|2024-10-04 17:00:00|19.79|19.71|20.12|20.04|20.13|20.05|19.78|19.7|327
1728064800000|2024-10-04 18:00:00|20.13|20.05|19.83|19.75|20.13|20.05|19.75|19.67|229
1728068400000|2024-10-04 19:00:00|19.85|19.77|19.75|19.67|19.85|19.77|19.61|19.53|438
1728259200000|2024-10-07 00:00:00|19.78|19.48|19.75|19.5|19.79|19.64|19.64|19.42|11
1728262800000|2024-10-07 01:00:00|19.66|19.58|19.68|19.43|19.75|19.58|19.5|19.37|67
1728266400000|2024-10-07 02:00:00|19.67|19.42|19.65|19.4|19.7|19.45|19.65|19.4|9
1728270000000|2024-10-07 03:00:00|19.68|19.43|19.62|19.54|19.73|19.56|19.62|19.43|0
1728273600000|2024-10-07 04:00:00|19.73|19.48|19.7|19.45|19.73|19.54|19.62|19.45|0
1728277200000|2024-10-07 05:00:00|19.71|19.46|19.71|19.63|19.75|19.65|19.65|19.45|2
1728280800000|2024-10-07 06:00:00|19.7|19.62|19.64|19.56|19.71|19.63|19.6|19.52|127
1728284400000|2024-10-07 07:00:00|19.63|19.55|19.86|19.78|19.92|19.84|19.61|19.53|1750
1728288000000|2024-10-07 08:00:00|19.84|19.76|19.87|19.79|19.89|19.81|19.75|19.67|777
1728291600000|2024-10-07 09:00:00|19.88|19.8|19.87|19.79|20.06|19.98|19.87|19.79|1313
1728295200000|2024-10-07 10:00:00|19.9|19.82|19.81|19.73|19.97|19.89|19.76|19.68|967
1728298800000|2024-10-07 11:00:00|19.82|19.74|19.66|19.58|19.86|19.78|19.65|19.57|827
1728302400000|2024-10-07 12:00:00|19.65|19.57|19.75|19.67|19.8|19.72|19.65|19.57|1389
1728306000000|2024-10-07 13:00:00|19.76|19.68|19.87|19.79|19.87|19.79|19.68|19.6|3243
1728309600000|2024-10-07 14:00:00|19.85|19.77|19.63|19.55|19.87|19.79|19.58|19.5|3872
1728313200000|2024-10-07 15:00:00|19.64|19.56|19.74|19.66|19.74|19.66|19.61|19.53|2873
1728316800000|2024-10-07 16:00:00|19.75|19.67|19.79|19.71|19.89|19.81|19.73|19.65|369
1728320400000|2024-10-07 17:00:00|19.81|19.73|19.95|19.87|20|19.92|19.78|19.7|636
1728324000000|2024-10-07 18:00:00|19.98|19.9|20.72|20.64|20.74|20.66|19.98|19.9|1893
1728327600000|2024-10-07 19:00:00|20.71|20.63|20.88|20.8|21.05|20.97|20.39|20.31|1691
1728331200000|2024-10-07 20:00:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1728345600000|2024-10-08 00:00:00|20.61|20.53|20.79|20.71|20.85|20.72|20.59|20.42|81
1728349200000|2024-10-08 01:00:00|20.81|20.73|20.96|20.88|21.04|20.91|20.79|20.71|70
1728352800000|2024-10-08 02:00:00|20.93|20.85|21.1|20.85|21.16|21.03|20.93|20.84|244
1728356400000|2024-10-08 03:00:00|21.02|20.94|21.03|20.78|21.1|20.95|20.92|20.75|3
1728360000000|2024-10-08 04:00:00|21.02|20.77|20.89|20.81|21.03|20.87|20.87|20.68|8
1728363600000|2024-10-08 05:00:00|20.85|20.77|20.84|20.76|20.99|20.82|20.81|20.68|28
1728367200000|2024-10-08 06:00:00|20.86|20.78|20.77|20.69|20.86|20.78|20.72|20.64|1293
1728370800000|2024-10-08 07:00:00|20.8|20.72|20.62|20.54|20.92|20.84|20.59|20.51|3907
1728374400000|2024-10-08 08:00:00|20.64|20.56|20.57|20.49|20.73|20.65|20.55|20.47|1891
1728378000000|2024-10-08 09:00:00|20.56|20.48|20.38|20.3|20.56|20.48|20.32|20.24|1738
1728381600000|2024-10-08 10:00:00|20.37|20.29|20.14|20.06|20.37|20.29|20.14|20.06|1435
1728385200000|2024-10-08 11:00:00|20.15|20.07|20.14|20.06|20.24|20.16|20.08|20|1233
1728388800000|2024-10-08 12:00:00|20.13|20.05|20.17|20.09|20.29|20.21|20.08|20|1391
1728392400000|2024-10-08 13:00:00|20.16|20.08|20.1|20.02|20.27|20.19|20.1|20.02|2007
1728396000000|2024-10-08 14:00:00|20.05|19.97|19.93|19.85|20.21|20.13|19.85|19.77|3241
1728399600000|2024-10-08 15:00:00|19.91|19.83|19.92|19.84|19.97|19.89|19.84|19.76|2130
1728403200000|2024-10-08 16:00:00|19.94|19.86|19.93|19.85|20.08|20|19.83|19.75|283
1728406800000|2024-10-08 17:00:00|19.98|19.9|20.02|19.94|20.24|20.16|19.98|19.9|598
1728410400000|2024-10-08 18:00:00|19.99|19.91|20.01|19.93|20.07|19.99|19.99|19.91|270
1728414000000|2024-10-08 19:00:00|20.05|19.97|20.08|19.83|20.1|19.98|19.85|19.77|462
1728432000000|2024-10-09 00:00:00|20.15|19.85|20.17|19.87|20.25|19.95|20.15|19.85|0
1728435600000|2024-10-09 01:00:00|20.15|19.85|20.01|19.93|20.18|19.98|20|19.84|6
1728439200000|2024-10-09 02:00:00|19.99|19.91|20.1|20.02|20.18|20.02|19.97|19.84|6
1728442800000|2024-10-09 03:00:00|20.09|20.01|20.16|19.91|20.22|20.05|20.03|19.87|7
1728446400000|2024-10-09 04:00:00|20.14|19.89|20.14|19.89|20.16|19.91|20.14|19.89|0
1728450000000|2024-10-09 05:00:00|20.05|19.97|20.09|20.01|20.16|20.04|20.02|19.88|8
1728453600000|2024-10-09 06:00:00|20.07|19.99|19.99|19.91|20.1|20.02|19.99|19.91|193
1728457200000|2024-10-09 07:00:00|20.02|19.94|20.06|19.98|20.22|20.14|20|19.92|1023
1728460800000|2024-10-09 08:00:00|20.08|20|20.04|19.96|20.1|20.02|19.99|19.91|1232
1728464400000|2024-10-09 09:00:00|20.06|19.98|19.88|19.8|20.06|19.98|19.83|19.75|807
1728468000000|2024-10-09 10:00:00|19.84|19.76|19.83|19.75|19.88|19.8|19.79|19.71|1361
1728471600000|2024-10-09 11:00:00|19.84|19.76|19.83|19.75|19.89|19.81|19.83|19.75|460
1728475200000|2024-10-09 12:00:00|19.82|19.74|19.84|19.76|19.94|19.86|19.78|19.7|1278
1728478800000|2024-10-09 13:00:00|19.83|19.75|19.5|19.42|19.89|19.81|19.5|19.42|2172
1728482400000|2024-10-09 14:00:00|19.49|19.41|19.44|19.36|19.55|19.47|19.44|19.36|2929
1728486000000|2024-10-09 15:00:00|19.41|19.33|19.34|19.26|19.44|19.36|19.34|19.26|1306
1728489600000|2024-10-09 16:00:00|19.38|19.3|19.37|19.29|19.44|19.36|19.34|19.26|551
1728493200000|2024-10-09 17:00:00|19.38|19.3|19.37|19.29|19.48|19.4|19.32|19.24|625
1728496800000|2024-10-09 18:00:00|19.42|19.34|19.32|19.24|19.45|19.37|19.27|19.19|115
1728500400000|2024-10-09 19:00:00|19.29|19.21|19.34|19.26|19.37|19.29|19.26|19.18|418
1728518400000|2024-10-10 00:00:00|19.42|19.12|19.45|19.2|19.47|19.2|19.42|19.12|0
1728522000000|2024-10-10 01:00:00|19.47|19.17|19.44|19.19|19.47|19.2|19.44|19.17|0
1728525600000|2024-10-10 02:00:00|19.46|19.21|19.35|19.27|19.56|19.37|19.33|19.19|13
1728529200000|2024-10-10 03:00:00|19.36|19.28|19.29|19.21|19.47|19.29|19.28|19.18|11
1728532800000|2024-10-10 04:00:00|19.31|19.23|19.31|19.23|19.39|19.23|19.24|19.1|7
1728536400000|2024-10-10 05:00:00|19.39|19.14|19.36|19.28|19.4|19.31|19.26|19.14|2
1728540000000|2024-10-10 06:00:00|19.37|19.29|19.42|19.34|19.47|19.39|19.37|19.29|165
1728543600000|2024-10-10 07:00:00|19.47|19.39|19.47|19.39|19.52|19.44|19.37|19.29|1201
1728547200000|2024-10-10 08:00:00|19.46|19.38|19.42|19.34|19.46|19.38|19.31|19.23|618
1728550800000|2024-10-10 09:00:00|19.43|19.35|19.31|19.23|19.43|19.35|19.31|19.23|762
1728554400000|2024-10-10 10:00:00|19.33|19.25|19.35|19.27|19.36|19.28|19.26|19.18|992
1728558000000|2024-10-10 11:00:00|19.33|19.25|19.2|19.12|19.35|19.27|19.19|19.11|675
1728561600000|2024-10-10 12:00:00|19.19|19.11|19.39|19.31|19.53|19.35|19.04|18.96|2688
1728565200000|2024-10-10 13:00:00|19.42|19.34|19.56|19.48|19.66|19.58|19.25|19.17|2416
1728568800000|2024-10-10 14:00:00|19.55|19.47|19.5|19.42|19.56|19.48|19.33|19.25|3170
1728572400000|2024-10-10 15:00:00|19.49|19.41|19.29|19.21|19.52|19.44|19.17|19.09|2768
1728576000000|2024-10-10 16:00:00|19.28|19.2|19.34|19.26|19.44|19.36|19.23|19.15|446
1728579600000|2024-10-10 17:00:00|19.36|19.28|19.28|19.2|19.49|19.41|19.28|19.2|438
1728583200000|2024-10-10 18:00:00|19.3|19.22|19.33|19.25|19.48|19.4|19.27|19.19|284
1728586800000|2024-10-10 19:00:00|19.36|19.28|19.31|19.23|19.41|19.33|19.23|19.15|411
1728604800000|2024-10-11 00:00:00|19.41|19.11|19.41|19.16|19.46|19.29|19.28|19.08|0
1728608400000|2024-10-11 01:00:00|19.43|19.18|19.26|19.18|19.43|19.24|19.26|19.15|0
1728612000000|2024-10-11 02:00:00|19.19|19.11|19.25|19.17|19.26|19.18|19.19|19.11|17
1728615600000|2024-10-11 03:00:00|19.28|19.2|19.25|19.17|19.28|19.2|19.2|19.12|133
1728619200000|2024-10-11 04:00:00|19.2|19.12|19.2|19.12|19.22|19.14|19.14|19.06|25
1728622800000|2024-10-11 05:00:00|19.23|19.15|19.24|19.16|19.3|19.22|19.2|19.12|32
1728626400000|2024-10-11 06:00:00|19.2|19.12|19.41|19.33|19.41|19.33|19.2|19.12|267
1728630000000|2024-10-11 07:00:00|19.44|19.36|19.28|19.2|19.56|19.48|19.24|19.16|1728
1728633600000|2024-10-11 08:00:00|19.29|19.21|19.35|19.27|19.4|19.32|19.28|19.2|1878
1728637200000|2024-10-11 09:00:00|19.34|19.26|19.3|19.22|19.35|19.27|19.25|19.17|791
1728640800000|2024-10-11 10:00:00|19.32|19.24|19.24|19.16|19.34|19.26|19.24|19.16|490
1728644400000|2024-10-11 11:00:00|19.19|19.11|19.24|19.16|19.29|19.21|19.14|19.06|972
1728648000000|2024-10-11 12:00:00|19.23|19.15|19.17|19.09|19.35|19.21|19.17|19.09|1735
1728651600000|2024-10-11 13:00:00|19.18|19.1|19.05|18.97|19.26|19.18|19|18.92|2620
1728655200000|2024-10-11 14:00:00|19|18.92|18.95|18.87|19.15|19.07|18.89|18.81|4508
1728658800000|2024-10-11 15:00:00|18.97|18.89|18.94|18.86|18.99|18.91|18.84|18.76|3635
1728662400000|2024-10-11 16:00:00|18.99|18.91|19.03|18.95|19.09|19.01|18.94|18.86|1663
1728666000000|2024-10-11 17:00:00|19.04|18.96|19.02|18.94|19.08|19|19.02|18.94|238
1728669600000|2024-10-11 18:00:00|18.97|18.89|18.88|18.8|18.97|18.89|18.87|18.79|677
1728673200000|2024-10-11 19:00:00|18.9|18.82|18.97|18.89|18.97|18.89|18.88|18.8|363
1728864000000|2024-10-14 00:00:00|19.11|18.81|19.05|18.97|19.13|18.97|18.89|18.8|123
1728867600000|2024-10-14 01:00:00|19.07|18.99|19.02|18.94|19.1|19.02|19.02|18.94|7
1728871200000|2024-10-14 02:00:00|19.05|18.97|18.97|18.89|19.05|18.97|18.95|18.87|5
1728874800000|2024-10-14 03:00:00|19|18.92|19|18.92|19.06|18.94|18.97|18.81|37
1728878400000|2024-10-14 04:00:00|19.06|18.81|18.97|18.89|19.06|18.94|18.97|18.81|5
1728882000000|2024-10-14 05:00:00|19|18.92|18.97|18.89|19.06|18.94|18.97|18.81|3
1728885600000|2024-10-14 06:00:00|18.92|18.84|18.87|18.79|18.97|18.89|18.87|18.79|699
1728889200000|2024-10-14 07:00:00|18.92|18.84|18.87|18.79|18.97|18.89|18.87|18.79|759
1728892800000|2024-10-14 08:00:00|18.92|18.84|18.92|18.84|19.02|18.94|18.87|18.79|2175
1728896400000|2024-10-14 09:00:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|1468
1728900000000|2024-10-14 10:00:00|18.79|18.71|18.77|18.69|18.79|18.71|18.72|18.64|1017
1728903600000|2024-10-14 11:00:00|18.74|18.66|18.72|18.64|18.77|18.69|18.72|18.64|926
1728907200000|2024-10-14 12:00:00|18.69|18.61|18.62|18.54|18.69|18.61|18.62|18.54|816
1728910800000|2024-10-14 13:00:00|18.59|18.51|18.52|18.44|18.67|18.59|18.47|18.39|1681
1728914400000|2024-10-14 14:00:00|18.54|18.46|18.27|18.19|18.54|18.46|18.22|18.14|1850
1728918000000|2024-10-14 15:00:00|18.26|18.18|18.02|17.94|18.27|18.19|18.01|17.93|3830
1728921600000|2024-10-14 16:00:00|18.06|17.98|18.07|17.99|18.12|18.04|18.02|17.94|835
1728925200000|2024-10-14 17:00:00|18.02|17.94|18.16|18.08|18.21|18.13|18.02|17.94|414
1728928800000|2024-10-14 18:00:00|18.21|18.13|18.26|18.18|18.26|18.18|18.16|18.08|242
1728932400000|2024-10-14 19:00:00|18.21|18.13|18.29|18.21|18.29|18.21|18.16|18.08|588
1728950400000|2024-10-15 00:00:00|18.2|17.9|18.22|17.92|18.27|18.13|18.17|17.9|1
1728961200000|2024-10-15 03:00:00|18.17||18.17||18.17||18.17||0
1728964800000|2024-10-15 04:00:00|18.14|17.89|18.17|17.92|18.17|17.92|18.14|17.89|0
1728968400000|2024-10-15 05:00:00|18.08|18|18.11|18.03|18.11|18.03|18.08|18|10
1728972000000|2024-10-15 06:00:00|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|245
1728975600000|2024-10-15 07:00:00|18|17.92|17.95|17.87|18.05|17.97|17.9|17.82|1279
1728979200000|2024-10-15 08:00:00|18|17.92|18.1|18.02|18.15|18.07|17.95|17.87|1587
1728982800000|2024-10-15 09:00:00|18.15|18.07|18|17.92|18.15|18.07|18|17.92|2219
1728986400000|2024-10-15 10:00:00|18.05|17.97|18|17.92|18.05|17.97|18|17.92|601
1728990000000|2024-10-15 11:00:00|18.05|17.97|17.95|17.87|18.05|17.97|17.95|17.87|429
1728993600000|2024-10-15 12:00:00|18|17.92|18|17.92|18|17.92|17.95|17.87|2005
1728997200000|2024-10-15 13:00:00|17.95|17.87|18|17.92|18|17.92|17.95|17.87|2348
1729000800000|2024-10-15 14:00:00|17.95|17.87|18.34|18.26|18.44|18.36|17.95|17.87|7771
1729004400000|2024-10-15 15:00:00|18.29|18.21|18.54|18.46|18.69|18.61|18.29|18.21|4537
1729008000000|2024-10-15 16:00:00|18.59|18.51|18.54|18.46|18.64|18.56|18.49|18.41|1001
1729011600000|2024-10-15 17:00:00|18.49|18.41|18.64|18.56|18.69|18.61|18.49|18.41|439
1729015200000|2024-10-15 18:00:00|18.66|18.58|18.74|18.66|18.79|18.71|18.66|18.58|578
1729018800000|2024-10-15 19:00:00|18.76|18.68|18.91|18.83|18.93|18.85|18.69|18.61|583
1729036800000|2024-10-16 00:00:00|18.86|18.56|19.01|18.76|19.01|18.82|18.84|18.54|0
1729040400000|2024-10-16 01:00:00|18.98|18.73|18.87|18.79|19.01|18.82|18.87|18.73|0
1729047600000|2024-10-16 03:00:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1729051200000|2024-10-16 04:00:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1729054800000|2024-10-16 05:00:00|18.99|18.91|18.87|18.79|19.04|18.96|18.87|18.79|41
1729058400000|2024-10-16 06:00:00|18.89|18.81|18.96|18.88|18.96|18.88|18.87|18.79|286
1729062000000|2024-10-16 07:00:00|18.91|18.83|18.77|18.69|19.01|18.93|18.77|18.69|1840
1729065600000|2024-10-16 08:00:00|18.82|18.74|18.81|18.73|18.84|18.76|18.72|18.64|2068
1729069200000|2024-10-16 09:00:00|18.79|18.71|18.76|18.68|18.81|18.73|18.62|18.54|2513
1729072800000|2024-10-16 10:00:00|18.72|18.64|18.67|18.59|18.77|18.69|18.62|18.54|3354
1729076400000|2024-10-16 11:00:00|18.64|18.56|18.61|18.53|18.67|18.59|18.61|18.53|452
1729080000000|2024-10-16 12:00:00|18.56|18.48|18.56|18.48|18.61|18.53|18.52|18.44|338
1729083600000|2024-10-16 13:00:00|18.52|18.44|18.71|18.63|18.81|18.73|18.52|18.44|3534
1729087200000|2024-10-16 14:00:00|18.66|18.58|18.56|18.48|18.71|18.63|18.41|18.33|2873
1729090800000|2024-10-16 15:00:00|18.61|18.53|18.59|18.51|18.61|18.53|18.51|18.43|2259
1729094400000|2024-10-16 16:00:00|18.56|18.48|18.51|18.43|18.61|18.53|18.51|18.43|372
1729098000000|2024-10-16 17:00:00|18.56|18.48|18.56|18.48|18.56|18.48|18.51|18.43|97
1729101600000|2024-10-16 18:00:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|266
1729105200000|2024-10-16 19:00:00|18.51|18.43|18.58|18.5|18.58|18.5|18.46|18.38|501
1729123200000|2024-10-17 00:00:00|18.83|18.53|18.72|18.64|18.85|18.71|18.58|18.44|4
1729126800000|2024-10-17 01:00:00|18.85|18.6|18.92|18.67|18.93|18.81|18.74|18.6|4
1729130400000|2024-10-17 02:00:00|18.82|18.74|18.98|18.73|18.98|18.86|18.72|18.6|11
1729134000000|2024-10-17 03:00:00|18.85|18.77|18.86|18.78|19|18.79|18.85|18.75|9
1729137600000|2024-10-17 04:00:00|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1729141200000|2024-10-17 05:00:00|18.82|18.74|18.65|18.57|18.84|18.76|18.65|18.57|16
1729144800000|2024-10-17 06:00:00|18.64|18.56|18.5|18.42|18.64|18.56|18.4|18.32|133
1729148400000|2024-10-17 07:00:00|18.45|18.37|18.35|18.27|18.5|18.42|18.3|18.22|348
1729152000000|2024-10-17 08:00:00|18.32|18.24|18.2|18.12|18.4|18.32|18.15|18.07|897
1729155600000|2024-10-17 09:00:00|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|487
1729159200000|2024-10-17 10:00:00|18.15|18.07|18.2|18.12|18.25|18.17|18.15|18.07|652
1729162800000|2024-10-17 11:00:00|18.22|18.14|18.25|18.17|18.25|18.17|18.2|18.12|257
1729166400000|2024-10-17 12:00:00|18.2|18.12|18.15|18.07|18.3|18.22|18.15|18.07|974
1729170000000|2024-10-17 13:00:00|18.13|18.05|18.2|18.12|18.29|18.21|18.1|18.02|1737
1729173600000|2024-10-17 14:00:00|18.17|18.09|18.2|18.12|18.35|18.27|18.16|18.08|7049
1729177200000|2024-10-17 15:00:00|18.16|18.08|18.11|18.03|18.21|18.13|18.02|17.94|2564
1729180800000|2024-10-17 16:00:00|18.08|18|18.06|17.98|18.16|18.08|18.06|17.98|744
1729184400000|2024-10-17 17:00:00|18.04|17.96|18.01|17.93|18.06|17.98|17.96|17.88|375
1729188000000|2024-10-17 18:00:00|18.06|17.98|18.06|17.98|18.11|18.03|18.01|17.93|750
1729191600000|2024-10-17 19:00:00|18.04|17.96|18.01|17.93|18.06|17.98|17.99|17.91|306
1729209600000|2024-10-18 00:00:00|18.09|17.84|17.96|17.88|18.21|17.95|17.96|17.84|2
1729213200000|2024-10-18 01:00:00|18.09|17.84|17.96|17.88|18.09|17.92|17.96|17.84|18
1729216800000|2024-10-18 02:00:00|17.93|17.85|18.02|17.94|18.09|17.95|17.93|17.84|5
1729220400000|2024-10-18 03:00:00|18.13|17.88|18.05|17.97|18.13|17.99|18.02|17.86|0
1729224000000|2024-10-18 04:00:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|119
1729227600000|2024-10-18 05:00:00|18|17.92|17.91|17.83|18.04|17.92|17.9|17.78|48
1729231200000|2024-10-18 06:00:00|17.95|17.87|17.91|17.83|17.95|17.87|17.86|17.78|430
1729234800000|2024-10-18 07:00:00|17.96|17.88|17.81|17.73|17.96|17.88|17.77|17.69|2010
1729238400000|2024-10-18 08:00:00|17.76|17.68|17.76|17.68|17.81|17.73|17.72|17.64|1953
1729242000000|2024-10-18 09:00:00|17.71|17.63|17.71|17.63|17.76|17.68|17.67|17.59|942
1729245600000|2024-10-18 10:00:00|17.72|17.64|17.72|17.64|17.81|17.73|17.72|17.64|377
1729249200000|2024-10-18 11:00:00|17.69|17.61|17.76|17.68|17.76|17.68|17.67|17.59|711
1729252800000|2024-10-18 12:00:00|17.71|17.63|17.71|17.63|17.76|17.68|17.66|17.58|647
1729256400000|2024-10-18 13:00:00|17.69|17.61|17.66|17.58|17.8|17.72|17.61|17.53|1192
1729260000000|2024-10-18 14:00:00|17.62|17.54|17.52|17.44|17.66|17.58|17.47|17.39|1779
1729263600000|2024-10-18 15:00:00|17.47|17.39|17.42|17.34|17.52|17.44|17.42|17.34|1717
1729267200000|2024-10-18 16:00:00|17.47|17.39|17.47|17.39|17.52|17.44|17.42|17.34|610
1729270800000|2024-10-18 17:00:00|17.42|17.34|17.47|17.39|17.52|17.44|17.42|17.34|183
1729274400000|2024-10-18 18:00:00|17.49|17.41|17.52|17.44|17.52|17.44|17.47|17.39|352
1729278000000|2024-10-18 19:00:00|17.54|17.46|17.51|17.43|17.56|17.48|17.46|17.38|451
1729468800000|2024-10-21 00:00:00|17.49|17.26|17.33|17.25|17.5|17.31|17.32|17.24|6
1729472400000|2024-10-21 01:00:00|17.34|17.26|17.36|17.28|17.38|17.3|17.33|17.25|9
1729476000000|2024-10-21 02:00:00|17.35|17.27|17.34|17.26|17.38|17.3|17.33|17.25|2
1729479600000|2024-10-21 03:00:00|17.36|17.28|17.34|17.26|17.38|17.3|17.34|17.26|2
1729483200000|2024-10-21 04:00:00|17.33|17.25|17.34|17.26|17.36|17.28|17.33|17.25|1
1729486800000|2024-10-21 05:00:00|17.36|17.28|17.35|17.27|17.38|17.3|17.33|17.25|8
1729490400000|2024-10-21 06:00:00|17.31|17.23|17.4|17.32|17.4|17.32|17.31|17.23|461
1729494000000|2024-10-21 07:00:00|17.38|17.3|17.36|17.28|17.4|17.32|17.31|17.23|827
1729497600000|2024-10-21 08:00:00|17.38|17.3|17.42|17.34|17.43|17.35|17.34|17.26|2330
1729501200000|2024-10-21 09:00:00|17.46|17.38|17.61|17.53|17.66|17.58|17.42|17.34|1651
1729504800000|2024-10-21 10:00:00|17.65|17.57|17.79|17.71|17.79|17.71|17.61|17.53|2699
1729508400000|2024-10-21 11:00:00|17.74|17.66|17.8|17.72|17.84|17.76|17.74|17.66|1420
1729512000000|2024-10-21 12:00:00|17.84|17.76|17.71|17.63|17.84|17.76|17.71|17.63|545
1729515600000|2024-10-21 13:00:00|17.75|17.67|17.66|17.58|17.75|17.67|17.61|17.53|1663
1729519200000|2024-10-21 14:00:00|17.65|17.57|17.85|17.77|17.93|17.85|17.61|17.53|2937
1729522800000|2024-10-21 15:00:00|17.81|17.73|18.03|17.95|18.15|18.07|17.81|17.73|3273
1729526400000|2024-10-21 16:00:00|18.05|17.97|17.95|17.87|18.06|17.98|17.91|17.83|1120
1729530000000|2024-10-21 17:00:00|17.93|17.85|17.82|17.74|17.95|17.87|17.77|17.69|229
1729533600000|2024-10-21 18:00:00|17.81|17.73|17.86|17.78|17.87|17.79|17.77|17.69|109
1729537200000|2024-10-21 19:00:00|17.82|17.74|17.96|17.88|17.96|17.88|17.81|17.73|78
1729555200000|2024-10-22 00:00:00|18|17.7|18.07|17.77|18.07|17.77|17.96|17.66|0
1729558800000|2024-10-22 01:00:00|18.05|17.75|18.14|17.84|18.14|17.84|18.05|17.75|0
1729562400000|2024-10-22 02:00:00|18.09|17.85|18.14|17.84|18.15|17.85|18.09|17.84|0
1729566000000|2024-10-22 03:00:00|18.15|17.85|18.04|17.96|18.15|17.96|18.01|17.82|0
1729569600000|2024-10-22 04:00:00|18|17.92|18.18|18.1|18.18|18.1|18|17.92|14
1729573200000|2024-10-22 05:00:00|18.12|18.04|18.18|18.1|18.23|18.1|18.02|17.93|43
1729576800000|2024-10-22 06:00:00|18.13|18.05|18.08|18|18.17|18.09|18.04|17.96|150
1729580400000|2024-10-22 07:00:00|18.09|18.01|17.86|17.78|18.15|18.07|17.81|17.73|566
1729584000000|2024-10-22 08:00:00|17.85|17.77|18.07|17.99|18.07|17.99|17.85|17.77|763
1729587600000|2024-10-22 09:00:00|18.03|17.95|18.26|18.18|18.35|18.27|18.03|17.95|2568
1729591200000|2024-10-22 10:00:00|18.24|18.16|18.3|18.22|18.34|18.26|18.17|18.09|1890
1729594800000|2024-10-22 11:00:00|18.29|18.21|18.2|18.12|18.3|18.22|18.17|18.09|626
1729598400000|2024-10-22 12:00:00|18.16|18.08|18.15|18.07|18.24|18.16|18.06|17.98|665
1729602000000|2024-10-22 13:00:00|18.13|18.05|18.18|18.1|18.25|18.17|18.06|17.98|1247
1729605600000|2024-10-22 14:00:00|18.2|18.12|18.11|18.03|18.3|18.22|18.11|18.03|2473
1729609200000|2024-10-22 15:00:00|18.12|18.04|18.16|18.08|18.21|18.13|18.07|17.99|2106
1729612800000|2024-10-22 16:00:00|18.17|18.09|18.12|18.04|18.26|18.18|18.12|18.04|660
1729616400000|2024-10-22 17:00:00|18.13|18.05|17.98|17.9|18.17|18.09|17.98|17.9|537
1729620000000|2024-10-22 18:00:00|17.96|17.88|18.08|18|18.08|18|17.94|17.86|152
1729623600000|2024-10-22 19:00:00|18.04|17.96|17.85|17.77|18.04|17.96|17.75|17.67|373
1729641600000|2024-10-23 00:00:00|17.89|17.64|17.85|17.77|17.89|17.77|17.78|17.64|7
1729645200000|2024-10-23 01:00:00|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|0
1729648800000|2024-10-23 02:00:00|17.8|17.72|17.85|17.77|17.85|17.77|17.75|17.67|79
1729652400000|2024-10-23 03:00:00|17.89|17.81|17.94|17.86|17.94|17.86|17.89|17.81|3
1729656000000|2024-10-23 04:00:00|18.02|17.94|18.07|17.99|18.22|18.04|18.01|17.91|20
1729659600000|2024-10-23 05:00:00|18.02|17.94|18|17.92|18.14|17.99|17.98|17.88|12
1729663200000|2024-10-23 06:00:00|17.99|17.91|18.15|18.07|18.15|18.07|17.97|17.89|379
1729666800000|2024-10-23 07:00:00|18.13|18.05|18.02|17.94|18.13|18.05|17.88|17.8|1175
1729670400000|2024-10-23 08:00:00|18|17.92|18.02|17.94|18.02|17.94|17.97|17.89|487
1729674000000|2024-10-23 09:00:00|18.01|17.93|17.92|17.84|18.01|17.93|17.92|17.84|439
1729677600000|2024-10-23 10:00:00|17.96|17.88|18.06|17.98|18.1|18.02|17.96|17.88|938
1729681200000|2024-10-23 11:00:00|18.02|17.94|17.97|17.89|18.03|17.95|17.96|17.88|468
1729684800000|2024-10-23 12:00:00|17.99|17.91|18.06|17.98|18.09|18.01|17.97|17.89|991
1729688400000|2024-10-23 13:00:00|18.09|18.01|17.96|17.88|18.09|18.01|17.96|17.88|1184
1729692000000|2024-10-23 14:00:00|17.99|17.91|18.13|18.05|18.13|18.05|17.9|17.82|3186
1729695600000|2024-10-23 15:00:00|18.15|18.07|18.16|18.08|18.28|18.2|18.08|18|1925
1729699200000|2024-10-23 16:00:00|18.18|18.1|18.42|18.34|18.47|18.39|18.18|18.1|1080
1729702800000|2024-10-23 17:00:00|18.44|18.36|18.6|18.52|18.64|18.56|18.42|18.34|703
1729706400000|2024-10-23 18:00:00|18.62|18.54|18.36|18.28|18.81|18.73|18.36|18.28|1251
1729710000000|2024-10-23 19:00:00|18.38|18.3|18.51|18.43|18.51|18.43|18.35|18.27|170
1729728000000|2024-10-24 00:00:00|18.58|18.28|18.62|18.37|18.78|18.56|18.33|18.03|13
1729731600000|2024-10-24 01:00:00|18.64|18.39|18.64|18.39|18.69|18.52|18.52|18.39|13
1729735200000|2024-10-24 02:00:00|18.5|18.42|18.43|18.35|18.59|18.42|18.43|18.29|0
1729738800000|2024-10-24 03:00:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1729742400000|2024-10-24 04:00:00|18.57|18.3|18.47|18.39|18.57|18.39|18.45|18.3|25
1729746000000|2024-10-24 05:00:00|18.45|18.37|18.31|18.23|18.45|18.37|18.28|18.13|18
1729749600000|2024-10-24 06:00:00|18.26|18.18|18.24|18.16|18.28|18.2|18.14|18.06|205
1729753200000|2024-10-24 07:00:00|18.23|18.15|18.09|18.01|18.24|18.16|18.05|17.97|742
1729756800000|2024-10-24 08:00:00|18.1|18.02|18.04|17.96|18.1|18.02|18|17.92|208
1729760400000|2024-10-24 09:00:00|18|17.92|18.04|17.96|18.09|18.01|18|17.92|740
1729764000000|2024-10-24 10:00:00|18.07|17.99|18|17.92|18.09|18.01|17.97|17.89|263
1729767600000|2024-10-24 11:00:00|17.95|17.87|17.91|17.83|18|17.92|17.9|17.82|234
1729771200000|2024-10-24 12:00:00|17.93|17.85|17.96|17.88|18|17.92|17.91|17.83|360
1729774800000|2024-10-24 13:00:00|17.95|17.87|18.1|18.02|18.15|18.07|17.91|17.83|987
1729778400000|2024-10-24 14:00:00|18.09|18.01|18.29|18.21|18.37|18.29|18.05|17.97|1604
1729782000000|2024-10-24 15:00:00|18.28|18.2|18.51|18.43|18.65|18.57|18.28|18.2|2117
1729785600000|2024-10-24 16:00:00|18.5|18.42|18.42|18.34|18.75|18.67|18.42|18.34|708
1729789200000|2024-10-24 17:00:00|18.41|18.33|18.33|18.25|18.41|18.33|18.18|18.1|433
1729792800000|2024-10-24 18:00:00|18.32|18.24|18.29|18.21|18.38|18.3|18.24|18.16|131
1729796400000|2024-10-24 19:00:00|18.31|18.23|18.14|18.06|18.36|18.28|18|17.92|552
1729800000000|2024-10-24 20:00:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1729814400000|2024-10-25 00:00:00|18.26|17.96|18.29|17.99|18.31|18.01|18.26|17.96|0
1729821600000|2024-10-25 02:00:00|18.31|18.01|18.31|18.01|18.31|18.01|18.31|18.01|0
1729825200000|2024-10-25 03:00:00|18.36|18.06|18.36|18.06|18.36|18.06|18.36|18.06|0
1729828800000|2024-10-25 04:00:00|18.31|18.07|18.38|18.08|18.39|18.14|18.31|18.07|0
1729832400000|2024-10-25 05:00:00|18.37|18.12|18.28|18.2|18.38|18.2|18.23|18.1|5
1729836000000|2024-10-25 06:00:00|18.26|18.18|18.14|18.06|18.26|18.18|18.11|18.03|190
1729839600000|2024-10-25 07:00:00|18.13|18.05|18.18|18.1|18.28|18.2|18.09|18.01|1308
1729843200000|2024-10-25 08:00:00|18.19|18.11|18.18|18.1|18.28|18.2|18.14|18.06|440
1729846800000|2024-10-25 09:00:00|18.14|18.06|18.09|18.01|18.18|18.1|18.06|17.98|282
1729850400000|2024-10-25 10:00:00|18.11|18.03|18.14|18.06|18.17|18.09|18.07|17.99|540
1729854000000|2024-10-25 11:00:00|18.15|18.07|18.14|18.06|18.23|18.15|18.14|18.06|640
1729857600000|2024-10-25 12:00:00|18.16|18.08|18.14|18.06|18.18|18.1|18.12|18.04|462
1729861200000|2024-10-25 13:00:00|18.12|18.04|17.95|17.87|18.14|18.06|17.9|17.82|2530
1729864800000|2024-10-25 14:00:00|17.94|17.86|17.97|17.89|18.07|17.99|17.85|17.77|1187
1729868400000|2024-10-25 15:00:00|17.93|17.85|18.2|18.12|18.24|18.16|17.93|17.85|1906
1729872000000|2024-10-25 16:00:00|18.22|18.14|18.1|18.02|18.33|18.25|18|17.92|560
1729875600000|2024-10-25 17:00:00|18.14|18.06|18.65|18.57|18.79|18.71|18.12|18.04|1099
1729879200000|2024-10-25 18:00:00|18.69|18.61|18.5|18.42|18.87|18.79|18.37|18.29|799
1729882800000|2024-10-25 19:00:00|18.45|18.37|18.81|18.73|18.84|18.76|18.45|18.37|506
1729886400000|2024-10-25 20:00:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1730073600000|2024-10-28 00:00:00|18.22|17.92|18.11|18.03|18.24|18.05|18.03|17.84|19
1730077200000|2024-10-28 01:00:00|18.13|18.05|18.19|17.94|18.21|18.08|18.04|17.89|9
1730080800000|2024-10-28 02:00:00|18.2|17.95|18.21|17.96|18.27|18.05|18.05|17.9|25
1730084400000|2024-10-28 03:00:00|18.22|17.97|18.29|18.04|18.3|18.11|18.12|17.94|2
1730088000000|2024-10-28 04:00:00|18.27|18.02|18.09|17.84|18.29|18.04|18.02|17.84|5
1730091600000|2024-10-28 05:00:00|18.04|17.96|18.05|17.97|18.14|17.97|17.97|17.82|9
1730095200000|2024-10-28 06:00:00|18.12|17.87|17.97|17.89|18.15|17.99|17.87|17.79|6
1730098800000|2024-10-28 07:00:00|17.96|17.88|18.04|17.96|18.04|17.96|17.93|17.85|180
1730102400000|2024-10-28 08:00:00|18.05|17.97|17.9|17.82|18.19|18.11|17.85|17.77|1419
1730106000000|2024-10-28 09:00:00|17.93|17.85|17.88|17.8|18.03|17.95|17.88|17.8|1410
1730109600000|2024-10-28 10:00:00|17.86|17.78|17.93|17.85|17.98|17.9|17.8|17.72|1118
1730113200000|2024-10-28 11:00:00|17.94|17.86|18.06|17.98|18.08|18|17.93|17.85|549
1730116800000|2024-10-28 12:00:00|18.07|17.99|17.89|17.81|18.15|18.07|17.86|17.78|794
1730120400000|2024-10-28 13:00:00|17.92|17.84|17.84|17.76|18.02|17.94|17.81|17.73|1801
1730124000000|2024-10-28 14:00:00|17.87|17.79|17.79|17.71|17.92|17.84|17.76|17.68|3230
1730127600000|2024-10-28 15:00:00|17.82|17.74|17.87|17.79|17.92|17.84|17.76|17.68|2815
1730131200000|2024-10-28 16:00:00|17.89|17.81|17.71|17.63|17.92|17.84|17.71|17.63|1896
1730134800000|2024-10-28 17:00:00|17.73|17.65|17.71|17.63|17.74|17.66|17.7|17.62|78
1730138400000|2024-10-28 18:00:00|17.74|17.66|17.79|17.71|17.8|17.72|17.69|17.61|184
1730142000000|2024-10-28 19:00:00|17.84|17.76|17.85|17.77|17.89|17.81|17.77|17.69|71
1730145600000|2024-10-28 20:00:00|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|29
1730149200000|2024-10-28 21:00:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1730160000000|2024-10-29 00:00:00|18.01|17.71|17.94|17.69|18.01|17.71|17.93|17.66|0
1730163600000|2024-10-29 01:00:00|17.93|17.68|17.94|17.69|17.98|17.71|17.93|17.67|0
1730167200000|2024-10-29 02:00:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730170800000|2024-10-29 03:00:00|17.93|17.68|18.06|17.81|18.07|17.81|17.86|17.67|0
1730174400000|2024-10-29 04:00:00|18.05|17.8|18.07|17.77|18.07|17.81|18.05|17.76|0
1730178000000|2024-10-29 05:00:00|18.06|17.76|17.88|17.8|18.07|17.82|17.86|17.7|0
1730181600000|2024-10-29 06:00:00|17.95|17.7|17.81|17.73|17.98|17.8|17.81|17.67|0
1730185200000|2024-10-29 07:00:00|17.78|17.7|17.75|17.67|17.78|17.7|17.7|17.62|56
1730188800000|2024-10-29 08:00:00|17.74|17.66|17.71|17.63|17.91|17.83|17.6|17.52|1211
1730192400000|2024-10-29 09:00:00|17.68|17.6|17.6|17.52|17.73|17.65|17.57|17.49|1691
1730196000000|2024-10-29 10:00:00|17.62|17.54|17.65|17.57|17.71|17.63|17.62|17.54|839
1730199600000|2024-10-29 11:00:00|17.7|17.62|17.7|17.62|17.75|17.67|17.62|17.54|623
1730203200000|2024-10-29 12:00:00|17.71|17.63|17.74|17.66|17.77|17.69|17.67|17.59|1867
1730206800000|2024-10-29 13:00:00|17.72|17.64|17.6|17.52|17.85|17.77|17.59|17.51|1610
1730210400000|2024-10-29 14:00:00|17.62|17.54|17.66|17.58|17.74|17.66|17.54|17.46|1777
1730214000000|2024-10-29 15:00:00|17.64|17.56|17.69|17.61|17.78|17.7|17.56|17.48|2310
1730217600000|2024-10-29 16:00:00|17.66|17.58|17.67|17.59|17.77|17.69|17.62|17.54|1397
1730221200000|2024-10-29 17:00:00|17.64|17.56|17.64|17.56|17.69|17.61|17.6|17.52|583
1730224800000|2024-10-29 18:00:00|17.61|17.53|17.63|17.55|17.64|17.56|17.56|17.48|160
1730228400000|2024-10-29 19:00:00|17.61|17.53|17.8|17.72|17.84|17.76|17.61|17.53|277
1730232000000|2024-10-29 20:00:00|17.81|17.73|17.87|17.79|17.87|17.79|17.76|17.68|91
1730235600000|2024-10-29 21:00:00|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1730246400000|2024-10-30 00:00:00|17.9|17.6|17.82|17.57|17.93|17.63|17.78|17.52|0
1730250000000|2024-10-30 01:00:00|17.81|17.56|17.73|17.48|17.82|17.56|17.73|17.48|0
1730253600000|2024-10-30 02:00:00|17.69|17.44|17.63|17.55|17.75|17.58|17.59|17.41|0
1730257200000|2024-10-30 03:00:00|17.64|17.56|17.8|17.55|17.8|17.65|17.62|17.54|0
1730260800000|2024-10-30 04:00:00|17.73|17.65|17.7|17.62|17.8|17.66|17.63|17.54|3
1730264400000|2024-10-30 05:00:00|17.81|17.56|17.89|17.64|17.89|17.69|17.7|17.55|14
1730268000000|2024-10-30 06:00:00|17.93|17.63|17.73|17.65|17.93|17.67|17.68|17.53|6
1730271600000|2024-10-30 07:00:00|17.72|17.64|17.78|17.7|17.78|17.7|17.7|17.62|46
1730275200000|2024-10-30 08:00:00|17.81|17.73|17.86|17.78|17.87|17.79|17.71|17.63|1237
1730278800000|2024-10-30 09:00:00|17.87|17.79|18.03|17.95|18.06|17.98|17.83|17.75|2222
1730282400000|2024-10-30 10:00:00|18.02|17.94|18.03|17.95|18.08|18|17.98|17.9|726
1730286000000|2024-10-30 11:00:00|18.05|17.97|18.21|18.13|18.26|18.18|17.96|17.88|2012
1730289600000|2024-10-30 12:00:00|18.24|18.16|18.25|18.17|18.32|18.24|18.16|18.08|1403
1730293200000|2024-10-30 13:00:00|18.27|18.19|17.98|17.9|18.36|18.28|17.98|17.9|2878
1730296800000|2024-10-30 14:00:00|18.02|17.94|17.93|17.85|18.03|17.95|17.85|17.77|2125
1730300400000|2024-10-30 15:00:00|17.96|17.88|17.93|17.85|18.06|17.98|17.93|17.85|792
1730304000000|2024-10-30 16:00:00|17.98|17.9|18.13|18.05|18.13|18.05|17.93|17.85|1206
1730307600000|2024-10-30 17:00:00|18.11|18.03|18.28|18.2|18.31|18.23|18.08|18|240
1730311200000|2024-10-30 18:00:00|18.27|18.19|18.18|18.1|18.28|18.2|18.1|18.02|736
1730314800000|2024-10-30 19:00:00|18.19|18.11|18.3|18.22|18.34|18.26|18.15|18.07|482
1730318400000|2024-10-30 20:00:00|18.29|18.21|18.34|18.26|18.36|18.28|18.29|18.21|314
1730322000000|2024-10-30 21:00:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1730332800000|2024-10-31 00:00:00|18.36|18.28|18.35|18.27|18.38|18.3|18.34|18.26|5
1730336400000|2024-10-31 01:00:00|18.36|18.28|18.31|18.23|18.36|18.28|18.29|18.21|7
1730340000000|2024-10-31 02:00:00|18.32|18.24|18.43|18.35|18.45|18.37|18.31|18.19|88
1730343600000|2024-10-31 03:00:00|18.45|18.37|18.45|18.37|18.46|18.38|18.43|18.35|0
1730347200000|2024-10-31 04:00:00|18.47|18.39|18.46|18.38|18.5|18.42|18.46|18.38|12
1730350800000|2024-10-31 05:00:00|18.47|18.39|18.47|18.39|18.57|18.42|18.46|18.3|0
1730354400000|2024-10-31 06:00:00|18.46|18.38|18.58|18.5|18.58|18.5|18.44|18.32|49
1730358000000|2024-10-31 07:00:00|18.57|18.49|18.79|18.71|18.81|18.73|18.55|18.47|256
1730361600000|2024-10-31 08:00:00|18.81|18.73|18.56|18.48|18.91|18.83|18.51|18.43|1757
1730365200000|2024-10-31 09:00:00|18.59|18.51|18.72|18.64|18.77|18.69|18.56|18.48|1440
1730368800000|2024-10-31 10:00:00|18.69|18.61|18.54|18.46|18.74|18.66|18.51|18.43|1198
1730372400000|2024-10-31 11:00:00|18.55|18.47|18.59|18.51|18.64|18.56|18.54|18.46|699
1730376000000|2024-10-31 12:00:00|18.58|18.5|18.59|18.51|18.66|18.58|18.54|18.46|785
1730379600000|2024-10-31 13:00:00|18.61|18.53|18.86|18.78|18.94|18.86|18.56|18.48|2543
1730383200000|2024-10-31 14:00:00|18.89|18.81|19.19|19.11|19.24|19.16|18.79|18.71|5365
1730386800000|2024-10-31 15:00:00|19.24|19.16|19.14|19.06|19.37|19.29|18.87|18.79|7918
1730390400000|2024-10-31 16:00:00|19.17|19.09|19.04|18.96|19.22|19.14|19.04|18.96|4499
1730394000000|2024-10-31 17:00:00|19.01|18.93|19.16|19.08|19.24|19.16|18.95|18.87|630
1730397600000|2024-10-31 18:00:00|19.14|19.06|19.09|19.01|19.34|19.26|19.04|18.96|1759
1730401200000|2024-10-31 19:00:00|19.08|19|19.44|19.36|19.46|19.38|18.91|18.83|1420
1730404800000|2024-10-31 20:00:00|19.43|19.35|19.34|19.26|19.43|19.35|19.19|19.11|1185
1730419200000|2024-11-01 00:00:00|19.31|19.01|19.39|19.09|19.42|19.12|19.28|18.98|0
1730422800000|2024-11-01 01:00:00|19.34|19.08|19.34|19.09|19.39|19.15|19.23|19.08|0
1730426400000|2024-11-01 02:00:00|19.35|19.1|19.4|19.1|19.45|19.3|19.34|19.1|0
1730430000000|2024-11-01 03:00:00|19.39|19.14|19.3|19|19.41|19.15|19.28|18.98|0
1730433600000|2024-11-01 04:00:00|19.28|18.98|19.22|19.14|19.36|19.18|19.2|18.96|0
1730437200000|2024-11-01 05:00:00|19.32|19.07|19.22|19.14|19.33|19.18|19.2|19.07|5
1730440800000|2024-11-01 06:00:00|19.25|19.17|19.3|19.22|19.41|19.3|19.2|19.09|5
1730444400000|2024-11-01 07:00:00|19.28|19.2|19.35|19.27|19.37|19.29|19.25|19.17|354
1730448000000|2024-11-01 08:00:00|19.37|19.29|19.12|19.04|19.37|19.29|19.04|18.96|2311
1730451600000|2024-11-01 09:00:00|19.11|19.03|19.04|18.96|19.12|19.04|18.97|18.89|2546
1730455200000|2024-11-01 10:00:00|19.03|18.95|18.92|18.84|19.04|18.96|18.87|18.79|1064
1730458800000|2024-11-01 11:00:00|18.9|18.82|18.89|18.81|18.94|18.86|18.82|18.74|972
1730462400000|2024-11-01 12:00:00|18.91|18.83|18.86|18.78|19.01|18.93|18.81|18.73|845
1730466000000|2024-11-01 13:00:00|18.89|18.81|18.81|18.73|18.94|18.86|18.71|18.63|1605
1730469600000|2024-11-01 14:00:00|18.8|18.72|18.69|18.61|18.91|18.83|18.56|18.48|3417
1730473200000|2024-11-01 15:00:00|18.7|18.62|18.64|18.56|18.76|18.68|18.56|18.48|1597
1730476800000|2024-11-01 16:00:00|18.59|18.51|18.81|18.73|18.86|18.78|18.59|18.51|2537
1730480400000|2024-11-01 17:00:00|18.8|18.72|19.01|18.93|19.01|18.93|18.73|18.65|619
1730484000000|2024-11-01 18:00:00|19.03|18.95|18.94|18.86|19.06|18.98|18.88|18.8|313
1730487600000|2024-11-01 19:00:00|18.96|18.88|19.07|18.99|19.11|19.03|18.81|18.73|513
1730491200000|2024-11-01 20:00:00|19.08|19|19.02|18.94|19.08|19|18.98|18.9|21
1730678400000|2024-11-04 00:00:00|19.02|18.72|19.04|18.74|19.05|18.75|19.01|18.71|0
1730682000000|2024-11-04 01:00:00|19.03|18.73|18.85|18.55|19.06|18.76|18.84|18.55|0
1730685600000|2024-11-04 02:00:00|18.82|18.57|18.71|18.46|18.83|18.57|18.68|18.42|0
1730689200000|2024-11-04 03:00:00|18.69|18.44|18.73|18.48|18.76|18.51|18.67|18.42|0
1730692800000|2024-11-04 04:00:00|18.7|18.45|18.61|18.53|18.73|18.56|18.61|18.45|0
1730696400000|2024-11-04 05:00:00|18.71|18.46|18.66|18.58|18.76|18.6|18.61|18.45|0
1730700000000|2024-11-04 06:00:00|18.65|18.57|18.72|18.64|18.74|18.66|18.59|18.46|44
1730703600000|2024-11-04 07:00:00|18.71|18.63|18.89|18.81|18.94|18.86|18.71|18.63|129
1730707200000|2024-11-04 08:00:00|18.84|18.76|18.77|18.69|18.96|18.88|18.77|18.69|1311
1730710800000|2024-11-04 09:00:00|18.79|18.71|18.65|18.57|18.89|18.81|18.65|18.57|908
1730714400000|2024-11-04 10:00:00|18.67|18.59|18.67|18.59|18.72|18.64|18.6|18.52|870
1730718000000|2024-11-04 11:00:00|18.65|18.57|18.64|18.56|18.69|18.61|18.62|18.54|416
1730721600000|2024-11-04 12:00:00|18.62|18.54|18.62|18.54|18.74|18.66|18.62|18.54|662
1730725200000|2024-11-04 13:00:00|18.64|18.56|18.74|18.66|18.74|18.66|18.62|18.54|1166
1730728800000|2024-11-04 14:00:00|18.75|18.67|18.58|18.5|18.82|18.74|18.53|18.45|3269
1730732400000|2024-11-04 15:00:00|18.57|18.49|18.21|18.13|18.63|18.55|18.17|18.09|3705
1730736000000|2024-11-04 16:00:00|18.19|18.11|18.43|18.35|18.58|18.5|18.06|17.98|4096
1730739600000|2024-11-04 17:00:00|18.46|18.38|18.36|18.28|18.58|18.5|18.28|18.2|371
1730743200000|2024-11-04 18:00:00|18.35|18.27|18.26|18.18|18.56|18.48|18.21|18.13|409
1730746800000|2024-11-04 19:00:00|18.22|18.14|18.21|18.13|18.31|18.23|18.16|18.08|310
1730750400000|2024-11-04 20:00:00|18.24|18.16|18.24|18.16|18.43|18.35|18.19|18.11|250
1730754000000|2024-11-04 21:00:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1730764800000|2024-11-05 00:00:00|18.75|18.45|18.38|18.13|18.75|18.5|18.28|18.12|11
1730768400000|2024-11-05 01:00:00|18.39|18.14|18.34|18.26|18.48|18.32|18.3|18.13|6
1730772000000|2024-11-05 02:00:00|18.35|18.27|18.34|18.26|18.37|18.29|18.32|18.24|3
1730775600000|2024-11-05 03:00:00|18.32|18.24|18.31|18.23|18.4|18.29|18.29|18.15|12
1730779200000|2024-11-05 04:00:00|18.29|18.21|18.33|18.25|18.43|18.29|18.29|18.18|6
1730782800000|2024-11-05 05:00:00|18.32|18.24|18.28|18.2|18.33|18.25|18.24|18.16|17
1730786400000|2024-11-05 06:00:00|18.27|18.19|18.24|18.16|18.31|18.23|18.24|18.16|17
1730790000000|2024-11-05 07:00:00|18.22|18.14|18.23|18.15|18.24|18.16|18.16|18.08|133
1730793600000|2024-11-05 08:00:00|18.22|18.14|18.14|18.06|18.33|18.25|18.14|18.06|1963
1730797200000|2024-11-05 09:00:00|18.13|18.05|18.1|18.02|18.14|18.06|18|17.92|2646
1730800800000|2024-11-05 10:00:00|18.12|18.04|18.17|18.09|18.29|18.21|18.12|18.04|345
1730804400000|2024-11-05 11:00:00|18.12|18.04|18.1|18.02|18.15|18.07|18.05|17.97|932
1730808000000|2024-11-05 12:00:00|18.05|17.97|18.05|17.97|18.15|18.07|18.05|17.97|1227
1730811600000|2024-11-05 13:00:00|18.03|17.95|18.06|17.98|18.07|17.99|17.96|17.88|1191
1730815200000|2024-11-05 14:00:00|18.01|17.93|17.89|17.81|18.08|18|17.86|17.78|2314
1730818800000|2024-11-05 15:00:00|17.91|17.83|17.62|17.54|17.94|17.86|17.6|17.52|4609
1730822400000|2024-11-05 16:00:00|17.63|17.55|17.38|17.3|17.65|17.57|17.31|17.23|4635
1730826000000|2024-11-05 17:00:00|17.43|17.35|17.43|17.35|17.46|17.38|17.34|17.26|606
1730829600000|2024-11-05 18:00:00|17.45|17.37|17.5|17.42|17.55|17.47|17.4|17.32|259
1730833200000|2024-11-05 19:00:00|17.48|17.4|17.43|17.35|17.5|17.42|17.26|17.18|427
1730836800000|2024-11-05 20:00:00|17.44|17.36|17.33|17.25|17.5|17.42|17.28|17.2|181
1730851200000|2024-11-06 00:00:00|17.46|17.16|17.39|17.14|17.51|17.33|17.18|17.1|11
1730854800000|2024-11-06 01:00:00|17.37|17.12|16.98|16.9|17.37|17.22|16.98|16.9|33
1730858400000|2024-11-06 02:00:00|17.08|16.83|16.76|16.68|17.08|16.94|16.73|16.58|90
1730862000000|2024-11-06 03:00:00|16.78|16.7|16.96|16.71|16.99|16.83|16.73|16.59|244
1730865600000|2024-11-06 04:00:00|17|16.7|16.52|16.44|17.06|16.9|16.5|16.39|302
1730869200000|2024-11-06 05:00:00|16.54|16.46|16.79|16.54|16.96|16.82|16.54|16.38|557
1730872800000|2024-11-06 06:00:00|16.71|16.63|16.2|16.12|16.86|16.65|16.19|16.11|338
1730876400000|2024-11-06 07:00:00|16.24|16.16|16.25|16.17|16.33|16.25|16.03|15.95|1813
1730880000000|2024-11-06 08:00:00|16.27|16.19|16.06|15.98|16.27|16.19|15.93|15.85|6752
1730883600000|2024-11-06 09:00:00|16.08|16|16.18|16.1|16.38|16.3|16.05|15.97|7456
1730887200000|2024-11-06 10:00:00|16.16|16.08|16.3|16.22|16.3|16.22|16.13|16.05|1447
1730890800000|2024-11-06 11:00:00|16.28|16.2|16.52|16.44|16.52|16.44|16.22|16.14|5044
1730894400000|2024-11-06 12:00:00|16.54|16.46|16.49|16.41|16.54|16.46|16.37|16.29|3233
1730898000000|2024-11-06 13:00:00|16.51|16.43|16.62|16.54|16.76|16.68|16.49|16.41|3363
1730901600000|2024-11-06 14:00:00|16.61|16.53|16.99|16.91|17.23|17.15|16.5|16.42|8938
1730905200000|2024-11-06 15:00:00|16.97|16.89|16.76|16.68|17.01|16.93|16.49|16.41|6037
1730908800000|2024-11-06 16:00:00|16.78|16.7|16.66|16.58|16.88|16.8|16.59|16.51|5920
1730912400000|2024-11-06 17:00:00|16.71|16.63|16.66|16.58|16.71|16.63|16.64|16.56|420
1730916000000|2024-11-06 18:00:00|16.64|16.56|16.62|16.54|16.69|16.61|16.57|16.49|389
1730919600000|2024-11-06 19:00:00|16.59|16.51|16.74|16.66|16.76|16.68|16.57|16.49|140
1730923200000|2024-11-06 20:00:00|16.72|16.64|16.69|16.61|16.84|16.76|16.63|16.55|496
1730926800000|2024-11-06 21:00:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730937600000|2024-11-07 00:00:00|16.84|16.54|16.91|16.61|16.91|16.61|16.78|16.48|0
1730941200000|2024-11-07 01:00:00|16.92|16.62|16.76|16.51|16.92|16.62|16.66|16.41|0
1730944800000|2024-11-07 02:00:00|16.8|16.5|16.76|16.51|16.81|16.55|16.7|16.43|0
1730948400000|2024-11-07 03:00:00|16.74|16.49|16.69|16.44|16.74|16.49|16.64|16.39|0
1730952000000|2024-11-07 04:00:00|16.67|16.42|16.61|16.53|16.7|16.53|16.58|16.41|0
1730955600000|2024-11-07 05:00:00|16.59|16.51|16.73|16.48|16.75|16.54|16.59|16.42|0
1730959200000|2024-11-07 06:00:00|16.71|16.46|16.6|16.52|16.73|16.57|16.57|16.46|22
1730962800000|2024-11-07 07:00:00|16.61|16.53|16.63|16.55|16.68|16.6|16.55|16.47|197
1730966400000|2024-11-07 08:00:00|16.62|16.54|16.48|16.4|16.67|16.59|16.42|16.34|2011
1730970000000|2024-11-07 09:00:00|16.46|16.38|16.46|16.38|16.48|16.4|16.36|16.28|1318
1730973600000|2024-11-07 10:00:00|16.41|16.33|16.46|16.38|16.5|16.42|16.41|16.33|1796
1730977200000|2024-11-07 11:00:00|16.45|16.37|16.43|16.35|16.46|16.38|16.4|16.32|697
1730980800000|2024-11-07 12:00:00|16.41|16.33|16.5|16.42|16.51|16.43|16.4|16.32|1323
1730984400000|2024-11-07 13:00:00|16.48|16.4|16.46|16.38|16.5|16.42|16.41|16.33|786
1730988000000|2024-11-07 14:00:00|16.45|16.37|16.26|16.18|16.45|16.37|16.2|16.12|2174
1730991600000|2024-11-07 15:00:00|16.31|16.23|16.21|16.13|16.31|16.23|16.18|16.1|1200
1730995200000|2024-11-07 16:00:00|16.22|16.14|16.2|16.12|16.28|16.2|16.11|16.03|4248
1730998800000|2024-11-07 17:00:00|16.21|16.13|16.1|16.02|16.23|16.15|16.1|16.02|295
1731002400000|2024-11-07 18:00:00|16.11|16.03|16.15|16.07|16.15|16.07|16.1|16.02|211
1731006000000|2024-11-07 19:00:00|16.18|16.1|16.1|16.02|16.25|16.17|16.08|16|547
1731009600000|2024-11-07 20:00:00|16.11|16.03|16.07|15.99|16.18|16.1|16.05|15.97|390
1731024000000|2024-11-08 00:00:00|16.19|15.89|16.19|15.89|16.22|15.92|16.17|15.89|0
1731027600000|2024-11-08 01:00:00|16.21|15.91|16.08|16|16.22|16.02|16.06|15.91|65
1731031200000|2024-11-08 02:00:00|16.1|16.02|16.07|15.99|16.2|16.02|16.05|15.95|27
1731034800000|2024-11-08 03:00:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|1
1731038400000|2024-11-08 04:00:00|16.05|15.97|16.03|15.95|16.15|15.97|16.02|15.9|24
1731042000000|2024-11-08 05:00:00|16.02|15.94|15.97|15.89|16.12|15.94|15.97|15.87|44
1731045600000|2024-11-08 06:00:00|16|15.92|15.98|15.9|16|15.92|15.95|15.87|15
1731049200000|2024-11-08 07:00:00|16.02|15.94|16.08|16|16.08|16|15.98|15.9|172
1731052800000|2024-11-08 08:00:00|16.1|16.02|16.16|16.08|16.2|16.12|16.03|15.95|1756
1731056400000|2024-11-08 09:00:00|16.15|16.07|16.33|16.25|16.33|16.25|16.15|16.07|1614
1731060000000|2024-11-08 10:00:00|16.34|16.26|16.36|16.28|16.51|16.43|16.28|16.2|2311
1731063600000|2024-11-08 11:00:00|16.35|16.27|16.31|16.23|16.36|16.28|16.24|16.16|1241
1731067200000|2024-11-08 12:00:00|16.29|16.21|16.18|16.1|16.31|16.23|16.18|16.1|920
1731070800000|2024-11-08 13:00:00|16.19|16.11|16.35|16.27|16.35|16.27|16.18|16.1|2296
1731074400000|2024-11-08 14:00:00|16.31|16.23|16.34|16.26|16.39|16.31|16.25|16.17|1928
1731078000000|2024-11-08 15:00:00|16.3|16.22|16.34|16.26|16.4|16.32|16.25|16.17|2263
1731081600000|2024-11-08 16:00:00|16.35|16.27|16.3|16.22|16.4|16.32|16.25|16.17|2240
1731085200000|2024-11-08 17:00:00|16.34|16.26|16.44|16.36|16.47|16.39|16.32|16.24|702
1731088800000|2024-11-08 18:00:00|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|328
1731092400000|2024-11-08 19:00:00|16.45|16.37|16.44|16.36|16.45|16.37|16.39|16.31|271
1731096000000|2024-11-08 20:00:00|16.45|16.37|16.27|16.19|16.45|16.37|16.19|16.11|688
1731099600000|2024-11-08 21:00:00|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|0
1731283200000|2024-11-11 00:00:00|16.39|16.09|16.26|16.18|16.4|16.26|16.23|16.07|32
1731286800000|2024-11-11 01:00:00|16.27|16.19|16.24|16.16|16.27|16.19|16.24|16.16|2
1731290400000|2024-11-11 02:00:00|16.26|16.18|16.22|16.14|16.27|16.19|16.2|16.12|58
1731294000000|2024-11-11 03:00:00|16.2|16.12|16.23|16.15|16.24|16.16|16.09|16.01|52
1731297600000|2024-11-11 04:00:00|16.22|16.14|16.17|16.09|16.23|16.15|16.15|16.07|6
1731301200000|2024-11-11 05:00:00|16.15|16.07|16.19|16.11|16.22|16.11|16.12|15.97|3
1731304800000|2024-11-11 06:00:00|16.18|16.1|16.12|16.04|16.19|16.11|16.08|16|30
1731308400000|2024-11-11 07:00:00|16.11|16.03|16.03|15.95|16.12|16.04|16.03|15.95|97
1731312000000|2024-11-11 08:00:00|16.06|15.98|16.02|15.94|16.06|15.98|15.92|15.84|1114
1731315600000|2024-11-11 09:00:00|16.01|15.93|15.96|15.88|16.06|15.98|15.96|15.88|1086
1731319200000|2024-11-11 10:00:00|15.95|15.87|15.92|15.84|15.96|15.88|15.9|15.82|1308
1731322800000|2024-11-11 11:00:00|15.91|15.83|15.91|15.83|15.96|15.88|15.87|15.79|434
1731326400000|2024-11-11 12:00:00|15.92|15.84|15.91|15.83|15.92|15.84|15.87|15.79|751
1731330000000|2024-11-11 13:00:00|15.87|15.79|15.96|15.88|15.96|15.88|15.87|15.79|792
1731333600000|2024-11-11 14:00:00|15.97|15.89|16.08|16|16.08|16|15.96|15.88|1633
1731337200000|2024-11-11 15:00:00|16.07|15.99|15.96|15.88|16.08|16|15.96|15.88|1004
1731340800000|2024-11-11 16:00:00|15.97|15.89|15.92|15.84|16.02|15.94|15.92|15.84|1778
1731344400000|2024-11-11 17:00:00|15.97|15.89|15.97|15.89|16.02|15.94|15.92|15.84|735
1731348000000|2024-11-11 18:00:00|16.02|15.94|16|15.92|16.03|15.95|15.97|15.89|501
1731351600000|2024-11-11 19:00:00|16.02|15.94|16.02|15.94|16.03|15.95|15.98|15.9|80
1731355200000|2024-11-11 20:00:00|16.03|15.95|16.06|15.98|16.08|16|16|15.92|521
1731369600000|2024-11-12 00:00:00|16.11|15.81|15.95|15.87|16.11|15.9|15.93|15.77|1
1731373200000|2024-11-12 01:00:00|15.94|15.86|15.89|15.81|15.94|15.86|15.83|15.75|73
1731376800000|2024-11-12 02:00:00|15.86|15.78|15.9|15.82|15.9|15.82|15.86|15.78|21
1731380400000|2024-11-12 03:00:00|15.89|15.81|15.96|15.88|16|15.92|15.85|15.69|70
1731384000000|2024-11-12 04:00:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731387600000|2024-11-12 05:00:00|15.98|15.9|15.98|15.9|16.03|15.95|15.95|15.87|24
1731391200000|2024-11-12 06:00:00|15.94|15.86|16.16|16.08|16.16|16.08|15.94|15.86|59
1731394800000|2024-11-12 07:00:00|16.15|16.07|16.27|16.19|16.31|16.23|16.15|16.07|588
1731398400000|2024-11-12 08:00:00|16.28|16.2|16.21|16.13|16.32|16.24|16.21|16.13|1580
1731402000000|2024-11-12 09:00:00|16.25|16.17|16.26|16.18|16.28|16.2|16.21|16.13|864
1731405600000|2024-11-12 10:00:00|16.27|16.19|16.46|16.38|16.47|16.39|16.26|16.18|1591
1731409200000|2024-11-12 11:00:00|16.45|16.37|16.36|16.28|16.46|16.38|16.36|16.28|1305
1731412800000|2024-11-12 12:00:00|16.35|16.27|16.46|16.38|16.46|16.38|16.35|16.27|737
1731416400000|2024-11-12 13:00:00|16.42|16.34|16.41|16.33|16.46|16.38|16.41|16.33|307
1731420000000|2024-11-12 14:00:00|16.36|16.28|16.32|16.24|16.37|16.29|16.25|16.17|1860
1731423600000|2024-11-12 15:00:00|16.36|16.28|16.59|16.51|16.65|16.57|16.36|16.28|6391
1731427200000|2024-11-12 16:00:00|16.58|16.5|16.69|16.61|16.74|16.66|16.58|16.5|3548
1731430800000|2024-11-12 17:00:00|16.73|16.65|16.89|16.81|16.89|16.81|16.68|16.6|1279
1731434400000|2024-11-12 18:00:00|16.87|16.79|16.63|16.55|16.9|16.82|16.63|16.55|189
1731438000000|2024-11-12 19:00:00|16.62|16.54|16.59|16.51|16.68|16.6|16.58|16.5|214
1731441600000|2024-11-12 20:00:00|16.58|16.5|16.52|16.44|16.64|16.56|16.52|16.44|1016
1731456000000|2024-11-13 00:00:00|16.94|16.64|16.81|16.56|17.24|16.94|16.74|16.44|0
1731459600000|2024-11-13 01:00:00|16.83|16.51|16.71|16.63|16.87|16.67|16.68|16.51|2
1731463200000|2024-11-13 02:00:00|16.7|16.62|16.66|16.58|16.82|16.64|16.66|16.52|6
1731470400000|2024-11-13 04:00:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|1
1731474000000|2024-11-13 05:00:00|16.7|16.62|16.77|16.69|16.85|16.69|16.64|16.56|122
1731477600000|2024-11-13 06:00:00|16.8|16.72|16.93|16.85|17.01|16.93|16.78|16.68|50
1731481200000|2024-11-13 07:00:00|16.96|16.88|16.81|16.73|16.96|16.88|16.81|16.73|143
1731484800000|2024-11-13 08:00:00|16.83|16.75|16.67|16.59|16.96|16.88|16.67|16.59|2142
1731488400000|2024-11-13 09:00:00|16.71|16.63|16.68|16.6|16.72|16.64|16.62|16.54|1623
1731492000000|2024-11-13 10:00:00|16.69|16.61|16.66|16.58|16.76|16.68|16.65|16.57|2644
1731495600000|2024-11-13 11:00:00|16.65|16.57|16.78|16.7|16.78|16.7|16.65|16.57|1651
1731499200000|2024-11-13 12:00:00|16.82|16.74|16.89|16.81|16.94|16.86|16.77|16.69|1137
1731502800000|2024-11-13 13:00:00|16.88|16.8|16.67|16.59|16.89|16.81|16.52|16.44|3206
1731506400000|2024-11-13 14:00:00|16.69|16.61|16.74|16.66|16.89|16.81|16.62|16.54|2766
1731510000000|2024-11-13 15:00:00|16.73|16.65|16.79|16.71|17.05|16.97|16.73|16.65|4891
1731513600000|2024-11-13 16:00:00|16.74|16.66|16.63|16.55|16.79|16.71|16.61|16.53|3907
1731517200000|2024-11-13 17:00:00|16.62|16.54|16.46|16.38|16.63|16.55|16.46|16.38|878
1731520800000|2024-11-13 18:00:00|16.44|16.36|16.45|16.37|16.56|16.48|16.41|16.33|315
1731524400000|2024-11-13 19:00:00|16.5|16.42|16.45|16.37|16.55|16.47|16.45|16.37|266
1731528000000|2024-11-13 20:00:00|16.46|16.38|16.45|16.37|16.55|16.47|16.4|16.32|610
1731542400000|2024-11-14 00:00:00|16.71|16.41|16.51|16.26|16.73|16.43|16.41|16.24|36
1731546000000|2024-11-14 01:00:00|16.43|16.35|16.39|16.31|16.48|16.4|16.33|16.25|25
1731549600000|2024-11-14 02:00:00|16.43|16.35|16.36|16.28|16.52|16.35|16.34|16.26|4
1731553200000|2024-11-14 03:00:00|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|3
1731556800000|2024-11-14 04:00:00|16.36|16.28|16.31|16.23|16.36|16.28|16.29|16.21|25
1731560400000|2024-11-14 05:00:00|16.43|16.18|16.31|16.23|16.43|16.3|16.29|16.18|3
1731564000000|2024-11-14 06:00:00|16.29|16.21|16.32|16.24|16.33|16.25|16.26|16.18|9
1731567600000|2024-11-14 07:00:00|16.37|16.29|16.44|16.36|16.56|16.48|16.37|16.29|633
1731571200000|2024-11-14 08:00:00|16.46|16.38|16.51|16.43|16.59|16.51|16.33|16.25|2075
1731574800000|2024-11-14 09:00:00|16.49|16.41|16.44|16.36|16.49|16.41|16.39|16.31|1811
1731578400000|2024-11-14 10:00:00|16.42|16.34|16.29|16.21|16.44|16.36|16.29|16.21|1133
1731582000000|2024-11-14 11:00:00|16.34|16.26|16.34|16.26|16.34|16.26|16.29|16.21|523
1731585600000|2024-11-14 12:00:00|16.33|16.25|16.34|16.26|16.34|16.26|16.29|16.21|1474
1731589200000|2024-11-14 13:00:00|16.29|16.21|16.35|16.27|16.44|16.36|16.29|16.21|2173
1731592800000|2024-11-14 14:00:00|16.39|16.31|16.4|16.32|16.5|16.42|16.24|16.16|2479
1731596400000|2024-11-14 15:00:00|16.45|16.37|16.28|16.2|16.5|16.42|16.18|16.1|3923
1731600000000|2024-11-14 16:00:00|16.27|16.19|16.39|16.31|16.39|16.31|16.23|16.15|2890
1731603600000|2024-11-14 17:00:00|16.43|16.35|16.34|16.26|16.49|16.41|16.28|16.2|781
1731607200000|2024-11-14 18:00:00|16.36|16.28|16.44|16.36|16.49|16.41|16.23|16.15|191
1731610800000|2024-11-14 19:00:00|16.43|16.35|16.19|16.11|16.43|16.35|16.18|16.1|119
1731614400000|2024-11-14 20:00:00|16.24|16.16|16.44|16.36|16.44|16.36|16.19|16.11|418
1731618000000|2024-11-14 21:00:00|16.51|16.26|16.47|16.22|16.51|16.26|16.47|16.22|0
1731628800000|2024-11-15 00:00:00|16.55|16.25|16.56|16.26|16.58|16.28|16.55|16.25|0
1731632400000|2024-11-15 01:00:00|16.54|16.29|16.52|16.44|16.58|16.44|16.52|16.29|0
1731636000000|2024-11-15 02:00:00|16.55|16.47|16.53|16.45|16.55|16.47|16.52|16.44|0
1731639600000|2024-11-15 03:00:00|16.55|16.47|16.51|16.26|16.58|16.47|16.48|16.26|9
1731643200000|2024-11-15 04:00:00|16.52|16.27|16.52|16.27|16.54|16.29|16.52|16.27|0
1731646800000|2024-11-15 05:00:00|16.51|16.26|16.53|16.45|16.56|16.45|16.43|16.26|2
1731650400000|2024-11-15 06:00:00|16.56|16.48|16.58|16.5|16.64|16.5|16.53|16.39|3
1731654000000|2024-11-15 07:00:00|16.61|16.53|16.64|16.56|16.69|16.61|16.58|16.5|73
1731657600000|2024-11-15 08:00:00|16.63|16.55|16.5|16.42|16.74|16.66|16.49|16.41|1782
1731661200000|2024-11-15 09:00:00|16.55|16.47|16.5|16.42|16.6|16.52|16.5|16.42|509
1731664800000|2024-11-15 10:00:00|16.55|16.47|16.45|16.37|16.56|16.48|16.44|16.36|321
1731668400000|2024-11-15 11:00:00|16.44|16.36|16.39|16.31|16.44|16.36|16.31|16.23|642
1731672000000|2024-11-15 12:00:00|16.38|16.3|16.38|16.3|16.44|16.36|16.38|16.3|526
1731675600000|2024-11-15 13:00:00|16.39|16.31|16.43|16.35|16.48|16.4|16.38|16.3|850
1731679200000|2024-11-15 14:00:00|16.44|16.36|16.6|16.52|16.6|16.52|16.39|16.31|2584
1731682800000|2024-11-15 15:00:00|16.65|16.57|16.76|16.68|16.86|16.78|16.55|16.47|4484
1731686400000|2024-11-15 16:00:00|16.75|16.67|16.84|16.76|16.9|16.82|16.48|16.4|4604
1731690000000|2024-11-15 17:00:00|16.79|16.71|16.98|16.9|17.09|17.01|16.74|16.66|1766
1731693600000|2024-11-15 18:00:00|16.96|16.88|17.2|17.12|17.28|17.2|16.96|16.88|1004
1731697200000|2024-11-15 19:00:00|17.18|17.1|17.02|16.94|17.27|17.19|16.87|16.79|647
1731700800000|2024-11-15 20:00:00|16.99|16.91|16.89|16.64|17.02|16.94|16.75|16.64|873
1731704400000|2024-11-15 21:00:00|16.92|16.62|16.92|16.62|16.92|16.62|16.92|16.62|0
1731888000000|2024-11-18 00:00:00|16.58|16.28|16.4|16.32|16.64|16.47|16.38|16.25|96
1731891600000|2024-11-18 01:00:00|16.45|16.37|16.46|16.21|16.49|16.37|16.35|16.21|3
1731895200000|2024-11-18 02:00:00|16.49|16.24|16.35|16.27|16.49|16.27|16.35|16.21|0
1731898800000|2024-11-18 03:00:00|16.46|16.21|16.3|16.22|16.46|16.27|16.3|16.13|1
1731902400000|2024-11-18 04:00:00|16.41|16.16|16.3|16.22|16.51|16.32|16.28|16.16|2
1731906000000|2024-11-18 05:00:00|16.41|16.16|16.44|16.19|16.44|16.22|16.3|16.16|0
1731909600000|2024-11-18 06:00:00|16.49|16.21|16.42|16.34|16.49|16.34|16.4|16.21|11
1731913200000|2024-11-18 07:00:00|16.45|16.37|16.63|16.55|16.68|16.6|16.45|16.37|438
1731916800000|2024-11-18 08:00:00|16.65|16.57|16.63|16.55|16.73|16.65|16.53|16.45|1901
1731920400000|2024-11-18 09:00:00|16.68|16.6|16.83|16.75|16.83|16.75|16.63|16.55|2659
1731924000000|2024-11-18 10:00:00|16.78|16.7|16.63|16.55|16.83|16.75|16.63|16.55|907
1731927600000|2024-11-18 11:00:00|16.68|16.6|16.78|16.7|16.88|16.8|16.68|16.6|2140
1731931200000|2024-11-18 12:00:00|16.76|16.68|16.83|16.75|16.83|16.75|16.68|16.6|1242
1731934800000|2024-11-18 13:00:00|16.88|16.8|16.88|16.8|16.93|16.85|16.78|16.7|2765
1731938400000|2024-11-18 14:00:00|16.93|16.85|16.78|16.7|16.98|16.9|16.73|16.65|2956
1731942000000|2024-11-18 15:00:00|16.8|16.72|16.62|16.54|16.8|16.72|16.57|16.49|3313
1731945600000|2024-11-18 16:00:00|16.58|16.5|16.72|16.64|16.82|16.74|16.52|16.44|3310
1731949200000|2024-11-18 17:00:00|16.75|16.67|16.57|16.49|16.77|16.69|16.57|16.49|535
1731952800000|2024-11-18 18:00:00|16.55|16.47|16.57|16.49|16.72|16.64|16.52|16.44|328
1731956400000|2024-11-18 19:00:00|16.59|16.51|16.57|16.49|16.72|16.64|16.57|16.49|145
1731960000000|2024-11-18 20:00:00|16.54|16.46|16.72|16.64|16.77|16.69|16.54|16.46|329
1731963600000|2024-11-18 21:00:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1731974400000|2024-11-19 00:00:00|16.8|16.5|16.82|16.74|16.85|16.74|16.74|16.5|0
1731978000000|2024-11-19 01:00:00|16.87|16.79|16.77|16.69|16.89|16.81|16.77|16.69|6
1731985200000|2024-11-19 03:00:00|16.75|16.67|16.67|16.59|16.77|16.69|16.67|16.59|3
1731988800000|2024-11-19 04:00:00|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|2
1731992400000|2024-11-19 05:00:00|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|0
1731996000000|2024-11-19 06:00:00|16.72|16.64|16.78|16.7|16.78|16.7|16.7|16.62|10
1731999600000|2024-11-19 07:00:00|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|198
1732003200000|2024-11-19 08:00:00|16.63|16.55|17.03|16.95|17.08|17|16.6|16.52|3316
1732006800000|2024-11-19 09:00:00|16.98|16.9|17.92|17.84|18.32|18.24|16.98|16.9|7365
1732010400000|2024-11-19 10:00:00|17.87|17.79|17.92|17.84|18.17|18.09|17.72|17.64|4367
1732014000000|2024-11-19 11:00:00|17.87|17.79|17.92|17.84|18.17|18.09|17.87|17.79|2201
1732017600000|2024-11-19 12:00:00|17.87|17.79|17.73|17.65|17.98|17.9|17.68|17.6|3592
1732021200000|2024-11-19 13:00:00|17.75|17.67|18.42|18.34|18.42|18.34|17.73|17.65|2588
1732024800000|2024-11-19 14:00:00|18.47|18.39|18.38|18.3|18.57|18.49|17.93|17.85|7460
1732028400000|2024-11-19 15:00:00|18.35|18.27|18.23|18.15|18.53|18.45|17.93|17.85|9718
1732032000000|2024-11-19 16:00:00|18.18|18.1|18.38|18.3|18.43|18.35|18.18|18.1|11036
1732035600000|2024-11-19 17:00:00|18.43|18.35|18.48|18.4|18.58|18.5|18.38|18.3|2056
1732039200000|2024-11-19 18:00:00|18.45|18.37|18.13|18.05|18.45|18.37|18.13|18.05|498
1732042800000|2024-11-19 19:00:00|18.18|18.1|18.33|18.25|18.43|18.35|18.18|18.1|302
1732046400000|2024-11-19 20:00:00|18.35|18.27|18.51|18.26|18.51|18.35|18.28|18.2|582
1732060800000|2024-11-20 00:00:00|18.57|18.27|17.96|17.88|18.59|18.29|17.93|17.82|23
1732064400000|2024-11-20 01:00:00|17.99|17.91|17.96|17.88|17.99|17.91|17.94|17.86|12
1732068000000|2024-11-20 02:00:00|17.99|17.91|18.16|18.08|18.32|18.08|17.99|17.91|3
1732071600000|2024-11-20 03:00:00|18.18|18.1|18.28|18.2|18.31|18.23|18.04|17.96|25
1732075200000|2024-11-20 04:00:00|18.26|18.18|18.24|18.16|18.28|18.2|18.24|18.16|3
1732078800000|2024-11-20 05:00:00|18.16|18.08|18.24|18.16|18.32|18.18|18.16|18.02|2
1732082400000|2024-11-20 06:00:00|18.26|18.18|17.99|17.91|18.26|18.18|17.94|17.86|43
1732086000000|2024-11-20 07:00:00|18.04|17.96|18.09|18.01|18.38|18.3|18.04|17.96|855
1732089600000|2024-11-20 08:00:00|18.11|18.03|18.23|18.15|18.24|18.16|17.99|17.91|2831
1732093200000|2024-11-20 09:00:00|18.24|18.16|18.04|17.96|18.28|18.2|18.04|17.96|3206
1732096800000|2024-11-20 10:00:00|17.99|17.91|17.99|17.91|18.04|17.96|17.94|17.86|3388
1732100400000|2024-11-20 11:00:00|18.02|17.94|18.04|17.96|18.09|18.01|17.99|17.91|1974
1732104000000|2024-11-20 12:00:00|18.06|17.98|17.95|17.87|18.09|18.01|17.95|17.87|1586
1732107600000|2024-11-20 13:00:00|18|17.92|18.09|18.01|18.09|18.01|18|17.92|1458
1732111200000|2024-11-20 14:00:00|18.14|18.06|18.69|18.61|18.69|18.61|18.09|18.01|6032
1732114800000|2024-11-20 15:00:00|18.68|18.6|18.35|18.27|19.12|19.04|18.3|18.22|19870
1732118400000|2024-11-20 16:00:00|18.4|18.32|18.45|18.37|18.8|18.72|18.35|18.27|9037
1732122000000|2024-11-20 17:00:00|18.4|18.32|18.75|18.67|18.8|18.72|18.4|18.32|681
1732125600000|2024-11-20 18:00:00|18.72|18.64|18.75|18.67|18.85|18.77|18.65|18.57|269
1732129200000|2024-11-20 19:00:00|18.72|18.64|18.6|18.52|18.85|18.77|18.55|18.47|207
1732132800000|2024-11-20 20:00:00|18.62|18.54|18.7|18.62|18.79|18.65|18.41|18.33|476
1732136400000|2024-11-20 21:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1732147200000|2024-11-21 00:00:00|18.6|18.3|18.81|18.51|18.81|18.51|18.57|18.27|0
1732150800000|2024-11-21 01:00:00|18.76|18.52|18.81|18.51|18.84|18.56|18.76|18.51|0
1732154400000|2024-11-21 02:00:00|18.82|18.56|18.7|18.62|18.82|18.62|18.63|18.49|0
1732158000000|2024-11-21 03:00:00|18.68|18.6|18.58|18.5|18.74|18.6|18.58|18.44|1
1732161600000|2024-11-21 04:00:00|18.59|18.51|18.66|18.58|18.75|18.58|18.51|18.43|1
1732165200000|2024-11-21 05:00:00|18.64|18.56|18.59|18.51|18.7|18.58|18.58|18.39|9
1732168800000|2024-11-21 06:00:00|18.65|18.4|18.56|18.48|18.7|18.55|18.51|18.4|16
1732172400000|2024-11-21 07:00:00|18.53|18.45|18.66|18.58|18.95|18.87|18.41|18.33|949
1732176000000|2024-11-21 08:00:00|18.61|18.53|18.66|18.58|18.9|18.82|18.46|18.38|3427
1732179600000|2024-11-21 09:00:00|18.64|18.56|18.66|18.58|19.01|18.93|18.62|18.54|2970
1732183200000|2024-11-21 10:00:00|18.64|18.56|18.57|18.49|18.76|18.68|18.57|18.49|1732
1732186800000|2024-11-21 11:00:00|18.59|18.51|18.37|18.29|18.59|18.51|18.37|18.29|1186
1732190400000|2024-11-21 12:00:00|18.42|18.34|18.47|18.39|18.47|18.39|18.27|18.19|975
1732194000000|2024-11-21 13:00:00|18.42|18.34|18.23|18.15|18.47|18.39|18.18|18.1|1573
1732197600000|2024-11-21 14:00:00|18.18|18.1|18.43|18.35|18.68|18.6|18.09|18.01|4557
1732201200000|2024-11-21 15:00:00|18.38|18.3|18.24|18.16|18.68|18.6|18.24|18.16|3201
1732204800000|2024-11-21 16:00:00|18.19|18.11|18.39|18.31|18.54|18.46|18.15|18.07|4644
1732208400000|2024-11-21 17:00:00|18.44|18.36|18.24|18.16|18.52|18.44|18.19|18.11|290
1732212000000|2024-11-21 18:00:00|18.27|18.19|18.3|18.22|18.39|18.31|18.19|18.11|347
1732215600000|2024-11-21 19:00:00|18.29|18.21|18.27|18.19|18.39|18.31|18.22|18.14|55
1732219200000|2024-11-21 20:00:00|18.29|18.21|18.29|18.21|18.34|18.26|18.2|18.12|222
1732233600000|2024-11-22 00:00:00|18.47|18.17|18.56|18.31|18.58|18.35|18.43|18.16|10
1732237200000|2024-11-22 01:00:00|18.57|18.32|18.54|18.29|18.59|18.47|18.43|18.29|1
1732240800000|2024-11-22 02:00:00|18.48|18.4|18.59|18.51|18.59|18.51|18.48|18.4|1
1732244400000|2024-11-22 03:00:00|18.57|18.49|18.6|18.35|18.63|18.49|18.57|18.3|1
1732248000000|2024-11-22 04:00:00|18.61|18.31|18.61|18.31|18.61|18.35|18.56|18.3|0
1732251600000|2024-11-22 05:00:00|18.6|18.35|18.52|18.44|18.63|18.44|18.52|18.33|0
1732255200000|2024-11-22 06:00:00|18.58|18.33|18.52|18.44|18.59|18.46|18.47|18.28|6
1732258800000|2024-11-22 07:00:00|18.45|18.37|18.16|18.08|18.45|18.37|18.16|18.08|360
1732262400000|2024-11-22 08:00:00|18.12|18.04|18.07|17.99|18.21|18.13|18.02|17.94|976
1732266000000|2024-11-22 09:00:00|18.1|18.02|18.27|18.19|18.56|18.48|18.07|17.99|2562
1732269600000|2024-11-22 10:00:00|18.31|18.23|18.32|18.24|18.46|18.38|18.27|18.19|985
1732273200000|2024-11-22 11:00:00|18.36|18.28|18.27|18.19|18.51|18.43|18.27|18.19|794
1732276800000|2024-11-22 12:00:00|18.24|18.16|18.13|18.05|18.27|18.19|18.08|18|1473
1732280400000|2024-11-22 13:00:00|18.12|18.04|18.08|18|18.13|18.05|18.03|17.95|1237
1732284000000|2024-11-22 14:00:00|18.12|18.04|17.88|17.8|18.17|18.09|17.84|17.76|1767
1732287600000|2024-11-22 15:00:00|17.89|17.81|17.83|17.75|18.13|18.05|17.83|17.75|1633
1732291200000|2024-11-22 16:00:00|17.79|17.71|17.73|17.65|17.94|17.86|17.69|17.61|4026
1732294800000|2024-11-22 17:00:00|17.69|17.61|17.69|17.61|17.79|17.71|17.63|17.55|489
1732298400000|2024-11-22 18:00:00|17.64|17.56|17.64|17.56|17.74|17.66|17.64|17.56|221
1732302000000|2024-11-22 19:00:00|17.69|17.61|17.55|17.47|17.74|17.66|17.5|17.42|677
1732305600000|2024-11-22 20:00:00|17.57|17.49|17.49|17.41|17.7|17.62|17.46|17.38|297
1732492800000|2024-11-25 00:00:00|17.8|17.5|17.42|17.34|17.8|17.52|17.38|17.3|156
1732496400000|2024-11-25 01:00:00|17.43|17.35|17.34|17.09|17.45|17.37|17.22|17.08|83
1732500000000|2024-11-25 02:00:00|17.22|17.14|17.34|17.09|17.34|17.14|17.22|17.09|1
1732503600000|2024-11-25 03:00:00|17.23|17.15|17.3|17.05|17.34|17.22|17.19|17.04|6
1732507200000|2024-11-25 04:00:00|17.23|17.15|17.23|17.15|17.34|17.16|17.21|17.09|3
1732510800000|2024-11-25 05:00:00|17.25|17.17|17.21|17.13|17.35|17.17|17.21|17.09|2
1732514400000|2024-11-25 06:00:00|17.23|17.15|17.17|17.09|17.3|17.15|17.13|17.01|26
1732518000000|2024-11-25 07:00:00|17.19|17.11|17.21|17.13|17.24|17.16|17.19|17.11|62
1732521600000|2024-11-25 08:00:00|17.24|17.16|17.23|17.15|17.37|17.29|17.18|17.1|1177
1732525200000|2024-11-25 09:00:00|17.18|17.1|17.18|17.1|17.27|17.19|17.14|17.06|1566
1732528800000|2024-11-25 10:00:00|17.14|17.06|17.17|17.09|17.18|17.1|17.12|17.04|691
1732532400000|2024-11-25 11:00:00|17.18|17.1|17.22|17.14|17.22|17.14|17.17|17.09|665
1732536000000|2024-11-25 12:00:00|17.23|17.15|17.17|17.09|17.28|17.2|17.17|17.09|338
1732539600000|2024-11-25 13:00:00|17.18|17.1|17.17|17.09|17.22|17.14|17.13|17.05|780
1732543200000|2024-11-25 14:00:00|17.19|17.11|17.09|17.01|17.22|17.14|17.05|16.97|2557
1732546800000|2024-11-25 15:00:00|17.1|17.02|17.1|17.02|17.24|17.16|17.05|16.97|3106
1732550400000|2024-11-25 16:00:00|17.14|17.06|17.2|17.12|17.2|17.12|16.96|16.88|4543
1732554000000|2024-11-25 17:00:00|17.24|17.16|17.34|17.26|17.53|17.45|17.15|17.07|930
1732557600000|2024-11-25 18:00:00|17.32|17.24|17.11|17.03|17.32|17.24|17.06|16.98|243
1732561200000|2024-11-25 19:00:00|17.12|17.04|17.06|16.98|17.21|17.13|17.01|16.93|90
1732564800000|2024-11-25 20:00:00|17.07|16.99|16.96|16.88|17.12|17.04|16.92|16.84|314
1732568400000|2024-11-25 21:00:00|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1732579200000|2024-11-26 00:00:00|17.3|17|17.6|17.3|17.67|17.37|17.1|17|17
1732582800000|2024-11-26 01:00:00|17.57|17.27|17.24|16.99|17.59|17.29|17.13|16.98|21
1732586400000|2024-11-26 02:00:00|17.13|17.05|17.13|17.05|17.29|17.15|17.11|16.98|2
1732590000000|2024-11-26 03:00:00|17.14|16.89|17|16.92|17.18|17.05|17|16.89|2
1732593600000|2024-11-26 04:00:00|16.96|16.88|17.08|17|17.19|17.04|16.88|16.73|115
1732597200000|2024-11-26 05:00:00|17.18|16.93|17.17|17.09|17.23|17.11|17.07|16.93|1
1732600800000|2024-11-26 06:00:00|17.16|17.08|17.09|17.01|17.24|17.1|17.06|16.98|33
1732604400000|2024-11-26 07:00:00|17.07|16.99|17.17|17.09|17.18|17.1|17.07|16.99|364
1732608000000|2024-11-26 08:00:00|17.22|17.14|17.33|17.25|17.42|17.34|17.12|17.04|2436
1732611600000|2024-11-26 09:00:00|17.28|17.2|17.32|17.24|17.42|17.34|17.19|17.11|2285
1732615200000|2024-11-26 10:00:00|17.3|17.22|17.32|17.24|17.35|17.27|17.27|17.19|742
1732618800000|2024-11-26 11:00:00|17.33|17.25|17.2|17.12|17.37|17.29|17.2|17.12|3342
1732622400000|2024-11-26 12:00:00|17.19|17.11|17.1|17.02|17.19|17.11|17.09|17.01|1825
1732626000000|2024-11-26 13:00:00|17.14|17.06|17.19|17.11|17.2|17.12|17.14|17.06|604
1732629600000|2024-11-26 14:00:00|17.15|17.07|17.11|17.03|17.16|17.08|17.06|16.98|1012
1732633200000|2024-11-26 15:00:00|17.12|17.04|17.07|16.99|17.26|17.18|17.06|16.98|3821
1732636800000|2024-11-26 16:00:00|17.04|16.96|17.21|17.13|17.21|17.13|16.99|16.91|3679
1732640400000|2024-11-26 17:00:00|17.22|17.14|17.31|17.23|17.31|17.23|17.21|17.13|1372
1732644000000|2024-11-26 18:00:00|17.28|17.2|17.36|17.28|17.36|17.28|17.28|17.2|371
1732647600000|2024-11-26 19:00:00|17.33|17.25|17.42|17.34|17.42|17.34|17.33|17.25|147
1732651200000|2024-11-26 20:00:00|17.47|17.39|17.48|17.4|17.52|17.44|17.42|17.34|546
1732654800000|2024-11-26 21:00:00|17.51|17.21|17.51|17.21|17.51|17.21|17.51|17.21|0
1732665600000|2024-11-27 00:00:00|17.53|17.23|17.5|17.2|17.53|17.23|17.45|17.19|0
1732669200000|2024-11-27 01:00:00|17.51|17.26|17.54|17.24|17.57|17.4|17.46|17.23|0
1732672800000|2024-11-27 02:00:00|17.55|17.25|17.51|17.26|17.55|17.26|17.51|17.25|1
1732680000000|2024-11-27 04:00:00|17.5|17.42|17.55|17.3|17.56|17.42|17.46|17.24|2
1732683600000|2024-11-27 05:00:00|17.53|17.28|17.54|17.46|17.56|17.46|17.42|17.28|1
1732687200000|2024-11-27 06:00:00|17.53|17.45|17.53|17.45|17.54|17.46|17.5|17.42|5
1732690800000|2024-11-27 07:00:00|17.51|17.43|17.4|17.32|17.54|17.46|17.32|17.24|413
1732694400000|2024-11-27 08:00:00|17.41|17.33|17.61|17.53|17.62|17.54|17.41|17.33|2790
1732698000000|2024-11-27 09:00:00|17.57|17.49|17.7|17.62|17.78|17.7|17.47|17.39|2974
1732701600000|2024-11-27 10:00:00|17.66|17.58|17.63|17.55|17.7|17.62|17.61|17.53|1395
1732705200000|2024-11-27 11:00:00|17.66|17.58|17.66|17.58|17.75|17.67|17.62|17.54|969
1732708800000|2024-11-27 12:00:00|17.67|17.59|17.58|17.5|17.67|17.59|17.58|17.5|547
1732712400000|2024-11-27 13:00:00|17.57|17.49|17.48|17.4|17.58|17.5|17.47|17.39|458
1732716000000|2024-11-27 14:00:00|17.5|17.42|17.5|17.42|17.6|17.52|17.4|17.32|1932
1732719600000|2024-11-27 15:00:00|17.52|17.44|17.66|17.58|17.66|17.58|17.39|17.31|3142
1732723200000|2024-11-27 16:00:00|17.62|17.54|17.75|17.67|17.79|17.71|17.57|17.49|2209
1732726800000|2024-11-27 17:00:00|17.76|17.68|17.71|17.63|17.84|17.76|17.66|17.58|620
1732730400000|2024-11-27 18:00:00|17.72|17.64|17.54|17.46|17.74|17.66|17.53|17.45|272
1732734000000|2024-11-27 19:00:00|17.53|17.45|17.53|17.45|17.58|17.5|17.49|17.41|96
1732737600000|2024-11-27 20:00:00|17.58|17.5|17.56|17.48|17.63|17.55|17.48|17.4|484
1732741200000|2024-11-27 21:00:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732752000000|2024-11-28 00:00:00|17.8|17.5|17.83|17.53|17.83|17.53|17.79|17.49|72
1732755600000|2024-11-28 01:00:00|17.85|17.55|17.82|17.52|17.85|17.55|17.75|17.5|0
1732759200000|2024-11-28 02:00:00|17.75|17.5|17.75|17.45|17.87|17.57|17.52|17.39|39
1732762800000|2024-11-28 03:00:00|17.54|17.46|17.73|17.43|17.74|17.49|17.54|17.42|0
1732766400000|2024-11-28 04:00:00|17.54|17.46|17.68|17.43|17.74|17.48|17.52|17.39|0
1732770000000|2024-11-28 05:00:00|17.67|17.42|17.4|17.32|17.7|17.46|17.4|17.32|4
1732773600000|2024-11-28 06:00:00|17.38|17.3|17.44|17.36|17.44|17.36|17.38|17.3|14
1732777200000|2024-11-28 07:00:00|17.45|17.37|17.35|17.27|17.45|17.37|17.35|17.27|27
1732780800000|2024-11-28 08:00:00|17.37|17.29|17.23|17.15|17.4|17.32|17.18|17.1|1222
1732784400000|2024-11-28 09:00:00|17.22|17.14|17.14|17.06|17.27|17.19|17.1|17.02|1447
1732788000000|2024-11-28 10:00:00|17.12|17.04|17.2|17.12|17.24|17.16|17.1|17.02|1442
1732791600000|2024-11-28 11:00:00|17.21|17.13|17.24|17.16|17.31|17.23|17.21|17.13|316
1732795200000|2024-11-28 12:00:00|17.26|17.18|17.26|17.18|17.26|17.18|17.24|17.16|136
1732798800000|2024-11-28 13:00:00|17.29|17.21|17.29|17.21|17.34|17.26|17.26|17.18|1261
1732802400000|2024-11-28 14:00:00|17.31|17.23|17.26|17.18|17.31|17.23|17.21|17.13|1163
1732806000000|2024-11-28 15:00:00|17.21|17.13|17.31|17.23|17.31|17.23|17.21|17.13|976
1732809600000|2024-11-28 16:00:00|17.28|17.2|17.23|17.15|17.28|17.2|17.23|17.15|828
1732813200000|2024-11-28 17:00:00|17.27|17.19|17.27|17.19|17.27|17.19|17.23|17.15|238
1732816800000|2024-11-28 18:00:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|13
1732820400000|2024-11-28 19:00:00|||||||||3
1732824000000|2024-11-28 20:00:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|11
1732827600000|2024-11-28 21:00:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732838400000|2024-11-29 00:00:00|17.56|17.26|17.56|17.26|17.58|17.28|17.56|17.26|0
1732845600000|2024-11-29 02:00:00|17.55|17.25|17.52|17.22|17.55|17.25|17.52|17.22|0
1732849200000|2024-11-29 03:00:00|17.5|17.2|17.41|17.11|17.5|17.2|17.34|17.09|0
1732852800000|2024-11-29 04:00:00|17.4|17.1|17.22|17.14|17.4|17.27|17.16|17.04|86
1732856400000|2024-11-29 05:00:00|17.24|17.16|17.28|17.2|17.29|17.21|17.22|17.14|19
1732860000000|2024-11-29 06:00:00|17.27|17.19|17.37|17.29|17.62|17.48|17.24|17.16|27
1732863600000|2024-11-29 07:00:00|17.34|17.26|17.25|17.17|17.41|17.33|17.25|17.17|93
1732867200000|2024-11-29 08:00:00|17.3|17.22|17.25|17.17|17.31|17.23|17.16|17.08|1573
1732870800000|2024-11-29 09:00:00|17.3|17.22|17.16|17.08|17.3|17.22|17.14|17.06|1144
1732874400000|2024-11-29 10:00:00|17.17|17.09|17.12|17.04|17.17|17.09|17.12|17.04|444
1732878000000|2024-11-29 11:00:00|17.15|17.07|16.94|16.86|17.15|17.07|16.94|16.86|2231
1732881600000|2024-11-29 12:00:00|16.95|16.87|16.96|16.88|17|16.92|16.94|16.86|1012
1732885200000|2024-11-29 13:00:00|16.99|16.91|17.14|17.06|17.14|17.06|16.99|16.91|3104
1732888800000|2024-11-29 14:00:00|17.13|17.05|16.92|16.84|17.13|17.05|16.92|16.84|2727
1732892400000|2024-11-29 15:00:00|16.87|16.79|16.97|16.89|16.97|16.89|16.78|16.7|2406
1732896000000|2024-11-29 16:00:00|16.95|16.87|16.87|16.79|16.95|16.87|16.79|16.71|2754
1732899600000|2024-11-29 17:00:00|16.89|16.81|16.88|16.8|16.92|16.84|16.82|16.74|1059
1732903200000|2024-11-29 18:00:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|88
1732906800000|2024-11-29 19:00:00|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|108
1732910400000|2024-11-29 20:00:00|16.85|16.77|17.06|16.81|17.06|16.82|16.85|16.76|281
1733097600000|2024-12-02 00:00:00|17.14|16.84|16.87|16.79|17.14|16.84|16.63|16.55|41
1733101200000|2024-12-02 01:00:00|16.88|16.8|17.1|16.85|17.15|17.04|16.84|16.76|27
1733104800000|2024-12-02 02:00:00|17.11|16.86|16.97|16.89|17.13|16.98|16.97|16.86|0
1733108400000|2024-12-02 03:00:00|16.96|16.88|17|16.92|17.12|16.97|16.95|16.85|3
1733112000000|2024-12-02 04:00:00|16.99|16.91|16.99|16.91|17|16.92|16.99|16.91|3
1733115600000|2024-12-02 05:00:00|17|16.92|16.98|16.9|17.01|16.93|16.96|16.88|7
1733119200000|2024-12-02 06:00:00|17|16.92|17.08|17|17.13|17.05|16.98|16.9|81
1733122800000|2024-12-02 07:00:00|17.13|17.05|17.31|17.23|17.41|17.33|17.13|17.05|433
1733126400000|2024-12-02 08:00:00|17.35|17.27|17.18|17.1|17.41|17.33|17.18|17.1|2081
1733130000000|2024-12-02 09:00:00|17.16|17.08|17.13|17.05|17.21|17.13|17.11|17.03|652
1733133600000|2024-12-02 10:00:00|17.16|17.08|17.14|17.06|17.16|17.08|17.06|16.98|1247
1733137200000|2024-12-02 11:00:00|17.11|17.03|17.01|16.93|17.11|17.03|16.96|16.88|2451
1733140800000|2024-12-02 12:00:00|16.99|16.91|16.97|16.89|17.04|16.96|16.96|16.88|2761
1733144400000|2024-12-02 13:00:00|16.99|16.91|17.07|16.99|17.12|17.04|16.94|16.86|1379
1733148000000|2024-12-02 14:00:00|17.06|16.98|17.16|17.08|17.17|17.09|16.99|16.91|1767
1733151600000|2024-12-02 15:00:00|17.13|17.05|17.35|17.27|17.42|17.34|17.1|17.02|5776
1733155200000|2024-12-02 16:00:00|17.3|17.22|17.15|17.07|17.3|17.22|17.1|17.02|2366
1733158800000|2024-12-02 17:00:00|17.17|17.09|17.15|17.07|17.2|17.12|17.13|17.05|247
1733162400000|2024-12-02 18:00:00|17.18|17.1|17.25|17.17|17.25|17.17|17.18|17.1|1219
1733166000000|2024-12-02 19:00:00|17.28|17.2|17.16|17.08|17.31|17.23|17.16|17.08|744
1733169600000|2024-12-02 20:00:00|17.21|17.13|17.23|17.15|17.26|17.18|17.21|17.13|1185
1733184000000|2024-12-03 00:00:00|17.2|16.9|17.3|17|17.3|17|17.2|16.9|0
1733187600000|2024-12-03 01:00:00|17.29|17.04|17.31|17.01|17.31|17.04|17.29|17|0
1733194800000|2024-12-03 03:00:00|17.27|17.02|17.31|17.01|17.31|17.02|17.26|17|0
1733198400000|2024-12-03 04:00:00|17.27|17.02|17.26|17.01|17.27|17.02|17.26|17.01|0
1733202000000|2024-12-03 05:00:00|17.27|17.02|17.26|17.01|17.29|17.11|17.19|17.01|0
1733205600000|2024-12-03 06:00:00|17.19|17.11|17.26|17.18|17.29|17.18|17.19|17.01|12
1733209200000|2024-12-03 07:00:00|17.24|17.16|17.17|17.09|17.26|17.18|17.13|17.05|97
1733212800000|2024-12-03 08:00:00|17.18|17.1|17.09|17.01|17.21|17.13|17.04|16.96|1511
1733216400000|2024-12-03 09:00:00|17.1|17.02|17.04|16.96|17.14|17.06|17.04|16.96|693
1733220000000|2024-12-03 10:00:00|17.02|16.94|16.97|16.89|17.02|16.94|16.97|16.89|1682
1733223600000|2024-12-03 11:00:00|17.02|16.94|16.97|16.89|17.02|16.94|16.97|16.89|3151
1733227200000|2024-12-03 12:00:00|17|16.92|17|16.92|17.02|16.94|17|16.92|1742
1733230800000|2024-12-03 13:00:00|16.99|16.91|17.1|17.02|17.1|17.02|16.98|16.9|1031
1733234400000|2024-12-03 14:00:00|17.07|16.99|17.15|17.07|17.28|17.2|17.07|16.99|1359
1733238000000|2024-12-03 15:00:00|17.13|17.05|17.06|16.98|17.24|17.16|17.06|16.98|2397
1733241600000|2024-12-03 16:00:00|17.01|16.93|16.98|16.9|17.07|16.99|16.88|16.8|3570
1733245200000|2024-12-03 17:00:00|16.96|16.88|16.91|16.83|16.99|16.91|16.89|16.81|1113
1733248800000|2024-12-03 18:00:00|16.89|16.81|16.87|16.79|16.94|16.86|16.86|16.78|104
1733252400000|2024-12-03 19:00:00|16.88|16.8|16.9|16.82|16.91|16.83|16.85|16.77|2154
1733256000000|2024-12-03 20:00:00|16.95|16.87|16.96|16.88|16.96|16.88|16.86|16.78|201
1733259600000|2024-12-03 21:00:00|17.06|16.81|17.06|16.81|17.06|16.81|17.06|16.81|0
1733270400000|2024-12-04 00:00:00|17.27|16.97|17.1|16.8|17.27|16.97|17.04|16.79|0
1733277600000|2024-12-04 02:00:00|17.06|16.76|17.07|16.77|17.08|16.78|17.06|16.76|0
1733284800000|2024-12-04 04:00:00|17.08|16.83|17.06|16.81|17.11|16.93|17.01|16.78|0
1733288400000|2024-12-04 05:00:00|17.05|16.8|17.05|16.8|17.06|16.81|17.05|16.8|0
1733292000000|2024-12-04 06:00:00|17.04|16.79|17.03|16.95|17.1|16.95|16.92|16.78|11
1733295600000|2024-12-04 07:00:00|16.98|16.9|16.83|16.75|16.98|16.9|16.81|16.73|324
1733299200000|2024-12-04 08:00:00|16.81|16.73|16.71|16.63|16.83|16.75|16.71|16.63|2076
1733302800000|2024-12-04 09:00:00|16.74|16.66|16.72|16.64|16.74|16.66|16.71|16.63|2301
1733306400000|2024-12-04 10:00:00|16.74|16.66|16.65|16.57|16.74|16.66|16.65|16.57|1914
1733310000000|2024-12-04 11:00:00|16.6|16.52|16.55|16.47|16.65|16.57|16.55|16.47|1529
1733313600000|2024-12-04 12:00:00|16.58|16.5|16.65|16.57|16.68|16.6|16.55|16.47|1232
1733317200000|2024-12-04 13:00:00|16.63|16.55|16.63|16.55|16.68|16.6|16.58|16.5|675
1733320800000|2024-12-04 14:00:00|16.61|16.53|16.56|16.48|16.61|16.53|16.51|16.43|2479
1733324400000|2024-12-04 15:00:00|16.59|16.51|16.54|16.46|16.61|16.53|16.44|16.36|3084
1733328000000|2024-12-04 16:00:00|16.56|16.48|16.69|16.61|16.74|16.66|16.56|16.48|3247
1733331600000|2024-12-04 17:00:00|16.72|16.64|16.79|16.71|16.79|16.71|16.7|16.62|380
1733335200000|2024-12-04 18:00:00|16.8|16.72|16.79|16.71|16.89|16.81|16.74|16.66|512
1733338800000|2024-12-04 19:00:00|16.81|16.73|16.82|16.74|16.85|16.77|16.73|16.65|694
1733342400000|2024-12-04 20:00:00|16.83|16.75|16.89|16.81|16.93|16.85|16.83|16.75|398
1733346000000|2024-12-04 21:00:00|16.96|16.66|16.96|16.66|16.96|16.66|16.96|16.66|0
1733356800000|2024-12-05 00:00:00|16.83|16.53|16.75|16.45|16.85|16.55|16.75|16.45|0
1733360400000|2024-12-05 01:00:00|16.76|16.46|16.57|16.49|16.76|16.51|16.56|16.41|2
1733364000000|2024-12-05 02:00:00|16.58|16.5|16.59|16.51|16.59|16.51|16.56|16.48|0
1733367600000|2024-12-05 03:00:00|16.6|16.52|16.87|16.79|16.87|16.79|16.6|16.5|49
1733371200000|2024-12-05 04:00:00|16.84|16.76|16.84|16.76|16.86|16.78|16.82|16.74|3
1733374800000|2024-12-05 05:00:00|16.85|16.77|16.85|16.77|16.92|16.84|16.74|16.66|144
1733378400000|2024-12-05 06:00:00|16.88|16.8|16.85|16.77|16.89|16.81|16.81|16.73|29
1733382000000|2024-12-05 07:00:00|16.86|16.78|16.89|16.81|16.9|16.82|16.82|16.74|99
1733385600000|2024-12-05 08:00:00|16.94|16.86|16.84|16.76|16.94|16.86|16.79|16.71|1502
1733389200000|2024-12-05 09:00:00|16.82|16.74|16.9|16.82|16.93|16.85|16.79|16.71|2343
1733392800000|2024-12-05 10:00:00|16.88|16.8|16.9|16.82|16.92|16.84|16.85|16.77|735
1733396400000|2024-12-05 11:00:00|16.92|16.84|16.9|16.82|16.92|16.84|16.85|16.77|1074
1733400000000|2024-12-05 12:00:00|16.87|16.79|16.88|16.8|16.93|16.85|16.87|16.79|628
1733403600000|2024-12-05 13:00:00|16.91|16.83|16.86|16.78|16.96|16.88|16.86|16.78|640
1733407200000|2024-12-05 14:00:00|16.88|16.8|16.86|16.78|16.93|16.85|16.86|16.78|2570
1733410800000|2024-12-05 15:00:00|16.83|16.75|16.69|16.61|16.86|16.78|16.63|16.55|6308
1733414400000|2024-12-05 16:00:00|16.67|16.59|16.57|16.49|16.67|16.59|16.55|16.47|4678
1733418000000|2024-12-05 17:00:00|16.55|16.47|16.67|16.59|16.67|16.59|16.52|16.44|387
1733421600000|2024-12-05 18:00:00|16.62|16.54|16.6|16.52|16.71|16.63|16.56|16.48|234
1733425200000|2024-12-05 19:00:00|16.62|16.54|16.58|16.5|16.66|16.58|16.58|16.5|102
1733428800000|2024-12-05 20:00:00|16.62|16.54|16.68|16.6|16.68|16.6|16.58|16.5|536
1733432400000|2024-12-05 21:00:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1733443200000|2024-12-06 00:00:00|16.88|16.58|16.7|16.45|16.88|16.58|16.7|16.45|0
1733446800000|2024-12-06 01:00:00|16.72|16.47|16.73|16.48|16.73|16.48|16.7|16.45|0
1733450400000|2024-12-06 02:00:00|16.72|16.47|16.77|16.52|16.77|16.52|16.72|16.47|0
1733454000000|2024-12-06 03:00:00|16.86|16.56|16.79|16.71|16.89|16.75|16.74|16.56|3
1733457600000|2024-12-06 04:00:00|16.8|16.72|16.79|16.71|16.83|16.75|16.79|16.71|1
1733461200000|2024-12-06 05:00:00|16.76|16.68|16.83|16.58|16.85|16.68|16.73|16.51|2
1733464800000|2024-12-06 06:00:00|16.82|16.57|16.69|16.61|16.83|16.65|16.68|16.54|5
1733468400000|2024-12-06 07:00:00|16.64|16.56|16.7|16.62|16.7|16.62|16.64|16.56|42
1733472000000|2024-12-06 08:00:00|16.67|16.59|16.62|16.54|16.72|16.64|16.59|16.51|1628
1733475600000|2024-12-06 09:00:00|16.59|16.51|16.56|16.48|16.62|16.54|16.52|16.44|909
1733479200000|2024-12-06 10:00:00|16.57|16.49|16.59|16.51|16.59|16.51|16.49|16.41|1146
1733482800000|2024-12-06 11:00:00|16.57|16.49|16.55|16.47|16.6|16.52|16.54|16.46|751
1733486400000|2024-12-06 12:00:00|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|802
1733490000000|2024-12-06 13:00:00|16.55|16.47|16.43|16.35|16.56|16.48|16.38|16.3|3010
1733493600000|2024-12-06 14:00:00|16.42|16.34|16.36|16.28|16.42|16.34|16.32|16.24|2041
1733497200000|2024-12-06 15:00:00|16.39|16.31|16.34|16.26|16.41|16.33|16.29|16.21|3501
1733500800000|2024-12-06 16:00:00|16.36|16.28|16.36|16.28|16.39|16.31|16.29|16.21|2618
1733504400000|2024-12-06 17:00:00|16.39|16.31|16.37|16.29|16.46|16.38|16.36|16.28|301
1733508000000|2024-12-06 18:00:00|16.42|16.34|16.37|16.29|16.42|16.34|16.37|16.29|177
1733511600000|2024-12-06 19:00:00|16.42|16.34|16.42|16.34|16.47|16.39|16.39|16.31|99
1733515200000|2024-12-06 20:00:00|16.4|16.32|16.46|16.38|16.46|16.38|16.37|16.29|522
1733702400000|2024-12-09 00:00:00|16.77|16.47|16.67|16.37|16.77|16.47|16.67|16.37|0
1733706000000|2024-12-09 01:00:00|16.68|16.38|16.68|16.38|16.77|16.47|16.68|16.38|0
1733709600000|2024-12-09 02:00:00|16.6|16.35|16.66|16.41|16.74|16.6|16.48|16.34|1
1733713200000|2024-12-09 03:00:00|16.67|16.42|16.67|16.42|16.67|16.42|16.67|16.42|0
1733716800000|2024-12-09 04:00:00|16.53|16.45|16.69|16.44|16.69|16.45|16.53|16.41|0
1733720400000|2024-12-09 05:00:00|16.6|16.52|16.59|16.51|16.72|16.53|16.53|16.43|1
1733724000000|2024-12-09 06:00:00|16.61|16.53|16.56|16.48|16.61|16.53|16.56|16.48|6
1733727600000|2024-12-09 07:00:00|16.55|16.47|16.39|16.31|16.57|16.49|16.38|16.3|202
1733731200000|2024-12-09 08:00:00|16.38|16.3|16.39|16.31|16.43|16.35|16.26|16.18|1268
1733734800000|2024-12-09 09:00:00|16.43|16.35|16.43|16.35|16.51|16.43|16.39|16.31|3374
1733738400000|2024-12-09 10:00:00|16.4|16.32|16.49|16.41|16.5|16.42|16.4|16.32|636
1733742000000|2024-12-09 11:00:00|16.44|16.36|16.39|16.31|16.5|16.42|16.39|16.31|1282
1733745600000|2024-12-09 12:00:00|16.38|16.3|16.39|16.31|16.43|16.35|16.38|16.3|729
1733749200000|2024-12-09 13:00:00|16.44|16.36|16.38|16.3|16.44|16.36|16.38|16.3|656
1733752800000|2024-12-09 14:00:00|16.35|16.27|16.34|16.26|16.42|16.34|16.33|16.25|1453
1733756400000|2024-12-09 15:00:00|16.32|16.24|16.49|16.41|16.49|16.41|16.29|16.21|3951
1733760000000|2024-12-09 16:00:00|16.44|16.36|16.54|16.46|16.65|16.57|16.44|16.36|4894
1733763600000|2024-12-09 17:00:00|16.55|16.47|16.58|16.5|16.64|16.56|16.46|16.38|220
1733767200000|2024-12-09 18:00:00|16.6|16.52|16.55|16.47|16.61|16.53|16.51|16.43|57
1733770800000|2024-12-09 19:00:00|16.58|16.5|16.6|16.52|16.65|16.57|16.56|16.48|435
1733774400000|2024-12-09 20:00:00|16.62|16.54|16.72|16.64|16.79|16.71|16.62|16.54|505
1733788800000|2024-12-10 00:00:00|16.86|16.61|16.76|16.68|16.86|16.7|16.76|16.61|0
1733792400000|2024-12-10 01:00:00|16.77|16.69|16.77|16.69|16.79|16.71|16.76|16.68|8
1733796000000|2024-12-10 02:00:00|16.76|16.68|16.76|16.68|16.77|16.69|16.76|16.68|0
1733799600000|2024-12-10 03:00:00|16.79|16.71|16.76|16.68|16.79|16.71|16.7|16.62|0
1733803200000|2024-12-10 04:00:00|16.74|16.66|16.72|16.64|16.76|16.68|16.72|16.64|0
1733806800000|2024-12-10 05:00:00|16.73|16.65|16.72|16.64|16.81|16.68|16.7|16.54|11
1733810400000|2024-12-10 06:00:00|16.79|16.54|16.71|16.63|16.79|16.66|16.7|16.54|32
1733814000000|2024-12-10 07:00:00|16.72|16.64|16.72|16.64|16.75|16.67|16.7|16.62|82
1733817600000|2024-12-10 08:00:00|16.75|16.67|16.79|16.71|16.79|16.71|16.65|16.57|900
1733821200000|2024-12-10 09:00:00|16.8|16.72|16.77|16.69|16.81|16.73|16.71|16.63|888
1733824800000|2024-12-10 10:00:00|16.78|16.7|16.79|16.71|16.82|16.74|16.77|16.69|1256
1733828400000|2024-12-10 11:00:00|16.77|16.69|16.78|16.7|16.79|16.71|16.73|16.65|967
1733832000000|2024-12-10 12:00:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|406
1733835600000|2024-12-10 13:00:00|16.73|16.65|16.73|16.65|16.73|16.65|16.72|16.64|504
1733839200000|2024-12-10 14:00:00|16.72|16.64|16.64|16.56|16.74|16.66|16.62|16.54|1781
1733842800000|2024-12-10 15:00:00|16.63|16.55|16.62|16.54|16.66|16.58|16.54|16.46|3111
1733846400000|2024-12-10 16:00:00|16.61|16.53|16.68|16.6|16.78|16.7|16.57|16.49|3861
1733850000000|2024-12-10 17:00:00|16.73|16.65|16.72|16.64|16.75|16.67|16.72|16.64|194
1733853600000|2024-12-10 18:00:00|16.73|16.65|16.73|16.65|16.74|16.66|16.69|16.61|204
1733857200000|2024-12-10 19:00:00|16.74|16.66|16.73|16.65|16.78|16.7|16.71|16.63|81
1733860800000|2024-12-10 20:00:00|16.78|16.7|16.75|16.67|16.84|16.76|16.75|16.67|507
1733864400000|2024-12-10 21:00:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1733875200000|2024-12-11 00:00:00|16.86|16.56|16.93|16.63|16.93|16.63|16.86|16.56|0
1733878800000|2024-12-11 01:00:00||16.68||16.68||16.68||16.68|0
1733882400000|2024-12-11 02:00:00|16.95|16.7|16.96|16.71|16.98|16.73|16.95|16.7|0
1733886000000|2024-12-11 03:00:00|16.95|16.7|16.86|16.78|16.95|16.78|16.86|16.69|0
1733889600000|2024-12-11 04:00:00|16.87|16.79|16.87|16.79|16.94|16.79|16.86|16.69|2
1733893200000|2024-12-11 05:00:00|16.79|16.71|16.83|16.75|16.89|16.81|16.78|16.64|0
1733896800000|2024-12-11 06:00:00|16.81|16.73|16.79|16.71|16.83|16.75|16.79|16.71|3
1733900400000|2024-12-11 07:00:00|16.81|16.73|16.84|16.76|16.89|16.81|16.74|16.66|102
1733904000000|2024-12-11 08:00:00|16.85|16.77|16.63|16.55|16.88|16.8|16.63|16.55|1623
1733907600000|2024-12-11 09:00:00|16.68|16.6|16.58|16.5|16.68|16.6|16.57|16.49|1757
1733911200000|2024-12-11 10:00:00|16.62|16.54|16.5|16.42|16.63|16.55|16.47|16.39|1291
1733914800000|2024-12-11 11:00:00|16.52|16.44|16.47|16.39|16.56|16.48|16.47|16.39|558
1733918400000|2024-12-11 12:00:00|16.48|16.4|16.52|16.44|16.53|16.45|16.47|16.39|601
1733922000000|2024-12-11 13:00:00|16.51|16.43|16.31|16.23|16.51|16.43|16.31|16.23|1150
1733925600000|2024-12-11 14:00:00|16.27|16.19|16.27|16.19|16.32|16.24|16.23|16.15|2162
1733929200000|2024-12-11 15:00:00|16.28|16.2|16.18|16.1|16.32|16.24|16.14|16.06|4846
1733932800000|2024-12-11 16:00:00|16.14|16.06|16.18|16.1|16.23|16.15|16.13|16.05|2552
1733936400000|2024-12-11 17:00:00|16.17|16.09|16.26|16.18|16.27|16.19|16.17|16.09|502
1733940000000|2024-12-11 18:00:00|16.3|16.22|16.35|16.27|16.35|16.27|16.26|16.18|248
1733943600000|2024-12-11 19:00:00|16.33|16.25|16.34|16.26|16.42|16.34|16.33|16.25|125
1733947200000|2024-12-11 20:00:00|16.35|16.27|16.43|16.35|16.43|16.35|16.32|16.24|166
1733961600000|2024-12-12 00:00:00|16.7|16.4|16.42|16.17|16.7|16.42|16.39|16.14|0
1733965200000|2024-12-12 01:00:00|16.41|16.16|16.32|16.24|16.42|16.24|16.29|16.12|0
1733968800000|2024-12-12 02:00:00|16.4|16.15|16.36|16.28|16.44|16.28|16.27|16.15|0
1733972400000|2024-12-12 03:00:00|16.34|16.26|16.38|16.3|16.4|16.32|16.34|16.26|0
1733976000000|2024-12-12 04:00:00|16.4|16.32|16.4|16.32|16.4|16.32|16.38|16.3|0
1733979600000|2024-12-12 05:00:00|16.41|16.33|16.41|16.33|16.41|16.33|16.38|16.3|0
1733983200000|2024-12-12 06:00:00|16.39|16.31|16.39|16.31|16.41|16.33|16.36|16.28|2
1733986800000|2024-12-12 07:00:00|16.41|16.33|16.39|16.31|16.44|16.36|16.34|16.26|53
1733990400000|2024-12-12 08:00:00|16.36|16.28|16.3|16.22|16.36|16.28|16.25|16.17|1152
1733994000000|2024-12-12 09:00:00|16.35|16.27|16.36|16.28|16.4|16.32|16.32|16.24|1267
1733997600000|2024-12-12 10:00:00|16.38|16.3|16.35|16.27|16.41|16.33|16.35|16.27|1371
1734001200000|2024-12-12 11:00:00|16.36|16.28|16.41|16.33|16.46|16.38|16.35|16.27|2102
1734004800000|2024-12-12 12:00:00|16.36|16.28|16.41|16.33|16.41|16.33|16.36|16.28|317
1734008400000|2024-12-12 13:00:00|16.42|16.34|16.32|16.24|16.42|16.34|16.28|16.2|802
1734012000000|2024-12-12 14:00:00|16.28|16.2|16.37|16.29|16.42|16.34|16.28|16.2|2323
1734015600000|2024-12-12 15:00:00|16.38|16.3|16.38|16.3|16.42|16.34|16.28|16.2|3206
1734019200000|2024-12-12 16:00:00|16.39|16.31|16.57|16.49|16.57|16.49|16.34|16.26|2257
1734022800000|2024-12-12 17:00:00|16.52|16.44|16.38|16.3|16.57|16.49|16.37|16.29|205
1734026400000|2024-12-12 18:00:00|16.42|16.34|16.47|16.39|16.47|16.39|16.37|16.29|102
1734030000000|2024-12-12 19:00:00|16.42|16.34|16.61|16.53|16.62|16.54|16.42|16.34|301
1734033600000|2024-12-12 20:00:00|16.59|16.51|16.62|16.54|16.62|16.54|16.47|16.39|247
1734048000000|2024-12-13 00:00:00|16.77|16.47|16.59|16.29|16.77|16.47|16.56|16.26|0
1734051600000|2024-12-13 01:00:00|16.57|16.27|16.59|16.29|16.59|16.29|16.57|16.27|0
1734055200000|2024-12-13 02:00:00|16.64|16.34|16.57|16.49|16.65|16.49|16.51|16.3|0
1734058800000|2024-12-13 03:00:00|16.65|16.4|16.57|16.49|16.65|16.49|16.56|16.4|0
1734062400000|2024-12-13 04:00:00|16.54|16.46|16.57|16.49|16.66|16.49|16.54|16.38|1
1734066000000|2024-12-13 05:00:00|16.66|16.41|16.55|16.47|16.66|16.49|16.55|16.41|0
1734069600000|2024-12-13 06:00:00|16.51|16.43|16.6|16.52|16.6|16.52|16.48|16.4|20
1734073200000|2024-12-13 07:00:00|16.57|16.49|16.48|16.4|16.58|16.5|16.47|16.39|46
1734076800000|2024-12-13 08:00:00|16.47|16.39|16.19|16.11|16.48|16.4|16.18|16.1|1193
1734080400000|2024-12-13 09:00:00|16.24|16.16|16.25|16.17|16.25|16.17|16.19|16.11|933
1734084000000|2024-12-13 10:00:00|16.2|16.12|16.19|16.11|16.25|16.17|16.19|16.11|721
1734087600000|2024-12-13 11:00:00|16.24|16.16|16.29|16.21|16.29|16.21|16.24|16.16|486
1734091200000|2024-12-13 12:00:00|16.34|16.26|16.34|16.26|16.34|16.26|16.29|16.21|1257
1734094800000|2024-12-13 13:00:00|16.35|16.27|16.3|16.22|16.35|16.27|16.3|16.22|674
1734098400000|2024-12-13 14:00:00|16.35|16.27|16.26|16.18|16.35|16.27|16.16|16.08|2158
1734102000000|2024-12-13 15:00:00|16.29|16.21|16.46|16.38|16.51|16.43|16.26|16.18|5595
1734105600000|2024-12-13 16:00:00|16.47|16.39|16.46|16.38|16.57|16.49|16.41|16.33|5566
1734109200000|2024-12-13 17:00:00|16.47|16.39|16.56|16.48|16.56|16.48|16.42|16.34|131
1734112800000|2024-12-13 18:00:00|16.54|16.46|16.47|16.39|16.56|16.48|16.46|16.38|264
1734116400000|2024-12-13 19:00:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|255
1734120000000|2024-12-13 20:00:00|16.54|16.46|16.61|16.53|16.62|16.54|16.52|16.44|612
1734123600000|2024-12-13 21:00:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1734307200000|2024-12-16 00:00:00|16.71|16.41|16.86|16.61|16.86|16.71|16.68|16.38|0
1734310800000|2024-12-16 01:00:00|16.85|16.6|16.75|16.67|16.86|16.67|16.72|16.6|0
1734314400000|2024-12-16 02:00:00|16.73|16.65|16.75|16.67|16.75|16.67|16.72|16.64|0
1734318000000|2024-12-16 03:00:00|16.73|16.65|16.87|16.62|16.87|16.68|16.71|16.62|43
1734321600000|2024-12-16 04:00:00|16.76|16.68|16.87|16.62|16.87|16.68|16.76|16.62|0
1734325200000|2024-12-16 05:00:00|16.88|16.63|16.88|16.63|16.88|16.71|16.79|16.63|31
1734328800000|2024-12-16 06:00:00|16.77|16.69|16.8|16.72|16.88|16.74|16.75|16.63|32
1734332400000|2024-12-16 07:00:00|16.79|16.71|16.75|16.67|16.85|16.77|16.75|16.67|294
1734336000000|2024-12-16 08:00:00|16.8|16.72|16.76|16.68|16.8|16.72|16.65|16.57|1504
1734339600000|2024-12-16 09:00:00|16.81|16.73|16.71|16.63|16.81|16.73|16.66|16.58|2703
1734343200000|2024-12-16 10:00:00|16.72|16.64|16.72|16.64|16.72|16.64|16.67|16.59|2074
1734346800000|2024-12-16 11:00:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|2189
1734350400000|2024-12-16 12:00:00|16.75|16.67|16.83|16.75|16.83|16.75|16.72|16.64|2207
1734354000000|2024-12-16 13:00:00|16.78|16.7|16.78|16.7|16.83|16.75|16.78|16.7|1764
1734357600000|2024-12-16 14:00:00|16.83|16.75|16.83|16.75|16.83|16.75|16.78|16.7|1957
1734361200000|2024-12-16 15:00:00|16.78|16.7|16.79|16.71|16.83|16.75|16.73|16.65|4460
1734364800000|2024-12-16 16:00:00|16.84|16.76|16.94|16.86|16.99|16.91|16.84|16.76|5428
1734368400000|2024-12-16 17:00:00|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|1778
1734372000000|2024-12-16 18:00:00|16.84|16.76|16.9|16.82|16.9|16.82|16.82|16.74|750
1734375600000|2024-12-16 19:00:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|71
1734379200000|2024-12-16 20:00:00|17|16.92|17.13|17.05|17.13|17.05|17|16.92|212
1734393600000|2024-12-17 00:00:00|17.23|16.93|17.18|16.93|17.23|16.93|17.15|16.9|0
1734397200000|2024-12-17 01:00:00|17.15|16.9|17.15|16.9|17.18|16.96|17.04|16.9|0
1734400800000|2024-12-17 02:00:00|17.18|16.93|17.08|16.83|17.2|16.93|17.08|16.83|0
1734404400000|2024-12-17 03:00:00|17.05|16.8|17.19|17.11|17.2|17.11|17.05|16.8|14
1734408000000|2024-12-17 04:00:00|17.2|17.12|17.2|17.12|17.2|17.12|17.17|17.09|1
1734415200000|2024-12-17 06:00:00|17.22|17.14|17.2|17.12|17.25|17.17|17.17|17.09|13
1734418800000|2024-12-17 07:00:00|17.22|17.14|17.3|17.22|17.32|17.24|17.22|17.14|87
1734422400000|2024-12-17 08:00:00|17.32|17.24|17.08|17|17.32|17.24|17.08|17|1434
1734426000000|2024-12-17 09:00:00|17.03|16.95|17.08|17|17.13|17.05|17.03|16.95|1122
1734429600000|2024-12-17 10:00:00|17.03|16.95|17.03|16.95|17.1|17.02|17.03|16.95|1504
1734433200000|2024-12-17 11:00:00|17.08|17|17.03|16.95|17.08|17|17.03|16.95|856
1734436800000|2024-12-17 12:00:00|17.08|17|17.13|17.05|17.13|17.05|17.03|16.95|1504
1734440400000|2024-12-17 13:00:00|17.18|17.1|17.13|17.05|17.23|17.15|17.13|17.05|1305
1734444000000|2024-12-17 14:00:00|17.18|17.1|17.08|17|17.23|17.15|17.03|16.95|2527
1734447600000|2024-12-17 15:00:00|17.13|17.05|17.04|16.96|17.13|17.05|17.03|16.95|2318
1734451200000|2024-12-17 16:00:00|17.08|17|16.94|16.86|17.09|17.01|16.89|16.81|3312
1734454800000|2024-12-17 17:00:00|16.99|16.91|17.14|17.06|17.19|17.11|16.94|16.86|1746
1734458400000|2024-12-17 18:00:00|17.19|17.11|17.14|17.06|17.19|17.11|17.14|17.06|198
1734462000000|2024-12-17 19:00:00|17.19|17.11|17.39|17.31|17.39|17.31|17.19|17.11|342
1734465600000|2024-12-17 20:00:00|17.44|17.36|17.43|17.18|17.44|17.36|17.34|17.18|424
1734480000000|2024-12-18 00:00:00|17.49|17.19|17.52|17.44|17.58|17.44|17.48|17.18|0
1734483600000|2024-12-18 01:00:00|17.53|17.45|17.47|17.39|17.53|17.45|17.47|17.39|0
1734487200000|2024-12-18 02:00:00|17.5|17.42|17.49|17.24|17.59|17.44|17.38|17.24|1
1734490800000|2024-12-18 03:00:00|17.38|17.3|17.38|17.3|17.43|17.35|17.35|17.27|1
1734494400000|2024-12-18 04:00:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1734498000000|2024-12-18 05:00:00|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|0
1734501600000|2024-12-18 06:00:00|17.41|17.33|17.41|17.33|17.48|17.4|17.41|17.33|116
1734505200000|2024-12-18 07:00:00|17.36|17.28|17.31|17.23|17.43|17.35|17.31|17.23|210
1734508800000|2024-12-18 08:00:00|17.26|17.18|17.16|17.08|17.26|17.18|17.11|17.03|991
1734512400000|2024-12-18 09:00:00|17.11|17.03|17.06|16.98|17.16|17.08|17.06|16.98|310
1734516000000|2024-12-18 10:00:00|17.02|16.94|16.97|16.89|17.02|16.94|16.96|16.88|430
1734519600000|2024-12-18 11:00:00|17.02|16.94|17.02|16.94|17.02|16.94|16.97|16.89|109
1734523200000|2024-12-18 12:00:00|16.97|16.89|17.02|16.94|17.02|16.94|16.97|16.89|274
1734526800000|2024-12-18 13:00:00|17.07|16.99|17.07|16.99|17.07|16.99|17.02|16.94|417
1734530400000|2024-12-18 14:00:00|17.02|16.94|17.17|17.09|17.22|17.14|16.97|16.89|1201
1734534000000|2024-12-18 15:00:00|17.12|17.04|17.07|16.99|17.22|17.14|17.02|16.94|1948
1734537600000|2024-12-18 16:00:00|17.12|17.04|17.17|17.09|17.24|17.16|17.12|17.04|1841
1734541200000|2024-12-18 17:00:00|17.22|17.14|17.27|17.19|17.27|17.19|17.22|17.14|229
1734544800000|2024-12-18 18:00:00|17.24|17.16|17.12|17.04|17.27|17.19|17.12|17.04|545
1734548400000|2024-12-18 19:00:00|17.17|17.09|18.07|17.99|18.14|18.06|17.17|17.09|1526
1734552000000|2024-12-18 20:00:00|18.04|17.96|19.23|19.15|19.39|19.24|17.97|17.89|1861
1734566400000|2024-12-19 00:00:00|19.55|19.25|19.01|18.76|19.55|19.3|18.09|17.89|98
1734570000000|2024-12-19 01:00:00|18.86|18.78|19.14|18.89|19.19|19|18.83|18.64|14
1734573600000|2024-12-19 02:00:00|19.16|18.91|19.38|19.3|19.44|19.32|19.11|18.86|2
1734577200000|2024-12-19 03:00:00|19.44|19.19|19.23|18.98|19.44|19.25|18.98|18.84|8
1734580800000|2024-12-19 04:00:00|19.17|19.09|19.23|18.98|19.23|19.09|19.05|18.91|11
1734584400000|2024-12-19 05:00:00|19.13|19.05|19.19|18.94|19.24|19.12|19.03|18.84|34
1734588000000|2024-12-19 06:00:00|19.16|18.91|18.95|18.87|19.16|19|18.93|18.84|48
1734591600000|2024-12-19 07:00:00|18.93|18.85|18.71|18.63|18.93|18.85|18.51|18.43|1634
1734595200000|2024-12-19 08:00:00|18.66|18.58|18.08|18|18.74|18.66|18.03|17.95|2795
1734598800000|2024-12-19 09:00:00|18.13|18.05|18.32|18.24|18.52|18.44|18.03|17.95|2239
1734602400000|2024-12-19 10:00:00|18.27|18.19|18.42|18.34|18.52|18.44|18.13|18.05|1854
1734606000000|2024-12-19 11:00:00|18.43|18.35|18.48|18.4|18.52|18.44|18.33|18.25|887
1734609600000|2024-12-19 12:00:00|18.43|18.35|18.28|18.2|18.48|18.4|18.28|18.2|1366
1734613200000|2024-12-19 13:00:00|18.33|18.25|18.37|18.29|18.43|18.35|18.18|18.1|1096
1734616800000|2024-12-19 14:00:00|18.35|18.27|18.57|18.49|18.67|18.59|18.28|18.2|2770
1734620400000|2024-12-19 15:00:00|18.58|18.5|18.83|18.75|19.03|18.95|18.53|18.45|4903
1734624000000|2024-12-19 16:00:00|18.87|18.79|18.87|18.79|19.07|18.99|18.73|18.65|4712
1734627600000|2024-12-19 17:00:00|18.83|18.75|19.22|19.14|19.49|19.41|18.8|18.72|1226
1734631200000|2024-12-19 18:00:00|19.27|19.19|18.97|18.89|19.41|19.33|18.92|18.84|584
1734634800000|2024-12-19 19:00:00|18.99|18.91|19.61|19.53|19.61|19.53|18.97|18.89|463
1734638400000|2024-12-19 20:00:00|19.59|19.51|19.53|19.45|20.01|19.93|19.29|19.14|959
1734652800000|2024-12-20 00:00:00|20.07|19.99|20.54|20.24|20.67|20.37|20.07|19.83|39
1734656400000|2024-12-20 01:00:00|20.52|20.22|20.41|20.16|20.64|20.4|20.27|20.15|19
1734660000000|2024-12-20 02:00:00|20.48|20.18|20.45|20.2|20.5|20.38|20.38|20.17|12
1734663600000|2024-12-20 03:00:00|20.47|20.22|20.52|20.22|20.52|20.4|20.34|20.2|5
1734667200000|2024-12-20 04:00:00|20.51|20.26|20.36|20.28|20.63|20.47|20.32|20.24|19
1734670800000|2024-12-20 05:00:00|20.32|20.24|20.1|19.85|20.4|20.26|19.97|19.85|56
1734674400000|2024-12-20 06:00:00|20.04|19.96|19.84|19.76|20.17|19.96|19.84|19.73|34
1734678000000|2024-12-20 07:00:00|19.82|19.74|19.85|19.77|20.03|19.95|19.72|19.54|115
1734681600000|2024-12-20 08:00:00|20.08|19.78|20.2|20.12|20.34|20.26|19.81|19.51|1146
1734685200000|2024-12-20 09:00:00|20.25|20.17|20.34|20.26|20.36|20.28|20.11|20.03|900
1734688800000|2024-12-20 10:00:00|20.29|20.21|20.25|20.17|20.64|20.56|20.2|20.12|2331
1734692400000|2024-12-20 11:00:00|20.3|20.22|20.39|20.31|20.44|20.36|20.2|20.12|2063
1734696000000|2024-12-20 12:00:00|20.35|20.27|20.83|20.75|21.27|21.19|20.35|20.27|4293
1734699600000|2024-12-20 13:00:00|20.85|20.77|20.49|20.41|21.02|20.94|20.42|20.34|2938
1734703200000|2024-12-20 14:00:00|20.45|20.37|20.12|20.04|20.59|20.51|19.95|19.87|5157
1734706800000|2024-12-20 15:00:00|20.1|20.02|19.75|19.67|20.12|20.04|19.42|19.34|9719
1734710400000|2024-12-20 16:00:00|19.7|19.62|18.87|18.79|19.75|19.67|18.81|18.73|8281
1734714000000|2024-12-20 17:00:00|18.92|18.84|18.78|18.7|18.96|18.88|18.57|18.49|1199
1734717600000|2024-12-20 18:00:00|18.8|18.72|18.97|18.89|19.07|18.99|18.68|18.6|768
1734721200000|2024-12-20 19:00:00|19|18.92|18.73|18.65|19.02|18.94|18.54|18.46|368
1734724800000|2024-12-20 20:00:00|18.75|18.67|18.68|18.38|18.88|18.8|18.5|18.36|833
1734912000000|2024-12-23 00:00:00|18.74|18.44|18.71|18.46|18.96|18.66|18.4|18.1|39
1734915600000|2024-12-23 01:00:00|18.73|18.48|18.63|18.33|18.73|18.48|18.63|18.33|6
1734919200000|2024-12-23 02:00:00|18.7|18.38|18.7|18.4|18.72|18.42|18.68|18.33|0
1734922800000|2024-12-23 03:00:00|18.72|18.42|18.73|18.43|18.76|18.61|18.69|18.4|0
1734926400000|2024-12-23 04:00:00|18.71|18.41|18.7|18.4|18.71|18.41|18.68|18.38|0
1734930000000|2024-12-23 05:00:00|18.68|18.38|18.55|18.25|18.71|18.41|18.4|18.23|4
1734933600000|2024-12-23 06:00:00|18.48|18.23|18.3|18.22|18.48|18.35|18.3|18.21|3
1734937200000|2024-12-23 07:00:00|18.33|18.25|18.58|18.5|18.67|18.59|18.33|18.25|286
1734940800000|2024-12-23 08:00:00|18.62|18.54|18.48|18.4|18.77|18.69|18.43|18.35|1113
1734944400000|2024-12-23 09:00:00|18.52|18.44|18.41|18.33|18.52|18.44|18.29|18.21|1637
1734948000000|2024-12-23 10:00:00|18.39|18.31|18.39|18.31|18.43|18.35|18.29|18.21|758
1734951600000|2024-12-23 11:00:00|18.44|18.36|18.43|18.35|18.51|18.43|18.38|18.3|441
1734955200000|2024-12-23 12:00:00|18.38|18.3|18.01|17.93|18.43|18.35|17.73|17.65|3055
1734958800000|2024-12-23 13:00:00|18.05|17.97|18.2|18.12|18.3|18.22|17.96|17.88|713
1734962400000|2024-12-23 14:00:00|18.19|18.11|18.14|18.06|18.27|18.19|18.01|17.93|2127
1734966000000|2024-12-23 15:00:00|18.12|18.04|18.03|17.95|18.36|18.28|17.98|17.9|3592
1734969600000|2024-12-23 16:00:00|18.01|17.93|17.8|17.72|18.03|17.95|17.8|17.72|3230
1734973200000|2024-12-23 17:00:00|17.85|17.77|17.8|17.72|17.94|17.86|17.75|17.67|779
1734976800000|2024-12-23 18:00:00|17.81|17.73|17.69|17.61|17.85|17.77|17.65|17.57|371
1734980400000|2024-12-23 19:00:00|17.67|17.59|17.69|17.61|17.69|17.61|17.59|17.51|168
1734984000000|2024-12-23 20:00:00|17.74|17.66|17.57|17.49|17.79|17.71|17.53|17.45|485
1735257600000|2024-12-27 00:00:00|17.54|17.29|17.23|17.15|17.54|17.29|17.21|17.09|18
1735261200000|2024-12-27 01:00:00|17.25|17.17|17.28|17.2|17.31|17.23|17.23|17.15|0
1735264800000|2024-12-27 02:00:00|17.3|17.22|17.28|17.2|17.35|17.22|17.23|17.1|3
1735268400000|2024-12-27 03:00:00|17.29|17.21|17.32|17.24|17.32|17.24|17.24|17.16|1
1735272000000|2024-12-27 04:00:00|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1735275600000|2024-12-27 05:00:00|17.33|17.25|17.32|17.24|17.33|17.25|17.28|17.2|1
1735279200000|2024-12-27 06:00:00|17.34|17.26|17.47|17.39|17.49|17.39|17.33|17.24|9
1735282800000|2024-12-27 07:00:00|17.46|17.38|17.32|17.24|17.51|17.43|17.28|17.2|103
1735286400000|2024-12-27 08:00:00|17.3|17.22|17.32|17.24|17.43|17.35|17.18|17.1|746
1735290000000|2024-12-27 09:00:00|17.27|17.19|17.23|17.15|17.27|17.19|17.23|17.15|926
1735293600000|2024-12-27 10:00:00|17.18|17.1|17.2|17.12|17.28|17.2|17.18|17.1|497
1735297200000|2024-12-27 11:00:00|17.23|17.15|17.19|17.11|17.28|17.2|17.18|17.1|464
1735300800000|2024-12-27 12:00:00|17.15|17.07|17.2|17.12|17.24|17.16|17.14|17.06|486
1735304400000|2024-12-27 13:00:00|17.22|17.14|17.29|17.21|17.3|17.22|17.2|17.12|305
1735308000000|2024-12-27 14:00:00|17.25|17.17|17.42|17.34|17.42|17.34|17.25|17.17|946
1735311600000|2024-12-27 15:00:00|17.47|17.39|17.49|17.41|17.95|17.87|17.46|17.38|4832
1735315200000|2024-12-27 16:00:00|17.51|17.43|17.47|17.39|17.57|17.49|17.17|17.09|3149
1735318800000|2024-12-27 17:00:00|17.49|17.41|17.46|17.38|17.78|17.7|17.41|17.33|328
1735322400000|2024-12-27 18:00:00|17.47|17.39|17.27|17.19|17.51|17.43|17.22|17.14|310
1735326000000|2024-12-27 19:00:00|17.29|17.21|17.19|17.11|17.36|17.28|17.16|17.08|134
1735329600000|2024-12-27 20:00:00|17.21|17.13|17.3|17.22|17.49|17.41|17.19|17.11|520
1735516800000|2024-12-30 00:00:00|17.96|17.66|17.85|17.55|18.11|17.81|17.71|17.41|1
1735520400000|2024-12-30 01:00:00|17.87|17.57|17.45|17.2|18|17.81|17.45|17.2|6
1735524000000|2024-12-30 02:00:00|17.39|17.31|17.76|17.46|17.76|17.46|17.39|17.2|4
1735527600000|2024-12-30 03:00:00|17.72|17.42|17.8|17.5|17.8|17.5|17.38|17.22|1
1735531200000|2024-12-30 04:00:00|17.77|17.47|17.45|17.15|17.77|17.47|17.22|17.07|8
1735534800000|2024-12-30 05:00:00|17.44|17.14|17.71|17.41|17.75|17.45|17.44|17.14|0
1735538400000|2024-12-30 06:00:00|17.7|17.4|17.41|17.33|17.7|17.4|17.27|17.09|4
1735542000000|2024-12-30 07:00:00|17.42|17.34|17.41|17.33|17.55|17.47|17.38|17.3|226
1735545600000|2024-12-30 08:00:00|17.43|17.35|17.45|17.37|17.55|17.47|17.42|17.34|543
1735549200000|2024-12-30 09:00:00|17.47|17.39|17.53|17.45|17.57|17.49|17.45|17.37|363
1735552800000|2024-12-30 10:00:00|17.56|17.48|17.51|17.43|17.58|17.5|17.48|17.4|316
1735556400000|2024-12-30 11:00:00|17.5|17.42|17.51|17.43|17.51|17.43|17.48|17.4|249
1735560000000|2024-12-30 12:00:00|17.46|17.38|17.69|17.61|17.79|17.71|17.45|17.37|987
1735563600000|2024-12-30 13:00:00|17.73|17.65|17.85|17.77|17.88|17.8|17.64|17.56|355
1735567200000|2024-12-30 14:00:00|17.83|17.75|18.08|18|18.08|18|17.76|17.68|1665
1735570800000|2024-12-30 15:00:00|18.09|18.01|17.9|17.82|18.16|18.08|17.88|17.8|1732
1735574400000|2024-12-30 16:00:00|17.91|17.83|17.37|17.29|17.95|17.87|17.33|17.25|1642
1735578000000|2024-12-30 17:00:00|17.36|17.28|17.43|17.35|17.56|17.48|17.23|17.15|339
1735581600000|2024-12-30 18:00:00|17.44|17.36|17.41|17.33|17.53|17.45|17.38|17.3|93
1735585200000|2024-12-30 19:00:00|17.39|17.31|17.43|17.35|17.48|17.4|17.35|17.27|55
1735588800000|2024-12-30 20:00:00|17.41|17.33|17.69|17.61|17.71|17.63|17.31|17.23|335
1735776000000|2025-01-02 00:00:00|17.86|17.62|17.94|17.69|18.42|18.31|17.78|17.62|123
1735779600000|2025-01-02 01:00:00|17.93|17.68|17.72|17.42|17.93|17.68|17.5|17.38|19
1735783200000|2025-01-02 02:00:00|17.68|17.43|17.72|17.47|17.72|17.49|17.54|17.37|1
1735786800000|2025-01-02 03:00:00|17.7|17.45|17.54|17.46|17.72|17.49|17.49|17.36|3
1735790400000|2025-01-02 04:00:00|17.55|17.47|17.66|17.41|17.73|17.53|17.51|17.41|3
1735794000000|2025-01-02 05:00:00|17.65|17.4|17.41|17.33|17.71|17.42|17.41|17.33|1
1735797600000|2025-01-02 06:00:00|17.36|17.28|17.42|17.34|17.52|17.37|17.35|17.25|6
1735801200000|2025-01-02 07:00:00|17.4|17.32|17.56|17.48|17.61|17.53|17.38|17.3|47
1735804800000|2025-01-02 08:00:00|17.55|17.47|17.67|17.59|17.7|17.62|17.41|17.33|817
1735808400000|2025-01-02 09:00:00|17.68|17.6|17.64|17.56|17.7|17.62|17.57|17.49|810
1735812000000|2025-01-02 10:00:00|17.62|17.54|17.64|17.56|17.71|17.63|17.56|17.48|877
1735815600000|2025-01-02 11:00:00|17.67|17.59|17.62|17.54|17.76|17.68|17.62|17.54|793
1735819200000|2025-01-02 12:00:00|17.63|17.55|17.64|17.56|17.7|17.62|17.59|17.51|870
1735822800000|2025-01-02 13:00:00|17.66|17.58|17.69|17.61|17.74|17.66|17.59|17.51|434
1735826400000|2025-01-02 14:00:00|17.67|17.59|17.65|17.57|17.87|17.79|17.57|17.49|1353
1735830000000|2025-01-02 15:00:00|17.63|17.55|17.6|17.52|17.82|17.74|17.55|17.47|2821
1735833600000|2025-01-02 16:00:00|17.63|17.55|17.55|17.47|17.83|17.75|17.5|17.42|2214
1735837200000|2025-01-02 17:00:00|17.53|17.45|17.99|17.91|18.1|18.02|17.45|17.37|639
1735840800000|2025-01-02 18:00:00|18|17.92|18.17|18.09|18.43|18.35|18|17.92|880
1735844400000|2025-01-02 19:00:00|18.16|18.08|17.97|17.89|18.25|18.17|17.8|17.72|434
1735848000000|2025-01-02 20:00:00|17.95|17.87|17.81|17.56|17.95|17.87|17.7|17.56|390
1735851600000|2025-01-02 21:00:00|17.82|17.57|17.82|17.57|17.82|17.57|17.82|17.57|0
1735862400000|2025-01-03 00:00:00|17.89|17.59|17.68|17.6|17.89|17.67|17.68|17.54|2
1735866000000|2025-01-03 01:00:00|17.69|17.61|17.85|17.6|17.85|17.68|17.68|17.57|0
1735869600000|2025-01-03 02:00:00|17.87|17.62|17.87|17.62|17.93|17.74|17.74|17.57|0
1735873200000|2025-01-03 03:00:00|17.9|17.65|17.77|17.69|17.9|17.69|17.76|17.62|0
1735876800000|2025-01-03 04:00:00|17.76|17.68|17.89|17.64|17.89|17.69|17.76|17.63|0
1735880400000|2025-01-03 05:00:00|17.91|17.66|17.92|17.67|17.97|17.75|17.81|17.66|10
1735884000000|2025-01-03 06:00:00|17.93|17.68|17.84|17.76|17.94|17.76|17.81|17.61|0
1735887600000|2025-01-03 07:00:00|17.8|17.72|17.7|17.62|17.84|17.76|17.61|17.53|460
1735891200000|2025-01-03 08:00:00|17.71|17.63|17.94|17.86|17.94|17.86|17.61|17.53|867
1735894800000|2025-01-03 09:00:00|17.91|17.83|17.76|17.68|17.91|17.83|17.76|17.68|616
1735898400000|2025-01-03 10:00:00|17.81|17.73|17.94|17.86|17.94|17.86|17.81|17.73|708
1735902000000|2025-01-03 11:00:00|17.93|17.85|17.77|17.69|17.94|17.86|17.74|17.66|719
1735905600000|2025-01-03 12:00:00|17.78|17.7|17.74|17.66|17.84|17.76|17.74|17.66|494
1735909200000|2025-01-03 13:00:00|17.72|17.64|17.84|17.76|17.89|17.81|17.69|17.61|776
1735912800000|2025-01-03 14:00:00|17.83|17.75|17.79|17.71|17.89|17.81|17.72|17.64|1295
1735916400000|2025-01-03 15:00:00|17.78|17.7|17.79|17.71|17.93|17.85|17.72|17.64|1639
1735920000000|2025-01-03 16:00:00|17.78|17.7|17.7|17.62|17.94|17.86|17.6|17.52|1015
1735923600000|2025-01-03 17:00:00|17.67|17.59|17.66|17.58|17.77|17.69|17.65|17.57|453
1735927200000|2025-01-03 18:00:00|17.65|17.57|17.6|17.52|17.7|17.62|17.52|17.44|166
1735930800000|2025-01-03 19:00:00|17.57|17.49|17.5|17.42|17.6|17.52|17.45|17.37|393
1735934400000|2025-01-03 20:00:00|17.49|17.41|17.45|17.37|17.59|17.51|17.35|17.27|261
1736121600000|2025-01-06 00:00:00|17.62|17.32|17.65|17.4|17.68|17.4|17.62|17.32|0
1736125200000|2025-01-06 01:00:00|17.59|17.51|17.67|17.42|17.72|17.51|17.59|17.42|0
1736128800000|2025-01-06 02:00:00|17.56|17.48|17.65|17.4|17.67|17.48|17.56|17.37|0
1736132400000|2025-01-06 03:00:00|17.64|17.39|17.65|17.4|17.65|17.4|17.63|17.38|0
1736136000000|2025-01-06 04:00:00|17.67|17.42|17.65|17.4|17.67|17.42|17.65|17.4|0
1736139600000|2025-01-06 05:00:00|17.63|17.38|17.62|17.37|17.63|17.38|17.62|17.37|0
1736143200000|2025-01-06 06:00:00|17.66|17.41|17.56|17.48|17.67|17.52|17.55|17.41|3
1736146800000|2025-01-06 07:00:00|17.58|17.5|17.47|17.39|17.62|17.54|17.46|17.38|146
1736150400000|2025-01-06 08:00:00|17.5|17.42|17.51|17.43|17.61|17.53|17.45|17.37|866
1736154000000|2025-01-06 09:00:00|17.49|17.41|17.46|17.38|17.51|17.43|17.34|17.26|1818
1736157600000|2025-01-06 10:00:00|17.48|17.4|17.43|17.35|17.51|17.43|17.41|17.33|1377
1736161200000|2025-01-06 11:00:00|17.48|17.4|17.33|17.25|17.48|17.4|17.27|17.19|2762
1736164800000|2025-01-06 12:00:00|17.32|17.24|17.31|17.23|17.33|17.25|17.28|17.2|992
1736168400000|2025-01-06 13:00:00|17.34|17.26|17.34|17.26|17.37|17.29|17.29|17.21|709
1736172000000|2025-01-06 14:00:00|17.36|17.28|17.24|17.16|17.5|17.42|17.22|17.14|3572
1736175600000|2025-01-06 15:00:00|17.22|17.14|17.09|17.01|17.24|17.16|17.07|16.99|2392
1736179200000|2025-01-06 16:00:00|17.08|17|17.07|16.99|17.15|17.07|17.02|16.94|1791
1736182800000|2025-01-06 17:00:00|17.1|17.02|17.13|17.05|17.17|17.09|17.07|16.99|377
1736186400000|2025-01-06 18:00:00|17.14|17.06|17.42|17.34|17.42|17.34|17.11|17.03|732
1736190000000|2025-01-06 19:00:00|17.37|17.29|17.44|17.36|17.44|17.36|17.27|17.19|525
1736193600000|2025-01-06 20:00:00|17.47|17.39|17.19|17.11|17.48|17.4|17.17|17.09|208
1736197200000|2025-01-06 21:00:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1736208000000|2025-01-07 00:00:00|17.28|16.98|17.25|17.17|17.39|17.22|17.21|16.98|3
1736211600000|2025-01-07 01:00:00|17.26|17.18|17.28|17.2|17.33|17.25|17.25|17.17|36
1736215200000|2025-01-07 02:00:00|17.31|17.23|17.4|17.1|17.4|17.23|17.24|17.1|14
1736226000000|2025-01-07 05:00:00|17.38|17.13|17.36|17.11|17.41|17.24|17.26|17.11|1
1736229600000|2025-01-07 06:00:00|17.34|17.09|17.24|17.16|17.36|17.18|17.21|17.09|3
1736233200000|2025-01-07 07:00:00|17.25|17.17|17.19|17.11|17.27|17.19|17.19|17.11|35
1736236800000|2025-01-07 08:00:00|17.17|17.09|17.17|17.09|17.26|17.18|17.12|17.04|941
1736240400000|2025-01-07 09:00:00|17.14|17.06|17.11|17.03|17.14|17.06|17.01|16.93|934
1736244000000|2025-01-07 10:00:00|17.1|17.02|17.05|16.97|17.11|17.03|16.99|16.91|652
1736247600000|2025-01-07 11:00:00|17.1|17.02|17.1|17.02|17.1|17.02|17.08|17|247
1736251200000|2025-01-07 12:00:00|17.08|17|17.05|16.97|17.1|17.02|17|16.92|434
1736254800000|2025-01-07 13:00:00|17.03|16.95|17.03|16.95|17.08|17|17.03|16.95|243
1736258400000|2025-01-07 14:00:00|16.98|16.9|17.02|16.94|17.03|16.95|16.91|16.83|2139
1736262000000|2025-01-07 15:00:00|17.03|16.95|17.19|17.11|17.52|17.44|17.02|16.94|5342
1736265600000|2025-01-07 16:00:00|17.17|17.09|17.32|17.24|17.39|17.31|17.12|17.04|2542
1736269200000|2025-01-07 17:00:00|17.3|17.22|17.41|17.33|17.51|17.43|17.25|17.17|950
1736272800000|2025-01-07 18:00:00|17.4|17.32|17.26|17.18|17.41|17.33|17.16|17.08|100
1736276400000|2025-01-07 19:00:00|17.28|17.2|17.41|17.33|17.46|17.38|17.14|17.06|380
1736280000000|2025-01-07 20:00:00|17.46|17.38|17.78|17.7|17.92|17.84|17.41|17.33|1384
1736294400000|2025-01-08 00:00:00|17.8|17.5|17.76|17.51|17.8|17.51|17.76|17.49|0
1736298000000|2025-01-08 01:00:00|17.74|17.49|17.65|17.35|17.74|17.49|17.62|17.33|0
1736301600000|2025-01-08 02:00:00|17.64|17.34|17.59|17.29|17.64|17.34|17.59|17.29|0
1736305200000|2025-01-08 03:00:00|17.63|17.33|17.62|17.37|17.69|17.41|17.61|17.31|0
1736308800000|2025-01-08 04:00:00|17.63|17.38|17.71|17.41|17.71|17.58|17.61|17.38|1
1736312400000|2025-01-08 05:00:00|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|0
1736316000000|2025-01-08 06:00:00|17.68|17.38|17.51|17.43|17.68|17.45|17.45|17.33|12
1736319600000|2025-01-08 07:00:00|17.56|17.48|17.64|17.56|17.71|17.63|17.54|17.46|181
1736323200000|2025-01-08 08:00:00|17.66|17.58|17.48|17.4|17.66|17.58|17.44|17.36|2199
1736326800000|2025-01-08 09:00:00|17.49|17.41|17.43|17.35|17.49|17.41|17.41|17.33|1117
1736330400000|2025-01-08 10:00:00|17.38|17.3|17.33|17.25|17.43|17.35|17.33|17.25|1216
1736334000000|2025-01-08 11:00:00|17.35|17.27|17.72|17.64|17.9|17.82|17.33|17.25|3102
1736337600000|2025-01-08 12:00:00|17.73|17.65|18.02|17.94|18.12|18.04|17.72|17.64|2974
1736341200000|2025-01-08 13:00:00|18|17.92|17.9|17.82|18.05|17.97|17.73|17.65|1196
1736344800000|2025-01-08 14:00:00|17.89|17.81|18.24|18.16|18.29|18.21|17.88|17.8|2545
1736348400000|2025-01-08 15:00:00|18.25|18.17|17.82|17.74|18.3|18.22|17.82|17.74|3720
1736352000000|2025-01-08 16:00:00|17.79|17.71|17.84|17.76|17.99|17.91|17.78|17.7|5129
1736355600000|2025-01-08 17:00:00|17.87|17.79|18.07|17.99|18.36|18.28|17.87|17.79|528
1736359200000|2025-01-08 18:00:00|18.08|18|17.94|17.86|18.09|18.01|17.77|17.69|278
1736362800000|2025-01-08 19:00:00|17.96|17.88|17.8|17.72|18.04|17.96|17.64|17.56|413
1736366400000|2025-01-08 20:00:00|17.75|17.67|17.66|17.58|17.86|17.78|17.64|17.56|185
1736380800000|2025-01-09 00:00:00|17.99|17.74|17.87|17.79|17.99|17.84|17.81|17.68|2
1736384400000|2025-01-09 01:00:00|17.94|17.69|17.9|17.82|18.01|17.89|17.87|17.68|1
1736388000000|2025-01-09 02:00:00|17.89|17.81|17.82|17.74|18|17.84|17.82|17.65|0
1736391600000|2025-01-09 03:00:00|17.84|17.76|17.89|17.81|17.9|17.82|17.8|17.65|0
1736395200000|2025-01-09 04:00:00|17.91|17.83|18.01|17.76|18.05|17.86|17.9|17.75|1
1736398800000|2025-01-09 05:00:00|18.03|17.78|17.97|17.72|18.03|17.78|17.97|17.72|0
1736402400000|2025-01-09 06:00:00|18|17.75|17.97|17.89|18.07|17.9|17.92|17.72|4
1736406000000|2025-01-09 07:00:00|17.98|17.9|18.07|17.99|18.12|18.04|17.95|17.87|39
1736409600000|2025-01-09 08:00:00|18.12|18.04|17.82|17.74|18.17|18.09|17.82|17.74|763
1736413200000|2025-01-09 09:00:00|17.85|17.77|17.82|17.74|17.88|17.8|17.82|17.74|764
1736416800000|2025-01-09 10:00:00|17.77|17.69|17.78|17.7|17.82|17.74|17.77|17.69|541
1736420400000|2025-01-09 11:00:00|17.83|17.75|17.7|17.62|17.84|17.76|17.69|17.61|1971
1736424000000|2025-01-09 12:00:00|17.65|17.57|17.65|17.57|17.75|17.67|17.65|17.57|691
1736427600000|2025-01-09 13:00:00|17.67|17.59|17.7|17.62|17.72|17.64|17.65|17.57|741
1736431200000|2025-01-09 14:00:00|17.72|17.64|17.7|17.62|17.75|17.67|17.65|17.57|1396
1736434800000|2025-01-09 15:00:00|17.65|17.57|17.82|17.74|17.82|17.74|17.65|17.57|1141
1736438400000|2025-01-09 16:00:00|17.86|17.78|17.76|17.68|17.86|17.78|17.74|17.66|773
1736442000000|2025-01-09 17:00:00|||||||||13
1736445600000|2025-01-09 18:00:00|||||||||7
1736449200000|2025-01-09 19:00:00|||||||||1
1736452800000|2025-01-09 20:00:00|17.72|17.64|17.84|17.59|17.84|17.69|17.72|17.59|18
1736456400000|2025-01-09 21:00:00|17.83|17.58|17.82|17.57|17.83|17.58|17.82|17.57|0
1736467200000|2025-01-10 00:00:00|17.84|17.52|18.14|17.84|18.39|18.22|17.78|17.52|70
1736470800000|2025-01-10 01:00:00|18.19|17.89|18.29|18.04|18.37|18.22|18.1|17.88|71
1736474400000|2025-01-10 02:00:00|18.3|18.05|18.3|18.05|18.31|18.14|18.18|17.97|10
1736478000000|2025-01-10 03:00:00|18.08|17.83|18.17|17.87|18.23|17.93|17.97|17.83|5
1736481600000|2025-01-10 04:00:00|18.24|17.94|18.24|17.94|18.26|17.99|18.22|17.94|2
1736485200000|2025-01-10 05:00:00|18.26|17.99|18.27|18.02|18.27|18.02|18.2|17.94|0
1736488800000|2025-01-10 06:00:00|18.25|18|18.21|18.13|18.27|18.13|18.17|17.98|17
1736492400000|2025-01-10 07:00:00|18.2|18.12|18.01|17.93|18.2|18.12|17.96|17.88|130
1736496000000|2025-01-10 08:00:00|18.06|17.98|17.83|17.75|18.06|17.98|17.83|17.75|1812
1736499600000|2025-01-10 09:00:00|17.84|17.76|17.88|17.8|17.89|17.81|17.81|17.73|1198
1736503200000|2025-01-10 10:00:00|17.83|17.75|17.96|17.88|17.97|17.89|17.83|17.75|533
1736506800000|2025-01-10 11:00:00|17.91|17.83|17.9|17.82|17.92|17.84|17.77|17.69|983
1736510400000|2025-01-10 12:00:00|17.91|17.83|17.92|17.84|18|17.92|17.9|17.82|848
1736514000000|2025-01-10 13:00:00|17.97|17.89|18.21|18.13|18.32|18.24|17.85|17.67|1990
1736517600000|2025-01-10 14:00:00|18.24|18.16|18.3|18.22|18.35|18.27|18.08|18|4025
1736521200000|2025-01-10 15:00:00|18.31|18.23|18.76|18.68|18.86|18.78|18.31|18.23|5411
1736524800000|2025-01-10 16:00:00|18.75|18.67|18.92|18.84|19.04|18.96|18.71|18.63|3716
1736528400000|2025-01-10 17:00:00|18.93|18.85|18.59|18.51|19.04|18.96|18.58|18.5|485
1736532000000|2025-01-10 18:00:00|18.61|18.53|18.3|18.22|18.7|18.62|18.28|18.2|381
1736535600000|2025-01-10 19:00:00|18.32|18.24|18.54|18.46|18.66|18.58|18.3|18.22|317
1736539200000|2025-01-10 20:00:00|18.56|18.48|18.94|18.86|18.94|18.86|18.52|18.44|484
1736726400000|2025-01-13 00:00:00|18.99|18.74|19.01|18.93|19.05|18.94|18.65|18.49|75
1736730000000|2025-01-13 01:00:00|18.99|18.91|19.32|19.02|19.34|19.17|18.99|18.91|323
1736733600000|2025-01-13 02:00:00|19.34|19.04|19.34|19.04|19.37|19.17|19.25|18.99|1
1736737200000|2025-01-13 03:00:00|19.32|19.02|19.28|19.2|19.39|19.28|19.26|19.02|36
1736740800000|2025-01-13 04:00:00|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|35
1736744400000|2025-01-13 05:00:00|19.28|19.2|19.22|19.14|19.31|19.23|19.19|19.11|160
1736748000000|2025-01-13 06:00:00|19.24|19.16|19.15|19.07|19.24|19.16|19.02|18.9|162
1736751600000|2025-01-13 07:00:00|19.16|19.08|19.12|19.04|19.24|19.16|19.08|19|4003
1736755200000|2025-01-13 08:00:00|19.09|19.01|19.33|19.25|19.33|19.25|19.02|18.94|1220
1736758800000|2025-01-13 09:00:00|19.38|19.3|19.45|19.37|19.54|19.46|19.33|19.25|2732
1736762400000|2025-01-13 10:00:00|19.47|19.39|19.34|19.26|19.52|19.44|19.27|19.19|1814
1736766000000|2025-01-13 11:00:00|19.33|19.25|19.28|19.2|19.41|19.33|19.27|19.19|1020
1736769600000|2025-01-13 12:00:00|19.24|19.16|19.17|19.09|19.43|19.35|19.12|19.04|1591
1736773200000|2025-01-13 13:00:00|19.18|19.1|19.23|19.15|19.28|19.2|19.12|19.04|708
1736776800000|2025-01-13 14:00:00|19.22|19.14|19.05|18.97|19.39|19.31|19.04|18.96|1902
1736780400000|2025-01-13 15:00:00|19.07|18.99|19.06|18.98|19.25|19.17|18.96|18.88|2817
1736784000000|2025-01-13 16:00:00|19.04|18.96|19.12|19.04|19.17|19.09|18.91|18.83|2234
1736787600000|2025-01-13 17:00:00|19.1|19.02|18.71|18.63|19.17|19.09|18.7|18.62|497
1736791200000|2025-01-13 18:00:00|18.73|18.65|18.69|18.61|18.85|18.77|18.64|18.56|309
1736794800000|2025-01-13 19:00:00|18.68|18.6|18.65|18.57|18.77|18.69|18.64|18.56|99
1736798400000|2025-01-13 20:00:00|18.67|18.59|18.75|18.67|18.75|18.67|18.58|18.5|158
1736802000000|2025-01-13 21:00:00|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1736812800000|2025-01-14 00:00:00|18.63|18.33|18.64|18.39|18.67|18.5|18.47|18.31|40
1736816400000|2025-01-14 01:00:00|18.58|18.5|18.76|18.51|18.76|18.54|18.58|18.42|0
1736820000000|2025-01-14 02:00:00|18.77|18.52|18.76|18.51|18.81|18.65|18.7|18.49|0
1736823600000|2025-01-14 03:00:00|18.72|18.47|18.74|18.49|18.76|18.59|18.67|18.45|0
1736827200000|2025-01-14 04:00:00|18.72|18.47|18.63|18.33|18.75|18.55|18.63|18.33|3
1736830800000|2025-01-14 05:00:00|18.65|18.35|18.45|18.37|18.65|18.42|18.45|18.29|5
1736834400000|2025-01-14 06:00:00|18.54|18.29|18.45|18.37|18.54|18.42|18.41|18.27|9
1736838000000|2025-01-14 07:00:00|18.43|18.35|18.4|18.32|18.51|18.43|18.35|18.27|35
1736841600000|2025-01-14 08:00:00|18.41|18.33|18.33|18.25|18.42|18.34|18.27|18.19|2562
1736845200000|2025-01-14 09:00:00|18.31|18.23|18.32|18.24|18.38|18.3|18.28|18.2|181
1736848800000|2025-01-14 10:00:00|18.31|18.23|18.12|18.04|18.32|18.24|18.12|18.04|551
1736852400000|2025-01-14 11:00:00|18.11|18.03|18.17|18.09|18.21|18.13|18.11|18.03|565
1736856000000|2025-01-14 12:00:00|18.22|18.14|18.32|18.24|18.38|18.3|18.22|18.14|825
1736859600000|2025-01-14 13:00:00|18.33|18.25|18.39|18.31|18.48|18.4|18.17|18.09|1987
1736863200000|2025-01-14 14:00:00|18.37|18.29|18.25|18.17|18.4|18.32|18.14|18.06|2164
1736866800000|2025-01-14 15:00:00|18.24|18.16|18.14|18.06|18.29|18.21|17.97|17.89|2026
1736870400000|2025-01-14 16:00:00|18.15|18.07|18.63|18.55|18.63|18.55|18.14|18.06|1558
1736874000000|2025-01-14 17:00:00|18.64|18.56|18.54|18.46|18.68|18.6|18.48|18.4|411
1736877600000|2025-01-14 18:00:00|18.56|18.48|18.15|18.07|18.56|18.48|18.05|17.97|583
1736881200000|2025-01-14 19:00:00|18.18|18.1|18.41|18.33|18.42|18.34|18|17.92|485
1736884800000|2025-01-14 20:00:00|18.39|18.31|18.33|18.25|18.62|18.54|18.27|18.19|238
1736899200000|2025-01-15 00:00:00|18.38|18.08|18.31|18.01|18.38|18.08|18.29|17.99|0
1736902800000|2025-01-15 01:00:00|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1736906400000|2025-01-15 02:00:00|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1736910000000|2025-01-15 03:00:00|18.26|17.96|18.27|17.97|18.27|17.97|18.24|17.94|0
1736913600000|2025-01-15 04:00:00|18.28|17.98|18.25|17.95|18.28|17.98|18.25|17.95|0
1736917200000|2025-01-15 05:00:00|18.26|17.96|18.26|17.96|18.26|17.98|18.22|17.93|0
1736920800000|2025-01-15 06:00:00|18.28|17.98|18.17|18.09|18.28|18.09|18.17|17.94|2
1736924400000|2025-01-15 07:00:00|18.16|18.08|18.32|18.24|18.32|18.24|18.15|18.07|407
1736928000000|2025-01-15 08:00:00|18.33|18.25|18.04|17.96|18.37|18.29|18.04|17.96|1025
1736931600000|2025-01-15 09:00:00|18.01|17.93|17.91|17.83|18.04|17.96|17.86|17.78|1058
1736935200000|2025-01-15 10:00:00|17.92|17.84|18.01|17.93|18.01|17.93|17.91|17.83|668
1736938800000|2025-01-15 11:00:00|17.97|17.89|17.83|17.75|17.97|17.89|17.81|17.73|1843
1736942400000|2025-01-15 12:00:00|17.84|17.76|17.89|17.81|17.95|17.87|17.83|17.75|1889
1736946000000|2025-01-15 13:00:00|17.9|17.82|17.41|17.33|17.98|17.87|17.32|17.24|3345
1736949600000|2025-01-15 14:00:00|17.36|17.28|17.36|17.28|17.52|17.44|17.24|17.16|4419
1736953200000|2025-01-15 15:00:00|17.35|17.27|17.21|17.13|17.36|17.28|17.19|17.11|5335
1736956800000|2025-01-15 16:00:00|17.2|17.12|17.36|17.28|17.4|17.32|17.15|17.07|4138
1736960400000|2025-01-15 17:00:00|17.4|17.32|17.36|17.28|17.41|17.33|17.27|17.19|466
1736964000000|2025-01-15 18:00:00|17.31|17.23|17.18|17.1|17.31|17.23|17.16|17.08|465
1736967600000|2025-01-15 19:00:00|17.16|17.08|17.06|16.98|17.16|17.08|17.06|16.98|302
1736971200000|2025-01-15 20:00:00|17.1|17.02|17.04|16.96|17.11|17.03|16.98|16.9|349
1736985600000|2025-01-16 00:00:00|17.1|16.8|17.11|16.86|17.15|16.94|17.02|16.8|0
1736989200000|2025-01-16 01:00:00|17.08|16.83|17.08|16.83|17.08|16.83|17.08|16.83|0
1736992800000|2025-01-16 02:00:00|17.09|16.84|17.09|16.84|17.09|16.84|17.09|16.84|0
1736996400000|2025-01-16 03:00:00|17.01|16.93|17.09|16.84|17.09|16.93|17|16.84|0
1737000000000|2025-01-16 04:00:00|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1737003600000|2025-01-16 05:00:00|17.01|16.93|17.06|16.98|17.09|16.98|17.01|16.84|2
1737007200000|2025-01-16 06:00:00|17.04|16.96|17.01|16.93|17.11|16.98|16.99|16.86|9
1737010800000|2025-01-16 07:00:00|17.04|16.96|16.9|16.82|17.04|16.96|16.9|16.82|589
1737014400000|2025-01-16 08:00:00|16.95|16.87|17.02|16.94|17.07|16.99|16.9|16.82|1853
1737018000000|2025-01-16 09:00:00|17.07|16.99|17.02|16.94|17.07|16.99|16.97|16.89|2607
1737021600000|2025-01-16 10:00:00|17.03|16.95|17.07|16.99|17.08|17|16.98|16.9|1144
1737025200000|2025-01-16 11:00:00|17.08|17|17.08|17|17.13|17.05|17.07|16.99|2175
1737028800000|2025-01-16 12:00:00|17.13|17.05|17.03|16.95|17.13|17.05|17.03|16.95|588
1737032400000|2025-01-16 13:00:00|17.09|17.01|17.03|16.95|17.09|17.01|16.98|16.9|1460
1737036000000|2025-01-16 14:00:00|17.04|16.96|17.1|17.02|17.14|17.06|16.94|16.86|2264
1737039600000|2025-01-16 15:00:00|17.15|17.07|17|16.92|17.15|17.07|17|16.92|2319
1737043200000|2025-01-16 16:00:00|16.99|16.91|16.94|16.86|17.04|16.96|16.87|16.79|1501
1737046800000|2025-01-16 17:00:00|16.93|16.85|16.88|16.8|16.98|16.9|16.82|16.74|273
1737050400000|2025-01-16 18:00:00|16.87|16.79|16.94|16.86|16.99|16.91|16.83|16.75|328
1737054000000|2025-01-16 19:00:00|16.97|16.89|16.89|16.81|16.99|16.91|16.88|16.8|155
1737057600000|2025-01-16 20:00:00|16.92|16.84|17.11|16.81|17.11|16.91|16.86|16.78|323
1737072000000|2025-01-17 00:00:00|17.16|16.86|17.16|16.86|17.16|16.86|17.16|16.86|0
1737075600000|2025-01-17 01:00:00|17.14|16.84|17.14|16.84|17.17|16.96|17.01|16.8|2
1737079200000|2025-01-17 02:00:00|17.11|16.81|17.04|16.74|17.18|16.88|17.04|16.74|0
1737082800000|2025-01-17 03:00:00|17.06|16.76|17.06|16.76|17.06|16.76|17.06|16.76|0
1737086400000|2025-01-17 04:00:00|17.04|16.74|17.04|16.74|17.04|16.74|17.02|16.72|0
1737090000000|2025-01-17 05:00:00|17.01|16.76|17.03|16.78|17.09|16.9|16.96|16.74|0
1737093600000|2025-01-17 06:00:00|17|16.75|16.92|16.84|17.04|16.87|16.8|16.62|12
1737097200000|2025-01-17 07:00:00|16.91|16.83|16.84|16.76|16.96|16.88|16.79|16.71|347
1737100800000|2025-01-17 08:00:00|16.81|16.73|16.88|16.8|16.95|16.87|16.79|16.71|1154
1737104400000|2025-01-17 09:00:00|16.84|16.76|16.91|16.83|16.94|16.86|16.83|16.75|760
1737108000000|2025-01-17 10:00:00|16.93|16.85|16.83|16.75|17.02|16.94|16.79|16.71|1531
1737111600000|2025-01-17 11:00:00|16.81|16.73|16.91|16.83|16.91|16.83|16.81|16.73|887
1737115200000|2025-01-17 12:00:00|16.96|16.88|16.93|16.85|16.96|16.88|16.91|16.83|580
1737118800000|2025-01-17 13:00:00|16.95|16.87|16.9|16.82|16.95|16.87|16.8|16.72|962
1737122400000|2025-01-17 14:00:00|16.91|16.83|16.95|16.87|17.05|16.97|16.85|16.77|2408
1737126000000|2025-01-17 15:00:00|16.94|16.86|17|16.92|17.1|17.02|16.9|16.82|2592
1737129600000|2025-01-17 16:00:00|16.99|16.91|17.13|17.05|17.23|17.15|16.94|16.86|4465
1737133200000|2025-01-17 17:00:00|17.15|17.07|17.1|17.02|17.18|17.1|17.05|16.97|18
1737136800000|2025-01-17 18:00:00|17.08|17|17.15|17.07|17.21|17.13|17.08|17|41
1737140400000|2025-01-17 19:00:00|17.16|17.08|17.17|17.09|17.17|17.09|17.14|17.06|137
1737144000000|2025-01-17 20:00:00|17.22|17.14|17.4|17.1|17.4|17.19|17.12|17.04|298
1737147600000|2025-01-17 21:00:00|17.39|17.09|17.39|17.09|17.39|17.09|17.39|17.09|0
1737331200000|2025-01-20 00:00:00|17.75|17.45|17.61|17.36|17.78|17.48|17.61|17.36|0
1737334800000|2025-01-20 01:00:00|17.63|17.38|17.64|17.39|17.64|17.39|17.61|17.36|0
1737338400000|2025-01-20 02:00:00|17.63|17.38|17.61|17.36|17.63|17.38|17.59|17.34|0
1737342000000|2025-01-20 03:00:00|17.59|17.34|17.59|17.34|17.61|17.36|17.59|17.34|0
1737345600000|2025-01-20 04:00:00|17.56|17.31|17.43|17.35|17.59|17.4|17.43|17.31|0
1737349200000|2025-01-20 05:00:00|17.54|17.29|17.56|17.31|17.61|17.35|17.43|17.29|0
1737352800000|2025-01-20 06:00:00|17.54|17.29|17.41|17.33|17.64|17.45|17.38|17.24|66
1737356400000|2025-01-20 07:00:00|17.38|17.3|17.31|17.23|17.41|17.33|17.21|17.13|635
1737360000000|2025-01-20 08:00:00|17.26|17.18|17.26|17.18|17.4|17.32|17.2|17.12|1166
1737363600000|2025-01-20 09:00:00|17.3|17.22|17.26|17.18|17.31|17.23|17.26|17.18|2013
1737367200000|2025-01-20 10:00:00|17.23|17.15|17.21|17.13|17.26|17.18|17.16|17.08|2394
1737370800000|2025-01-20 11:00:00|17.26|17.18|17.36|17.28|17.41|17.33|17.26|17.18|1916
1737374400000|2025-01-20 12:00:00|17.31|17.23|17.31|17.23|17.36|17.28|17.31|17.23|1643
1737378000000|2025-01-20 13:00:00|17.29|17.21|17.16|17.08|17.36|17.28|17.16|17.08|3945
1737381600000|2025-01-20 14:00:00|17.14|17.06|16.96|16.88|17.16|17.08|16.91|16.83|4600
1737385200000|2025-01-20 15:00:00|16.94|16.86|16.96|16.88|17.06|16.98|16.86|16.78|2735
1737388800000|2025-01-20 16:00:00|16.99|16.91|17.06|16.98|17.11|17.03|16.96|16.88|2948
1737392400000|2025-01-20 17:00:00|17.11|17.03|17.21|17.13|17.31|17.23|17.11|17.03|193
1737396000000|2025-01-20 18:00:00|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|27
1737399600000|2025-01-20 19:00:00|17.14|17.06|17.11|17.03|17.14|17.06|17.11|17.03|18
1737403200000|2025-01-20 20:00:00|17.09|17.01|17.09|17.01|17.12|17.04|17.06|16.98|167
1737406800000|2025-01-20 21:00:00|17.15|16.9|17.15|16.9|17.15|16.9|17.15|16.9|0
1737417600000|2025-01-21 00:00:00|17.03|16.78|17.49|17.41|17.6|17.46|17.03|16.78|8
1737421200000|2025-01-21 01:00:00|17.6|17.35|17.4|17.15|17.7|17.59|17.24|17.03|0
1737424800000|2025-01-21 02:00:00|17.38|17.13|17.43|17.18|17.45|17.2|17.38|17.13|0
1737428400000|2025-01-21 03:00:00|17.38|17.13|17.4|17.15|17.43|17.18|17.38|17.13|0
1737432000000|2025-01-21 04:00:00|17.45|17.2|17.43|17.18|17.45|17.26|17.34|17.15|0
1737435600000|2025-01-21 05:00:00|17.45|17.2|17.45|17.2|17.48|17.23|17.45|17.2|0
1737439200000|2025-01-21 06:00:00|17.43|17.18|17.37|17.29|17.43|17.34|17.37|17.18|20
1737442800000|2025-01-21 07:00:00|17.39|17.31|17.29|17.21|17.42|17.34|17.27|17.19|159
1737446400000|2025-01-21 08:00:00|17.3|17.22|16.97|16.89|17.37|17.29|16.92|16.84|1138
1737450000000|2025-01-21 09:00:00|16.92|16.84|16.82|16.74|16.92|16.84|16.82|16.74|1198
1737453600000|2025-01-21 10:00:00|16.8|16.72|16.82|16.74|16.9|16.82|16.77|16.69|1588
1737457200000|2025-01-21 11:00:00|16.87|16.79|16.98|16.9|17.07|16.99|16.87|16.79|813
1737460800000|2025-01-21 12:00:00|17|16.92|16.78|16.7|17|16.92|16.78|16.7|7409
1737464400000|2025-01-21 13:00:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|844
1737468000000|2025-01-21 14:00:00|16.83|16.75|16.78|16.7|16.88|16.8|16.78|16.7|1962
1737471600000|2025-01-21 15:00:00|16.83|16.75|16.98|16.9|17.03|16.95|16.78|16.7|4208
1737475200000|2025-01-21 16:00:00|17.03|16.95|16.88|16.8|17.03|16.95|16.83|16.75|2812
1737478800000|2025-01-21 17:00:00|16.85|16.77|16.83|16.75|16.88|16.8|16.83|16.75|823
1737482400000|2025-01-21 18:00:00|16.88|16.8|16.73|16.65|16.88|16.8|16.73|16.65|523
1737486000000|2025-01-21 19:00:00|16.78|16.7|16.78|16.7|16.78|16.7|16.73|16.65|170
1737489600000|2025-01-21 20:00:00|16.76|16.68|16.73|16.65|16.76|16.68|16.68|16.6|479
1737504000000|2025-01-22 00:00:00|16.9|16.6|16.82|16.57|16.9|16.6|16.82|16.57|0
1737507600000|2025-01-22 01:00:00|16.59|16.51|16.75|16.45|16.8|16.51|16.59|16.45|54
1737514800000|2025-01-22 03:00:00|16.77|16.5|16.77|16.52|16.77|16.52|16.77|16.5|0
1737522000000|2025-01-22 05:00:00|16.66|16.58|16.67|16.59|16.78|16.59|16.66|16.52|0
1737525600000|2025-01-22 06:00:00|16.77|16.52|16.67|16.59|16.77|16.59|16.67|16.5|3
1737529200000|2025-01-22 07:00:00|16.64|16.56|16.59|16.51|16.67|16.59|16.59|16.51|286
1737532800000|2025-01-22 08:00:00|16.64|16.56|16.54|16.46|16.64|16.56|16.54|16.46|797
1737536400000|2025-01-22 09:00:00|16.49|16.41|16.55|16.47|16.6|16.52|16.49|16.41|901
1737540000000|2025-01-22 10:00:00|16.5|16.42|16.45|16.37|16.5|16.42|16.4|16.32|1752
1737543600000|2025-01-22 11:00:00|16.5|16.42|16.5|16.42|16.55|16.47|16.45|16.37|892
1737547200000|2025-01-22 12:00:00|16.45|16.37|16.55|16.47|16.6|16.52|16.45|16.37|802
1737550800000|2025-01-22 13:00:00|16.6|16.52|16.65|16.57|16.65|16.57|16.55|16.47|445
1737554400000|2025-01-22 14:00:00|16.7|16.62|16.65|16.57|16.7|16.62|16.6|16.52|1228
1737558000000|2025-01-22 15:00:00|16.7|16.62|16.7|16.62|16.75|16.67|16.6|16.52|4133
1737561600000|2025-01-22 16:00:00|16.72|16.64|16.65|16.57|16.8|16.72|16.55|16.47|2799
1737565200000|2025-01-22 17:00:00|16.7|16.62|16.7|16.62|16.7|16.62|16.65|16.57|302
1737568800000|2025-01-22 18:00:00|16.73|16.65|16.98|16.9|16.98|16.9|16.65|16.57|1149
1737572400000|2025-01-22 19:00:00|16.93|16.85|16.76|16.68|16.95|16.87|16.76|16.68|269
1737576000000|2025-01-22 20:00:00|16.75|16.67|16.86|16.78|16.86|16.78|16.75|16.67|512
1737590400000|2025-01-23 00:00:00|16.99|16.69|17.02|16.77|17.02|16.77|16.97|16.67|3
1737594000000|2025-01-23 01:00:00|17.01|16.76|17.01|16.76|17.02|16.77|17.01|16.76|0
1737597600000|2025-01-23 02:00:00|17.02|16.77|17.02|16.77|17.02|16.77|17.01|16.76|0
1737601200000|2025-01-23 03:00:00|17.01|16.76|17.02|16.77|17.02|16.77|17.01|16.76|0
1737604800000|2025-01-23 04:00:00|17.01|16.76|17.01|16.76|17.02|16.77|17.01|16.76|0
1737608400000|2025-01-23 05:00:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737612000000|2025-01-23 06:00:00|16.99|16.74|17.05|16.8|17.05|16.8|16.86|16.74|12
1737615600000|2025-01-23 07:00:00|16.94|16.86|16.87|16.79|16.94|16.86|16.82|16.74|91
1737619200000|2025-01-23 08:00:00|16.82|16.74|16.97|16.89|16.97|16.89|16.77|16.69|575
1737622800000|2025-01-23 09:00:00|16.94|16.86|16.92|16.84|16.99|16.91|16.87|16.79|419
1737626400000|2025-01-23 10:00:00|16.91|16.83|16.77|16.69|16.92|16.84|16.77|16.69|441
1737630000000|2025-01-23 11:00:00|16.81|16.73|16.87|16.79|16.87|16.79|16.81|16.73|361
1737633600000|2025-01-23 12:00:00|16.89|16.81|16.82|16.74|16.92|16.84|16.77|16.69|455
1737637200000|2025-01-23 13:00:00|16.77|16.69|16.78|16.7|16.82|16.74|16.77|16.69|398
1737640800000|2025-01-23 14:00:00|16.82|16.74|16.63|16.55|16.82|16.74|16.58|16.5|988
1737644400000|2025-01-23 15:00:00|16.59|16.51|16.49|16.41|16.64|16.56|16.49|16.41|5124
1737648000000|2025-01-23 16:00:00|16.44|16.36|16.59|16.51|16.64|16.56|16.44|16.36|1882
1737651600000|2025-01-23 17:00:00|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|315
1737655200000|2025-01-23 18:00:00|||||||||51
1737658800000|2025-01-23 19:00:00|16.64|16.56|16.69|16.61|16.69|16.61|16.59|16.51|56
1737662400000|2025-01-23 20:00:00|16.64|16.56|16.66|16.58|16.69|16.61|16.61|16.53|203
1737676800000|2025-01-24 00:00:00|16.68|16.38|16.73|16.43|16.73|16.43|16.68|16.38|0
1737680400000|2025-01-24 01:00:00|16.78|16.53|16.75|16.5|16.78|16.64|16.72|16.48|0
1737684000000|2025-01-24 02:00:00|16.73|16.43|16.71|16.41|16.73|16.43|16.71|16.41|0
1737687600000|2025-01-24 03:00:00|16.73|16.43|16.74|16.44|16.83|16.71|16.71|16.43|1
1737691200000|2025-01-24 04:00:00|16.76|16.46|16.73|16.43|16.76|16.46|16.73|16.43|0
1737694800000|2025-01-24 05:00:00|16.74|16.44|16.71|16.41|16.74|16.44|16.71|16.41|6
1737698400000|2025-01-24 06:00:00|16.72|16.46|16.68|16.6|16.76|16.6|16.68|16.41|4
1737702000000|2025-01-24 07:00:00|16.65|16.57|16.6|16.52|16.7|16.62|16.6|16.52|287
1737705600000|2025-01-24 08:00:00|16.55|16.47|16.6|16.52|16.65|16.57|16.55|16.47|454
1737709200000|2025-01-24 09:00:00|16.56|16.48|16.56|16.48|16.6|16.52|16.51|16.43|608
1737712800000|2025-01-24 10:00:00|16.58|16.5|16.56|16.48|16.61|16.53|16.56|16.48|965
1737716400000|2025-01-24 11:00:00|16.58|16.5|16.6|16.52|16.6|16.52|16.56|16.48|158
1737720000000|2025-01-24 12:00:00|16.65|16.57|16.65|16.57|16.68|16.6|16.65|16.57|284
1737723600000|2025-01-24 13:00:00|16.61|16.53|16.66|16.58|16.66|16.58|16.61|16.53|165
1737727200000|2025-01-24 14:00:00|16.64|16.56|16.73|16.65|16.76|16.68|16.62|16.54|858
1737730800000|2025-01-24 15:00:00|16.71|16.63|16.66|16.58|16.81|16.73|16.66|16.58|2054
1737734400000|2025-01-24 16:00:00|16.61|16.53|16.66|16.58|16.66|16.58|16.61|16.53|718
1737738000000|2025-01-24 17:00:00|16.68|16.6|16.71|16.63|16.71|16.63|16.61|16.53|199
1737741600000|2025-01-24 18:00:00|16.76|16.68|16.77|16.69|16.77|16.69|16.71|16.63|67
1737745200000|2025-01-24 19:00:00|16.76|16.68|16.72|16.64|16.77|16.69|16.67|16.59|61
1737748800000|2025-01-24 20:00:00|16.71|16.63|16.78|16.7|16.78|16.7|16.69|16.61|299
1737752400000|2025-01-24 21:00:00|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1737936000000|2025-01-27 00:00:00|17.43|17.13|17.8|17.72|17.8|17.72|17.34|17.13|50
1737939600000|2025-01-27 01:00:00|17.81|17.73|17.59|17.51|17.81|17.73|17.57|17.44|48
1737943200000|2025-01-27 02:00:00|17.61|17.53|17.59|17.51|17.61|17.53|17.56|17.48|3
1737946800000|2025-01-27 03:00:00|17.61|17.53|17.51|17.43|17.61|17.53|17.51|17.43|108
1737950400000|2025-01-27 04:00:00|17.52|17.44|17.58|17.5|17.6|17.52|17.51|17.43|1
1737954000000|2025-01-27 05:00:00|17.59|17.51|17.69|17.61|17.8|17.62|17.58|17.5|10
1737957600000|2025-01-27 06:00:00|17.75|17.5|17.76|17.68|17.85|17.74|17.69|17.5|14
1737961200000|2025-01-27 07:00:00|17.74|17.66|17.71|17.63|17.76|17.68|17.57|17.49|468
1737964800000|2025-01-27 08:00:00|17.68|17.6|17.78|17.7|17.94|17.86|17.57|17.49|2624
1737968400000|2025-01-27 09:00:00|17.8|17.72|17.74|17.66|17.83|17.75|17.59|17.51|1529
1737972000000|2025-01-27 10:00:00|17.72|17.64|18.46|18.38|18.72|18.64|17.7|17.62|5520
1737975600000|2025-01-27 11:00:00|18.5|18.42|18.02|17.94|18.51|18.43|17.97|17.89|2730
1737979200000|2025-01-27 12:00:00|18.01|17.93|17.86|17.78|18.06|17.98|17.72|17.64|1133
1737982800000|2025-01-27 13:00:00|17.87|17.79|17.81|17.73|17.91|17.83|17.72|17.64|1550
1737986400000|2025-01-27 14:00:00|17.85|17.77|17.28|17.2|17.9|17.82|17.28|17.2|2631
1737990000000|2025-01-27 15:00:00|17.3|17.22|17.32|17.24|17.57|17.49|17.17|17.09|2699
1737993600000|2025-01-27 16:00:00|17.31|17.23|17.46|17.38|17.64|17.56|17.27|17.19|2511
1737997200000|2025-01-27 17:00:00|17.44|17.36|17.66|17.58|17.66|17.58|17.41|17.33|429
1738000800000|2025-01-27 18:00:00|17.62|17.54|17.52|17.44|17.66|17.58|17.44|17.36|110
1738004400000|2025-01-27 19:00:00|17.49|17.41|17.56|17.48|17.56|17.48|17.28|17.2|1038
1738008000000|2025-01-27 20:00:00|17.57|17.49|17.46|17.38|17.64|17.56|17.39|17.31|346
1738011600000|2025-01-27 21:00:00|17.53|17.23|17.53|17.23|17.53|17.23|17.53|17.23|0
1738022400000|2025-01-28 00:00:00|17.46|17.16|17.5|17.25|17.54|17.36|17.38|17.16|0
1738026000000|2025-01-28 01:00:00|17.39|17.31|17.78|17.53|17.78|17.56|17.35|17.2|4
1738029600000|2025-01-28 02:00:00|17.8|17.55|17.63|17.55|17.83|17.58|17.63|17.49|0
1738033200000|2025-01-28 03:00:00|17.75|17.5|17.66|17.41|17.75|17.56|17.5|17.35|5
1738036800000|2025-01-28 04:00:00|17.59|17.51|17.5|17.42|17.71|17.51|17.5|17.35|0
1738040400000|2025-01-28 05:00:00|17.48|17.4|17.65|17.4|17.8|17.63|17.48|17.36|48
1738044000000|2025-01-28 06:00:00|17.55|17.47|17.64|17.56|17.71|17.61|17.54|17.36|0
1738047600000|2025-01-28 07:00:00|17.62|17.54|17.56|17.48|17.67|17.59|17.5|17.42|103
1738051200000|2025-01-28 08:00:00|17.52|17.44|17.27|17.19|17.61|17.53|17.22|17.14|831
1738054800000|2025-01-28 09:00:00|17.23|17.15|17.17|17.09|17.25|17.17|17.13|17.05|811
1738058400000|2025-01-28 10:00:00|17.13|17.05|17.09|17.01|17.14|17.06|17.08|17|1433
1738062000000|2025-01-28 11:00:00|17.14|17.06|17.1|17.02|17.19|17.11|17.09|17.01|400
1738065600000|2025-01-28 12:00:00|17.14|17.06|17.1|17.02|17.19|17.11|17.1|17.02|723
1738069200000|2025-01-28 13:00:00|17.14|17.06|17.1|17.02|17.15|17.07|17.05|16.97|320
1738072800000|2025-01-28 14:00:00|17.08|17|17.1|17.02|17.3|17.22|17.05|16.97|1315
1738076400000|2025-01-28 15:00:00|17.07|16.99|17|16.92|17.09|17.01|16.87|16.79|2977
1738080000000|2025-01-28 16:00:00|17.02|16.94|17.04|16.96|17.23|17.15|16.95|16.87|3532
1738083600000|2025-01-28 17:00:00|17.06|16.98|16.94|16.86|17.08|17|16.89|16.81|271
1738087200000|2025-01-28 18:00:00|16.9|16.82|16.99|16.91|17|16.92|16.89|16.81|180
1738090800000|2025-01-28 19:00:00|16.95|16.87|16.94|16.86|17.04|16.96|16.91|16.83|36
1738094400000|2025-01-28 20:00:00|16.92|16.84|16.95|16.87|16.98|16.9|16.86|16.78|351
1738098000000|2025-01-28 21:00:00|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1738108800000|2025-01-29 00:00:00|17.19|16.89|17.12|16.82|17.19|16.89|17.11|16.82|0
1738112400000|2025-01-29 01:00:00|17.08|16.83|17.12|16.82|17.12|16.83|17.08|16.82|0
1738116000000|2025-01-29 02:00:00|17.14|16.89|17.12|16.87|17.14|16.89|17.1|16.85|103
1738123200000|2025-01-29 04:00:00|17.09|16.79|17.07|16.77|17.09|16.79|17.07|16.77|3
1738126800000|2025-01-29 05:00:00|17.09|16.79|17.09|16.79|17.1|16.8|17.04|16.77|0
1738130400000|2025-01-29 06:00:00|17.07|16.77|16.86|16.78|17.07|16.82|16.82|16.7|101
1738134000000|2025-01-29 07:00:00|16.81|16.73|16.95|16.87|16.98|16.9|16.81|16.73|434
1738137600000|2025-01-29 08:00:00|16.9|16.82|16.87|16.79|16.9|16.82|16.76|16.68|597
1738141200000|2025-01-29 09:00:00|16.9|16.82|16.85|16.77|16.9|16.82|16.82|16.74|467
1738144800000|2025-01-29 10:00:00|16.82|16.74|16.82|16.74|16.85|16.77|16.82|16.74|230
1738148400000|2025-01-29 11:00:00|16.78|16.7|16.73|16.65|16.78|16.7|16.73|16.65|2018
1738152000000|2025-01-29 12:00:00|16.77|16.69|16.78|16.7|16.82|16.74|16.77|16.69|340
1738155600000|2025-01-29 13:00:00|16.82|16.74|16.87|16.79|16.97|16.89|16.82|16.74|1860
1738159200000|2025-01-29 14:00:00|16.88|16.8|16.87|16.79|16.92|16.84|16.83|16.75|1508
1738162800000|2025-01-29 15:00:00|16.86|16.78|16.92|16.84|16.92|16.84|16.75|16.67|1596
1738166400000|2025-01-29 16:00:00|16.95|16.87|16.92|16.84|17|16.92|16.84|16.76|2179
1738170000000|2025-01-29 17:00:00|16.89|16.81|16.92|16.84|16.92|16.84|16.84|16.76|158
1738173600000|2025-01-29 18:00:00|16.91|16.83|16.92|16.84|17.17|17.09|16.82|16.74|274
1738177200000|2025-01-29 19:00:00|16.94|16.86|16.77|16.69|17.04|16.96|16.74|16.66|569
1738180800000|2025-01-29 20:00:00|16.75|16.67|16.73|16.65|16.86|16.78|16.67|16.54|330
1738184400000|2025-01-29 21:00:00|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1738195200000|2025-01-30 00:00:00|16.92|16.62|16.88|16.58|16.92|16.62|16.88|16.58|0
1738198800000|2025-01-30 01:00:00|16.86|16.56|16.72|16.64|16.9|16.64|16.72|16.56|3
1738202400000|2025-01-30 02:00:00|16.71|16.63|16.69|16.61|16.81|16.64|16.68|16.56|10
1738206000000|2025-01-30 03:00:00|16.79|16.54|16.68|16.6|16.79|16.62|16.68|16.53|40
1738209600000|2025-01-30 04:00:00|16.66|16.58|16.69|16.61|16.79|16.64|16.66|16.54|0
1738213200000|2025-01-30 05:00:00|16.79|16.54|16.69|16.61|16.79|16.61|16.69|16.54|0
1738220400000|2025-01-30 07:00:00|16.71|16.63|16.53|16.45|16.71|16.63|16.53|16.45|139
1738224000000|2025-01-30 08:00:00|16.48|16.4|16.47|16.39|16.53|16.45|16.43|16.35|502
1738227600000|2025-01-30 09:00:00|16.48|16.4|16.64|16.56|16.65|16.57|16.48|16.4|568
1738231200000|2025-01-30 10:00:00|16.65|16.57|16.57|16.49|16.65|16.57|16.57|16.49|1311
1738234800000|2025-01-30 11:00:00|16.54|16.46|16.57|16.49|16.57|16.49|16.53|16.45|83
1738238400000|2025-01-30 12:00:00|16.62|16.54|16.62|16.54|16.67|16.59|16.59|16.51|425
1738242000000|2025-01-30 13:00:00|16.6|16.52|16.57|16.49|16.65|16.57|16.57|16.49|130
1738245600000|2025-01-30 14:00:00|16.58|16.5|16.59|16.51|16.64|16.56|16.54|16.46|767
1738249200000|2025-01-30 15:00:00|16.62|16.54|16.61|16.53|16.74|16.66|16.56|16.48|3139
1738252800000|2025-01-30 16:00:00|16.59|16.51|16.53|16.45|16.69|16.61|16.48|16.4|2569
1738256400000|2025-01-30 17:00:00|16.54|16.46|16.53|16.45|16.61|16.53|16.53|16.45|88
1738260000000|2025-01-30 18:00:00|16.57|16.49|16.58|16.5|16.61|16.53|16.53|16.45|324
1738263600000|2025-01-30 19:00:00|16.59|16.51|16.51|16.43|16.59|16.51|16.51|16.43|140
1738267200000|2025-01-30 20:00:00|16.53|16.45|16.71|16.63|16.83|16.75|16.53|16.45|1031
1738281600000|2025-01-31 00:00:00|16.76|16.46|16.8|16.55|16.8|16.55|16.76|16.46|0
1738285200000|2025-01-31 01:00:00|16.79|16.54|16.8|16.55|16.8|16.69|16.73|16.54|0
1738296000000|2025-01-31 04:00:00|16.79|16.54|16.74|16.66|16.8|16.66|16.74|16.54|0
1738299600000|2025-01-31 05:00:00|16.81|16.56|16.7|16.62|16.82|16.67|16.7|16.56|0
1738303200000|2025-01-31 06:00:00|16.68|16.6|16.72|16.64|16.72|16.64|16.67|16.59|2
1738306800000|2025-01-31 07:00:00|16.7|16.62|16.59|16.51|16.72|16.64|16.58|16.5|44
1738310400000|2025-01-31 08:00:00|16.58|16.5|16.66|16.58|16.66|16.58|16.57|16.49|486
1738314000000|2025-01-31 09:00:00|16.64|16.56|16.68|16.6|16.68|16.6|16.59|16.51|520
1738317600000|2025-01-31 10:00:00|16.72|16.64|16.68|16.6|16.73|16.65|16.65|16.57|407
1738321200000|2025-01-31 11:00:00|16.66|16.58|16.68|16.6|16.68|16.6|16.63|16.55|164
1738324800000|2025-01-31 12:00:00|16.65|16.57|16.68|16.6|16.68|16.6|16.63|16.55|306
1738328400000|2025-01-31 13:00:00|16.71|16.63|16.78|16.7|16.78|16.7|16.68|16.6|639
1738332000000|2025-01-31 14:00:00|16.8|16.72|16.86|16.78|16.88|16.8|16.78|16.7|946
1738335600000|2025-01-31 15:00:00|16.81|16.73|16.83|16.75|16.91|16.83|16.81|16.73|2052
1738339200000|2025-01-31 16:00:00|16.8|16.72|16.81|16.73|16.83|16.75|16.75|16.67|2536
1738342800000|2025-01-31 17:00:00|16.8|16.72|16.7|16.62|16.81|16.73|16.65|16.57|615
1738346400000|2025-01-31 18:00:00|16.69|16.61|16.94|16.86|17.04|16.96|16.62|16.54|513
1738350000000|2025-01-31 19:00:00|16.99|16.91|17.13|17.05|17.22|17.14|16.92|16.84|641
1738353600000|2025-01-31 20:00:00|17.17|17.09|17.23|17.15|17.42|17.34|17.16|17.08|1804
1738357200000|2025-01-31 21:00:00|17.3|17.05|17.3|17.05|17.3|17.05|17.3|17.05|0
1738540800000|2025-02-03 00:00:00|19.5|19.2|19.13|18.88|19.57|19.47|18.83|18.65|317
1738544400000|2025-02-03 01:00:00|19.15|18.9|18.88|18.63|19.15|19.02|18.6|18.41|107
1738548000000|2025-02-03 02:00:00|18.87|18.62|19.06|18.81|19.36|19.13|18.79|18.62|7
1738551600000|2025-02-03 03:00:00|19.05|18.8|18.94|18.69|19.16|18.98|18.78|18.61|9
1738555200000|2025-02-03 04:00:00|18.92|18.67|18.88|18.8|19.11|18.97|18.88|18.64|2
1738558800000|2025-02-03 05:00:00|18.95|18.7|18.85|18.6|19.02|18.85|18.77|18.59|59
1738562400000|2025-02-03 06:00:00|18.75|18.67|18.64|18.56|19|18.77|18.57|18.43|96
1738566000000|2025-02-03 07:00:00|18.59|18.51|18.49|18.41|18.59|18.51|18.31|18.23|823
1738569600000|2025-02-03 08:00:00|18.48|18.4|18.11|18.03|18.48|18.4|18.08|18|2434
1738573200000|2025-02-03 09:00:00|18.12|18.04|18.29|18.21|18.41|18.33|18.12|18.04|969
1738576800000|2025-02-03 10:00:00|18.26|18.18|18.19|18.11|18.39|18.31|18.06|17.98|1111
1738580400000|2025-02-03 11:00:00|18.14|18.06|18.11|18.03|18.16|18.08|17.98|17.9|473
1738584000000|2025-02-03 12:00:00|18.16|18.08|18.21|18.13|18.31|18.23|18.08|18|723
1738587600000|2025-02-03 13:00:00|18.2|18.12|18.14|18.06|18.21|18.13|17.98|17.9|1007
1738591200000|2025-02-03 14:00:00|18.12|18.04|18.26|18.18|18.26|18.18|17.91|17.83|3200
1738594800000|2025-02-03 15:00:00|18.27|18.19|17.31|17.23|18.5|18.42|17.31|17.23|9069
1738598400000|2025-02-03 16:00:00|17.32|17.24|17.84|17.76|17.94|17.86|17.21|17.13|4343
1738602000000|2025-02-03 17:00:00|17.85|17.77|17.84|17.76|18.09|18.01|17.74|17.66|925
1738605600000|2025-02-03 18:00:00|17.88|17.8|17.59|17.51|17.99|17.91|17.56|17.48|266
1738609200000|2025-02-03 19:00:00|17.55|17.47|17.7|17.62|17.71|17.63|17.45|17.37|187
1738612800000|2025-02-03 20:00:00|17.69|17.61|17.75|17.67|17.84|17.76|17.64|17.56|301
1738616400000|2025-02-03 21:00:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1738627200000|2025-02-04 00:00:00|17.65|17.35|17.58|17.33|17.65|17.45|17.39|17.26|4
1738630800000|2025-02-04 01:00:00|17.59|17.34|17.65|17.4|17.69|17.49|17.52|17.33|0
1738634400000|2025-02-04 02:00:00|17.63|17.38|17.63|17.38|17.65|17.49|17.52|17.36|0
1738638000000|2025-02-04 03:00:00|17.57|17.49|17.8|17.55|17.83|17.58|17.55|17.38|0
1738641600000|2025-02-04 04:00:00|17.78|17.53|17.78|17.53|17.78|17.59|17.67|17.45|0
1738645200000|2025-02-04 05:00:00|17.71|17.63|17.9|17.65|18.58|18.43|17.62|17.43|77
1738648800000|2025-02-04 06:00:00|17.89|17.64|17.68|17.6|17.94|17.78|17.68|17.52|41
1738652400000|2025-02-04 07:00:00|17.69|17.61|17.74|17.66|17.77|17.69|17.63|17.55|150
1738656000000|2025-02-04 08:00:00|17.77|17.69|17.84|17.76|17.99|17.91|17.67|17.59|1193
1738659600000|2025-02-04 09:00:00|17.86|17.78|17.82|17.74|17.9|17.82|17.77|17.69|988
1738663200000|2025-02-04 10:00:00|17.85|17.77|17.75|17.67|17.85|17.77|17.75|17.67|1288
1738666800000|2025-02-04 11:00:00|17.76|17.68|17.7|17.62|17.8|17.72|17.67|17.59|601
1738670400000|2025-02-04 12:00:00|17.68|17.6|17.6|17.52|17.7|17.62|17.55|17.47|880
1738674000000|2025-02-04 13:00:00|17.61|17.53|17.62|17.54|17.7|17.62|17.57|17.49|1293
1738677600000|2025-02-04 14:00:00|17.61|17.53|17.57|17.49|17.65|17.57|17.52|17.44|1845
1738681200000|2025-02-04 15:00:00|17.56|17.48|17.71|17.63|17.71|17.63|17.51|17.43|5518
1738684800000|2025-02-04 16:00:00|17.7|17.62|17.43|17.35|17.7|17.62|17.4|17.32|2186
1738688400000|2025-02-04 17:00:00|17.41|17.33|17.43|17.35|17.63|17.55|17.41|17.33|328
1738692000000|2025-02-04 18:00:00|17.44|17.36|17.45|17.37|17.53|17.45|17.41|17.33|69
1738695600000|2025-02-04 19:00:00|17.43|17.35|17.43|17.35|17.5|17.42|17.4|17.32|461
1738699200000|2025-02-04 20:00:00|17.44|17.36|17.52|17.27|17.52|17.39|17.34|17.26|302
1738702800000|2025-02-04 21:00:00|17.54|17.24|17.54|17.24|17.54|17.24|17.54|17.24|0
1738713600000|2025-02-05 00:00:00|17.68|17.43|17.73|17.43|17.79|17.54|17.67|17.42|0
1738717200000|2025-02-05 01:00:00|17.75|17.45|17.76|17.51|17.78|17.51|17.71|17.45|0
1738720800000|2025-02-05 02:00:00|17.73|17.65|17.85|17.6|17.85|17.75|17.72|17.54|1
1738724400000|2025-02-05 03:00:00|17.84|17.59|17.85|17.6|17.87|17.62|17.84|17.59|0
1738728000000|2025-02-05 04:00:00|17.88|17.63|17.85|17.6|17.88|17.63|17.85|17.6|0
1738731600000|2025-02-05 05:00:00|17.84|17.59|17.87|17.62|17.87|17.62|17.84|17.59|0
1738735200000|2025-02-05 06:00:00|17.84|17.59|17.83|17.75|17.9|17.77|17.75|17.58|11
1738738800000|2025-02-05 07:00:00|17.78|17.7|17.73|17.65|17.83|17.75|17.68|17.6|76
1738742400000|2025-02-05 08:00:00|17.71|17.63|17.69|17.61|17.76|17.68|17.53|17.45|1050
1738746000000|2025-02-05 09:00:00|17.67|17.59|17.71|17.63|17.76|17.68|17.64|17.56|251
1738749600000|2025-02-05 10:00:00|17.74|17.66|17.61|17.53|17.74|17.66|17.59|17.51|692
1738753200000|2025-02-05 11:00:00|17.6|17.52|17.56|17.48|17.61|17.53|17.56|17.48|506
1738756800000|2025-02-05 12:00:00|17.61|17.53|17.58|17.5|17.62|17.54|17.54|17.46|181
1738760400000|2025-02-05 13:00:00|17.59|17.51|17.57|17.49|17.67|17.59|17.54|17.46|353
1738764000000|2025-02-05 14:00:00|17.55|17.47|17.66|17.58|17.67|17.59|17.47|17.39|1545
1738767600000|2025-02-05 15:00:00|17.64|17.56|17.5|17.42|17.72|17.64|17.5|17.42|780
1738771200000|2025-02-05 16:00:00|17.47|17.39|17.22|17.14|17.55|17.47|17.22|17.14|1353
1738774800000|2025-02-05 17:00:00|17.2|17.12|17.25|17.17|17.37|17.29|17.2|17.12|1351
1738778400000|2025-02-05 18:00:00|17.26|17.18|17.3|17.22|17.38|17.3|17.25|17.17|92
1738782000000|2025-02-05 19:00:00|17.25|17.17|17.23|17.15|17.3|17.22|17.23|17.15|1141
1738785600000|2025-02-05 20:00:00|17.2|17.12|17.16|17.08|17.26|17.18|17.13|17.05|655
1738789200000|2025-02-05 21:00:00|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1738800000000|2025-02-06 00:00:00|17.29|17|17.38|17.08|17.4|17.1|17.29|16.99|0
1738803600000|2025-02-06 01:00:00|17.39|17.09|17.39|17.09|17.39|17.09|17.39|17.09|0
1738807200000|2025-02-06 02:00:00|17.36|17.11|17.37|17.12|17.45|17.26|17.34|17.08|1
1738810800000|2025-02-06 03:00:00|17.41|17.16|17.36|17.11|17.46|17.18|17.35|17.09|0
1738818000000|2025-02-06 05:00:00|17.35|17.1|17.31|17.23|17.35|17.23|17.3|17.1|0
1738821600000|2025-02-06 06:00:00|17.3|17.22|17.25|17.17|17.31|17.23|17.25|17.17|10
1738825200000|2025-02-06 07:00:00|17.23|17.15|17.19|17.11|17.24|17.16|17.16|17.08|161
1738828800000|2025-02-06 08:00:00|17.17|17.09|17.14|17.06|17.21|17.13|17.09|17.01|1001
1738832400000|2025-02-06 09:00:00|17.15|17.07|17.09|17.01|17.16|17.08|17.09|17.01|601
1738836000000|2025-02-06 10:00:00|17.07|16.99|17.14|17.06|17.16|17.08|17.06|16.98|896
1738839600000|2025-02-06 11:00:00|17.16|17.08|17.16|17.08|17.19|17.11|17.11|17.03|841
1738843200000|2025-02-06 12:00:00|17.2|17.12|17.11|17.03|17.21|17.13|17.11|17.03|513
1738846800000|2025-02-06 13:00:00|17.13|17.05|17.11|17.03|17.18|17.1|17.11|17.03|488
1738850400000|2025-02-06 14:00:00|17.09|17.01|17.11|17.03|17.11|17.03|17.04|16.96|1156
1738854000000|2025-02-06 15:00:00|17.16|17.08|17.11|17.03|17.16|17.08|17|16.92|1739
1738857600000|2025-02-06 16:00:00|17.09|17.01|17.09|17.01|17.14|17.06|17.01|16.93|1214
1738861200000|2025-02-06 17:00:00|17.1|17.02|17.07|16.99|17.19|17.11|17.04|16.96|25
1738864800000|2025-02-06 18:00:00|17.04|16.96|17.1|17.02|17.17|17.09|17.04|16.96|308
1738868400000|2025-02-06 19:00:00|17.12|17.04|17.29|17.21|17.32|17.24|17.1|17.02|218
1738872000000|2025-02-06 20:00:00|17.31|17.23|17.17|17.09|17.32|17.24|17.13|17.05|309
1738886400000|2025-02-07 00:00:00|17.33|17.03|17.35|17.05|17.35|17.05|17.32|17.02|0
1738890000000|2025-02-07 01:00:00|17.33|17.03|17.33|17.03|17.36|17.06|17.28|17.03|0
1738897200000|2025-02-07 03:00:00|17.32|17.07|17.38|17.08|17.4|17.1|17.32|17.07|0
1738900800000|2025-02-07 04:00:00|17.4|17.1|17.4|17.32|17.41|17.33|17.31|17.08|1
1738904400000|2025-02-07 05:00:00|17.37|17.29|17.21|17.13|17.44|17.32|17.21|17.13|14
1738908000000|2025-02-07 06:00:00|17.32|17.07|17.22|17.14|17.32|17.14|17.18|17.04|0
1738911600000|2025-02-07 07:00:00|17.19|17.11|17.09|17.01|17.19|17.11|17.07|16.99|86
1738915200000|2025-02-07 08:00:00|17.12|17.04|17.07|16.99|17.14|17.06|17.02|16.94|1258
1738918800000|2025-02-07 09:00:00|17.06|16.98|17.08|17|17.13|17.05|17.04|16.96|1400
1738922400000|2025-02-07 10:00:00|17.13|17.05|17.11|17.03|17.14|17.06|17.09|17.01|1464
1738926000000|2025-02-07 11:00:00|17.09|17.01|17.06|16.98|17.11|17.03|17.06|16.98|644
1738929600000|2025-02-07 12:00:00|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|483
1738933200000|2025-02-07 13:00:00|17.08|17|17.04|16.96|17.15|17.07|17.02|16.94|1857
1738936800000|2025-02-07 14:00:00|17.02|16.94|17.07|16.99|17.14|17.06|16.97|16.89|1989
1738940400000|2025-02-07 15:00:00|17.09|17.01|17.27|17.19|17.5|17.42|17.09|17.01|4515
1738944000000|2025-02-07 16:00:00|17.25|17.17|17.72|17.64|17.74|17.66|17.23|17.15|4876
1738947600000|2025-02-07 17:00:00|17.74|17.66|17.57|17.49|17.79|17.71|17.5|17.42|542
1738951200000|2025-02-07 18:00:00|17.55|17.47|17.74|17.66|17.74|17.66|17.44|17.36|257
1738954800000|2025-02-07 19:00:00|17.72|17.64|17.67|17.59|17.79|17.71|17.64|17.56|120
1738958400000|2025-02-07 20:00:00|17.69|17.61|17.78|17.7|17.86|17.78|17.67|17.59|815
1739145600000|2025-02-10 00:00:00|17.65|17.35|17.49|17.41|17.65|17.48|17.36|17.28|64
1739149200000|2025-02-10 01:00:00|17.57|17.32|17.56|17.48|17.64|17.48|17.49|17.32|0
1739152800000|2025-02-10 02:00:00|17.58|17.5|17.53|17.45|17.67|17.5|17.53|17.36|0
1739156400000|2025-02-10 03:00:00|17.51|17.43|17.51|17.43|17.59|17.43|17.5|17.34|0
1739160000000|2025-02-10 04:00:00|17.52|17.44|17.52|17.44|17.59|17.49|17.51|17.34|0
1739163600000|2025-02-10 05:00:00|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1739167200000|2025-02-10 06:00:00|17.51|17.43|17.55|17.47|17.61|17.53|17.5|17.42|12
1739170800000|2025-02-10 07:00:00|17.56|17.48|17.56|17.48|17.59|17.51|17.52|17.44|42
1739174400000|2025-02-10 08:00:00|17.57|17.49|17.52|17.44|17.57|17.49|17.44|17.36|1384
1739178000000|2025-02-10 09:00:00|17.48|17.4|17.57|17.49|17.57|17.49|17.47|17.39|1377
1739181600000|2025-02-10 10:00:00|17.55|17.47|17.48|17.4|17.57|17.49|17.47|17.39|1312
1739185200000|2025-02-10 11:00:00|17.52|17.44|17.52|17.44|17.53|17.45|17.47|17.39|1600
1739188800000|2025-02-10 12:00:00|17.49|17.41|17.52|17.44|17.54|17.46|17.47|17.39|751
1739192400000|2025-02-10 13:00:00|17.49|17.41|17.51|17.43|17.52|17.44|17.47|17.39|797
1739196000000|2025-02-10 14:00:00|17.52|17.44|17.57|17.49|17.64|17.56|17.51|17.43|1614
1739199600000|2025-02-10 15:00:00|17.55|17.47|17.57|17.49|17.61|17.53|17.47|17.39|2385
1739203200000|2025-02-10 16:00:00|17.56|17.48|17.57|17.49|17.66|17.58|17.56|17.48|1776
1739206800000|2025-02-10 17:00:00|17.59|17.51|17.51|17.43|17.62|17.54|17.51|17.43|355
1739210400000|2025-02-10 18:00:00|17.49|17.41|17.51|17.43|17.51|17.43|17.46|17.38|267
1739214000000|2025-02-10 19:00:00|17.52|17.44|17.51|17.43|17.53|17.45|17.46|17.38|309
1739217600000|2025-02-10 20:00:00|17.47|17.39|17.46|17.38|17.53|17.45|17.46|17.38|176
1739232000000|2025-02-11 00:00:00|17.6|17.3|17.6|17.35|17.63|17.36|17.6|17.3|0
1739235600000|2025-02-11 01:00:00|17.61|17.36|17.53|17.45|17.63|17.45|17.48|17.35|0
1739239200000|2025-02-11 02:00:00|17.54|17.46|17.73|17.48|17.73|17.48|17.51|17.43|71
1739242800000|2025-02-11 03:00:00|17.76|17.51|17.62|17.37|17.78|17.55|17.6|17.35|0
1739246400000|2025-02-11 04:00:00|17.6|17.35|17.6|17.35|17.62|17.37|17.6|17.35|0
1739250000000|2025-02-11 05:00:00|17.62|17.37|17.62|17.37|17.66|17.5|17.51|17.35|0
1739253600000|2025-02-11 06:00:00|17.53|17.45|17.52|17.44|17.62|17.5|17.49|17.35|2
1739257200000|2025-02-11 07:00:00|17.53|17.45|17.52|17.44|17.57|17.49|17.52|17.44|115
1739260800000|2025-02-11 08:00:00|17.53|17.45|17.52|17.44|17.58|17.5|17.47|17.39|1705
1739264400000|2025-02-11 09:00:00|17.5|17.42|17.59|17.51|17.61|17.53|17.47|17.39|1857
1739268000000|2025-02-11 10:00:00|17.57|17.49|17.62|17.54|17.62|17.54|17.56|17.48|791
1739271600000|2025-02-11 11:00:00|17.61|17.53|17.56|17.48|17.61|17.53|17.56|17.48|871
1739275200000|2025-02-11 12:00:00|17.57|17.49|17.52|17.44|17.62|17.54|17.52|17.44|430
1739278800000|2025-02-11 13:00:00|17.51|17.43|17.62|17.54|17.62|17.54|17.51|17.43|1084
1739282400000|2025-02-11 14:00:00|17.61|17.53|17.54|17.46|17.62|17.54|17.52|17.44|920
1739286000000|2025-02-11 15:00:00|17.53|17.45|17.4|17.32|17.54|17.46|17.36|17.28|2722
1739289600000|2025-02-11 16:00:00|17.36|17.28|17.44|17.36|17.45|17.37|17.34|17.26|2283
1739293200000|2025-02-11 17:00:00|17.45|17.37|17.43|17.35|17.5|17.42|17.35|17.27|575
1739296800000|2025-02-11 18:00:00|17.45|17.37|17.39|17.31|17.47|17.39|17.34|17.26|148
1739300400000|2025-02-11 19:00:00|17.38|17.3|17.36|17.28|17.42|17.34|17.34|17.26|106
1739304000000|2025-02-11 20:00:00|17.39|17.31|17.45|17.37|17.5|17.42|17.36|17.28|445
1739318400000|2025-02-12 00:00:00|17.44|17.2|17.38|17.3|17.46|17.3|17.38|17.19|0
1739322000000|2025-02-12 01:00:00|17.46|17.21|17.38|17.3|17.49|17.33|17.38|17.21|0
1739325600000|2025-02-12 02:00:00|17.46|17.21|17.39|17.31|17.47|17.31|17.35|17.19|6
1739329200000|2025-02-12 03:00:00|17.47|17.22|17.38|17.3|17.47|17.33|17.38|17.22|1
1739332800000|2025-02-12 04:00:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739336400000|2025-02-12 05:00:00|17.39|17.31|17.38|17.3|17.49|17.33|17.36|17.22|3
1739340000000|2025-02-12 06:00:00|17.37|17.29|17.4|17.32|17.4|17.32|17.35|17.27|3
1739343600000|2025-02-12 07:00:00|17.38|17.3|17.35|17.27|17.4|17.32|17.35|17.27|21
1739347200000|2025-02-12 08:00:00|17.33|17.25|17.36|17.28|17.36|17.28|17.3|17.22|1057
1739350800000|2025-02-12 09:00:00|17.35|17.27|17.41|17.33|17.44|17.36|17.35|17.27|219
1739354400000|2025-02-12 10:00:00|17.42|17.34|17.36|17.28|17.42|17.34|17.35|17.27|619
1739358000000|2025-02-12 11:00:00|17.4|17.32|17.4|17.32|17.41|17.33|17.36|17.28|489
1739361600000|2025-02-12 12:00:00|17.35|17.27|17.36|17.28|17.4|17.32|17.35|17.27|73
1739365200000|2025-02-12 13:00:00|17.35|17.27|17.6|17.52|17.77|17.69|17.31|17.23|4229
1739368800000|2025-02-12 14:00:00|17.64|17.56|17.41|17.33|17.66|17.58|17.36|17.28|3507
1739372400000|2025-02-12 15:00:00|17.43|17.35|17.22|17.14|17.51|17.43|17.21|17.13|3048
1739376000000|2025-02-12 16:00:00|17.24|17.16|17.16|17.08|17.54|17.46|17.15|17.07|1551
1739379600000|2025-02-12 17:00:00|17.2|17.12|17.15|17.07|17.25|17.17|17.13|17.05|610
1739383200000|2025-02-12 18:00:00|17.16|17.08|17.15|17.07|17.2|17.12|17.11|17.03|261
1739386800000|2025-02-12 19:00:00|17.16|17.08|17.11|17.03|17.21|17.13|17.1|17.02|116
1739390400000|2025-02-12 20:00:00|17.1|17.02|17.16|17.08|17.21|17.13|17.1|17.02|416
1739394000000|2025-02-12 21:00:00|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1739404800000|2025-02-13 00:00:00|17.25|17|17.11|17.03|17.25|17.08|17.11|16.97|0
1739408400000|2025-02-13 01:00:00|17.13|17.05|17.14|17.06|17.16|17.08|17.11|17.03|0
1739412000000|2025-02-13 02:00:00|17.16|17.08|17.16|17.08|17.16|17.08|17.14|17.06|0
1739415600000|2025-02-13 03:00:00|17.14|17.06|17.06|16.98|17.14|17.06|17.06|16.98|14
1739419200000|2025-02-13 04:00:00|17.01|16.93|17.04|16.96|17.04|16.96|16.99|16.91|8
1739422800000|2025-02-13 05:00:00|17.03|16.95|16.99|16.91|17.04|16.96|16.99|16.91|0
1739426400000|2025-02-13 06:00:00|16.98|16.9|17.04|16.96|17.04|16.96|16.96|16.88|15
1739430000000|2025-02-13 07:00:00|17.02|16.94|17.12|17.04|17.12|17.04|17.01|16.93|221
1739433600000|2025-02-13 08:00:00|17.09|17.01|17.27|17.19|17.31|17.23|17.06|16.98|1714
1739437200000|2025-02-13 09:00:00|17.29|17.21|17.24|17.16|17.36|17.28|17.19|17.11|1188
1739440800000|2025-02-13 10:00:00|17.29|17.21|17.26|17.18|17.3|17.22|17.24|17.16|2060
1739444400000|2025-02-13 11:00:00|17.25|17.17|17.38|17.3|17.48|17.4|17.25|17.17|2677
1739448000000|2025-02-13 12:00:00|17.37|17.29|17.43|17.35|17.49|17.41|17.37|17.29|1231
1739451600000|2025-02-13 13:00:00|17.38|17.3|17.42|17.34|17.45|17.35|17.32|17.2|1025
1739455200000|2025-02-13 14:00:00|17.4|17.32|17.43|17.35|17.51|17.43|17.38|17.3|3072
1739458800000|2025-02-13 15:00:00|17.42|17.34|17.47|17.39|17.53|17.45|17.37|17.29|4314
1739462400000|2025-02-13 16:00:00|17.49|17.41|17.42|17.34|17.53|17.45|17.36|17.28|4156
1739466000000|2025-02-13 17:00:00|17.47|17.39|17.47|17.39|17.52|17.44|17.42|17.34|197
1739469600000|2025-02-13 18:00:00|17.49|17.41|17.41|17.33|17.58|17.5|17.39|17.31|394
1739473200000|2025-02-13 19:00:00|17.36|17.28|17.35|17.27|17.4|17.32|17.3|17.22|148
1739476800000|2025-02-13 20:00:00|17.36|17.28|17.26|17.18|17.36|17.28|17.25|17.17|223
1739491200000|2025-02-14 00:00:00|17.45|17.15|17.41|17.16|17.45|17.18|17.4|17.15|8
1739494800000|2025-02-14 01:00:00|17.38|17.13|17.38|17.13|17.38|17.24|17.3|17.13|4
1739502000000|2025-02-14 03:00:00|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1739505600000|2025-02-14 04:00:00|17.22|17.14|17.23|17.15|17.31|17.17|17.22|17.06|0
1739509200000|2025-02-14 05:00:00|17.28|17.2|17.28|17.2|17.43|17.26|17.25|17.17|17
1739512800000|2025-02-14 06:00:00|||||||||18
1739516400000|2025-02-14 07:00:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|153
1739520000000|2025-02-14 08:00:00|17.29|17.21|17.26|17.18|17.32|17.24|17.22|17.14|706
1739523600000|2025-02-14 09:00:00|17.27|17.19|17.27|17.19|17.32|17.24|17.22|17.14|828
1739527200000|2025-02-14 10:00:00|17.26|17.18|17.32|17.24|17.37|17.29|17.26|17.18|1348
1739530800000|2025-02-14 11:00:00|17.37|17.29|17.37|17.29|17.41|17.33|17.32|17.24|660
1739534400000|2025-02-14 12:00:00|17.34|17.26|17.37|17.29|17.37|17.29|17.32|17.24|656
1739538000000|2025-02-14 13:00:00|17.36|17.28|17.32|17.24|17.41|17.33|17.31|17.23|903
1739541600000|2025-02-14 14:00:00|17.31|17.23|17.3|17.22|17.31|17.23|17.25|17.17|1605
1739545200000|2025-02-14 15:00:00|17.31|17.23|17.31|17.23|17.41|17.33|17.3|17.22|2685
1739548800000|2025-02-14 16:00:00|17.3|17.22|17.44|17.36|17.49|17.41|17.3|17.22|5209
1739552400000|2025-02-14 17:00:00|17.39|17.31|17.39|17.31|17.44|17.36|17.39|17.31|1408
1739556000000|2025-02-14 18:00:00|17.37|17.29|17.4|17.32|17.4|17.32|17.37|17.29|82
1739559600000|2025-02-14 19:00:00|17.45|17.37|17.4|17.32|17.45|17.37|17.39|17.31|329
1739563200000|2025-02-14 20:00:00|17.44|17.36|17.36|17.28|17.44|17.36|17.29|17.21|1243
1739566800000|2025-02-14 21:00:00|17.35|17.27|17.43|17.18|17.43|17.27|17.35|17.18|0
1739750400000|2025-02-17 00:00:00|17.54|17.24|17.51|17.26|17.54|17.29|17.51|17.24|0
1739754000000|2025-02-17 01:00:00|17.4|17.32|17.51|17.26|17.51|17.32|17.38|17.21|0
1739757600000|2025-02-17 02:00:00|17.52|17.27|17.41|17.33|17.57|17.43|17.33|17.22|24
1739764800000|2025-02-17 04:00:00|17.43|17.35|17.46|17.38|17.57|17.4|17.41|17.27|1
1739768400000|2025-02-17 05:00:00|17.52|17.27|17.46|17.38|17.52|17.4|17.46|17.27|2
1739772000000|2025-02-17 06:00:00|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|5
1739775600000|2025-02-17 07:00:00|17.41|17.33|17.39|17.31|17.46|17.38|17.39|17.31|206
1739779200000|2025-02-17 08:00:00|17.36|17.28|17.34|17.26|17.39|17.31|17.29|17.21|1607
1739782800000|2025-02-17 09:00:00|17.32|17.24|17.29|17.21|17.34|17.26|17.29|17.21|2410
1739786400000|2025-02-17 10:00:00|17.34|17.26|17.4|17.32|17.4|17.32|17.29|17.21|1040
1739790000000|2025-02-17 11:00:00|17.45|17.37|17.45|17.37|17.5|17.42|17.45|17.37|1262
1739793600000|2025-02-17 12:00:00|17.4|17.32|17.45|17.37|17.45|17.37|17.4|17.32|4148
1739797200000|2025-02-17 13:00:00|17.4|17.32|17.45|17.37|17.48|17.4|17.4|17.32|1232
1739800800000|2025-02-17 14:00:00|17.4|17.32|17.4|17.32|17.45|17.37|17.4|17.32|1291
1739804400000|2025-02-17 15:00:00|17.35|17.27|17.35|17.27|17.4|17.32|17.35|17.27|1151
1739808000000|2025-02-17 16:00:00|17.3|17.22|17.4|17.32|17.4|17.32|17.3|17.22|2986
1739811600000|2025-02-17 17:00:00|17.35|17.27|17.4|17.32|17.4|17.32|17.35|17.27|1665
1739815200000|2025-02-17 18:00:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|80
1739818800000|2025-02-17 19:00:00|||||||||15
1739822400000|2025-02-17 20:00:00|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|90
1739836800000|2025-02-18 00:00:00|17.48|17.23|17.34|17.26|17.48|17.26|17.34|17.2|0
1739840400000|2025-02-18 01:00:00|17.37|17.29|17.34|17.26|17.42|17.34|17.34|17.26|92
1739844000000|2025-02-18 02:00:00|17.32|17.24|17.45|17.2|17.45|17.26|17.32|17.2|2
1739847600000|2025-02-18 03:00:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739851200000|2025-02-18 04:00:00|||||||||1
1739858400000|2025-02-18 06:00:00|17.42|17.34|17.39|17.31|17.42|17.34|17.37|17.29|74
1739862000000|2025-02-18 07:00:00|17.42|17.34|17.42|17.34|17.47|17.39|17.37|17.29|288
1739865600000|2025-02-18 08:00:00|17.47|17.39|17.62|17.54|17.67|17.59|17.47|17.39|8104
1739869200000|2025-02-18 09:00:00|17.67|17.59|17.67|17.59|17.72|17.64|17.62|17.54|5363
1739872800000|2025-02-18 10:00:00|17.64|17.56|17.62|17.54|17.67|17.59|17.57|17.49|4404
1739876400000|2025-02-18 11:00:00|17.57|17.49|17.52|17.44|17.62|17.54|17.52|17.44|1344
1739880000000|2025-02-18 12:00:00|17.47|17.39|17.47|17.39|17.52|17.44|17.47|17.39|667
1739883600000|2025-02-18 13:00:00|17.42|17.34|17.47|17.39|17.51|17.43|17.42|17.34|1422
1739887200000|2025-02-18 14:00:00|17.51|17.43|17.49|17.41|17.62|17.54|17.47|17.39|4812
1739890800000|2025-02-18 15:00:00|17.52|17.44|17.47|17.39|17.57|17.49|17.47|17.39|3322
1739894400000|2025-02-18 16:00:00|17.52|17.44|17.47|17.39|17.57|17.49|17.42|17.34|3316
1739898000000|2025-02-18 17:00:00|||||||||252
1739901600000|2025-02-18 18:00:00|17.52|17.44|17.52|17.44|17.57|17.49|17.47|17.39|1067
1739905200000|2025-02-18 19:00:00|17.57|17.49|17.59|17.51|17.62|17.54|17.57|17.49|91
1739908800000|2025-02-18 20:00:00|17.57|17.49|17.57|17.49|17.62|17.54|17.57|17.49|431
1739912400000|2025-02-18 21:00:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739923200000|2025-02-19 00:00:00|17.68|17.43|17.7|17.45|17.7|17.52|17.6|17.43|0
1739926800000|2025-02-19 01:00:00|17.6|17.52|17.6|17.52|17.7|17.52|17.57|17.45|2
1739930400000|2025-02-19 02:00:00|17.7|17.45|17.6|17.52|17.7|17.52|17.6|17.45|0
1739934000000|2025-02-19 03:00:00|17.7|17.45|17.57|17.49|17.7|17.52|17.55|17.45|0
1739937600000|2025-02-19 04:00:00|17.55|17.47|17.59|17.51|17.7|17.52|17.55|17.45|0
1739941200000|2025-02-19 05:00:00|17.7|17.45|17.6|17.52|17.7|17.54|17.59|17.45|44
1739944800000|2025-02-19 06:00:00|17.59|17.51|17.62|17.54|17.62|17.54|17.57|17.49|8
1739948400000|2025-02-19 07:00:00|17.6|17.52|17.62|17.54|17.62|17.54|17.57|17.49|143
1739952000000|2025-02-19 08:00:00|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|1242
1739955600000|2025-02-19 09:00:00|17.55|17.47|17.57|17.49|17.57|17.49|17.52|17.44|1147
1739959200000|2025-02-19 10:00:00|17.62|17.54|17.87|17.79|17.97|17.89|17.62|17.54|4039
1739962800000|2025-02-19 11:00:00|17.89|17.81|17.87|17.79|18.07|17.99|17.82|17.74|2436
1739966400000|2025-02-19 12:00:00|17.82|17.74|17.92|17.84|17.92|17.84|17.77|17.69|1943
1739970000000|2025-02-19 13:00:00|17.87|17.79|17.92|17.84|17.97|17.89|17.82|17.74|1478
1739973600000|2025-02-19 14:00:00|17.97|17.89|18.06|17.98|18.11|18.03|17.87|17.79|6329
1739977200000|2025-02-19 15:00:00|18.07|17.99|18.06|17.98|18.16|18.08|18.01|17.93|9866
1739980800000|2025-02-19 16:00:00|18.04|17.96|17.97|17.89|18.04|17.96|17.92|17.84|3319
1739984400000|2025-02-19 17:00:00|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|356
1739988000000|2025-02-19 18:00:00|17.99|17.91|18.02|17.94|18.02|17.94|17.97|17.89|359
1739991600000|2025-02-19 19:00:00|17.99|17.91|17.92|17.84|18.02|17.94|17.92|17.84|579
1739995200000|2025-02-19 20:00:00|17.97|17.89|17.87|17.79|17.97|17.89|17.87|17.79|304
1740009600000|2025-02-20 00:00:00|18.02|17.77|17.94|17.86|18.07|17.91|17.94|17.72|4
1740013200000|2025-02-20 01:00:00|17.96|17.88|17.99|17.91|17.99|17.91|17.94|17.86|4
1740016800000|2025-02-20 02:00:00|18.05|17.8|17.99|17.91|18.05|17.91|17.99|17.8|0
1740024000000|2025-02-20 04:00:00|18.01|17.93|17.99|17.91|18.02|17.94|17.99|17.91|0
1740027600000|2025-02-20 05:00:00|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1740031200000|2025-02-20 06:00:00|17.99|17.91|17.97|17.89|18.02|17.94|17.94|17.86|87
1740034800000|2025-02-20 07:00:00|17.94|17.86|17.97|17.89|18.02|17.94|17.92|17.84|887
1740038400000|2025-02-20 08:00:00|17.92|17.84|17.77|17.69|17.92|17.84|17.72|17.64|1377
1740042000000|2025-02-20 09:00:00|17.72|17.64|17.63|17.55|17.77|17.69|17.63|17.55|769
1740045600000|2025-02-20 10:00:00|17.67|17.59|17.72|17.64|17.77|17.69|17.67|17.59|1201
1740049200000|2025-02-20 11:00:00|17.67|17.59|17.72|17.64|17.77|17.69|17.67|17.59|807
1740052800000|2025-02-20 12:00:00|17.67|17.59|17.67|17.59|17.77|17.69|17.63|17.55|818
1740056400000|2025-02-20 13:00:00|17.68|17.6|17.77|17.69|17.82|17.74|17.68|17.6|780
1740060000000|2025-02-20 14:00:00|17.72|17.64|17.87|17.79|17.87|17.79|17.67|17.59|1605
1740063600000|2025-02-20 15:00:00|17.92|17.84|18.11|18.03|18.11|18.03|17.77|17.69|6468
1740067200000|2025-02-20 16:00:00|18.13|18.05|18.06|17.98|18.23|18.15|17.96|17.88|3109
1740070800000|2025-02-20 17:00:00|18.04|17.96|18.06|17.98|18.06|17.98|17.94|17.86|318
1740074400000|2025-02-20 18:00:00|18.01|17.93|18.01|17.93|18.06|17.98|17.98|17.9|126
1740078000000|2025-02-20 19:00:00|17.96|17.88|17.96|17.88|18.01|17.93|17.91|17.83|60
1740081600000|2025-02-20 20:00:00|18|17.92|17.96|17.88|18.01|17.93|17.87|17.79|374
1740085200000|2025-02-20 21:00:00|17.94|17.86|18.05|17.8|18.05|17.86|17.94|17.8|0
1740096000000|2025-02-21 00:00:00|17.99|17.69|17.93|17.85|17.99|17.85|17.88|17.67|0
1740099600000|2025-02-21 01:00:00|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|0
1740103200000|2025-02-21 02:00:00|17.94|17.86|17.91|17.83|17.96|17.88|17.86|17.78|10
1740106800000|2025-02-21 03:00:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|20
1740110400000|2025-02-21 04:00:00|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|0
1740114000000|2025-02-21 05:00:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740117600000|2025-02-21 06:00:00|17.91|17.83|17.88|17.8|17.96|17.88|17.86|17.78|121
1740121200000|2025-02-21 07:00:00|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|145
1740124800000|2025-02-21 08:00:00|17.93|17.85|17.91|17.83|17.96|17.88|17.86|17.78|406
1740128400000|2025-02-21 09:00:00|17.96|17.88|17.81|17.73|17.96|17.88|17.77|17.69|798
1740132000000|2025-02-21 10:00:00|17.77|17.69|17.72|17.64|17.82|17.74|17.67|17.59|2429
1740135600000|2025-02-21 11:00:00|17.68|17.6|17.72|17.64|17.72|17.64|17.67|17.59|548
1740139200000|2025-02-21 12:00:00|17.77|17.69|17.77|17.69|17.77|17.69|17.72|17.64|812
1740142800000|2025-02-21 13:00:00|17.73|17.65|17.72|17.64|17.77|17.69|17.72|17.64|263
1740146400000|2025-02-21 14:00:00|17.77|17.69|17.87|17.79|17.92|17.84|17.72|17.64|2724
1740150000000|2025-02-21 15:00:00|17.92|17.84|17.97|17.89|18.12|18.04|17.87|17.79|2984
1740153600000|2025-02-21 16:00:00|17.95|17.87|17.83|17.75|17.97|17.89|17.78|17.7|2991
1740157200000|2025-02-21 17:00:00|17.82|17.74|18.17|18.09|18.17|18.09|17.78|17.7|1071
1740160800000|2025-02-21 18:00:00|18.22|18.14|18.41|18.33|18.51|18.43|18.17|18.09|1710
1740164400000|2025-02-21 19:00:00|18.43|18.35|18.51|18.43|18.61|18.53|18.32|18.24|2134
1740168000000|2025-02-21 20:00:00|18.52|18.44|18.24|18.16|18.58|18.5|18.23|18.15|3507
1740355200000|2025-02-24 00:00:00|18.11|17.81|17.79|17.71|18.17|17.87|17.68|17.55|14
1740358800000|2025-02-24 01:00:00|17.84|17.59|17.86|17.61|17.86|17.61|17.84|17.59|1
1740362400000|2025-02-24 02:00:00|17.79|17.71|17.85|17.6|17.94|17.76|17.79|17.6|11
1740366000000|2025-02-24 03:00:00|17.84|17.59|17.86|17.61|17.88|17.63|17.84|17.59|0
1740369600000|2025-02-24 04:00:00|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|1
1740373200000|2025-02-24 05:00:00|17.79|17.71|17.83|17.75|17.85|17.77|17.79|17.71|1
1740376800000|2025-02-24 06:00:00|17.85|17.77|17.76|17.68|17.85|17.77|17.76|17.68|57
1740380400000|2025-02-24 07:00:00|17.74|17.66|17.8|17.72|17.81|17.73|17.69|17.61|459
1740384000000|2025-02-24 08:00:00|17.79|17.71|17.85|17.77|18.02|17.94|17.71|17.63|4951
1740387600000|2025-02-24 09:00:00|17.87|17.79|17.78|17.7|17.87|17.79|17.69|17.61|1719
1740391200000|2025-02-24 10:00:00|17.76|17.68|17.85|17.77|17.85|17.77|17.72|17.64|1461
1740394800000|2025-02-24 11:00:00|17.82|17.74|17.73|17.65|17.85|17.77|17.63|17.55|1431
1740398400000|2025-02-24 12:00:00|17.77|17.69|17.76|17.68|17.78|17.7|17.73|17.65|745
1740402000000|2025-02-24 13:00:00|17.78|17.7|17.68|17.6|17.78|17.7|17.68|17.6|386
1740405600000|2025-02-24 14:00:00|17.64|17.56|18.15|18.07|18.2|18.12|17.64|17.56|3396
1740409200000|2025-02-24 15:00:00|18.16|18.08|18.27|18.19|18.53|18.45|18.02|17.94|4122
1740412800000|2025-02-24 16:00:00|18.26|18.18|17.68|17.6|18.32|18.24|17.63|17.55|8878
1740416400000|2025-02-24 17:00:00|17.72|17.64|17.67|17.59|17.72|17.64|17.57|17.49|535
1740420000000|2025-02-24 18:00:00|17.68|17.6|17.7|17.62|17.73|17.65|17.58|17.5|295
1740423600000|2025-02-24 19:00:00|17.68|17.6|17.72|17.64|17.77|17.69|17.63|17.55|130
1740427200000|2025-02-24 20:00:00|17.73|17.65|17.93|17.85|18.05|17.97|17.68|17.6|814
1740441600000|2025-02-25 00:00:00|18.06|17.76|17.99|17.74|18.06|17.81|17.89|17.74|0
1740445200000|2025-02-25 01:00:00|18|17.75|17.89|17.81|18.02|17.87|17.88|17.73|6
1740448800000|2025-02-25 02:00:00|17.87|17.79|18|17.75|18.02|17.81|17.87|17.74|0
1740452400000|2025-02-25 03:00:00|17.87|17.79|17.88|17.63|17.89|17.79|17.86|17.56|42
1740456000000|2025-02-25 04:00:00||17.58||17.63||17.63||17.58|2
1740459600000|2025-02-25 05:00:00|17.92|17.62|17.88|17.63|17.92|17.63|17.85|17.6|15
1740463200000|2025-02-25 06:00:00|17.84|17.59|17.78|17.7|17.84|17.74|17.74|17.59|46
1740466800000|2025-02-25 07:00:00|17.81|17.73|18.15|18.07|18.19|18.11|17.81|17.73|609
1740470400000|2025-02-25 08:00:00|18.16|18.08|18.17|18.09|18.2|18.12|17.87|17.79|1610
1740474000000|2025-02-25 09:00:00|18.22|18.14|18.22|18.14|18.22|18.14|17.89|17.81|1793
1740477600000|2025-02-25 10:00:00|18.2|18.12|18.23|18.15|18.27|18.19|18.08|18|1648
1740481200000|2025-02-25 11:00:00|18.22|18.14|18.04|17.96|18.23|18.15|18.04|17.96|2040
1740484800000|2025-02-25 12:00:00|18.01|17.93|18.09|18.01|18.18|18.1|17.99|17.91|1223
1740488400000|2025-02-25 13:00:00|18.11|18.03|17.99|17.91|18.13|18.05|17.94|17.86|1055
1740492000000|2025-02-25 14:00:00|18.03|17.95|18.14|18.06|18.28|18.2|17.99|17.91|4332
1740495600000|2025-02-25 15:00:00|18.16|18.08|18.37|18.29|18.65|18.57|18.16|18.08|6812
1740499200000|2025-02-25 16:00:00|18.38|18.3|18.25|18.17|18.74|18.66|18.2|18.12|7408
1740502800000|2025-02-25 17:00:00|18.26|18.18|18.12|18.04|18.34|18.26|18.07|17.99|1189
1740506400000|2025-02-25 18:00:00|18.08|18|18.12|18.04|18.27|18.19|18|17.92|434
1740510000000|2025-02-25 19:00:00|18.14|18.06|18.03|17.95|18.27|18.19|17.99|17.91|420
1740513600000|2025-02-25 20:00:00|18.07|17.99|18.16|18.08|18.25|18.17|17.93|17.85|688
1740528000000|2025-02-26 00:00:00|18.13|17.83|18.07|17.77|18.19|17.95|18.02|17.77|0
1740531600000|2025-02-26 01:00:00|18.06|17.81|18.13|18.05|18.24|18.11|18.06|17.81|15
1740535200000|2025-02-26 02:00:00|18.14|18.06|18.19|18.11|18.39|18.2|18.14|17.88|4
1740538800000|2025-02-26 03:00:00|18.17|18.09|18.17|18.09|18.19|18.11|18.12|18.04|0
1740546000000|2025-02-26 05:00:00|18.13|18.05|18.07|17.99|18.14|18.06|18.07|17.99|5
1740549600000|2025-02-26 06:00:00|18.05|17.97|18.02|17.94|18.16|18.04|18.02|17.91|44
1740553200000|2025-02-26 07:00:00|18.04|17.96|18.03|17.95|18.13|18.05|18|17.92|105
1740556800000|2025-02-26 08:00:00|18.02|17.94|17.97|17.89|18.07|17.99|17.96|17.88|1043
1740560400000|2025-02-26 09:00:00|17.93|17.85|17.98|17.9|18.02|17.94|17.68|17.6|3821
1740564000000|2025-02-26 10:00:00|17.95|17.87|17.98|17.9|18.03|17.95|17.94|17.86|695
1740567600000|2025-02-26 11:00:00|17.95|17.87|17.98|17.9|18.01|17.93|17.95|17.87|943
1740571200000|2025-02-26 12:00:00|17.95|17.87|17.95|17.87|18|17.92|17.9|17.82|742
1740574800000|2025-02-26 13:00:00|17.96|17.88|17.86|17.78|18.03|17.95|17.76|17.68|2012
1740578400000|2025-02-26 14:00:00|17.88|17.8|17.85|17.77|18.1|18.02|17.78|17.7|3143
1740582000000|2025-02-26 15:00:00|17.86|17.78|17.73|17.65|17.9|17.82|17.68|17.6|4714
1740585600000|2025-02-26 16:00:00|17.69|17.61|17.76|17.68|17.81|17.73|17.65|17.57|4550
1740589200000|2025-02-26 17:00:00|17.75|17.67|18.01|17.93|18.06|17.98|17.68|17.6|645
1740592800000|2025-02-26 18:00:00|18|17.92|18.21|18.13|18.3|18.22|17.96|17.88|1110
1740596400000|2025-02-26 19:00:00|18.23|18.15|18.25|18.17|18.3|18.22|18.03|17.95|375
1740600000000|2025-02-26 20:00:00|18.24|18.16|18.02|17.94|18.25|18.17|17.95|17.87|216
1740614400000|2025-02-27 00:00:00|18.03|17.78|18.04|17.79|18.08|17.94|17.92|17.77|1
1740618000000|2025-02-27 01:00:00|18.03|17.78|17.89|17.81|18.05|17.86|17.89|17.74|0
1740621600000|2025-02-27 02:00:00|17.91|17.83|17.79|17.54|17.99|17.84|17.7|17.52|47
1740625200000|2025-02-27 03:00:00|17.77|17.69|17.8|17.72|17.88|17.72|17.75|17.54|1
1740628800000|2025-02-27 04:00:00|17.83|17.75|17.79|17.71|17.88|17.75|17.79|17.57|0
1740632400000|2025-02-27 05:00:00|17.77|17.69|17.87|17.62|17.89|17.69|17.67|17.55|3
1740636000000|2025-02-27 06:00:00|17.88|17.63|17.74|17.66|17.88|17.72|17.74|17.59|0
1740639600000|2025-02-27 07:00:00|17.75|17.67|17.92|17.84|17.92|17.84|17.73|17.65|707
1740643200000|2025-02-27 08:00:00|17.95|17.87|17.87|17.79|18.05|17.97|17.87|17.79|2128
1740646800000|2025-02-27 09:00:00|17.85|17.77|17.7|17.62|17.88|17.8|17.69|17.61|1716
1740650400000|2025-02-27 10:00:00|17.69|17.61|17.79|17.71|17.82|17.74|17.69|17.61|582
1740654000000|2025-02-27 11:00:00|17.82|17.74|17.74|17.66|17.83|17.75|17.74|17.66|1036
1740657600000|2025-02-27 12:00:00|17.69|17.61|17.75|17.67|17.77|17.69|17.69|17.61|477
1740661200000|2025-02-27 13:00:00|17.74|17.66|18|17.92|18.1|18.02|17.69|17.61|2656
1740664800000|2025-02-27 14:00:00|18.01|17.93|18.33|18.25|18.39|18.31|17.87|17.79|2659
1740668400000|2025-02-27 15:00:00|18.37|18.29|18.28|18.2|18.57|18.49|18.05|17.97|3783
1740672000000|2025-02-27 16:00:00|18.25|18.17|18.38|18.3|18.38|18.3|18.02|17.94|3300
1740675600000|2025-02-27 17:00:00|18.37|18.29|18.25|18.17|18.43|18.35|18.16|18.08|642
1740679200000|2025-02-27 18:00:00|18.24|18.16|18.17|18.09|18.3|18.22|18.1|18.02|597
1740682800000|2025-02-27 19:00:00|18.19|18.11|18.49|18.41|18.62|18.54|18.16|18.08|662
1740686400000|2025-02-27 20:00:00|18.48|18.4|18.83|18.75|18.88|18.8|18.48|18.4|1362
1740690000000|2025-02-27 21:00:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740700800000|2025-02-28 00:00:00|18.86|18.56|18.8|18.72|18.88|18.73|18.72|18.54|24
1740704400000|2025-02-28 01:00:00|18.81|18.73|18.99|18.74|19.08|18.95|18.75|18.63|49
1740708000000|2025-02-28 02:00:00|18.93|18.85|19.08|18.83|19.08|18.9|18.85|18.77|21
1740711600000|2025-02-28 03:00:00|19.07|18.82|18.97|18.89|19.08|18.93|18.92|18.74|5
1740715200000|2025-02-28 04:00:00|18.98|18.9|18.93|18.85|19.08|18.93|18.91|18.77|13
1740718800000|2025-02-28 05:00:00|18.95|18.87|18.95|18.7|19|18.89|18.9|18.69|12
1740722400000|2025-02-28 06:00:00|18.85|18.77|18.93|18.85|18.97|18.89|18.85|18.7|20
1740726000000|2025-02-28 07:00:00|18.95|18.87|19.03|18.95|19.13|19.05|18.92|18.84|452
1740729600000|2025-02-28 08:00:00|19.05|18.97|18.93|18.85|19.11|19.03|18.88|18.8|2980
1740733200000|2025-02-28 09:00:00|18.94|18.86|18.75|18.67|18.96|18.88|18.75|18.67|1513
1740736800000|2025-02-28 10:00:00|18.78|18.7|18.73|18.65|18.88|18.8|18.7|18.62|3470
1740740400000|2025-02-28 11:00:00|18.7|18.62|18.77|18.69|18.8|18.72|18.7|18.62|407
1740744000000|2025-02-28 12:00:00|18.75|18.67|18.88|18.8|18.98|18.9|18.75|18.67|988
1740747600000|2025-02-28 13:00:00|18.89|18.81|18.88|18.8|18.93|18.85|18.8|18.72|712
1740751200000|2025-02-28 14:00:00|18.83|18.75|18.8|18.72|19.21|19.13|18.8|18.72|5307
1740754800000|2025-02-28 15:00:00|18.81|18.73|18.65|18.57|18.88|18.8|18.63|18.55|5384
1740758400000|2025-02-28 16:00:00|18.62|18.54|18.75|18.67|19|18.92|18.62|18.54|4430
1740762000000|2025-02-28 17:00:00|18.76|18.68|19.16|19.08|19.16|19.08|18.71|18.63|903
1740765600000|2025-02-28 18:00:00|19.11|19.03|19.32|19.24|19.36|19.28|19.03|18.95|1340
1740769200000|2025-02-28 19:00:00|19.33|19.25|19.03|18.95|19.36|19.28|19.02|18.94|1602
1740772800000|2025-02-28 20:00:00|19.02|18.94|18.65|18.57|19.08|19|18.6|18.46|1192
1740776400000|2025-02-28 21:00:00|18.63|18.55|18.7|18.45|18.7|18.55|18.63|18.45|0
1740960000000|2025-03-03 00:00:00|18.69|18.44|18.72|18.64|18.81|18.66|18.59|18.43|60
1740963600000|2025-03-03 01:00:00|18.74|18.66|18.62|18.54|18.81|18.66|18.62|18.5|69
1740967200000|2025-03-03 02:00:00|18.63|18.55|18.76|18.51|18.76|18.62|18.6|18.49|0
1740970800000|2025-03-03 03:00:00|18.75|18.5|18.67|18.59|18.76|18.65|18.67|18.5|0
1740974400000|2025-03-03 04:00:00|18.65|18.57|18.64|18.56|18.74|18.59|18.63|18.49|4
1740978000000|2025-03-03 05:00:00|18.63|18.55|18.6|18.52|18.7|18.56|18.59|18.45|14
1740981600000|2025-03-03 06:00:00|18.62|18.54|18.58|18.5|18.71|18.56|18.54|18.4|29
1740985200000|2025-03-03 07:00:00|18.55|18.47|18.62|18.54|18.69|18.61|18.54|18.46|218
1740988800000|2025-03-03 08:00:00|18.64|18.56|18.62|18.54|18.84|18.76|18.54|18.46|2462
1740992400000|2025-03-03 09:00:00|18.64|18.56|18.32|18.24|18.64|18.56|18.32|18.24|988
1740996000000|2025-03-03 10:00:00|18.3|18.22|18.19|18.11|18.39|18.31|18.19|18.11|2181
1740999600000|2025-03-03 11:00:00|18.2|18.12|18.14|18.06|18.27|18.19|18.14|18.06|982
1741003200000|2025-03-03 12:00:00|18.18|18.1|18.15|18.07|18.19|18.11|18.08|18|2039
1741006800000|2025-03-03 13:00:00|18.17|18.09|18.18|18.1|18.22|18.14|18.12|18.04|1658
1741010400000|2025-03-03 14:00:00|18.17|18.09|18.44|18.36|18.47|18.39|18.04|17.96|4492
1741014000000|2025-03-03 15:00:00|18.45|18.37|18.45|18.37|18.64|18.56|18.27|18.19|2848
1741017600000|2025-03-03 16:00:00|18.42|18.34|18.54|18.46|18.69|18.61|18.39|18.31|3053
1741021200000|2025-03-03 17:00:00|18.55|18.47|18.62|18.54|18.68|18.6|18.42|18.34|363
1741024800000|2025-03-03 18:00:00|18.6|18.52|18.84|18.76|19.02|18.94|18.57|18.49|1209
1741028400000|2025-03-03 19:00:00|18.85|18.77|19.12|19.04|19.12|19.04|18.67|18.59|931
1741032000000|2025-03-03 20:00:00|19.13|19.05|19.64|19.56|19.87|19.79|19.12|19.04|3795
1741046400000|2025-03-04 00:00:00|19.63|19.34|19.43|19.35|19.63|19.41|19.34|19.22|18
1741050000000|2025-03-04 01:00:00|19.44|19.36|19.79|19.54|19.84|19.66|19.34|19.18|32
1741053600000|2025-03-04 02:00:00|19.71|19.63|19.8|19.55|19.8|19.69|19.67|19.45|1
1741057200000|2025-03-04 03:00:00|19.7|19.62|19.72|19.64|19.83|19.72|19.64|19.51|13
1741060800000|2025-03-04 04:00:00|19.8|19.55|19.78|19.7|19.91|19.77|19.7|19.53|21
1741064400000|2025-03-04 05:00:00|19.79|19.71|19.75|19.67|19.95|19.82|19.67|19.51|29
1741068000000|2025-03-04 06:00:00|19.84|19.54|19.69|19.61|19.94|19.76|19.67|19.53|56
1741071600000|2025-03-04 07:00:00|19.68|19.6|19.79|19.71|19.79|19.71|19.57|19.49|320
1741075200000|2025-03-04 08:00:00|19.8|19.72|19.61|19.53|19.86|19.78|19.51|19.43|3621
1741078800000|2025-03-04 09:00:00|19.66|19.58|19.66|19.58|19.72|19.64|19.51|19.43|2502
1741082400000|2025-03-04 10:00:00|19.67|19.59|19.74|19.66|19.91|19.83|19.66|19.58|1183
1741086000000|2025-03-04 11:00:00|19.77|19.69|19.86|19.78|19.86|19.78|19.71|19.63|836
1741089600000|2025-03-04 12:00:00|19.89|19.81|20.23|20.15|20.25|20.17|19.83|19.75|2509
1741093200000|2025-03-04 13:00:00|20.24|20.16|20.44|20.36|20.47|20.39|20.23|20.15|5773
1741096800000|2025-03-04 14:00:00|20.45|20.37|20.84|20.76|20.84|20.76|20.27|20.19|7281
1741100400000|2025-03-04 15:00:00|20.86|20.78|21.22|21.14|21.41|21.33|20.79|20.71|9537
1741104000000|2025-03-04 16:00:00|21.23|21.15|20.7|20.62|21.43|21.35|20.65|20.57|6581
1741107600000|2025-03-04 17:00:00|20.69|20.61|20.68|20.6|20.83|20.75|20.32|20.24|2025
1741111200000|2025-03-04 18:00:00|20.67|20.59|20.25|20.17|20.78|20.7|20.15|20.07|1482
1741114800000|2025-03-04 19:00:00|20.3|20.22|19.85|19.77|20.3|20.22|19.84|19.76|1164
1741118400000|2025-03-04 20:00:00|19.86|19.78|20.48|20.4|20.72|20.64|19.73|19.65|1816
1741122000000|2025-03-04 21:00:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1741132800000|2025-03-05 00:00:00|20.08|19.78|19.94|19.69|20.15|19.98|19.85|19.64|2
1741136400000|2025-03-05 01:00:00|19.85|19.77|20.04|19.79|20.16|19.91|19.85|19.68|33
1741140000000|2025-03-05 02:00:00|20.02|19.77|20.16|19.86|20.21|20.01|19.91|19.72|3
1741143600000|2025-03-05 03:00:00|20.14|19.84|19.85|19.55|20.21|19.92|19.84|19.54|0
1741147200000|2025-03-05 04:00:00|19.84|19.54|19.84|19.59|19.9|19.67|19.72|19.54|1
1741150800000|2025-03-05 05:00:00|19.83|19.58|19.84|19.59|19.96|19.75|19.78|19.54|0
1741154400000|2025-03-05 06:00:00|19.83|19.58|19.7|19.62|19.87|19.74|19.7|19.53|18
1741158000000|2025-03-05 07:00:00|19.76|19.68|19.82|19.74|19.82|19.74|19.65|19.57|431
1741161600000|2025-03-05 08:00:00|19.85|19.77|19.76|19.68|19.97|19.89|19.54|19.46|4034
1741165200000|2025-03-05 09:00:00|19.77|19.69|19.54|19.46|19.81|19.73|19.49|19.41|2311
1741168800000|2025-03-05 10:00:00|19.55|19.47|19.59|19.51|19.64|19.56|19.49|19.41|3997
1741172400000|2025-03-05 11:00:00|19.6|19.52|19.82|19.74|19.87|19.79|19.51|19.43|2988
1741176000000|2025-03-05 12:00:00|19.81|19.73|19.76|19.68|19.89|19.81|19.68|19.6|2156
1741179600000|2025-03-05 13:00:00|19.74|19.66|19.93|19.85|20|19.92|19.64|19.56|1513
1741183200000|2025-03-05 14:00:00|19.94|19.86|20.11|20.03|20.18|20.1|19.77|19.69|4559
1741186800000|2025-03-05 15:00:00|20.07|19.99|20|19.92|20.23|20.15|19.83|19.74|9135
1741190400000|2025-03-05 16:00:00|20.01|19.93|20.03|19.95|20.47|20.39|19.88|19.8|4119
1741194000000|2025-03-05 17:00:00|20.04|19.96|19.74|19.66|20.05|19.97|19.74|19.66|522
1741197600000|2025-03-05 18:00:00|19.75|19.67|19.7|19.62|19.99|19.91|19.66|19.58|376
1741201200000|2025-03-05 19:00:00|19.71|19.63|19.54|19.46|19.71|19.63|19.41|19.33|607
1741204800000|2025-03-05 20:00:00|19.55|19.47|19.46|19.38|19.65|19.57|19.43|19.35|531
1741219200000|2025-03-06 00:00:00|19.58|19.28|19.64|19.39|19.65|19.39|19.58|19.28|0
1741222800000|2025-03-06 01:00:00|19.63|19.38|19.6|19.3|19.65|19.39|19.55|19.25|0
1741226400000|2025-03-06 02:00:00|19.58|19.28|19.65|19.4|19.68|19.43|19.57|19.27|0
1741230000000|2025-03-06 03:00:00|19.67|19.42|19.62|19.37|19.67|19.42|19.59|19.32|0
1741233600000|2025-03-06 04:00:00|19.6|19.35|19.6|19.3|19.64|19.37|19.59|19.3|0
1741237200000|2025-03-06 05:00:00|19.62|19.32|19.64|19.56|19.65|19.57|19.56|19.3|12
1741240800000|2025-03-06 06:00:00|19.65|19.57|19.6|19.52|19.78|19.6|19.58|19.39|0
1741244400000|2025-03-06 07:00:00|19.55|19.47|19.71|19.63|19.74|19.66|19.41|19.33|402
1741248000000|2025-03-06 08:00:00|19.72|19.64|20.47|20.39|20.52|20.44|19.68|19.6|4674
1741251600000|2025-03-06 09:00:00|20.48|20.4|20.57|20.49|20.62|20.54|20.28|20.2|4700
1741255200000|2025-03-06 10:00:00|20.58|20.5|20.92|20.84|20.97|20.89|20.5|20.42|2966
1741258800000|2025-03-06 11:00:00|20.95|20.87|20.59|20.51|20.99|20.91|20.56|20.48|1643
1741262400000|2025-03-06 12:00:00|20.58|20.5|20.69|20.61|20.78|20.7|20.54|20.46|979
1741266000000|2025-03-06 13:00:00|20.7|20.62|20.69|20.61|20.92|20.84|20.59|20.51|1116
1741269600000|2025-03-06 14:00:00|20.67|20.59|20.87|20.79|20.97|20.89|20.53|20.45|2802
1741273200000|2025-03-06 15:00:00|20.88|20.8|20.56|20.48|20.94|20.86|20.44|20.36|4204
1741276800000|2025-03-06 16:00:00|20.55|20.47|20.93|20.85|20.98|20.9|20.39|20.31|4918
1741280400000|2025-03-06 17:00:00|20.94|20.86|21.01|20.93|21.23|21.15|20.86|20.78|2106
1741284000000|2025-03-06 18:00:00|20.99|20.91|21.22|21.14|21.31|21.23|20.86|20.78|728
1741287600000|2025-03-06 19:00:00|21.2|21.12|21.25|21.17|21.49|21.41|20.81|20.73|838
1741291200000|2025-03-06 20:00:00|21.27|21.19|21.4|21.32|21.42|21.34|20.94|20.86|611
1741294800000|2025-03-06 21:00:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741305600000|2025-03-07 00:00:00|21.23|20.93|21.27|20.97|21.36|21.06|21.05|20.8|0
1741309200000|2025-03-07 01:00:00|21.26|20.96|21.18|20.88|21.32|21.02|21.14|20.84|0
1741312800000|2025-03-07 02:00:00|21.16|20.91|21.18|20.88|21.23|20.95|21.1|20.81|0
1741316400000|2025-03-07 03:00:00|21.2|20.9|21.32|21.07|21.32|21.07|21.18|20.88|0
1741320000000|2025-03-07 04:00:00|21.25|21.17|21.27|21.19|21.42|21.27|21.19|21.04|0
1741323600000|2025-03-07 05:00:00|21.26|21.18|21.35|21.1|21.35|21.21|21.18|21.04|3
1741327200000|2025-03-07 06:00:00|21.32|21.07|21.36|21.28|21.49|21.33|21.2|21.07|14
1741330800000|2025-03-07 07:00:00|21.37|21.29|21.12|21.04|21.38|21.3|21.07|20.99|191
1741334400000|2025-03-07 08:00:00|21.13|21.05|21.35|21.27|21.49|21.41|21.06|20.98|2418
1741338000000|2025-03-07 09:00:00|21.38|21.3|21.15|21.07|21.42|21.34|21.05|20.97|1356
1741341600000|2025-03-07 10:00:00|21.13|21.05|21.27|21.19|21.32|21.24|21.11|21.03|1626
1741345200000|2025-03-07 11:00:00|21.29|21.21|21.01|20.93|21.32|21.24|20.89|20.81|1380
1741348800000|2025-03-07 12:00:00|21.03|20.95|21.2|21.12|21.32|21.24|20.96|20.88|953
1741352400000|2025-03-07 13:00:00|21.21|21.13|21.19|21.11|21.41|21.24|20.76|20.68|1598
1741356000000|2025-03-07 14:00:00|21.2|21.12|20.97|20.89|21.47|21.39|20.82|20.74|4057
1741359600000|2025-03-07 15:00:00|20.96|20.88|21.24|21.16|21.69|21.61|20.82|20.74|5877
1741363200000|2025-03-07 16:00:00|21.26|21.18|21.57|21.49|21.81|21.73|21.17|21.09|3224
1741366800000|2025-03-07 17:00:00|21.56|21.48|21.31|21.23|21.79|21.71|20.97|20.89|1997
1741370400000|2025-03-07 18:00:00|21.27|21.19|20.94|20.86|21.27|21.19|20.92|20.84|676
1741374000000|2025-03-07 19:00:00|20.92|20.84|20.79|20.71|21.1|21.02|20.67|20.59|986
1741377600000|2025-03-07 20:00:00|20.78|20.7|20.49|20.41|20.84|20.76|20.43|20.35|1395
1741564800000|2025-03-10 00:00:00|20.96|20.66|20.87|20.62|21.02|20.81|20.72|20.56|34
1741568400000|2025-03-10 01:00:00|20.78|20.7|20.74|20.66|20.94|20.78|20.72|20.57|4
1741572000000|2025-03-10 02:00:00|20.76|20.68|20.81|20.73|20.88|20.75|20.71|20.55|6
1741575600000|2025-03-10 03:00:00|20.83|20.75|20.84|20.76|21.05|20.95|20.76|20.57|4
1741579200000|2025-03-10 04:00:00|20.86|20.78|21.01|20.76|21.01|20.87|20.74|20.55|2
1741582800000|2025-03-10 05:00:00|20.92|20.84|20.98|20.9|21.05|20.91|20.85|20.69|1
1741586400000|2025-03-10 06:00:00|20.9|20.82|20.9|20.82|21.04|20.89|20.83|20.67|9
1741590000000|2025-03-10 07:00:00|20.89|20.81|20.81|20.73|20.95|20.87|20.75|20.67|247
1741593600000|2025-03-10 08:00:00|20.79|20.71|21.55|21.47|21.6|21.52|20.75|20.67|2434
1741597200000|2025-03-10 09:00:00|21.58|21.5|21.37|21.29|21.65|21.57|21.19|21.11|2525
1741600800000|2025-03-10 10:00:00|21.36|21.28|21.37|21.29|21.52|21.44|21.31|21.23|1306
1741604400000|2025-03-10 11:00:00|21.36|21.28|21.41|21.33|21.53|21.45|21.27|21.19|2072
1741608000000|2025-03-10 12:00:00|21.39|21.31|21.57|21.49|21.84|21.76|21.39|21.31|2289
1741611600000|2025-03-10 13:00:00|21.56|21.48|21.5|21.42|21.73|21.65|21.36|21.28|2591
1741615200000|2025-03-10 14:00:00|21.52|21.44|21.84|21.76|21.98|21.9|21.52|21.44|4002
1741618800000|2025-03-10 15:00:00|21.8|21.72|21.78|21.7|21.83|21.75|21.48|21.4|3899
1741622400000|2025-03-10 16:00:00|21.77|21.69|21.86|21.78|22.06|21.98|21.69|21.61|5048
1741626000000|2025-03-10 17:00:00|21.85|21.77|22.27|22.19|22.27|22.19|21.85|21.77|1564
1741629600000|2025-03-10 18:00:00|22.28|22.2|22.5|22.42|22.55|22.47|22.07|21.99|1090
1741633200000|2025-03-10 19:00:00|22.52|22.44|22.56|22.48|22.86|22.78|22.19|22.11|1522
1741636800000|2025-03-10 20:00:00|22.57|22.49|22.5|22.42|22.57|22.49|22.42|22.34|223
1741640400000|2025-03-10 21:00:00|22.54|22.29|22.53|22.23|22.54|22.29|22.53|22.23|0
1741651200000|2025-03-11 00:00:00|23.03|22.73|23.5|23.2|23.74|23.49|22.8|22.62|64
1741654800000|2025-03-11 01:00:00|23.48|23.18|23.55|23.25|23.73|23.61|23.43|23.13|33
1741658400000|2025-03-11 02:00:00|23.54|23.24|22.94|22.69|23.6|23.3|22.86|22.67|3
1741662000000|2025-03-11 03:00:00|22.92|22.67|22.65|22.35|22.92|22.72|22.59|22.29|42
1741665600000|2025-03-11 04:00:00|22.67|22.37|22.54|22.29|22.74|22.44|22.45|22.21|5
1741669200000|2025-03-11 05:00:00|22.56|22.31|22.51|22.26|22.57|22.38|22.31|22.14|3
1741672800000|2025-03-11 06:00:00|22.53|22.28|22.41|22.33|22.58|22.39|22.23|22.02|25
1741676400000|2025-03-11 07:00:00|22.4|22.32|22.26|22.18|22.48|22.4|22.18|22.1|329
1741680000000|2025-03-11 08:00:00|22.28|22.2|21.8|21.72|22.35|22.27|21.76|21.68|3847
1741683600000|2025-03-11 09:00:00|21.77|21.69|21.82|21.74|21.94|21.86|21.74|21.66|3079
1741687200000|2025-03-11 10:00:00|21.81|21.73|21.77|21.69|21.93|21.85|21.7|21.62|1009
1741690800000|2025-03-11 11:00:00|21.81|21.73|21.79|21.71|21.9|21.82|21.75|21.67|2458
1741694400000|2025-03-11 12:00:00|21.78|21.7|22.01|21.93|22.03|21.95|21.74|21.66|4471
1741698000000|2025-03-11 13:00:00|22|21.92|22.14|22.06|22.44|22.36|21.88|21.8|4015
1741701600000|2025-03-11 14:00:00|22.18|22.1|23.09|23.01|23.24|23.16|21.97|21.89|6699
1741705200000|2025-03-11 15:00:00|23.1|23.02|22.72|22.64|23.19|23.11|22.35|22.27|3605
1741708800000|2025-03-11 16:00:00|22.74|22.66|23.09|23.01|23.14|23.06|22.55|22.47|2889
1741712400000|2025-03-11 17:00:00|23.14|23.06|22.99|22.91|23.24|23.16|22.84|22.76|1000
1741716000000|2025-03-11 18:00:00|22.98|22.9|22.12|22.04|22.99|22.91|22.01|21.93|1110
1741719600000|2025-03-11 19:00:00|22.14|22.06|22.22|22.14|22.38|22.3|21.93|21.85|820
1741723200000|2025-03-11 20:00:00|22.24|22.16|22.34|22.26|22.37|22.29|22.16|22.08|59
1741726800000|2025-03-11 21:00:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1741737600000|2025-03-12 00:00:00|22.07|21.77|22.05|21.75|22.13|21.92|22|21.75|0
1741741200000|2025-03-12 01:00:00|22.07|21.77|22.01|21.76|22.07|21.87|21.88|21.71|14
1741744800000|2025-03-12 02:00:00|22|21.75|21.98|21.9|22.04|21.9|21.93|21.73|0
1741748400000|2025-03-12 03:00:00|21.95|21.87|22.03|21.78|22.07|21.9|21.93|21.68|0
1741752000000|2025-03-12 04:00:00|22.05|21.75|22.12|21.82|22.14|21.89|22.01|21.72|0
1741755600000|2025-03-12 05:00:00|22.1|21.8|22.02|21.77|22.11|21.86|22.02|21.77|0
1741759200000|2025-03-12 06:00:00|22.03|21.78|22.2|22.12|22.29|22.17|21.95|21.77|23
1741762800000|2025-03-12 07:00:00|22.21|22.13|22.11|22.03|22.32|22.24|22.06|21.98|105
1741766400000|2025-03-12 08:00:00|22.15|22.07|21.82|21.74|22.25|22.17|21.82|21.74|1725
1741770000000|2025-03-12 09:00:00|21.81|21.73|21.84|21.76|21.95|21.87|21.77|21.69|786
1741773600000|2025-03-12 10:00:00|21.83|21.75|21.74|21.66|21.93|21.85|21.69|21.61|666
1741777200000|2025-03-12 11:00:00|21.75|21.67|21.77|21.69|21.82|21.74|21.69|21.61|1025
1741780800000|2025-03-12 12:00:00|21.79|21.71|21.61|21.53|21.85|21.74|21.36|21.28|2202
1741784400000|2025-03-12 13:00:00|21.63|21.55|21.81|21.73|21.99|21.91|21.5|21.42|5388
1741788000000|2025-03-12 14:00:00|21.82|21.74|22.03|21.95|22.04|21.96|21.68|21.6|3840
1741791600000|2025-03-12 15:00:00|22.02|21.94|21.71|21.63|22.25|22.17|21.65|21.57|3306
1741795200000|2025-03-12 16:00:00|21.73|21.65|21.61|21.53|21.76|21.68|21.4|21.32|2914
1741798800000|2025-03-12 17:00:00|21.6|21.52|21.62|21.54|21.67|21.59|21.31|21.23|269
1741802400000|2025-03-12 18:00:00|21.64|21.56|21.28|21.2|21.64|21.56|21.25|21.17|84
1741806000000|2025-03-12 19:00:00|21.3|21.22|21.15|21.07|21.38|21.3|21.01|20.93|180
1741809600000|2025-03-12 20:00:00|21.16|21.08|21.35|21.27|21.35|21.27|21.15|21.07|28
1741824000000|2025-03-13 00:00:00|21.15|20.85|21.25|21|21.25|21.08|21.11|20.83|2
1741827600000|2025-03-13 01:00:00|21.16|21.08|21.25|21|21.3|21.19|21.16|20.96|3
1741831200000|2025-03-13 02:00:00|21.28|21.03|21.31|21.23|21.35|21.23|21.22|20.98|0
1741834800000|2025-03-13 03:00:00|21.27|21.19|21.51|21.26|21.51|21.35|21.27|21.11|7
1741838400000|2025-03-13 04:00:00|21.54|21.24|21.51|21.26|21.58|21.42|21.42|21.24|3
1741842000000|2025-03-13 05:00:00|21.43|21.35|21.56|21.48|21.68|21.56|21.43|21.26|9
1741845600000|2025-03-13 06:00:00|21.54|21.46|21.71|21.46|21.85|21.65|21.54|21.37|6
1741849200000|2025-03-13 07:00:00|21.69|21.44|21.68|21.6|21.78|21.7|21.58|21.44|466
1741852800000|2025-03-13 08:00:00|21.66|21.58|21.4|21.32|21.79|21.71|21.38|21.3|1805
1741856400000|2025-03-13 09:00:00|21.38|21.3|21.25|21.17|21.52|21.44|21.21|21.13|1843
1741860000000|2025-03-13 10:00:00|21.23|21.15|21.05|20.97|21.25|21.17|20.95|20.87|2221
1741863600000|2025-03-13 11:00:00|21.07|20.99|21.26|21.18|21.36|21.28|20.99|20.91|2716
1741867200000|2025-03-13 12:00:00|21.25|21.17|21.23|21.15|21.44|21.36|21.12|20.94|2496
1741870800000|2025-03-13 13:00:00|21.22|21.14|21.39|21.31|21.45|21.37|21.07|20.99|2613
1741874400000|2025-03-13 14:00:00|21.41|21.33|21.21|21.13|21.45|21.37|20.98|20.9|3985
1741878000000|2025-03-13 15:00:00|21.18|21.1|21.35|21.27|21.51|21.43|21.08|21|3725
1741881600000|2025-03-13 16:00:00|21.4|21.32|21.54|21.46|21.6|21.52|21.19|21.11|2661
1741885200000|2025-03-13 17:00:00|21.55|21.47|22.15|22.07|22.2|22.12|21.44|21.36|1165
1741888800000|2025-03-13 18:00:00|22.18|22.1|21.64|21.56|22.2|22.12|21.58|21.5|393
1741892400000|2025-03-13 19:00:00|21.66|21.58|21.87|21.79|22.02|21.94|21.57|21.49|186
1741896000000|2025-03-13 20:00:00|21.89|21.81|21.79|21.71|21.89|21.81|21.69|21.61|119
1741899600000|2025-03-13 21:00:00|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1741910400000|2025-03-14 00:00:00|21.65|21.35|21.56|21.31|21.73|21.45|21.52|21.27|0
1741914000000|2025-03-14 01:00:00|21.54|21.29|21.48|21.23|21.54|21.34|21.4|21.19|7
1741917600000|2025-03-14 02:00:00|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.19|0
1741921200000|2025-03-14 03:00:00|21.46|21.21|21.5|21.25|21.53|21.34|21.4|21.21|1
1741924800000|2025-03-14 04:00:00|21.53|21.28|21.48|21.23|21.53|21.32|21.4|21.21|0
1741928400000|2025-03-14 05:00:00|21.46|21.21|21.48|21.23|21.5|21.3|21.31|21.11|3
1741932000000|2025-03-14 06:00:00|21.5|21.25|21.36|21.28|21.53|21.28|21.34|21.17|1
1741935600000|2025-03-14 07:00:00|21.38|21.3|21.39|21.31|21.49|21.41|21.29|21.21|85
1741939200000|2025-03-14 08:00:00|21.36|21.28|21.23|21.15|21.49|21.41|21.18|21.1|1512
1741942800000|2025-03-14 09:00:00|21.2|21.12|21.22|21.14|21.28|21.2|21.13|21.05|1430
1741946400000|2025-03-14 10:00:00|21.23|21.15|21.07|20.99|21.33|21.25|21.07|20.99|2700
1741950000000|2025-03-14 11:00:00|21.09|21.01|21.02|20.94|21.17|21.09|20.96|20.88|1127
1741953600000|2025-03-14 12:00:00|21.01|20.93|21.06|20.98|21.11|21.03|20.96|20.88|1196
1741957200000|2025-03-14 13:00:00|21.08|21|21.04|20.96|21.16|21.08|20.89|20.81|2439
1741960800000|2025-03-14 14:00:00|21.08|21|20.64|20.56|21.14|21.06|20.64|20.56|7483
1741964400000|2025-03-14 15:00:00|20.63|20.55|20.44|20.36|20.73|20.65|20.44|20.36|4598
1741968000000|2025-03-14 16:00:00|20.42|20.34|20.5|20.42|20.64|20.56|20.39|20.31|5184
1741971600000|2025-03-14 17:00:00|20.53|20.45|20.55|20.47|20.65|20.57|20.45|20.37|641
1741975200000|2025-03-14 18:00:00|20.51|20.43|20.3|20.22|20.51|20.43|20.3|20.22|423
1741978800000|2025-03-14 19:00:00|20.33|20.25|20.06|19.98|20.35|20.27|20.01|19.93|327
1741982400000|2025-03-14 20:00:00|20.08|20|20.26|20.01|20.34|20.18|20.06|19.98|178
1742169600000|2025-03-17 00:00:00|20.19|20.03|20.14|20.06|20.35|20.19|20.09|19.95|5
1742173200000|2025-03-17 01:00:00|20.12|20.04|20.28|20.03|20.33|20.11|20.07|19.99|13
1742176800000|2025-03-17 02:00:00|20.25|20|20.04|19.96|20.28|20.06|19.99|19.85|4
1742180400000|2025-03-17 03:00:00|20.07|19.99|20.3|20.05|20.35|20.16|20.04|19.95|14
1742184000000|2025-03-17 04:00:00|20.25|20|20.23|19.98|20.3|20.06|20.09|19.9|3
1742187600000|2025-03-17 05:00:00|20.2|19.95|20.12|20.04|20.23|20.06|20.04|19.9|8
1742191200000|2025-03-17 06:00:00|20.14|20.06|20.17|20.09|20.22|20.14|20.14|20.06|11
1742194800000|2025-03-17 07:00:00|20.22|20.14|20.25|20.17|20.42|20.34|20.22|20.14|349
1742198400000|2025-03-17 08:00:00|20.27|20.19|20.22|20.14|20.37|20.29|20.17|20.09|1284
1742202000000|2025-03-17 09:00:00|20.25|20.17|20.17|20.09|20.27|20.19|20.07|19.99|3175
1742205600000|2025-03-17 10:00:00|20.12|20.04|19.97|19.89|20.12|20.04|19.97|19.89|1749
1742209200000|2025-03-17 11:00:00|19.98|19.9|19.98|19.9|20.02|19.94|19.93|19.85|667
1742212800000|2025-03-17 12:00:00|20.03|19.95|19.87|19.79|20.03|19.95|19.82|19.74|2918
1742216400000|2025-03-17 13:00:00|19.82|19.74|19.7|19.62|19.88|19.8|19.63|19.55|3671
1742220000000|2025-03-17 14:00:00|19.73|19.65|19.68|19.6|19.78|19.7|19.58|19.5|2694
1742223600000|2025-03-17 15:00:00|19.7|19.62|19.58|19.5|19.78|19.7|19.58|19.5|4061
1742227200000|2025-03-17 16:00:00|19.63|19.55|19.53|19.45|19.63|19.55|19.48|19.4|3104
1742230800000|2025-03-17 17:00:00|19.55|19.47|19.38|19.3|19.58|19.5|19.38|19.3|416
1742234400000|2025-03-17 18:00:00|19.33|19.25|19.28|19.2|19.38|19.3|19.28|19.2|414
1742238000000|2025-03-17 19:00:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|147
1742241600000|2025-03-17 20:00:00|19.36|19.28|19.42|19.17|19.42|19.33|19.28|19.17|260
1742245200000|2025-03-17 21:00:00|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1742256000000|2025-03-18 00:00:00|19.42|19.09|19.4|19.1|19.42|19.12|19.34|19.05|0
1742259600000|2025-03-18 01:00:00|19.37|19.07|19.4|19.15|19.4|19.15|19.35|19.05|0
1742263200000|2025-03-18 02:00:00|19.36|19.28|19.36|19.28|19.44|19.36|19.36|19.28|16
1742266800000|2025-03-18 03:00:00|19.47|19.22|19.42|19.17|19.47|19.36|19.36|19.17|5
1742270400000|2025-03-18 04:00:00|19.4|19.15|19.42|19.17|19.42|19.17|19.4|19.15|0
1742274000000|2025-03-18 05:00:00|19.4|19.15|19.38|19.13|19.4|19.15|19.38|19.1|0
1742277600000|2025-03-18 06:00:00|19.4|19.15|19.24|19.16|19.4|19.23|19.19|19.07|4
1742281200000|2025-03-18 07:00:00|19.27|19.19|19.2|19.12|19.29|19.21|19.14|19.06|363
1742284800000|2025-03-18 08:00:00|19.24|19.16|19.15|19.07|19.29|19.21|19.1|19.02|1422
1742288400000|2025-03-18 09:00:00|19.1|19.02|19.05|18.97|19.15|19.07|19|18.92|4089
1742292000000|2025-03-18 10:00:00|19.1|19.02|19.05|18.97|19.15|19.07|19|18.92|2731
1742295600000|2025-03-18 11:00:00|19|18.92|19.05|18.97|19.1|19.02|18.95|18.87|1153
1742299200000|2025-03-18 12:00:00|19.1|19.02|19.05|18.97|19.1|19.02|19|18.92|2000
1742302800000|2025-03-18 13:00:00|19.1|19.02|19.55|19.47|19.6|19.52|19.05|18.97|4359
1742306400000|2025-03-18 14:00:00|19.57|19.49|19.45|19.37|19.65|19.57|19.35|19.27|3921
1742310000000|2025-03-18 15:00:00|19.48|19.4|19.5|19.42|19.65|19.57|19.4|19.32|3745
1742313600000|2025-03-18 16:00:00|19.53|19.45|19.31|19.23|19.55|19.47|19.21|19.13|2083
1742317200000|2025-03-18 17:00:00|19.35|19.27|19.45|19.37|19.5|19.42|19.26|19.18|2240
1742320800000|2025-03-18 18:00:00|19.43|19.35|19.45|19.37|19.58|19.5|19.36|19.28|786
1742324400000|2025-03-18 19:00:00|19.46|19.38|19.58|19.5|19.73|19.65|19.38|19.3|445
1742328000000|2025-03-18 20:00:00|19.6|19.52|19.53|19.45|19.61|19.53|19.5|19.42|30
1742331600000|2025-03-18 21:00:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1742342400000|2025-03-19 00:00:00|19.6|19.3|19.34|19.26|19.6|19.43|19.34|19.15|1
1742346000000|2025-03-19 01:00:00|19.45|19.2|19.45|19.2|19.5|19.31|19.39|19.18|0
1742349600000|2025-03-19 02:00:00|19.47|19.22|19.5|19.25|19.5|19.31|19.39|19.2|0
1742353200000|2025-03-19 03:00:00|19.39|19.31|19.39|19.31|19.5|19.31|19.39|19.25|0
1742356800000|2025-03-19 04:00:00|19.5|19.25|19.44|19.36|19.55|19.39|19.39|19.25|1
1742360400000|2025-03-19 05:00:00|19.55|19.3|19.55|19.3|19.55|19.39|19.44|19.25|0
1742364000000|2025-03-19 06:00:00|19.44|19.36|19.48|19.23|19.6|19.41|19.44|19.18|3
1742367600000|2025-03-19 07:00:00|19.5|19.25|19.67|19.59|19.72|19.64|19.44|19.25|57
1742371200000|2025-03-19 08:00:00|19.66|19.58|19.37|19.29|19.71|19.63|19.37|19.29|628
1742374800000|2025-03-19 09:00:00|19.42|19.34|19.21|19.13|19.47|19.39|19.18|19.1|929
1742378400000|2025-03-19 10:00:00|19.18|19.1|19.23|19.15|19.23|19.15|19.13|19.05|503
1742382000000|2025-03-19 11:00:00|19.21|19.13|19.18|19.1|19.28|19.2|19.13|19.05|1235
1742385600000|2025-03-19 12:00:00|19.13|19.05|19.28|19.2|19.28|19.2|19.13|19.05|144
1742389200000|2025-03-19 13:00:00|19.2|19.12|19.18|19.1|19.33|19.25|19.13|19.05|1760
1742392800000|2025-03-19 14:00:00|19.16|19.08|19.03|18.95|19.18|19.1|18.94|18.86|1931
1742396400000|2025-03-19 15:00:00|19.08|19|19.03|18.95|19.08|19|18.89|18.81|3287
1742400000000|2025-03-19 16:00:00|18.99|18.91|19.04|18.96|19.09|19.01|18.94|18.86|2379
1742403600000|2025-03-19 17:00:00|19.06|18.98|19.09|19.01|19.18|19.1|19.03|18.95|1281
1742407200000|2025-03-19 18:00:00|19.14|19.06|18.74|18.66|19.14|19.06|18.7|18.62|2593
1742410800000|2025-03-19 19:00:00|18.7|18.62|19.04|18.96|19.13|19.05|18.64|18.56|1915
1742414400000|2025-03-19 20:00:00|19.01|18.93|18.99|18.91|19.02|18.94|18.96|18.88|65
1742418000000|2025-03-19 21:00:00|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|0
1742428800000|2025-03-20 00:00:00|18.93|18.63|18.9|18.65|18.95|18.69|18.77|18.58|0
1742432400000|2025-03-20 01:00:00|18.91|18.66|19|18.7|19|18.83|18.89|18.65|0
1742436000000|2025-03-20 02:00:00|18.95|18.68|18.95|18.7|19|18.7|18.93|18.68|0
1742439600000|2025-03-20 03:00:00|18.93|18.68|18.93|18.68|18.95|18.7|18.92|18.67|0
1742443200000|2025-03-20 04:00:00|18.95|18.7|18.93|18.68|18.96|18.71|18.93|18.68|0
1742446800000|2025-03-20 05:00:00|18.96|18.71|18.93|18.68|19|18.71|18.93|18.68|0
1742450400000|2025-03-20 06:00:00|18.96|18.71|18.95|18.87|19|18.87|18.89|18.71|153
1742454000000|2025-03-20 07:00:00|18.97|18.89|18.75|18.67|19|18.92|18.66|18.58|447
1742457600000|2025-03-20 08:00:00|18.8|18.72|18.85|18.77|18.88|18.8|18.7|18.62|1028
1742461200000|2025-03-20 09:00:00|18.86|18.78|19.05|18.97|19.17|19.09|18.85|18.77|2450
1742464800000|2025-03-20 10:00:00|19.07|18.99|19.21|19.13|19.44|19.36|19.05|18.97|2966
1742468400000|2025-03-20 11:00:00|19.23|19.15|19.1|19.02|19.3|19.22|19.1|19.02|752
1742472000000|2025-03-20 12:00:00|19.12|19.04|19.19|19.11|19.2|19.12|19.1|19.02|765
1742475600000|2025-03-20 13:00:00|19.2|19.12|19.05|18.97|19.35|19.27|19|18.92|2010
1742479200000|2025-03-20 14:00:00|19.03|18.95|18.92|18.84|19.05|18.97|18.81|18.73|2857
1742482800000|2025-03-20 15:00:00|18.87|18.79|19.1|19.02|19.2|19.12|18.87|18.79|2970
1742486400000|2025-03-20 16:00:00|19.13|19.05|19.21|19.13|19.21|19.13|18.92|18.84|3706
1742490000000|2025-03-20 17:00:00|19.16|19.08|19.11|19.03|19.26|19.18|19.01|18.93|104
1742493600000|2025-03-20 18:00:00|19.09|19.01|19.06|18.98|19.16|19.08|18.97|18.89|113
1742497200000|2025-03-20 19:00:00|19.04|18.96|18.84|18.76|19.06|18.98|18.81|18.73|161
1742500800000|2025-03-20 20:00:00|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|77
1742515200000|2025-03-21 00:00:00|18.92|18.67|18.9|18.65|18.92|18.67|18.9|18.65|0
1742518800000|2025-03-21 01:00:00|18.92|18.67|18.84|18.76|18.95|18.81|18.79|18.65|15
1742522400000|2025-03-21 02:00:00|18.82|18.74|18.95|18.7|18.96|18.81|18.82|18.7|8
1742526000000|2025-03-21 03:00:00|18.93|18.68|18.79|18.71|18.95|18.76|18.77|18.68|1
1742529600000|2025-03-21 04:00:00|18.77|18.69|18.75|18.67|18.79|18.71|18.69|18.61|6
1742533200000|2025-03-21 05:00:00|18.77|18.69|18.77|18.69|18.95|18.76|18.7|18.62|1
1742536800000|2025-03-21 06:00:00|18.91|18.66|18.7|18.62|18.91|18.72|18.63|18.55|143
1742540400000|2025-03-21 07:00:00|18.73|18.65|18.87|18.79|18.92|18.84|18.73|18.65|736
1742544000000|2025-03-21 08:00:00|18.92|18.84|19.16|19.08|19.26|19.18|18.78|18.7|2076
1742547600000|2025-03-21 09:00:00|19.13|19.05|19.16|19.08|19.26|19.18|19.11|19.03|625
1742551200000|2025-03-21 10:00:00|19.14|19.06|19.07|18.99|19.16|19.08|19.02|18.94|494
1742554800000|2025-03-21 11:00:00|19.02|18.94|19.03|18.95|19.19|19.11|18.99|18.91|1566
1742558400000|2025-03-21 12:00:00|19.04|18.96|19.28|19.2|19.28|19.2|19.03|18.95|569
1742562000000|2025-03-21 13:00:00|19.3|19.22|19.22|19.14|19.38|19.3|19.17|19.09|1428
1742565600000|2025-03-21 14:00:00|19.18|19.1|19.08|19|19.41|19.33|19.08|19|1184
1742569200000|2025-03-21 15:00:00|19.09|19.01|19.23|19.15|19.3|19.22|19.06|18.98|2312
1742572800000|2025-03-21 16:00:00|19.25|19.17|19.03|18.95|19.27|19.19|18.99|18.91|1979
1742576400000|2025-03-21 17:00:00|19.01|18.93|18.94|18.86|19.09|19.01|18.84|18.76|777
1742580000000|2025-03-21 18:00:00|18.9|18.82|18.99|18.91|19.04|18.96|18.9|18.82|429
1742583600000|2025-03-21 19:00:00|19|18.92|18.9|18.82|19.09|19.01|18.85|18.77|536
1742587200000|2025-03-21 20:00:00|18.88|18.8|18.84|18.76|18.92|18.84|18.84|18.76|363
1742774400000|2025-03-24 00:00:00|18.67|18.59|18.65|18.57|18.74|18.64|18.6|18.48|33
1742778000000|2025-03-24 01:00:00|18.62|18.54|18.66|18.58|18.7|18.62|18.6|18.52|5
1742781600000|2025-03-24 02:00:00|18.68|18.6|18.71|18.63|18.84|18.66|18.62|18.54|3
1742785200000|2025-03-24 03:00:00|18.73|18.65|18.65|18.57|18.79|18.65|18.65|18.54|24
1742788800000|2025-03-24 04:00:00|18.66|18.58|18.64|18.56|18.66|18.58|18.61|18.53|22
1742792400000|2025-03-24 05:00:00|18.61|18.53|18.62|18.54|18.66|18.58|18.61|18.53|18
1742796000000|2025-03-24 06:00:00|18.63|18.55|18.47|18.39|18.66|18.58|18.47|18.39|96
1742799600000|2025-03-24 07:00:00|18.51|18.43|18.57|18.49|18.58|18.5|18.48|18.4|369
1742803200000|2025-03-24 08:00:00|18.58|18.5|18.62|18.54|18.67|18.59|18.53|18.45|1221
1742806800000|2025-03-24 09:00:00|18.63|18.55|18.76|18.68|18.81|18.73|18.62|18.54|1368
1742810400000|2025-03-24 10:00:00|18.79|18.71|18.66|18.58|18.8|18.72|18.63|18.55|2015
1742814000000|2025-03-24 11:00:00|18.64|18.56|18.7|18.62|18.7|18.62|18.61|18.53|915
1742817600000|2025-03-24 12:00:00|18.71|18.63|18.7|18.62|18.75|18.67|18.66|18.58|1067
1742821200000|2025-03-24 13:00:00|18.75|18.67|18.6|18.52|18.75|18.67|18.56|18.48|1674
1742824800000|2025-03-24 14:00:00|18.56|18.48|18.36|18.28|18.66|18.58|18.36|18.28|1710
1742828400000|2025-03-24 15:00:00|18.37|18.29|18.4|18.32|18.5|18.42|18.36|18.28|2486
1742832000000|2025-03-24 16:00:00|18.35|18.27|18.42|18.34|18.46|18.38|18.35|18.27|1431
1742835600000|2025-03-24 17:00:00|18.43|18.35|18.36|18.28|18.48|18.4|18.36|18.28|325
1742839200000|2025-03-24 18:00:00|18.38|18.3|18.27|18.19|18.41|18.33|18.27|18.19|348
1742842800000|2025-03-24 19:00:00|18.25|18.17|18.1|18.02|18.27|18.19|18.08|18|676
1742846400000|2025-03-24 20:00:00|18.11|18.03|18.18|18.1|18.18|18.1|18.1|18.02|104
1742850000000|2025-03-24 21:00:00|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1742860800000|2025-03-25 00:00:00|18.35|18.05|18.21|18.13|18.35|18.14|18.19|18.04|7
1742864400000|2025-03-25 01:00:00|18.32|18.07|18.26|18.18|18.32|18.2|18.21|18.07|1
1742868000000|2025-03-25 02:00:00|18.28|18.2|18.31|18.23|18.42|18.25|18.26|18.15|1
1742871600000|2025-03-25 03:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.29|18.21|0
1742875200000|2025-03-25 04:00:00|18.31|18.23|18.31|18.23|18.42|18.24|18.31|18.17|20
1742878800000|2025-03-25 05:00:00|18.32|18.24|18.31|18.23|18.33|18.25|18.31|18.23|1
1742882400000|2025-03-25 06:00:00|18.32|18.24|18.27|18.19|18.32|18.24|18.27|18.19|6
1742886000000|2025-03-25 07:00:00|18.24|18.16|18.18|18.1|18.24|18.16|18.14|18.06|26
1742889600000|2025-03-25 08:00:00|18.2|18.12|18.13|18.05|18.2|18.12|18.05|17.97|873
1742893200000|2025-03-25 09:00:00|18.1|18.02|18.05|17.97|18.14|18.06|18.05|17.97|512
1742896800000|2025-03-25 10:00:00|18.08|18|17.96|17.88|18.1|18.02|17.96|17.88|688
1742900400000|2025-03-25 11:00:00|17.95|17.87|17.9|17.82|17.96|17.88|17.9|17.82|1116
1742904000000|2025-03-25 12:00:00|17.88|17.8|17.97|17.89|18|17.92|17.87|17.79|633
1742907600000|2025-03-25 13:00:00|17.96|17.88|18.04|17.96|18.05|17.97|17.95|17.87|695
1742911200000|2025-03-25 14:00:00|18.05|17.97|18.06|17.98|18.12|18.04|18|17.92|3324
1742914800000|2025-03-25 15:00:00|18.05|17.97|18.1|18.02|18.1|18.02|18.05|17.97|1026
1742918400000|2025-03-25 16:00:00|18.07|17.99|17.92|17.84|18.07|17.99|17.92|17.84|1614
1742922000000|2025-03-25 17:00:00|17.9|17.82|17.93|17.85|17.97|17.89|17.84|17.76|202
1742925600000|2025-03-25 18:00:00|17.92|17.84|17.93|17.85|17.97|17.89|17.84|17.76|148
1742929200000|2025-03-25 19:00:00|17.92|17.84|17.94|17.86|17.99|17.91|17.89|17.81|152
1742932800000|2025-03-25 20:00:00|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|59
1742936400000|2025-03-25 21:00:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742947200000|2025-03-26 00:00:00|18.11|17.86|18.03|17.95|18.12|17.98|18.01|17.86|8
1742950800000|2025-03-26 01:00:00|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|0
1742954400000|2025-03-26 02:00:00|18.02|17.94|18.01|17.93|18.03|17.95|18.01|17.93|0
1742958000000|2025-03-26 03:00:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1742961600000|2025-03-26 04:00:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1742965200000|2025-03-26 05:00:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|10
1742968800000|2025-03-26 06:00:00|18.01|17.93|17.94|17.86|18.01|17.93|17.9|17.82|14
1742972400000|2025-03-26 07:00:00|17.92|17.84|17.89|17.81|17.92|17.84|17.84|17.76|246
1742976000000|2025-03-26 08:00:00|17.87|17.79|18.12|18.04|18.17|18.09|17.85|17.77|701
1742979600000|2025-03-26 09:00:00|18.13|18.05|18.23|18.15|18.23|18.15|18.09|18.01|852
1742983200000|2025-03-26 10:00:00|18.22|18.14|18.04|17.96|18.23|18.15|18.04|17.96|1618
1742986800000|2025-03-26 11:00:00|18.06|17.98|18.08|18|18.09|18.01|18.04|17.96|350
1742990400000|2025-03-26 12:00:00|18.12|18.04|18.03|17.95|18.13|18.05|18.02|17.94|694
1742994000000|2025-03-26 13:00:00|18.06|17.98|18.36|18.28|18.4|18.32|18.03|17.95|3488
1742997600000|2025-03-26 14:00:00|18.4|18.32|18.23|18.15|18.41|18.33|18.23|18.15|1770
1743001200000|2025-03-26 15:00:00|18.26|18.18|18.49|18.41|18.52|18.44|18.23|18.15|1600
1743004800000|2025-03-26 16:00:00|18.52|18.44|18.65|18.57|18.7|18.62|18.47|18.39|2545
1743008400000|2025-03-26 17:00:00|18.67|18.59|18.8|18.72|18.8|18.72|18.53|18.45|1974
1743012000000|2025-03-26 18:00:00|18.78|18.7|18.8|18.72|18.8|18.72|18.63|18.55|1225
1743015600000|2025-03-26 19:00:00|18.77|18.69|18.64|18.56|18.85|18.77|18.6|18.52|364
1743019200000|2025-03-26 20:00:00|18.65|18.57|18.65|18.57|18.66|18.58|18.62|18.54|25
1743022800000|2025-03-26 21:00:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1743033600000|2025-03-27 00:00:00|18.83|18.53|18.84|18.76|19|18.79|18.82|18.53|2
1743037200000|2025-03-27 01:00:00|18.82|18.74|18.83|18.75|18.87|18.79|18.8|18.72|0
1743040800000|2025-03-27 02:00:00|18.81|18.73|18.78|18.53|18.82|18.74|18.7|18.53|4
1743044400000|2025-03-27 03:00:00|18.77|18.52|18.63|18.55|18.78|18.57|18.62|18.5|0
1743048000000|2025-03-27 04:00:00|18.62|18.54|18.65|18.57|18.76|18.61|18.6|18.5|5
1743051600000|2025-03-27 05:00:00|18.75|18.5|18.68|18.6|18.76|18.6|18.6|18.45|1
1743055200000|2025-03-27 06:00:00|18.75|18.5|18.7|18.62|18.75|18.67|18.53|18.42|84
1743058800000|2025-03-27 07:00:00|18.67|18.59|18.74|18.66|18.8|18.72|18.67|18.59|167
1743062400000|2025-03-27 08:00:00|18.75|18.67|18.73|18.65|19.04|18.96|18.7|18.62|2531
1743066000000|2025-03-27 09:00:00|18.72|18.64|18.71|18.63|18.82|18.74|18.65|18.57|1655
1743069600000|2025-03-27 10:00:00|18.66|18.58|18.75|18.67|18.8|18.72|18.61|18.53|1550
1743073200000|2025-03-27 11:00:00|18.76|18.68|18.8|18.72|18.88|18.8|18.71|18.63|786
1743076800000|2025-03-27 12:00:00|18.83|18.75|18.86|18.78|18.88|18.8|18.78|18.7|1843
1743080400000|2025-03-27 13:00:00|18.87|18.79|18.96|18.88|19.26|19.18|18.83|18.75|3146
1743084000000|2025-03-27 14:00:00|18.97|18.89|18.72|18.64|19.06|18.98|18.7|18.62|1870
1743087600000|2025-03-27 15:00:00|18.7|18.62|18.98|18.9|18.98|18.9|18.64|18.56|1566
1743091200000|2025-03-27 16:00:00|19.03|18.95|19.13|19.05|19.13|19.05|18.9|18.82|3491
1743094800000|2025-03-27 17:00:00|19.11|19.03|19.1|19.02|19.14|19.06|19|18.92|363
1743098400000|2025-03-27 18:00:00|19.09|19.01|18.98|18.9|19.1|19.02|18.85|18.77|304
1743102000000|2025-03-27 19:00:00|18.95|18.87|18.95|18.87|18.98|18.9|18.82|18.74|1071
1743105600000|2025-03-27 20:00:00|18.94|18.86|18.87|18.79|18.97|18.89|18.85|18.77|378
1743109200000|2025-03-27 21:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743120000000|2025-03-28 00:00:00|19.1|18.85|19.07|18.82|19.1|18.85|19.04|18.79|0
1743123600000|2025-03-28 01:00:00|19.08|18.83|19.01|18.93|19.11|18.93|19|18.79|0
1743127200000|2025-03-28 02:00:00|19.11|18.86|19.13|18.88|19.13|18.94|19|18.79|0
1743130800000|2025-03-28 03:00:00|19.03|18.95|19.02|18.94|19.13|19.01|19.02|18.87|8
1743134400000|2025-03-28 04:00:00|19.04|18.96|19.03|18.95|19.13|18.97|19.02|18.86|3
1743138000000|2025-03-28 05:00:00|19.01|18.93|19.03|18.95|19.11|18.97|19|18.85|0
1743141600000|2025-03-28 06:00:00|19.05|18.97|19.19|19.11|19.2|19.12|19|18.85|80
1743145200000|2025-03-28 07:00:00|19.2|19.12|19.38|19.3|19.39|19.31|19.16|19.08|432
1743148800000|2025-03-28 08:00:00|19.37|19.29|19.19|19.11|19.37|19.29|19.19|19.11|1140
1743152400000|2025-03-28 09:00:00|19.21|19.13|19.22|19.14|19.28|19.2|19.14|19.06|2418
1743156000000|2025-03-28 10:00:00|19.19|19.11|19.25|19.17|19.27|19.19|19.09|19.01|1488
1743159600000|2025-03-28 11:00:00|19.22|19.14|19.12|19.04|19.25|19.17|19.12|19.04|609
1743163200000|2025-03-28 12:00:00|19.09|19.01|19.25|19.17|19.3|19.22|19.09|19.01|715
1743166800000|2025-03-28 13:00:00|19.26|19.18|19.32|19.24|19.33|19.25|19.07|18.99|1980
1743170400000|2025-03-28 14:00:00|19.33|19.25|19.67|19.59|19.82|19.74|19.25|19.17|4816
1743174000000|2025-03-28 15:00:00|19.7|19.62|19.64|19.56|19.8|19.72|19.38|19.3|4564
1743177600000|2025-03-28 16:00:00|19.63|19.55|19.95|19.87|19.97|19.89|19.51|19.43|5027
1743181200000|2025-03-28 17:00:00|19.97|19.89|19.87|19.79|20.23|20.15|19.87|19.79|1918
1743184800000|2025-03-28 18:00:00|19.9|19.82|19.92|19.84|20.1|20.02|19.84|19.76|1063
1743188400000|2025-03-28 19:00:00|19.95|19.87|20.1|20.02|20.15|20.07|19.82|19.74|778
1743192000000|2025-03-28 20:00:00|20.13|20.05|20.28|20.2|20.31|20.23|20.1|20.02|712
1743379200000|2025-03-31 00:00:00|20.5|20.2|21.11|20.81|21.27|21.03|20.5|20.2|41
1743382800000|2025-03-31 01:00:00|21.06|20.84|21.04|20.96|21.09|20.99|20.84|20.61|13
1743386400000|2025-03-31 02:00:00|21.07|20.99|21.1|21.02|21.13|21.02|20.99|20.88|5
1743390000000|2025-03-31 03:00:00|21.12|21.04|21.33|21.08|21.36|21.25|21.12|21|9
1743393600000|2025-03-31 04:00:00|21.23|21.15|21.19|21.11|21.39|21.21|21.09|20.96|7
1743397200000|2025-03-31 05:00:00|21.18|21.1|21.08|21|21.29|21.16|21.08|20.93|36
1743400800000|2025-03-31 06:00:00|21.07|20.99|21.19|21.11|21.32|21.24|21.02|20.94|884
1743404400000|2025-03-31 07:00:00|21.18|21.1|20.95|20.87|21.37|21.29|20.92|20.84|2435
1743408000000|2025-03-31 08:00:00|20.94|20.86|20.94|20.86|21.04|20.96|20.78|20.7|1289
1743411600000|2025-03-31 09:00:00|20.99|20.91|21.09|21.01|21.14|21.06|20.9|20.82|1450
1743415200000|2025-03-31 10:00:00|21.07|20.99|21.12|21.04|21.17|21.09|20.97|20.89|899
1743418800000|2025-03-31 11:00:00|21.09|21.01|21.12|21.04|21.3|21.22|21.07|20.99|1800
1743422400000|2025-03-31 12:00:00|21.13|21.05|21.02|20.94|21.24|21.16|20.99|20.91|1423
1743426000000|2025-03-31 13:00:00|21|20.92|21.18|21.1|21.49|21.41|20.99|20.91|4373
1743429600000|2025-03-31 14:00:00|21.19|21.11|21.07|20.99|21.39|21.31|20.99|20.91|6032
1743433200000|2025-03-31 15:00:00|21.05|20.97|20.9|20.82|21.12|21.04|20.8|20.72|5763
1743436800000|2025-03-31 16:00:00|20.89|20.81|20.79|20.71|21.02|20.94|20.64|20.56|1436
1743440400000|2025-03-31 17:00:00|20.82|20.74|20.69|20.61|20.82|20.74|20.59|20.51|776
1743444000000|2025-03-31 18:00:00|20.68|20.6|20.52|20.44|20.68|20.6|20.39|20.31|830
1743447600000|2025-03-31 19:00:00|20.53|20.45|20.49|20.41|20.53|20.45|20.33|20.25|623
1743465600000|2025-04-01 00:00:00|20.93|20.63|21.03|20.73|21.11|20.81|20.88|20.58|1
1743469200000|2025-04-01 01:00:00|21.04|20.74|20.99|20.69|21.11|20.81|20.94|20.64|0
1743472800000|2025-04-01 02:00:00|21|20.7|20.87|20.57|21|20.7|20.87|20.57|0
1743476400000|2025-04-01 03:00:00|20.85|20.55|20.92|20.62|20.94|20.64|20.82|20.52|0
1743480000000|2025-04-01 04:00:00|20.94|20.64|21|20.7|21.05|20.75|20.94|20.64|0
1743483600000|2025-04-01 05:00:00|20.99|20.69|21.15|21.07|21.15|21.07|20.92|20.62|6
1743487200000|2025-04-01 06:00:00|21.14|21.06|20.72|20.64|21.14|21.06|20.72|20.64|943
1743490800000|2025-04-01 07:00:00|20.77|20.69|20.67|20.59|20.8|20.72|20.58|20.5|1453
1743494400000|2025-04-01 08:00:00|20.68|20.6|20.47|20.39|20.72|20.64|20.46|20.38|888
1743498000000|2025-04-01 09:00:00|20.46|20.38|20.35|20.27|20.47|20.39|20.3|20.22|950
1743501600000|2025-04-01 10:00:00|20.4|20.32|20.5|20.42|20.72|20.64|20.35|20.27|1744
1743505200000|2025-04-01 11:00:00|20.51|20.43|20.57|20.49|20.68|20.6|20.5|20.42|1413
1743508800000|2025-04-01 12:00:00|20.55|20.47|20.52|20.44|20.6|20.52|20.47|20.39|781
1743512400000|2025-04-01 13:00:00|20.51|20.43|20.52|20.44|20.72|20.64|20.37|20.29|2730
1743516000000|2025-04-01 14:00:00|20.54|20.46|20.3|20.22|20.99|20.91|20.3|20.22|6236
1743519600000|2025-04-01 15:00:00|20.31|20.23|20.18|20.1|20.31|20.23|20.08|20|2145
1743523200000|2025-04-01 16:00:00|20.19|20.11|20.32|20.24|20.47|20.39|20.13|20.05|597
1743526800000|2025-04-01 17:00:00|20.34|20.26|20.4|20.32|20.46|20.38|20.26|20.18|250
1743530400000|2025-04-01 18:00:00|20.39|20.31|20.49|20.41|20.62|20.54|20.37|20.29|637
1743534000000|2025-04-01 19:00:00|20.5|20.42|20.3|20.22|20.5|20.42|20.21|20.13|559
1743537600000|2025-04-01 20:00:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1743552000000|2025-04-02 00:00:00|20.57|20.27|20.62|20.54|20.71|20.54|20.52|20.22|0
1743555600000|2025-04-02 01:00:00|20.7|20.45|20.57|20.49|20.7|20.54|20.57|20.43|3
1743559200000|2025-04-02 02:00:00|20.6|20.52|20.62|20.54|20.7|20.54|20.57|20.43|0
1743562800000|2025-04-02 03:00:00|20.6|20.52|20.68|20.43|20.7|20.54|20.55|20.43|11
1743566400000|2025-04-02 04:00:00|20.61|20.53|20.56|20.48|20.7|20.54|20.56|20.43|0
1743570000000|2025-04-02 05:00:00|20.59|20.51|20.52|20.44|20.62|20.51|20.49|20.32|6
1743573600000|2025-04-02 06:00:00|20.49|20.41|20.48|20.4|20.49|20.41|20.41|20.33|62
1743577200000|2025-04-02 07:00:00|20.47|20.39|20.43|20.35|20.53|20.45|20.37|20.29|966
1743580800000|2025-04-02 08:00:00|20.41|20.33|20.41|20.33|20.54|20.46|20.3|20.22|1160
1743584400000|2025-04-02 09:00:00|20.45|20.37|20.41|20.33|20.45|20.37|20.31|20.23|1116
1743588000000|2025-04-02 10:00:00|20.42|20.34|20.61|20.53|20.66|20.58|20.4|20.32|2233
1743591600000|2025-04-02 11:00:00|20.63|20.55|20.8|20.72|20.8|20.72|20.56|20.48|1485
1743595200000|2025-04-02 12:00:00|20.79|20.71|20.84|20.76|21.03|20.95|20.78|20.7|1766
1743598800000|2025-04-02 13:00:00|20.82|20.74|20.55|20.47|20.92|20.84|20.43|20.35|4133
1743602400000|2025-04-02 14:00:00|20.56|20.48|20.24|20.16|20.6|20.52|20.19|20.11|3408
1743606000000|2025-04-02 15:00:00|20.26|20.18|20.06|19.98|20.29|20.21|19.97|19.89|3831
1743609600000|2025-04-02 16:00:00|20.07|19.99|19.73|19.65|20.08|20|19.73|19.65|1387
1743613200000|2025-04-02 17:00:00|19.7|19.62|19.71|19.63|19.82|19.74|19.47|19.39|2531
1743616800000|2025-04-02 18:00:00|19.72|19.64|20.03|19.95|20.06|19.98|19.69|19.61|869
1743620400000|2025-04-02 19:00:00|20.02|19.94|19.82|19.74|20.03|19.95|19.71|19.63|822
1743624000000|2025-04-02 20:00:00|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1743638400000|2025-04-03 00:00:00|21.9|21.6|22.1|21.85|22.29|22.01|21.7|21.49|184
1743642000000|2025-04-03 01:00:00|22.11|21.81|21.92|21.62|22.11|21.87|21.73|21.45|20
1743645600000|2025-04-03 02:00:00|21.91|21.61|21.66|21.41|22.02|21.77|21.58|21.28|2
1743649200000|2025-04-03 03:00:00|21.64|21.39|22.02|21.77|22.03|21.78|21.61|21.38|7
1743652800000|2025-04-03 04:00:00|22.01|21.76|21.81|21.51|22.01|21.76|21.71|21.47|5
1743656400000|2025-04-03 05:00:00|21.79|21.54|22.12|21.87|22.3|22.13|21.75|21.48|157
1743660000000|2025-04-03 06:00:00|22.1|21.85|21.71|21.63|22.1|21.96|21.46|21.38|1260
1743663600000|2025-04-03 07:00:00|21.7|21.62|21.3|21.22|21.89|21.81|21.26|21.18|4489
1743667200000|2025-04-03 08:00:00|21.31|21.23|21.23|21.15|21.4|21.32|21.12|21.04|2609
1743670800000|2025-04-03 09:00:00|21.24|21.16|21.67|21.59|21.72|21.64|21.21|21.13|614
1743674400000|2025-04-03 10:00:00|21.69|21.61|22.11|22.03|22.19|22.11|21.65|21.57|4068
1743678000000|2025-04-03 11:00:00|22.09|22.01|21.99|21.91|22.53|22.45|21.97|21.89|4251
1743681600000|2025-04-03 12:00:00|22.01|21.93|22.34|22.26|22.38|22.3|21.84|21.76|2801
1743685200000|2025-04-03 13:00:00|22.35|22.27|22.33|22.25|22.59|22.51|21.91|21.83|4572
1743688800000|2025-04-03 14:00:00|22.35|22.27|23.28|23.2|23.28|23.2|22.32|22.24|6194
1743692400000|2025-04-03 15:00:00|23.26|23.18|22.65|22.57|23.46|23.38|22.44|22.36|6105
1743696000000|2025-04-03 16:00:00|22.67|22.59|22.68|22.6|22.75|22.67|22.3|22.22|1371
1743699600000|2025-04-03 17:00:00|22.66|22.58|23.1|23.02|23.12|23.04|22.58|22.5|525
1743703200000|2025-04-03 18:00:00|23.09|23.01|23.05|22.97|23.32|23.24|22.9|22.82|1196
1743706800000|2025-04-03 19:00:00|23.04|22.96|23.84|23.76|23.88|23.8|22.99|22.91|2080
1743710400000|2025-04-03 20:00:00|23.89|23.59|23.89|23.59|23.89|23.59|23.89|23.59|0
1743724800000|2025-04-04 00:00:00|23.46|23.16|23.65|23.35|23.71|23.48|23.45|23.15|1
1743728400000|2025-04-04 01:00:00|23.67|23.37|23.93|23.68|23.94|23.68|23.59|23.29|6
1743732000000|2025-04-04 02:00:00|23.99|23.74|24.06|23.81|24.13|23.92|23.86|23.56|24
1743735600000|2025-04-04 03:00:00|24|23.75|24.37|24.12|24.56|24.46|23.99|23.75|97
1743739200000|2025-04-04 04:00:00|24.38|24.13|25.16|24.86|25.23|25.01|24.32|24.12|71
1743742800000|2025-04-04 05:00:00|25.17|24.87|24.09|23.84|25.17|24.89|24.01|23.84|249
1743746400000|2025-04-04 06:00:00|23.96|23.88|24|23.92|24.02|23.94|23.69|23.55|1364
1743750000000|2025-04-04 07:00:00|24.04|23.96|24.5|24.42|24.61|24.53|23.78|23.7|5336
1743753600000|2025-04-04 08:00:00|24.51|24.43|25.06|24.98|25.14|25.06|24.48|24.4|4463
1743757200000|2025-04-04 09:00:00|25.04|24.96|25.43|25.35|25.56|25.48|25.01|24.93|5472
1743760800000|2025-04-04 10:00:00|25.44|25.36|28.1|28.02|28.74|28.55|25.38|25.3|12717
1743764400000|2025-04-04 11:00:00|28.12|28.04|27.86|27.78|29.31|29.23|27.46|27.38|8979
1743768000000|2025-04-04 12:00:00|27.84|27.76|27.32|27.24|28.54|28.46|27.05|26.96|5877
1743771600000|2025-04-04 13:00:00|27.31|27.23|26.67|26.42|27.91|27.75|26.34|26.22|3336
1743775200000|2025-04-04 14:00:00|26.61|26.53|27.98|27.9|29.02|28.89|26.61|26.52|5949
1743778800000|2025-04-04 15:00:00|28.01|27.93|28.25|28.17|28.67|28.55|26.66|26.53|7691
1743782400000|2025-04-04 16:00:00|28.26|28.18|28.45|28.37|28.88|28.68|27.64|27.52|1250
1743786000000|2025-04-04 17:00:00|28.5|28.42|28.57|28.49|29.42|29.27|28.28|28.11|498
1743789600000|2025-04-04 18:00:00|28.66|28.41|29.52|29.44|30.19|30.09|28.25|28.09|613
1743793200000|2025-04-04 19:00:00|29.57|29.32|29.63|29.33|30|29.75|28.48|28.32|1149
1743984000000|2025-04-07 00:00:00|32.58|32.28|32.19|31.94|32.58|32.28|31.96|31.7|179
1743987600000|2025-04-07 01:00:00|32.21|31.96|32|31.7|32.5|32.23|31.55|31.33|102
1743991200000|2025-04-07 02:00:00|31.99|31.69|32.74|32.44|32.99|32.79|31.94|31.64|87
1743994800000|2025-04-07 03:00:00|32.73|32.43|33.03|32.73|33.48|33.18|32.57|32.27|99
1743998400000|2025-04-07 04:00:00|32.97|32.67|32.87|32.57|33.3|33.11|32.71|32.41|21
1744002000000|2025-04-07 05:00:00|32.86|32.56|32.43|32.35|32.98|32.8|32|31.75|234
1744005600000|2025-04-07 06:00:00|32.48|32.23|33.34|33.26|33.36|33.28|31.94|31.78|1808
1744009200000|2025-04-07 07:00:00|33.38|33.3|33.73|33.65|34.34|34.26|33.23|33.15|9471
1744012800000|2025-04-07 08:00:00|33.71|33.63|33.33|33.25|33.72|33.64|32.86|32.72|5643
1744016400000|2025-04-07 09:00:00|33.35|33.27|33.23|33.15|34.1|33.97|32.59|32.45|3562
1744020000000|2025-04-07 10:00:00|33.34|33.09|32.28|32.2|33.4|33.3|31|30.91|4397
1744023600000|2025-04-07 11:00:00|32.3|32.22|32.05|31.97|32.48|32.4|31.66|31.58|3897
1744027200000|2025-04-07 12:00:00|32.07|31.99|31.14|31.06|32.51|32.43|30.87|30.77|4398
1744030800000|2025-04-07 13:00:00|31.15|31.07|31.45|31.37|33.31|33.23|31.15|31.07|6542
1744034400000|2025-04-07 14:00:00|31.47|31.39|29.39|29.31|31.9|31.82|26.43|26.18|9736
1744038000000|2025-04-07 15:00:00|29.38|29.3|30.45|30.2|31.74|31.57|28.95|28.78|5240
1744041600000|2025-04-07 16:00:00|30.46|30.21|30.98|30.9|31.18|31.03|30.22|30.06|2417
1744045200000|2025-04-07 17:00:00|31.07|30.82|29.4|29.32|31.09|30.95|29.37|29.2|476
1744048800000|2025-04-07 18:00:00|29.48|29.23|29.77|29.69|29.9|29.74|28.97|28.8|1196
1744052400000|2025-04-07 19:00:00|29.85|29.6|30.02|29.77|30.64|30.47|29.44|29.23|372
1744056000000|2025-04-07 20:00:00||29.72||29.72||29.72||29.72|0
1744070400000|2025-04-08 00:00:00|28.62|28.32|29.07|28.77|29.1|28.8|28.59|28.29|0
1744077600000|2025-04-08 02:00:00|28.88|28.58|28.91|28.61|28.92|28.62|28.88|28.58|0
1744081200000|2025-04-08 03:00:00|28.63|28.33|29.02|28.72|29.24|28.94|28.51|28.21|95
1744084800000|2025-04-08 04:00:00|29.01|28.71|28.82|28.52|29.12|28.83|28.82|28.52|2
1744088400000|2025-04-08 05:00:00|28.83|28.53|28.35|28.27|29.15|28.85|28.26|28.1|142
1744092000000|2025-04-08 06:00:00|28.29|28.21|28.81|28.73|29.01|28.85|28.29|28.2|1111
1744095600000|2025-04-08 07:00:00|28.9|28.82|29.09|29.01|29.55|29.44|28.7|28.62|2551
1744099200000|2025-04-08 08:00:00|29.11|29.03|28.62|28.54|29.58|29.44|28.6|28.52|2065
1744102800000|2025-04-08 09:00:00|28.61|28.53|28.52|28.44|28.76|28.68|28.45|28.29|2100
1744106400000|2025-04-08 10:00:00|28.5|28.42|28.36|28.28|28.68|28.6|28.31|28.23|1824
1744110000000|2025-04-08 11:00:00|28.34|28.26|27.66|27.58|28.38|28.3|27.64|27.56|1488
1744113600000|2025-04-08 12:00:00|27.64|27.56|27.8|27.72|27.91|27.83|27.47|27.38|3697
1744117200000|2025-04-08 13:00:00|27.82|27.74|27.4|27.32|27.93|27.85|27.23|27.15|3708
1744120800000|2025-04-08 14:00:00|27.45|27.37|27.9|27.82|27.9|27.82|27.09|26.98|6106
1744124400000|2025-04-08 15:00:00|27.92|27.84|27.84|27.76|28.66|28.53|27.6|27.44|4419
1744128000000|2025-04-08 16:00:00|27.85|27.77|29.93|29.68|29.93|29.77|27.77|27.65|1707
1744131600000|2025-04-08 17:00:00|29.85|29.77|30.6|30.52|31.02|30.86|29.75|29.54|1675
1744135200000|2025-04-08 18:00:00|30.57|30.49|31.98|31.73|32.02|31.86|30.4|30.24|602
1744138800000|2025-04-08 19:00:00|31.96|31.71|32.1|31.8|34.54|34.35|31.9|31.71|620
1744142400000|2025-04-08 20:00:00|32.12|31.82|32.12|31.82|32.12|31.82|32.12|31.82|0
1744156800000|2025-04-09 00:00:00|34.29|33.99|35|34.92|36.4|36.1|33.96|33.66|46
1744160400000|2025-04-09 01:00:00|35.02|34.94|33.83|33.53|35.07|34.94|33.65|33.35|21
1744164000000|2025-04-09 02:00:00|33.76|33.46|34.28|33.98|34.32|34.06|33.4|33.1|51
1744167600000|2025-04-09 03:00:00|33.7|33.45|34.79|34.49|35.05|34.78|33.53|33.23|39
1744171200000|2025-04-09 04:00:00|34.78|34.48|34.55|34.25|35.16|34.86|33.58|33.28|24
1744174800000|2025-04-09 05:00:00|34.59|34.29|33.92|33.62|34.74|34.44|33.69|33.47|316
1744178400000|2025-04-09 06:00:00|33.77|33.69|32.36|32.11|33.8|33.69|32.11|31.95|795
1744182000000|2025-04-09 07:00:00|32.34|32.09|30.97|30.89|32.56|32.39|30.24|30.16|4016
1744185600000|2025-04-09 08:00:00|30.99|30.91|31.29|31.21|32.64|32.48|30.66|30.5|4505
1744189200000|2025-04-09 09:00:00|31.28|31.2|32.32|32.24|32.44|32.32|31.02|30.87|3187
1744192800000|2025-04-09 10:00:00|32.31|32.23|32.46|32.21|33.13|33.04|31.71|31.54|2736
1744196400000|2025-04-09 11:00:00|32.36|32.28|33.67|33.59|34.28|34.16|32.34|32.26|3449
1744200000000|2025-04-09 12:00:00|33.76|33.51|32.99|32.74|34.4|34.24|32.64|32.48|2951
1744203600000|2025-04-09 13:00:00|33.01|32.76|31.88|31.8|33.1|32.99|31.52|31.31|4392
1744207200000|2025-04-09 14:00:00|31.97|31.72|33.26|33.18|33.29|33.21|31.45|31.31|7700
1744210800000|2025-04-09 15:00:00|33.29|33.04|32.88|32.8|33.29|33.13|32.34|32.2|4348
1744214400000|2025-04-09 16:00:00|32.96|32.71|31.84|31.59|33.12|32.96|31.6|31.45|590
1744218000000|2025-04-09 17:00:00|31.83|31.58|26.67|26.42|32.16|31.91|26.04|25.74|2163
1744221600000|2025-04-09 18:00:00|26.64|26.39|26.74|26.49|27.48|27.3|25.29|25.11|1521
1744225200000|2025-04-09 19:00:00|26.65|26.57|26.15|26.07|27|26.82|25.05|24.89|834
1744243200000|2025-04-10 00:00:00|26.22|25.92|26.45|26.15|27.02|26.72|25.94|25.66|5
1744246800000|2025-04-10 01:00:00|26.35|26.05|26.58|26.28|26.91|26.61|26.32|26.02|0
1744250400000|2025-04-10 02:00:00|26.59|26.29|26.76|26.46|26.76|26.46|26.52|26.22|5
1744254000000|2025-04-10 03:00:00|26.78|26.48|26.88|26.58|27.15|26.85|26.74|26.44|4
1744257600000|2025-04-10 04:00:00|26.9|26.6|26.85|26.55|27.05|26.75|26.69|26.5|4
1744261200000|2025-04-10 05:00:00|26.91|26.61|26.69|26.44|26.91|26.62|26.59|26.37|16
1744264800000|2025-04-10 06:00:00|26.65|26.4|26.27|26.19|26.84|26.7|26.27|26.15|129
1744268400000|2025-04-10 07:00:00|26.41|26.16|27.04|26.96|27.11|27|26.07|25.93|1705
1744272000000|2025-04-10 08:00:00|27.06|26.98|28.38|28.3|30.21|30.01|26.97|26.89|3783
1744275600000|2025-04-10 09:00:00|28.36|28.28|27.83|27.75|28.73|28.57|27.7|27.55|1667
1744279200000|2025-04-10 10:00:00|27.91|27.66|27.67|27.59|27.93|27.77|27.21|27.05|755
1744282800000|2025-04-10 11:00:00|27.69|27.61|27.59|27.51|27.82|27.68|27.33|27.18|1186
1744286400000|2025-04-10 12:00:00|27.58|27.5|28.2|27.95|28.59|28.43|27.23|27.09|973
1744290000000|2025-04-10 13:00:00|28.07|27.99|28.47|28.39|28.53|28.4|27.29|27.16|4642
1744293600000|2025-04-10 14:00:00|28.56|28.31|28.37|28.29|29.2|29.04|27.65|27.57|4707
1744297200000|2025-04-10 15:00:00|28.38|28.3|30|29.92|30.22|30.06|28.01|27.93|3693
1744300800000|2025-04-10 16:00:00|30.08|29.83|30.49|30.24|31.73|31.59|29.79|29.57|623
1744304400000|2025-04-10 17:00:00|30.54|30.29|29.73|29.43|31.85|31.64|29.44|29.17|304
1744308000000|2025-04-10 18:00:00|29.76|29.51|29.4|29.15|30.42|30.19|28.68|28.4|98
1744311600000|2025-04-10 19:00:00|29.38|29.13|29.32|29.02|30.97|30.7|28.68|28.43|98
1744315200000|2025-04-10 20:00:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1744329600000|2025-04-11 00:00:00|30.42|30.12|30.4|30.1|31.63|31.33|30.03|29.73|25
1744333200000|2025-04-11 01:00:00|30.38|30.08|30.19|29.89|30.64|30.34|29.54|29.29|12
1744336800000|2025-04-11 02:00:00|30.14|29.84|29.26|28.96|30.53|30.23|29.2|28.9|12
1744340400000|2025-04-11 03:00:00|29.29|28.99|29.77|29.47|29.95|29.65|28.98|28.68|0
1744344000000|2025-04-11 04:00:00|29.74|29.44|29.05|28.75|29.74|29.44|28.72|28.42|2
1744347600000|2025-04-11 05:00:00|29.09|28.79|28.54|28.46|29.28|29.02|28.49|28.31|80
1744351200000|2025-04-11 06:00:00|28.52|28.44|28.39|28.14|28.6|28.46|27.92|27.83|449
1744354800000|2025-04-11 07:00:00|28.46|28.21|29.47|29.39|29.56|29.4|28.18|28.06|4211
1744358400000|2025-04-11 08:00:00|29.48|29.4|30.31|30.06|30.69|30.54|29.28|29.13|3277
1744362000000|2025-04-11 09:00:00|30.23|30.15|29.25|29.17|30.66|30.5|29.25|29.09|3634
1744365600000|2025-04-11 10:00:00|29.27|29.19|29.49|29.41|29.84|29.76|29.22|29.06|1917
1744369200000|2025-04-11 11:00:00|29.5|29.42|30.02|29.94|30.63|30.47|29.44|29.32|3212
1744372800000|2025-04-11 12:00:00|30.01|29.93|30.41|30.16|30.42|30.25|29.33|29.17|1913
1744376400000|2025-04-11 13:00:00|30.35|30.27|30.03|29.95|31.05|30.91|29.59|29.5|3615
1744380000000|2025-04-11 14:00:00|30.08|30|30.87|30.79|31.29|31.21|29.71|29.63|4437
1744383600000|2025-04-11 15:00:00|30.98|30.73|30.38|30.13|31.49|31.35|30.22|30.12|8381
1744387200000|2025-04-11 16:00:00|30.3|30.22|29.29|29.21|30.58|30.41|29.05|28.9|2894
1744390800000|2025-04-11 17:00:00|29.28|29.2|29.33|29.08|30.12|29.98|28.82|28.65|435
1744394400000|2025-04-11 18:00:00|29.3|29.05|29.79|29.54|30.04|29.88|29.3|29.05|83
1744398000000|2025-04-11 19:00:00|29.78|29.53|28.96|28.66|29.79|29.62|28.79|28.61|120
1744588800000|2025-04-14 00:00:00|27.35|27.05|27.85|27.6|28.13|27.83|27.35|27.05|43
1744592400000|2025-04-14 01:00:00|27.9|27.65|27.79|27.49|27.98|27.83|27.7|27.49|13
1744596000000|2025-04-14 02:00:00|27.78|27.53|27.48|27.23|27.79|27.54|27.32|27.14|15
1744599600000|2025-04-14 03:00:00|27.5|27.25|27.24|27.16|27.61|27.46|27.24|27.03|7
1744603200000|2025-04-14 04:00:00|27.3|27.05|27.33|27.08|27.42|27.16|27.23|27.05|10
1744606800000|2025-04-14 05:00:00|27.29|27.04|27.37|27.29|27.43|27.29|27.17|27.03|12
1744610400000|2025-04-14 06:00:00|27.39|27.31|26.74|26.66|27.42|27.34|26.74|26.66|256
1744614000000|2025-04-14 07:00:00|26.79|26.71|26.67|26.59|27.21|27.13|26.62|26.54|2655
1744617600000|2025-04-14 08:00:00|26.7|26.62|26.49|26.41|26.89|26.81|26.29|26.21|3018
1744621200000|2025-04-14 09:00:00|26.47|26.39|26.62|26.54|26.82|26.74|26.07|25.99|2517
1744624800000|2025-04-14 10:00:00|26.61|26.53|26.26|26.18|26.72|26.64|26.21|26.13|1017
1744628400000|2025-04-14 11:00:00|26.24|26.16|26.08|26|26.26|26.18|25.81|25.73|2848
1744632000000|2025-04-14 12:00:00|26.06|25.98|25.76|25.68|26.11|26.03|25.36|25.28|4120
1744635600000|2025-04-14 13:00:00|25.78|25.7|25.6|25.52|26.15|26.07|25.36|25.28|5259
1744639200000|2025-04-14 14:00:00|25.55|25.47|24.94|24.86|25.75|25.67|24.59|24.51|8982
1744642800000|2025-04-14 15:00:00|24.89|24.81|26.29|26.21|26.32|26.24|24.79|24.71|7201
1744646400000|2025-04-14 16:00:00|26.34|26.26|26.16|26.08|26.79|26.71|25.74|25.66|1304
1744650000000|2025-04-14 17:00:00|26.19|26.11|25.16|25.08|26.21|26.13|25.14|25.06|326
1744653600000|2025-04-14 18:00:00|25.14|25.06|24.93|24.85|25.19|25.11|24.78|24.7|357
1744657200000|2025-04-14 19:00:00|24.91|24.83|24.5|24.42|24.91|24.83|24.3|24.22|1080
1744660800000|2025-04-14 20:00:00|24.56|24.31|24.56|24.31|24.56|24.31|24.56|24.31|0
1744675200000|2025-04-15 00:00:00|24.73|24.43|24.72|24.47|25.07|24.77|24.58|24.28|0
1744678800000|2025-04-15 01:00:00|24.8|24.55|24.48|24.18|24.8|24.61|24.4|24.15|12
1744682400000|2025-04-15 02:00:00|24.5|24.2|24.6|24.35|24.6|24.46|24.43|24.18|16
1744686000000|2025-04-15 03:00:00|24.54|24.46|24.5|24.25|24.6|24.48|24.48|24.23|17
1744689600000|2025-04-15 04:00:00|24.44|24.36|24.57|24.32|24.6|24.36|24.44|24.25|0
1744693200000|2025-04-15 05:00:00|24.6|24.35|24.49|24.41|24.6|24.43|24.39|24.2|20
1744696800000|2025-04-15 06:00:00|24.51|24.43|24.39|24.31|24.56|24.48|24.36|24.28|206
1744700400000|2025-04-15 07:00:00|24.41|24.33|24.24|24.16|24.41|24.33|24.17|24.09|1323
1744704000000|2025-04-15 08:00:00|24.22|24.14|24.21|24.13|24.51|24.43|24.12|24.04|1167
1744707600000|2025-04-15 09:00:00|24.24|24.16|24.14|24.06|24.29|24.21|24.01|23.93|1649
1744711200000|2025-04-15 10:00:00|24.16|24.08|24.16|24.08|24.31|24.23|24.06|23.98|1751
1744714800000|2025-04-15 11:00:00|24.19|24.11|24.66|24.58|24.66|24.58|24.16|24.08|1724
1744718400000|2025-04-15 12:00:00|24.64|24.56|24.31|24.23|24.71|24.63|24.24|24.16|2320
1744722000000|2025-04-15 13:00:00|24.32|24.24|23.87|23.79|24.36|24.28|23.62|23.54|3459
1744725600000|2025-04-15 14:00:00|23.92|23.84|23.42|23.34|24.41|24.33|23.32|23.24|6659
1744729200000|2025-04-15 15:00:00|23.47|23.39|23.22|23.14|23.47|23.39|23.12|23.04|5488
1744732800000|2025-04-15 16:00:00|23.19|23.11|23.42|23.34|23.44|23.36|23.12|23.04|998
1744736400000|2025-04-15 17:00:00|23.37|23.29|23.72|23.64|23.87|23.79|23.29|23.21|1455
1744740000000|2025-04-15 18:00:00|23.74|23.66|23.64|23.56|23.92|23.84|23.57|23.49|778
1744743600000|2025-04-15 19:00:00|23.67|23.59|23.73|23.48|23.87|23.79|23.57|23.43|881
1744747200000|2025-04-15 20:00:00|23.75|23.45|23.75|23.45|23.75|23.45|23.75|23.45|0
1744761600000|2025-04-16 00:00:00|24.53|24.28|25.02|24.72|25.07|24.82|24.53|24.28|13
1744765200000|2025-04-16 01:00:00|24.95|24.65|24.88|24.8|25.31|25.07|24.88|24.59|120
1744768800000|2025-04-16 02:00:00|24.94|24.69|24.89|24.64|25.21|24.91|24.86|24.61|0
1744772400000|2025-04-16 03:00:00|24.86|24.61|25.08|25|25.21|25|24.83|24.61|0
1744776000000|2025-04-16 04:00:00|25.19|24.94|24.98|24.9|25.29|25.1|24.93|24.79|15
1744779600000|2025-04-16 05:00:00|25.09|24.84|25.68|25.6|25.84|25.6|24.98|24.84|72
1744783200000|2025-04-16 06:00:00|25.58|25.5|24.98|24.9|25.64|25.5|24.96|24.88|382
1744786800000|2025-04-16 07:00:00|24.93|24.85|24.86|24.78|24.96|24.88|24.66|24.58|918
1744790400000|2025-04-16 08:00:00|24.88|24.8|24.14|24.06|24.88|24.8|23.57|23.49|1970
1744794000000|2025-04-16 09:00:00|24.11|24.03|24.06|23.98|24.24|24.16|23.82|23.74|960
1744797600000|2025-04-16 10:00:00|24.04|23.96|24.21|24.13|24.31|24.23|23.72|23.64|2501
1744801200000|2025-04-16 11:00:00|24.23|24.15|24.09|24.01|24.36|24.28|24.01|23.93|1281
1744804800000|2025-04-16 12:00:00|24.11|24.03|24.29|24.21|24.31|24.23|24.01|23.93|1882
1744808400000|2025-04-16 13:00:00|24.24|24.16|24.76|24.68|24.81|24.73|24.21|24.13|3613
1744812000000|2025-04-16 14:00:00|24.81|24.73|24.31|24.23|24.81|24.73|24.21|24.13|5484
1744815600000|2025-04-16 15:00:00|24.26|24.18|24.34|24.26|24.41|24.33|23.77|23.69|4783
1744819200000|2025-04-16 16:00:00|24.32|24.24|24.54|24.46|24.61|24.53|24.24|24.16|1379
1744822800000|2025-04-16 17:00:00|24.56|24.48|25.09|25.01|25.14|25.05|24.27|24.19|1230
1744826400000|2025-04-16 18:00:00|25.06|24.98|25.16|25.08|25.26|25.18|24.71|24.63|372
1744830000000|2025-04-16 19:00:00|25.14|25.06|25.14|25.06|25.61|25.53|24.92|24.84|1132
1744833600000|2025-04-16 20:00:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1744848000000|2025-04-17 00:00:00|24.94|24.64|24.32|24.24|25.09|24.79|24.32|24.16|52
1744851600000|2025-04-17 01:00:00|24.48|24.23|24.44|24.36|24.65|24.47|24.44|24.23|1
1744855200000|2025-04-17 02:00:00|24.47|24.39|24.34|24.26|24.58|24.41|24.27|24.15|2
1744858800000|2025-04-17 03:00:00|24.32|24.24|24.07|23.99|24.45|24.31|24.07|23.96|54
1744862400000|2025-04-17 04:00:00|24.1|24.02|24.35|24.27|24.41|24.27|24.07|23.96|19
1744866000000|2025-04-17 05:00:00|24.41|24.16|24.25|24.17|24.41|24.27|24.2|23.96|27
1744869600000|2025-04-17 06:00:00|24.28|24.2|24.35|24.27|24.42|24.34|24.23|24.15|426
1744873200000|2025-04-17 07:00:00|24.32|24.24|24.22|24.14|24.35|24.27|24.13|24.05|1967
1744876800000|2025-04-17 08:00:00|24.23|24.15|24.35|24.27|24.37|24.29|24.18|24.1|2443
1744880400000|2025-04-17 09:00:00|24.37|24.29|24.18|24.1|24.37|24.29|24.17|24.09|904
1744884000000|2025-04-17 10:00:00|24.17|24.09|24.42|24.34|24.57|24.49|24.17|24.09|3125
1744887600000|2025-04-17 11:00:00|24.37|24.29|24.42|24.34|24.57|24.49|24.37|24.29|1159
1744891200000|2025-04-17 12:00:00|24.39|24.31|24.25|24.17|24.42|24.34|24.1|24.02|1975
1744894800000|2025-04-17 13:00:00|24.27|24.19|24.27|24.19|24.49|24.41|24.17|24.06|2149
1744898400000|2025-04-17 14:00:00|24.29|24.21|24.37|24.29|24.62|24.54|24.15|24.07|4184
1744902000000|2025-04-17 15:00:00|24.35|24.27|24.33|24.25|24.42|24.34|24.08|24|2233
1744905600000|2025-04-17 16:00:00|24.3|24.22|24.3|24.22|24.52|24.44|24.13|24.01|429
1744909200000|2025-04-17 17:00:00|24.28|24.2|24.15|24.07|24.48|24.4|24.1|23.96|386
1744912800000|2025-04-17 18:00:00|24.18|24.1|24.3|24.22|24.35|24.27|24.06|23.98|1671
1744916400000|2025-04-17 19:00:00|24.28|24.2|24.38|24.13|24.5|24.42|24.23|24.06|907
1744920000000|2025-04-17 20:00:00|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1745251200000|2025-04-21 16:00:00|||||||||132
1745254800000|2025-04-21 17:00:00|||||||||264
1745280000000|2025-04-22 00:00:00|25.38|25.13|25.17|25.09|25.38|25.15|25.08|24.87|21
1745283600000|2025-04-22 01:00:00|25.15|25.07|25.13|25.05|25.25|25.1|24.91|24.75|21
1745287200000|2025-04-22 02:00:00|25.15|25.07|25.05|24.97|25.25|25.07|25.01|24.81|5
1745290800000|2025-04-22 03:00:00|25.03|24.95|25.25|25|25.3|25.16|24.97|24.84|36
1745294400000|2025-04-22 04:00:00|25.23|24.98|25.1|24.85|25.25|25.11|25.03|24.84|2
1745298000000|2025-04-22 05:00:00|25.03|24.95|25.15|24.9|25.15|25|24.94|24.74|2
1745301600000|2025-04-22 06:00:00|25.08|25|24.56|24.48|25.13|25.05|24.56|24.48|185
1745305200000|2025-04-22 07:00:00|24.57|24.49|24.77|24.69|24.82|24.74|24.54|24.46|595
1745308800000|2025-04-22 08:00:00|24.79|24.71|24.41|24.33|24.82|24.74|24.41|24.33|865
1745312400000|2025-04-22 09:00:00|24.39|24.31|24.38|24.3|24.48|24.4|24.32|24.24|1102
1745316000000|2025-04-22 10:00:00|24.4|24.32|24.49|24.41|24.51|24.43|24.35|24.27|849
1745319600000|2025-04-22 11:00:00|24.51|24.43|24.56|24.48|24.72|24.64|24.42|24.34|1745
1745323200000|2025-04-22 12:00:00|24.53|24.45|24.31|24.23|24.58|24.5|24.21|24.13|2202
1745326800000|2025-04-22 13:00:00|24.33|24.25|24.18|24.1|24.42|24.34|24.12|24.04|2000
1745330400000|2025-04-22 14:00:00|24.17|24.09|24.12|24.04|24.28|24.2|24.12|24.04|3050
1745334000000|2025-04-22 15:00:00|24.14|24.06|23.93|23.85|24.21|24.13|23.9|23.82|1602
1745337600000|2025-04-22 16:00:00|23.91|23.83|23.95|23.87|23.99|23.91|23.8|23.72|673
1745341200000|2025-04-22 17:00:00|23.93|23.85|24.34|24.26|24.42|24.34|23.87|23.79|474
1745344800000|2025-04-22 18:00:00|24.35|24.27|23.87|23.79|24.35|24.27|23.87|23.79|362
1745348400000|2025-04-22 19:00:00|23.89|23.81|23.87|23.79|24.14|24.06|23.85|23.77|248
1745366400000|2025-04-23 00:00:00|23.48|23.18|23.56|23.31|23.8|23.61|23.43|23.15|105
1745370000000|2025-04-23 01:00:00|23.5|23.42|23.66|23.41|23.76|23.57|23.35|23.21|26
1745373600000|2025-04-23 02:00:00|23.56|23.48|23.42|23.34|23.72|23.54|23.34|23.22|20
1745377200000|2025-04-23 03:00:00|23.52|23.27|23.42|23.34|23.63|23.44|23.42|23.23|0
1745380800000|2025-04-23 04:00:00|23.52|23.27|23.42|23.34|23.57|23.39|23.39|23.27|1
1745384400000|2025-04-23 05:00:00|23.52|23.27|23.2|23.12|23.54|23.39|23.17|23.03|26
1745388000000|2025-04-23 06:00:00|23.18|23.1|23.23|23.15|23.32|23.24|23.07|22.99|845
1745391600000|2025-04-23 07:00:00|23.21|23.13|23.05|22.97|23.29|23.21|23.05|22.97|2472
1745395200000|2025-04-23 08:00:00|23.09|23.01|23.08|23|23.15|23.07|23|22.92|1177
1745398800000|2025-04-23 09:00:00|23.07|22.99|23.15|23.07|23.19|23.11|23|22.92|878
1745402400000|2025-04-23 10:00:00|23.17|23.09|23|22.92|23.17|23.09|22.96|22.88|714
1745406000000|2025-04-23 11:00:00|22.98|22.9|23.04|22.96|23.1|23.02|22.96|22.88|1132
1745409600000|2025-04-23 12:00:00|23.06|22.98|23.02|22.94|23.13|23.05|22.99|22.91|1533
1745413200000|2025-04-23 13:00:00|23.04|22.96|23.05|22.97|23.23|23.15|22.65|22.57|3034
1745416800000|2025-04-23 14:00:00|23.03|22.95|23.01|22.93|23.2|23.12|22.79|22.71|2939
1745420400000|2025-04-23 15:00:00|22.99|22.91|23.15|23.07|23.26|23.18|22.89|22.81|3671
1745424000000|2025-04-23 16:00:00|23.16|23.08|23.01|22.93|23.55|23.47|22.98|22.9|966
1745427600000|2025-04-23 17:00:00|23.02|22.94|22.94|22.86|23.3|23.16|22.79|22.71|426
1745431200000|2025-04-23 18:00:00|22.91|22.83|23.09|23.01|23.17|23.09|22.87|22.79|208
1745434800000|2025-04-23 19:00:00|23.06|22.98|23.01|22.93|23.31|23.23|22.94|22.82|325
1745438400000|2025-04-23 20:00:00|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1745445600000|2025-04-23 22:00:00|||||||||20
1745452800000|2025-04-24 00:00:00|22.83|22.53|22.99|22.69|23.01|22.71|22.76|22.46|0
1745456400000|2025-04-24 01:00:00|22.96|22.66|23.04|22.74|23.13|22.86|22.89|22.59|22
1745460000000|2025-04-24 02:00:00|22.99|22.69|23.23|22.93|23.28|22.98|22.92|22.69|2
1745463600000|2025-04-24 03:00:00|23.27|22.97|23.23|22.93|23.33|23.03|23.13|22.88|0
1745467200000|2025-04-24 04:00:00|23.22|22.97|23.28|22.98|23.35|23.21|23.18|22.93|9
1745470800000|2025-04-24 05:00:00|23.27|23.02|23.3|23.05|23.41|23.26|23.14|22.89|10
1745474400000|2025-04-24 06:00:00|23.2|23.12|23.15|23.07|23.24|23.16|23.05|22.97|126
1745478000000|2025-04-24 07:00:00|23.17|23.09|23.49|23.41|23.52|23.44|23.16|23.08|1412
1745481600000|2025-04-24 08:00:00|23.48|23.4|23.49|23.41|23.6|23.52|23.4|23.32|692
1745485200000|2025-04-24 09:00:00|23.47|23.39|23.34|23.26|23.52|23.44|23.26|23.18|432
1745488800000|2025-04-24 10:00:00|23.32|23.24|23.05|22.97|23.32|23.24|23.05|22.97|1033
1745492400000|2025-04-24 11:00:00|23.07|22.99|23.19|23.11|23.29|23.21|22.96|22.88|973
1745496000000|2025-04-24 12:00:00|23.18|23.1|23.09|23.01|23.26|23.18|23|22.92|1215
1745499600000|2025-04-24 13:00:00|23.1|23.02|22.93|22.85|23.15|23.07|22.88|22.8|2223
1745503200000|2025-04-24 14:00:00|22.96|22.88|22.84|22.76|23|22.92|22.75|22.67|2241
1745506800000|2025-04-24 15:00:00|22.82|22.74|22.87|22.79|22.9|22.82|22.73|22.65|768
1745510400000|2025-04-24 16:00:00|22.85|22.77|22.76|22.68|22.92|22.84|22.67|22.59|1004
1745514000000|2025-04-24 17:00:00|22.78|22.7|22.76|22.68|22.87|22.79|22.74|22.66|166
1745517600000|2025-04-24 18:00:00|22.74|22.66|22.75|22.67|22.77|22.69|22.68|22.6|158
1745521200000|2025-04-24 19:00:00|22.77|22.69|22.59|22.51|22.87|22.79|22.56|22.48|576
1745524800000|2025-04-24 20:00:00|22.66|22.41|22.66|22.41|22.66|22.41|22.66|22.41|0
1745539200000|2025-04-25 00:00:00|22.71|22.43|22.48|22.23|22.73|22.43|22.48|22.23|0
1745542800000|2025-04-25 01:00:00|22.53|22.28|22.64|22.34|22.69|22.39|22.45|22.23|0
1745546400000|2025-04-25 02:00:00|22.6|22.35|22.66|22.41|22.69|22.42|22.6|22.31|0
1745550000000|2025-04-25 03:00:00|22.63|22.38|22.51|22.26|22.66|22.41|22.49|22.24|0
1745553600000|2025-04-25 04:00:00|22.39|22.31|22.48|22.23|22.51|22.34|22.24|22.1|31
1745557200000|2025-04-25 05:00:00|22.47|22.22|22.37|22.29|22.51|22.34|22.33|22.15|8
1745560800000|2025-04-25 06:00:00|22.38|22.3|22.22|22.14|22.42|22.34|22.2|22.12|526
1745564400000|2025-04-25 07:00:00|22.23|22.15|22.5|22.42|22.63|22.55|22.18|22.1|1056
1745568000000|2025-04-25 08:00:00|22.46|22.38|22.48|22.4|22.55|22.47|22.33|22.25|1186
1745571600000|2025-04-25 09:00:00|22.5|22.42|22.43|22.35|22.55|22.47|22.36|22.28|872
1745575200000|2025-04-25 10:00:00|22.46|22.38|22.78|22.7|22.82|22.74|22.28|22.2|2043
1745578800000|2025-04-25 11:00:00|22.77|22.69|22.6|22.52|22.77|22.69|22.52|22.44|271
1745582400000|2025-04-25 12:00:00|22.58|22.5|22.59|22.51|22.62|22.54|22.42|22.34|1008
1745586000000|2025-04-25 13:00:00|22.62|22.54|22.58|22.5|22.69|22.61|22.31|22.23|3705
1745589600000|2025-04-25 14:00:00|22.56|22.48|22.22|22.14|22.67|22.59|22.22|22.14|3376
1745593200000|2025-04-25 15:00:00|22.24|22.16|21.93|21.85|22.27|22.19|21.9|21.82|4450
1745596800000|2025-04-25 16:00:00|21.95|21.87|21.81|21.73|21.95|21.87|21.75|21.67|391
1745600400000|2025-04-25 17:00:00|21.79|21.71|21.98|21.9|22.09|22.01|21.75|21.67|172
1745604000000|2025-04-25 18:00:00|21.97|21.89|21.79|21.71|21.98|21.9|21.75|21.67|252
1745607600000|2025-04-25 19:00:00|21.8|21.72|21.45|21.37|21.82|21.74|21.38|21.3|649
1745611200000|2025-04-25 20:00:00|21.44|21.36|21.54|21.29|21.54|21.36|21.44|21.29|0
1745798400000|2025-04-28 00:00:00|21.86|21.56|22.01|21.71|22.04|21.79|21.83|21.56|5
1745802000000|2025-04-28 01:00:00|22.03|21.73|21.69|21.44|22.03|21.73|21.69|21.44|6
1745805600000|2025-04-28 02:00:00|21.67|21.42|21.63|21.55|21.74|21.56|21.58|21.41|2
1745809200000|2025-04-28 03:00:00|21.64|21.56|21.76|21.68|21.79|21.68|21.63|21.5|5
1745812800000|2025-04-28 04:00:00|21.75|21.67|21.76|21.68|21.82|21.68|21.71|21.57|1
1745816400000|2025-04-28 05:00:00|21.77|21.69|21.73|21.65|21.87|21.71|21.73|21.62|12
1745820000000|2025-04-28 06:00:00|21.71|21.63|21.55|21.47|21.71|21.63|21.53|21.45|198
1745823600000|2025-04-28 07:00:00|21.56|21.48|21.73|21.65|21.74|21.66|21.48|21.4|972
1745827200000|2025-04-28 08:00:00|21.72|21.64|21.52|21.44|21.76|21.68|21.51|21.43|810
1745830800000|2025-04-28 09:00:00|21.53|21.45|21.48|21.4|21.55|21.47|21.42|21.34|867
1745834400000|2025-04-28 10:00:00|21.5|21.42|21.63|21.55|21.68|21.6|21.47|21.39|1708
1745838000000|2025-04-28 11:00:00|21.64|21.56|21.57|21.49|21.68|21.6|21.47|21.39|438
1745841600000|2025-04-28 12:00:00|21.56|21.48|21.57|21.49|21.63|21.55|21.54|21.46|411
1745845200000|2025-04-28 13:00:00|21.53|21.45|21.67|21.59|21.72|21.64|21.42|21.34|1636
1745848800000|2025-04-28 14:00:00|21.68|21.6|21.68|21.6|21.72|21.64|21.54|21.46|1246
1745852400000|2025-04-28 15:00:00|21.67|21.59|22.07|21.99|22.08|22|21.65|21.57|2100
1745856000000|2025-04-28 16:00:00|22.09|22.01|22.16|22.08|22.21|22.13|22.06|21.98|306
1745859600000|2025-04-28 17:00:00|22.17|22.09|22.11|22.03|22.4|22.32|22.11|22.03|982
1745863200000|2025-04-28 18:00:00|22.08|22|22.04|21.96|22.16|22.08|22.04|21.96|201
1745866800000|2025-04-28 19:00:00|22.05|21.97|21.88|21.63|22.05|21.97|21.72|21.63|524
1745870400000|2025-04-28 20:00:00|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1745884800000|2025-04-29 00:00:00|21.97|21.67|21.87|21.57|22|21.7|21.87|21.57|0
1745888400000|2025-04-29 01:00:00|21.88|21.58|21.82|21.57|21.91|21.61|21.79|21.52|0
1745892000000|2025-04-29 02:00:00|21.83|21.53|21.83|21.53|21.83|21.58|21.64|21.5|0
1745895600000|2025-04-29 03:00:00|21.81|21.51|21.81|21.51|21.84|21.55|21.74|21.49|0
1745899200000|2025-04-29 04:00:00|21.84|21.54|21.8|21.55|21.89|21.63|21.67|21.49|0
1745902800000|2025-04-29 05:00:00|21.79|21.54|21.75|21.67|21.88|21.67|21.7|21.51|1
1745906400000|2025-04-29 06:00:00|21.7|21.62|21.72|21.64|21.75|21.67|21.62|21.54|184
1745910000000|2025-04-29 07:00:00|21.75|21.67|21.59|21.51|21.75|21.67|21.51|21.43|851
1745913600000|2025-04-29 08:00:00|21.6|21.52|21.62|21.54|21.7|21.62|21.58|21.5|610
1745917200000|2025-04-29 09:00:00|21.59|21.51|21.67|21.59|21.72|21.64|21.59|21.51|283
1745920800000|2025-04-29 10:00:00|21.69|21.61|21.8|21.72|21.85|21.77|21.56|21.48|834
1745924400000|2025-04-29 11:00:00|21.81|21.73|21.96|21.88|22.11|22.03|21.76|21.68|1199
1745928000000|2025-04-29 12:00:00|21.97|21.89|22.1|22.02|22.13|22.05|21.89|21.81|592
1745931600000|2025-04-29 13:00:00|22.09|22.01|22.12|22.04|22.24|22.16|21.91|21.83|1545
1745935200000|2025-04-29 14:00:00|22.17|22.09|21.88|21.8|22.18|22.1|21.82|21.74|1691
1745938800000|2025-04-29 15:00:00|21.84|21.76|21.83|21.75|21.94|21.86|21.76|21.68|893
1745942400000|2025-04-29 16:00:00|21.82|21.74|21.98|21.9|21.98|21.9|21.71|21.63|1033
1745946000000|2025-04-29 17:00:00|22|21.92|21.74|21.66|22.03|21.95|21.72|21.64|431
1745949600000|2025-04-29 18:00:00|21.73|21.65|21.74|21.66|21.81|21.73|21.72|21.64|38
1745953200000|2025-04-29 19:00:00|21.76|21.68|21.76|21.68|21.77|21.69|21.71|21.63|203
1745956800000|2025-04-29 20:00:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1745971200000|2025-04-30 00:00:00|22.19|21.89|22.08|21.83|22.19|21.89|21.98|21.68|0
1745974800000|2025-04-30 01:00:00|22.09|21.79|22.03|21.78|22.12|21.94|21.91|21.74|43
1745978400000|2025-04-30 02:00:00|21.97|21.89|22.02|21.77|22.1|21.92|21.84|21.72|10
1745982000000|2025-04-30 03:00:00|22.06|21.76|21.91|21.83|22.24|22.04|21.91|21.73|3
1745985600000|2025-04-30 04:00:00|21.94|21.86|21.89|21.81|22.02|21.86|21.86|21.72|2
1745989200000|2025-04-30 05:00:00|21.96|21.71|21.9|21.82|22.12|21.86|21.89|21.71|0
1745992800000|2025-04-30 06:00:00|21.89|21.81|21.76|21.68|21.91|21.81|21.76|21.66|1
1745996400000|2025-04-30 07:00:00|21.86|21.61|21.7|21.62|21.86|21.68|21.66|21.58|521
1746000000000|2025-04-30 08:00:00|21.72|21.64|21.78|21.7|21.78|21.7|21.64|21.56|931
1746003600000|2025-04-30 09:00:00|21.77|21.69|21.61|21.53|21.77|21.69|21.58|21.5|943
1746007200000|2025-04-30 10:00:00|21.63|21.55|21.62|21.54|21.71|21.63|21.55|21.47|589
1746010800000|2025-04-30 11:00:00|21.6|21.52|21.68|21.6|21.71|21.63|21.53|21.45|460
1746014400000|2025-04-30 12:00:00|21.7|21.62|22.29|22.21|22.42|22.34|21.67|21.59|1835
1746018000000|2025-04-30 13:00:00|22.28|22.2|23.05|22.97|23.12|23.04|22.27|22.19|3898
1746021600000|2025-04-30 14:00:00|23.06|22.98|22.57|22.49|23.06|22.98|22.44|22.36|3217
1746025200000|2025-04-30 15:00:00|22.58|22.5|22.15|22.07|22.59|22.51|22.08|22|1284
1746028800000|2025-04-30 16:00:00|22.11|22.03|22.32|22.24|22.41|22.33|22.1|22.02|507
1746032400000|2025-04-30 17:00:00|22.3|22.22|22.23|22.15|22.57|22.49|22.18|22.1|201
1746036000000|2025-04-30 18:00:00|22.25|22.17|22.26|22.18|22.3|22.22|21.94|21.76|188
1746039600000|2025-04-30 19:00:00|22.25|22.17|22.03|21.95|22.26|22.18|21.86|21.76|513
1746043200000|2025-04-30 20:00:00|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1746144000000|2025-05-02 00:00:00|21.87|21.62|21.65|21.4|21.93|21.63|21.5|21.35|44
1746147600000|2025-05-02 01:00:00|21.71|21.41|21.72|21.47|21.77|21.54|21.5|21.4|7
1746151200000|2025-05-02 02:00:00|21.77|21.48|21.67|21.59|21.83|21.62|21.61|21.45|1
1746154800000|2025-05-02 03:00:00|21.66|21.58|21.64|21.56|21.73|21.58|21.62|21.47|3
1746158400000|2025-05-02 04:00:00|21.71|21.46|21.7|21.62|21.71|21.62|21.59|21.43|14
1746162000000|2025-05-02 05:00:00|21.69|21.61|21.66|21.58|21.83|21.69|21.66|21.47|87
1746165600000|2025-05-02 06:00:00|21.67|21.59|21.76|21.68|21.81|21.73|21.67|21.59|56
1746169200000|2025-05-02 07:00:00|21.74|21.66|21.56|21.48|21.76|21.68|21.51|21.43|1981
1746172800000|2025-05-02 08:00:00|21.58|21.5|21.65|21.57|21.66|21.58|21.51|21.43|1061
1746176400000|2025-05-02 09:00:00|21.66|21.58|21.63|21.55|21.66|21.58|21.59|21.51|761
1746180000000|2025-05-02 10:00:00|21.64|21.56|21.58|21.5|21.66|21.58|21.54|21.46|751
1746183600000|2025-05-02 11:00:00|21.59|21.51|21.67|21.59|21.72|21.64|21.54|21.46|797
1746187200000|2025-05-02 12:00:00|21.64|21.56|21.25|21.17|21.81|21.67|21.24|21.16|2635
1746190800000|2025-05-02 13:00:00|21.24|21.16|21.39|21.31|21.44|21.36|21.19|21.11|2353
1746194400000|2025-05-02 14:00:00|21.41|21.33|21.02|20.94|21.41|21.33|21.02|20.94|3787
1746198000000|2025-05-02 15:00:00|21.01|20.93|21.06|20.98|21.16|21.08|20.93|20.85|2385
1746201600000|2025-05-02 16:00:00|21.04|20.96|20.97|20.89|21.06|20.98|20.94|20.86|415
1746205200000|2025-05-02 17:00:00|20.98|20.9|20.98|20.9|21.03|20.95|20.97|20.89|142
1746208800000|2025-05-02 18:00:00|20.97|20.89|20.91|20.83|20.97|20.89|20.9|20.82|140
1746212400000|2025-05-02 19:00:00|20.92|20.84|20.87|20.79|21|20.88|20.82|20.74|676
1746216000000|2025-05-02 20:00:00|20.86|20.78|20.96|20.71|20.96|20.78|20.86|20.71|0
1746403200000|2025-05-05 00:00:00|21.08|20.78|21.08|20.83|21.16|20.98|21.01|20.78|3
1746406800000|2025-05-05 01:00:00|21.13|20.84|21.32|21.02|21.33|21.07|21.06|20.83|3
1746410400000|2025-05-05 02:00:00|21.31|21.01|21.2|20.95|21.33|21.07|21.2|20.94|0
1746414000000|2025-05-05 03:00:00|21.24|20.94|21.33|21.08|21.4|21.17|21.1|20.91|8
1746417600000|2025-05-05 04:00:00|21.34|21.09|21.33|21.08|21.41|21.26|21.32|21.07|2
1746421200000|2025-05-05 05:00:00|21.31|21.06|21.21|21.13|21.38|21.14|21.17|20.93|3
1746424800000|2025-05-05 06:00:00|21.19|21.11|21.11|21.03|21.19|21.11|21.01|20.93|450
1746428400000|2025-05-05 07:00:00|21.13|21.05|21.13|21.05|21.2|21.12|21.09|21.01|216
1746432000000|2025-05-05 08:00:00|21.12|21.04|21.22|21.14|21.27|21.19|21.09|21.01|203
1746435600000|2025-05-05 09:00:00|21.23|21.15|21.24|21.16|21.31|21.23|21.19|21.11|927
1746439200000|2025-05-05 10:00:00|21.21|21.13|21.17|21.09|21.24|21.16|21.12|21.04|790
1746442800000|2025-05-05 11:00:00|21.15|21.07|21.21|21.13|21.24|21.16|21.12|21.04|423
1746446400000|2025-05-05 12:00:00|21.2|21.12|21.25|21.17|21.27|21.19|21.19|21.11|863
1746450000000|2025-05-05 13:00:00|21.27|21.19|21.25|21.17|21.39|21.31|21.18|21.1|1329
1746453600000|2025-05-05 14:00:00|21.24|21.16|20.97|20.89|21.32|21.24|20.94|20.86|1783
1746457200000|2025-05-05 15:00:00|20.95|20.87|21.07|20.99|21.13|21.05|20.95|20.87|807
1746460800000|2025-05-05 16:00:00|21.08|21|21.06|20.98|21.09|21.01|20.96|20.88|143
1746464400000|2025-05-05 17:00:00|21.07|20.99|21.04|20.96|21.15|21.07|20.99|20.91|266
1746468000000|2025-05-05 18:00:00|21.03|20.95|21.04|20.96|21.04|20.96|20.95|20.87|154
1746471600000|2025-05-05 19:00:00|21.05|20.97|21.36|21.28|21.4|21.32|21.02|20.94|465
1746475200000|2025-05-05 20:00:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1746489600000|2025-05-06 00:00:00|21.36|21.06|21.45|21.15|21.51|21.22|21.35|21.05|0
1746493200000|2025-05-06 01:00:00|21.44|21.14|21.4|21.32|21.49|21.32|21.37|21.13|0
1746496800000|2025-05-06 02:00:00|21.39|21.31|21.45|21.37|21.45|21.37|21.38|21.3|0
1746500400000|2025-05-06 03:00:00|21.47|21.39|21.42|21.34|21.53|21.39|21.42|21.26|0
1746504000000|2025-05-06 04:00:00|21.51|21.26|21.49|21.41|21.58|21.42|21.33|21.14|4
1746507600000|2025-05-06 05:00:00|21.5|21.42|21.54|21.46|21.58|21.47|21.49|21.33|11
1746511200000|2025-05-06 06:00:00|21.53|21.45|21.38|21.3|21.55|21.47|21.37|21.29|148
1746514800000|2025-05-06 07:00:00|21.35|21.27|21.44|21.36|21.44|21.36|21.27|21.19|2280
1746518400000|2025-05-06 08:00:00|21.43|21.35|21.66|21.58|21.75|21.67|21.4|21.32|1604
1746522000000|2025-05-06 09:00:00|21.67|21.59|21.75|21.67|21.94|21.86|21.67|21.59|2037
1746525600000|2025-05-06 10:00:00|21.76|21.68|21.63|21.55|21.76|21.68|21.56|21.48|1133
1746529200000|2025-05-06 11:00:00|21.61|21.53|21.72|21.64|21.82|21.74|21.6|21.52|899
1746532800000|2025-05-06 12:00:00|21.74|21.66|21.62|21.54|21.77|21.69|21.6|21.52|954
1746536400000|2025-05-06 13:00:00|21.63|21.55|21.84|21.76|21.93|21.85|21.61|21.53|2189
1746540000000|2025-05-06 14:00:00|21.85|21.77|21.51|21.43|21.9|21.82|21.45|21.37|2287
1746543600000|2025-05-06 15:00:00|21.5|21.42|21.51|21.43|21.55|21.47|21.35|21.27|1930
1746547200000|2025-05-06 16:00:00|21.53|21.45|21.71|21.63|21.72|21.64|21.4|21.32|1188
1746550800000|2025-05-06 17:00:00|21.7|21.62|21.79|21.71|21.8|21.72|21.58|21.5|154
1746554400000|2025-05-06 18:00:00|21.77|21.69|21.62|21.54|21.85|21.77|21.6|21.52|621
1746558000000|2025-05-06 19:00:00|21.6|21.52|21.95|21.87|21.97|21.89|21.6|21.52|213
1746576000000|2025-05-07 00:00:00|21.73|21.48|21.56|21.48|21.91|21.61|21.55|21.37|16
1746579600000|2025-05-07 01:00:00|21.67|21.42|21.72|21.42|21.74|21.47|21.45|21.27|6
1746583200000|2025-05-07 02:00:00|21.74|21.44|21.89|21.59|21.99|21.69|21.55|21.42|1
1746586800000|2025-05-07 03:00:00|21.87|21.57|21.84|21.54|21.89|21.59|21.75|21.47|0
1746590400000|2025-05-07 04:00:00|21.82|21.52|21.84|21.54|21.87|21.57|21.77|21.49|0
1746594000000|2025-05-07 05:00:00|21.85|21.55|21.74|21.66|21.94|21.69|21.73|21.54|1
1746597600000|2025-05-07 06:00:00|21.72|21.64|21.74|21.66|21.81|21.73|21.66|21.58|295
1746601200000|2025-05-07 07:00:00|21.75|21.67|21.65|21.57|21.75|21.67|21.63|21.55|774
1746604800000|2025-05-07 08:00:00|21.63|21.55|21.72|21.64|21.73|21.65|21.61|21.53|707
1746608400000|2025-05-07 09:00:00|21.71|21.63|21.74|21.66|21.8|21.72|21.68|21.6|885
1746612000000|2025-05-07 10:00:00|21.77|21.69|21.73|21.65|21.8|21.72|21.73|21.65|410
1746615600000|2025-05-07 11:00:00|21.72|21.64|21.7|21.62|21.73|21.65|21.65|21.57|178
1746619200000|2025-05-07 12:00:00|21.68|21.6|21.88|21.8|21.93|21.85|21.68|21.6|422
1746622800000|2025-05-07 13:00:00|21.92|21.84|21.92|21.84|22.09|22.01|21.9|21.82|1752
1746626400000|2025-05-07 14:00:00|21.94|21.86|21.96|21.88|22.01|21.93|21.82|21.74|1890
1746630000000|2025-05-07 15:00:00|22.01|21.93|21.85|21.77|22.06|21.98|21.82|21.74|1697
1746633600000|2025-05-07 16:00:00|21.84|21.76|21.75|21.67|21.87|21.79|21.72|21.64|114
1746637200000|2025-05-07 17:00:00|21.72|21.64|21.92|21.84|21.95|21.87|21.71|21.63|44
1746640800000|2025-05-07 18:00:00|21.93|21.85|21.8|21.72|22.23|22.15|21.8|21.63|215
1746644400000|2025-05-07 19:00:00|21.82|21.74|21.77|21.69|22.09|21.97|21.63|21.53|207
1746662400000|2025-05-08 00:00:00|21.92|21.62|21.76|21.51|22.02|21.72|21.72|21.45|0
1746666000000|2025-05-08 01:00:00|21.74|21.49|21.6|21.52|21.79|21.54|21.55|21.39|0
1746669600000|2025-05-08 02:00:00|21.58|21.5|21.65|21.4|21.66|21.52|21.55|21.4|0
1746673200000|2025-05-08 03:00:00|21.54|21.46|21.54|21.46|21.65|21.5|21.54|21.38|1
1746676800000|2025-05-08 04:00:00|21.51|21.43|21.49|21.41|21.54|21.46|21.49|21.41|2
1746680400000|2025-05-08 05:00:00|21.51|21.43|21.56|21.48|21.62|21.49|21.49|21.37|84
1746684000000|2025-05-08 06:00:00|21.55|21.47|21.47|21.39|21.58|21.5|21.42|21.34|102
1746687600000|2025-05-08 07:00:00|21.48|21.4|21.32|21.24|21.52|21.44|21.27|21.19|548
1746691200000|2025-05-08 08:00:00|21.28|21.2|21.15|21.07|21.32|21.24|21.13|21.05|838
1746694800000|2025-05-08 09:00:00|21.17|21.09|21.12|21.04|21.17|21.09|21.11|21.03|328
1746698400000|2025-05-08 10:00:00|21.11|21.03|21.09|21.01|21.14|21.06|21.07|20.99|366
1746702000000|2025-05-08 11:00:00|21.1|21.02|21.1|21.02|21.15|21.07|21.1|21.02|501
1746705600000|2025-05-08 12:00:00|21.11|21.03|21.28|21.2|21.36|21.28|21.1|21.02|1211
1746709200000|2025-05-08 13:00:00|21.27|21.19|21.38|21.3|21.44|21.36|21.17|21.09|4368
1746712800000|2025-05-08 14:00:00|21.4|21.32|21.52|21.44|21.56|21.48|21.29|21.21|3105
1746716400000|2025-05-08 15:00:00|21.51|21.43|20.93|20.85|21.57|21.49|20.87|20.79|2513
1746720000000|2025-05-08 16:00:00|20.94|20.86|20.85|20.77|20.96|20.88|20.83|20.75|315
1746723600000|2025-05-08 17:00:00|20.86|20.78|21.06|20.98|21.06|20.98|20.85|20.77|82
1746727200000|2025-05-08 18:00:00|21.08|21|20.9|20.82|21.1|21.02|20.9|20.82|121
1746730800000|2025-05-08 19:00:00|20.92|20.84|21|20.92|21.1|21.02|20.8|20.72|466
1746734400000|2025-05-08 20:00:00|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1746748800000|2025-05-09 00:00:00|21.15|20.85|21.11|20.81|21.25|20.95|21.11|20.81|0
1746752400000|2025-05-09 01:00:00|21.1|20.8|21.03|20.78|21.15|20.85|20.98|20.73|0
1746756000000|2025-05-09 02:00:00|21.01|20.76|21.05|20.8|21.08|20.83|20.86|20.69|0
1746759600000|2025-05-09 03:00:00|21.06|20.76|21.04|20.79|21.16|20.9|21|20.73|0
1746763200000|2025-05-09 04:00:00|21.03|20.78|21.03|20.78|21.08|20.87|20.93|20.73|0
1746766800000|2025-05-09 05:00:00|20.95|20.87|20.83|20.75|21.06|20.87|20.82|20.72|0
1746770400000|2025-05-09 06:00:00|20.84|20.76|20.88|20.8|20.91|20.83|20.84|20.76|4
1746774000000|2025-05-09 07:00:00|20.89|20.81|20.94|20.86|20.96|20.88|20.83|20.75|1308
1746777600000|2025-05-09 08:00:00|20.96|20.88|20.97|20.89|21.01|20.93|20.91|20.83|481
1746781200000|2025-05-09 09:00:00|20.96|20.88|20.93|20.85|20.98|20.9|20.9|20.82|75
1746784800000|2025-05-09 10:00:00|20.94|20.86|20.94|20.86|20.96|20.88|20.88|20.8|285
1746788400000|2025-05-09 11:00:00|20.95|20.87|20.93|20.85|21.15|21.07|20.85|20.77|1671
1746792000000|2025-05-09 12:00:00|20.91|20.83|20.88|20.8|20.96|20.88|20.86|20.78|643
1746795600000|2025-05-09 13:00:00|20.87|20.79|20.83|20.75|20.97|20.89|20.83|20.75|1257
1746799200000|2025-05-09 14:00:00|20.85|20.77|20.99|20.91|21.16|21.08|20.78|20.7|2073
1746802800000|2025-05-09 15:00:00|21|20.92|20.98|20.9|21.17|21.09|20.93|20.85|2592
1746806400000|2025-05-09 16:00:00|20.99|20.91|21.12|21.04|21.15|21.07|20.98|20.9|315
1746810000000|2025-05-09 17:00:00|21.13|21.05|20.97|20.89|21.18|21.1|20.96|20.88|126
1746813600000|2025-05-09 18:00:00|21|20.92|21.02|20.94|21.05|20.97|20.97|20.89|33
1746817200000|2025-05-09 19:00:00|21|20.92|21.1|21.02|21.12|21.04|20.93|20.85|1176
1747008000000|2025-05-12 00:00:00|20.84|20.54|20.57|20.49|20.84|20.57|20.5|20.38|36
1747011600000|2025-05-12 01:00:00|20.59|20.51|20.61|20.53|20.7|20.58|20.53|20.39|28
1747015200000|2025-05-12 02:00:00|20.63|20.55|20.77|20.52|20.77|20.6|20.61|20.52|0
1747018800000|2025-05-12 03:00:00|20.79|20.54|20.61|20.53|20.79|20.62|20.61|20.53|0
1747022400000|2025-05-12 04:00:00|20.63|20.55|20.51|20.43|20.63|20.55|20.49|20.35|48
1747026000000|2025-05-12 05:00:00|20.49|20.41|20.46|20.38|20.49|20.41|20.44|20.36|35
1747029600000|2025-05-12 06:00:00|20.44|20.36|20.39|20.31|20.46|20.38|20.35|20.27|41
1747033200000|2025-05-12 07:00:00|20.35|20.27|20.01|19.93|20.37|20.29|19.73|19.65|4745
1747036800000|2025-05-12 08:00:00|20|19.92|19.89|19.81|20.12|20.04|19.88|19.8|2208
1747040400000|2025-05-12 09:00:00|19.88|19.8|19.87|19.79|19.93|19.85|19.82|19.74|1726
1747044000000|2025-05-12 10:00:00|19.88|19.8|19.87|19.79|19.93|19.85|19.83|19.75|1204
1747047600000|2025-05-12 11:00:00|19.88|19.8|19.88|19.8|19.93|19.85|19.82|19.74|661
1747051200000|2025-05-12 12:00:00|19.9|19.82|19.76|19.68|19.94|19.86|19.76|19.68|1212
1747054800000|2025-05-12 13:00:00|19.77|19.69|19.64|19.56|19.77|19.69|19.59|19.51|2622
1747058400000|2025-05-12 14:00:00|19.63|19.55|19.64|19.56|19.96|19.88|19.58|19.5|2720
1747062000000|2025-05-12 15:00:00|19.65|19.57|19.43|19.35|19.65|19.57|19.39|19.31|2572
1747065600000|2025-05-12 16:00:00|19.44|19.36|19.17|19.09|19.44|19.36|19.17|19.09|488
1747069200000|2025-05-12 17:00:00|19.16|19.08|19.17|19.09|19.27|19.19|19.16|19.08|661
1747072800000|2025-05-12 18:00:00|19.15|19.07|19.02|18.94|19.16|19.08|19.02|18.94|477
1747076400000|2025-05-12 19:00:00|19.05|18.97|19.03|18.95|19.17|19.09|18.98|18.9|784
1747080000000|2025-05-12 20:00:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1747094400000|2025-05-13 00:00:00|19.11|18.81|19.12|18.87|19.16|18.91|19.11|18.81|0
1747098000000|2025-05-13 01:00:00|19.14|18.89|19.04|18.96|19.14|18.98|19.04|18.87|68
1747101600000|2025-05-13 02:00:00|19.06|18.98|19.11|19.03|19.13|19.05|19.04|18.96|12
1747105200000|2025-05-13 03:00:00|19.13|19.05|19.11|19.03|19.15|19.07|19.09|19.01|6
1747108800000|2025-05-13 04:00:00|19.13|19.05|19.11|19.03|19.16|19.08|19.09|19.01|5
1747112400000|2025-05-13 05:00:00|19.09|19.01|19.11|19.03|19.11|19.03|19.06|18.98|22
1747116000000|2025-05-13 06:00:00|19.06|18.98|19.11|19.03|19.11|19.03|19|18.92|380
1747119600000|2025-05-13 07:00:00|19.13|19.05|18.89|18.81|19.13|19.05|18.84|18.76|2460
1747123200000|2025-05-13 08:00:00|18.9|18.82|18.95|18.87|18.99|18.91|18.84|18.76|1625
1747126800000|2025-05-13 09:00:00|18.94|18.86|18.83|18.75|18.95|18.87|18.83|18.75|968
1747130400000|2025-05-13 10:00:00|18.82|18.74|18.83|18.75|18.83|18.75|18.78|18.7|520
1747134000000|2025-05-13 11:00:00|18.78|18.7|18.73|18.65|18.8|18.72|18.72|18.64|1972
1747137600000|2025-05-13 12:00:00|18.77|18.69|18.66|18.58|18.78|18.7|18.56|18.48|2271
1747141200000|2025-05-13 13:00:00|18.64|18.56|18.35|18.27|18.66|18.58|18.31|18.23|3450
1747144800000|2025-05-13 14:00:00|18.33|18.25|18.24|18.16|18.4|18.32|18.23|18.15|5569
1747148400000|2025-05-13 15:00:00|18.25|18.17|18.3|18.22|18.3|18.22|18.17|18.09|4839
1747152000000|2025-05-13 16:00:00|18.28|18.2|18.21|18.13|18.3|18.22|18.18|18.1|491
1747155600000|2025-05-13 17:00:00|18.23|18.15|18.29|18.21|18.29|18.21|18.18|18.1|51
1747159200000|2025-05-13 18:00:00|18.33|18.25|18.21|18.13|18.33|18.25|18.21|18.13|122
1747162800000|2025-05-13 19:00:00|18.23|18.15|18.43|18.35|18.45|18.37|18.21|18.13|708
1747180800000|2025-05-14 00:00:00|18.72|18.42|18.69|18.39|18.72|18.44|18.65|18.37|0
1747184400000|2025-05-14 01:00:00|18.71|18.41|18.68|18.38|18.73|18.57|18.63|18.36|20
1747188000000|2025-05-14 02:00:00|18.69|18.39|18.63|18.55|18.73|18.59|18.49|18.29|0
1747191600000|2025-05-14 03:00:00|18.71|18.46|18.59|18.51|18.71|18.55|18.58|18.42|6
1747195200000|2025-05-14 04:00:00|18.6|18.52|18.67|18.42|18.68|18.52|18.56|18.38|1
1747198800000|2025-05-14 05:00:00|18.68|18.43|18.52|18.44|18.68|18.49|18.52|18.36|11
1747202400000|2025-05-14 06:00:00|18.5|18.42|18.39|18.31|18.54|18.46|18.36|18.28|279
1747206000000|2025-05-14 07:00:00|18.37|18.29|18.36|18.28|18.43|18.35|18.31|18.23|1443
1747209600000|2025-05-14 08:00:00|18.37|18.29|18.42|18.34|18.43|18.35|18.36|18.28|1670
1747213200000|2025-05-14 09:00:00|18.43|18.35|18.55|18.47|18.58|18.5|18.43|18.35|1630
1747216800000|2025-05-14 10:00:00|18.54|18.46|18.54|18.46|18.6|18.52|18.5|18.42|1225
1747220400000|2025-05-14 11:00:00|18.5|18.42|18.48|18.4|18.54|18.46|18.44|18.36|633
1747224000000|2025-05-14 12:00:00|18.49|18.41|18.43|18.35|18.49|18.41|18.43|18.35|311
1747227600000|2025-05-14 13:00:00|18.44|18.36|18.54|18.46|18.68|18.6|18.43|18.35|879
1747231200000|2025-05-14 14:00:00|18.56|18.48|18.58|18.5|18.59|18.51|18.49|18.41|1096
1747234800000|2025-05-14 15:00:00|18.56|18.48|18.64|18.56|18.72|18.64|18.56|18.48|1044
1747238400000|2025-05-14 16:00:00|18.62|18.54|18.64|18.56|18.69|18.61|18.62|18.54|153
1747242000000|2025-05-14 17:00:00|18.65|18.57|18.64|18.56|18.79|18.71|18.64|18.56|468
1747245600000|2025-05-14 18:00:00|18.59|18.51|18.54|18.46|18.59|18.51|18.52|18.44|513
1747249200000|2025-05-14 19:00:00|18.56|18.48|18.72|18.64|18.74|18.66|18.54|18.46|515
1747267200000|2025-05-15 00:00:00|18.92|18.62|18.82|18.74|18.93|18.78|18.78|18.62|0
1747270800000|2025-05-15 01:00:00|18.84|18.76|18.87|18.79|18.92|18.84|18.82|18.74|0
1747274400000|2025-05-15 02:00:00|18.88|18.8|18.88|18.8|18.96|18.8|18.88|18.71|1
1747285200000|2025-05-15 05:00:00|18.9|18.82|18.96|18.88|18.98|18.9|18.88|18.72|6
1747288800000|2025-05-15 06:00:00|18.94|18.86|18.96|18.88|18.96|18.88|18.88|18.8|735
1747292400000|2025-05-15 07:00:00|18.94|18.86|19.17|19.09|19.17|19.09|18.91|18.83|4685
1747296000000|2025-05-15 08:00:00|19.16|19.08|19.12|19.04|19.17|19.09|19.01|18.93|959
1747299600000|2025-05-15 09:00:00|19.13|19.05|19.07|18.99|19.18|19.1|19.07|18.99|2821
1747303200000|2025-05-15 10:00:00|19.12|19.04|19.03|18.95|19.12|19.04|19.03|18.95|1252
1747306800000|2025-05-15 11:00:00|19.05|18.97|19.07|18.99|19.07|18.99|19.02|18.94|1562
1747310400000|2025-05-15 12:00:00|19.12|19.04|19.02|18.94|19.12|19.04|18.92|18.84|1417
1747314000000|2025-05-15 13:00:00|19.01|18.93|19.03|18.95|19.13|19.05|18.92|18.84|2446
1747317600000|2025-05-15 14:00:00|19.02|18.94|18.83|18.75|19.08|19|18.83|18.75|2626
1747321200000|2025-05-15 15:00:00|18.82|18.74|18.7|18.62|18.82|18.74|18.67|18.59|3392
1747324800000|2025-05-15 16:00:00|18.73|18.65|18.68|18.6|18.75|18.67|18.68|18.6|108
1747328400000|2025-05-15 17:00:00|18.67|18.59|18.62|18.54|18.68|18.6|18.58|18.5|183
1747332000000|2025-05-15 18:00:00|18.63|18.55|18.58|18.5|18.67|18.59|18.57|18.49|122
1747335600000|2025-05-15 19:00:00|18.6|18.52|18.51|18.43|18.62|18.54|18.51|18.43|320
1747339200000|2025-05-15 20:00:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747353600000|2025-05-16 00:00:00|18.65|18.4|18.67|18.59|18.72|18.59|18.62|18.4|1
1747360800000|2025-05-16 02:00:00|18.64|18.56|18.62|18.54|18.75|18.59|18.62|18.48|1
1747364400000|2025-05-16 03:00:00|18.64|18.56|18.75|18.5|18.75|18.59|18.62|18.48|0
1747368000000|2025-05-16 04:00:00|18.62|18.54|18.76|18.51|18.76|18.57|18.62|18.51|0
1747371600000|2025-05-16 05:00:00|18.63|18.55|18.62|18.54|18.7|18.57|18.62|18.45|0
1747375200000|2025-05-16 06:00:00|18.6|18.52|18.57|18.49|18.6|18.52|18.55|18.47|80
1747378800000|2025-05-16 07:00:00|18.58|18.5|18.45|18.37|18.58|18.5|18.35|18.27|1488
1747382400000|2025-05-16 08:00:00|18.46|18.38|18.45|18.37|18.55|18.47|18.43|18.35|3475
1747386000000|2025-05-16 09:00:00|18.48|18.4|18.5|18.42|18.51|18.43|18.45|18.37|1604
1747389600000|2025-05-16 10:00:00|18.51|18.43|18.51|18.43|18.55|18.47|18.45|18.37|426
1747393200000|2025-05-16 11:00:00|18.5|18.42|18.51|18.43|18.51|18.43|18.46|18.38|408
1747396800000|2025-05-16 12:00:00|18.54|18.46|18.61|18.53|18.61|18.53|18.51|18.43|1953
1747400400000|2025-05-16 13:00:00|18.66|18.58|18.56|18.48|18.72|18.64|18.56|18.48|4501
1747404000000|2025-05-16 14:00:00|18.61|18.53|18.67|18.59|18.72|18.64|18.52|18.44|5573
1747407600000|2025-05-16 15:00:00|18.64|18.56|18.37|18.29|18.64|18.56|18.36|18.28|4050
1747411200000|2025-05-16 16:00:00|18.34|18.26|18.32|18.24|18.37|18.29|18.32|18.24|153
1747414800000|2025-05-16 17:00:00|18.36|18.28|18.51|18.43|18.51|18.43|18.32|18.24|261
1747418400000|2025-05-16 18:00:00|18.49|18.41|18.47|18.39|18.52|18.44|18.45|18.37|7
1747422000000|2025-05-16 19:00:00|18.49|18.41|18.62|18.37|18.62|18.53|18.45|18.37|712
1747612800000|2025-05-19 00:00:00|19.22|19.14|19.35|19.27|19.51|19.37|19.22|19.07|9
1747616400000|2025-05-19 01:00:00|19.46|19.21|19.35|19.27|19.46|19.3|19.33|19.21|2
1747620000000|2025-05-19 02:00:00|19.33|19.25|19.28|19.2|19.38|19.3|19.23|19.15|26
1747623600000|2025-05-19 03:00:00|19.3|19.22|19.45|19.37|19.48|19.4|19.3|19.22|22
1747627200000|2025-05-19 04:00:00|19.48|19.4|19.43|19.35|19.48|19.4|19.38|19.3|41
1747630800000|2025-05-19 05:00:00|19.48|19.4|19.41|19.33|19.48|19.4|19.38|19.3|35
1747634400000|2025-05-19 06:00:00|19.38|19.3|19.46|19.38|19.49|19.41|19.28|19.2|572
1747638000000|2025-05-19 07:00:00|19.44|19.36|19.34|19.26|19.44|19.36|19.23|19.15|3422
1747641600000|2025-05-19 08:00:00|19.29|19.21|19.44|19.36|19.44|19.36|19.29|19.21|1261
1747645200000|2025-05-19 09:00:00|19.46|19.38|19.49|19.41|19.54|19.46|19.44|19.36|1214
1747648800000|2025-05-19 10:00:00|19.52|19.44|19.39|19.31|19.54|19.46|19.37|19.29|2385
1747652400000|2025-05-19 11:00:00|19.37|19.29|19.25|19.17|19.39|19.31|19.25|19.17|1126
1747656000000|2025-05-19 12:00:00|19.27|19.19|19.05|18.97|19.27|19.19|19|18.92|4299
1747659600000|2025-05-19 13:00:00|19.07|18.99|18.8|18.72|19.1|19.02|18.8|18.72|5804
1747663200000|2025-05-19 14:00:00|18.75|18.67|18.6|18.52|18.8|18.72|18.6|18.52|2906
1747666800000|2025-05-19 15:00:00|18.55|18.47|18.6|18.52|18.7|18.62|18.5|18.42|4213
1747670400000|2025-05-19 16:00:00|18.58|18.5|18.53|18.45|18.58|18.5|18.5|18.42|876
1747674000000|2025-05-19 17:00:00|18.5|18.42|18.5|18.42|18.53|18.45|18.48|18.4|316
1747677600000|2025-05-19 18:00:00|18.53|18.45|18.53|18.45|18.58|18.5|18.51|18.43|68
1747681200000|2025-05-19 19:00:00|18.56|18.48|18.61|18.53|18.63|18.55|18.53|18.45|249
1747699200000|2025-05-20 00:00:00|18.73|18.43|18.78|18.53|18.8|18.66|18.59|18.43|23
1747702800000|2025-05-20 01:00:00|18.8|18.55|18.8|18.55|18.8|18.66|18.69|18.55|0
1747706400000|2025-05-20 02:00:00|18.78|18.53|18.8|18.55|18.8|18.66|18.72|18.48|0
1747710000000|2025-05-20 03:00:00|18.85|18.6|18.77|18.69|18.85|18.71|18.74|18.6|0
1747713600000|2025-05-20 04:00:00|18.79|18.71|18.74|18.66|18.87|18.79|18.74|18.6|7
1747717200000|2025-05-20 05:00:00|18.85|18.6|18.75|18.67|18.85|18.71|18.6|18.52|166
1747720800000|2025-05-20 06:00:00|18.77|18.69|18.77|18.69|18.82|18.74|18.75|18.67|156
1747724400000|2025-05-20 07:00:00|18.75|18.67|18.72|18.64|18.77|18.69|18.62|18.54|1622
1747728000000|2025-05-20 08:00:00|18.75|18.67|18.72|18.64|18.77|18.69|18.67|18.59|870
1747731600000|2025-05-20 09:00:00|18.7|18.62|18.67|18.59|18.72|18.64|18.67|18.59|1159
1747735200000|2025-05-20 10:00:00|18.62|18.54|18.65|18.57|18.67|18.59|18.62|18.54|1538
1747738800000|2025-05-20 11:00:00|18.63|18.55|18.63|18.55|18.67|18.59|18.63|18.55|501
1747742400000|2025-05-20 12:00:00|18.6|18.52|18.63|18.55|18.68|18.6|18.6|18.52|2575
1747746000000|2025-05-20 13:00:00|18.58|18.5|18.68|18.6|18.68|18.6|18.58|18.5|4143
1747749600000|2025-05-20 14:00:00|18.73|18.65|18.73|18.65|18.88|18.8|18.68|18.6|3620
1747753200000|2025-05-20 15:00:00|18.78|18.7|18.53|18.45|18.78|18.7|18.53|18.45|3007
1747756800000|2025-05-20 16:00:00|18.58|18.5|18.53|18.45|18.63|18.55|18.53|18.45|737
1747760400000|2025-05-20 17:00:00|18.58|18.5|18.61|18.53|18.63|18.55|18.53|18.45|460
1747764000000|2025-05-20 18:00:00|18.58|18.5|18.78|18.7|18.83|18.75|18.58|18.5|255
1747767600000|2025-05-20 19:00:00|18.81|18.73|18.59|18.51|18.86|18.78|18.54|18.46|402
1747771200000|2025-05-20 20:00:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747785600000|2025-05-21 00:00:00|18.7|18.45|18.68|18.43|18.75|18.54|18.57|18.42|0
1747789200000|2025-05-21 01:00:00|18.7|18.45|18.62|18.54|18.73|18.59|18.62|18.4|0
1747792800000|2025-05-21 02:00:00|18.73|18.48|18.68|18.43|18.73|18.54|18.62|18.43|1
1747796400000|2025-05-21 03:00:00|18.62|18.54|18.62|18.54|18.68|18.54|18.57|18.43|0
1747800000000|2025-05-21 04:00:00|18.68|18.43|18.62|18.54|18.68|18.57|18.6|18.43|50
1747803600000|2025-05-21 05:00:00|18.65|18.57|18.65|18.57|18.65|18.57|18.62|18.54|3
1747807200000|2025-05-21 06:00:00|18.67|18.59|18.75|18.67|18.75|18.67|18.63|18.55|406
1747810800000|2025-05-21 07:00:00|18.73|18.65|18.7|18.62|18.8|18.72|18.68|18.6|751
1747814400000|2025-05-21 08:00:00|18.75|18.67|18.95|18.87|18.95|18.87|18.7|18.62|1912
1747818000000|2025-05-21 09:00:00|18.9|18.82|19.19|19.11|19.19|19.11|18.9|18.82|2712
1747821600000|2025-05-21 10:00:00|19.17|19.09|19.19|19.11|19.39|19.31|19.15|19.07|2184
1747825200000|2025-05-21 11:00:00|19.2|19.12|19.15|19.07|19.2|19.12|19.05|18.97|1105
1747828800000|2025-05-21 12:00:00|19.17|19.09|19.1|19.02|19.22|19.14|19.1|19.02|1236
1747832400000|2025-05-21 13:00:00|19.15|19.07|19|18.92|19.15|19.07|18.9|18.82|2385
1747836000000|2025-05-21 14:00:00|18.98|18.9|18.8|18.72|18.98|18.9|18.8|18.72|2034
1747839600000|2025-05-21 15:00:00|18.75|18.67|18.61|18.53|18.75|18.67|18.56|18.48|3419
1747843200000|2025-05-21 16:00:00|18.63|18.55|18.66|18.58|18.66|18.58|18.56|18.48|236
1747846800000|2025-05-21 17:00:00|18.69|18.61|19.31|19.23|19.63|19.55|18.66|18.58|1319
1747850400000|2025-05-21 18:00:00|19.28|19.2|19.53|19.45|19.55|19.47|19.28|19.19|173
1747854000000|2025-05-21 19:00:00|19.55|19.47|19.83|19.75|19.93|19.85|19.48|19.4|1483
1747857600000|2025-05-21 20:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1747872000000|2025-05-22 00:00:00|19.89|19.59|19.63|19.33|19.89|19.59|19.52|19.33|7
1747875600000|2025-05-22 01:00:00|19.67|19.37|19.77|19.47|19.77|19.52|19.57|19.32|0
1747879200000|2025-05-22 02:00:00|19.72|19.52|19.77|19.52|19.82|19.55|19.72|19.42|0
1747882800000|2025-05-22 03:00:00|19.78|19.48|19.77|19.52|19.8|19.52|19.72|19.43|0
1747886400000|2025-05-22 04:00:00|19.78|19.53|19.74|19.66|19.8|19.66|19.74|19.53|0
1747890000000|2025-05-22 05:00:00|19.8|19.55|19.71|19.63|19.8|19.68|19.71|19.55|1
1747893600000|2025-05-22 06:00:00|19.69|19.61|19.69|19.61|19.76|19.68|19.62|19.54|395
1747897200000|2025-05-22 07:00:00|19.67|19.59|19.59|19.51|19.76|19.68|19.47|19.39|3841
1747900800000|2025-05-22 08:00:00|19.61|19.53|19.49|19.41|19.66|19.58|19.47|19.39|646
1747904400000|2025-05-22 09:00:00|19.51|19.43|19.61|19.53|19.69|19.61|19.51|19.43|627
1747908000000|2025-05-22 10:00:00|19.64|19.56|19.61|19.53|19.73|19.65|19.56|19.48|644
1747911600000|2025-05-22 11:00:00|19.59|19.51|19.88|19.8|19.88|19.8|19.51|19.43|1378
1747915200000|2025-05-22 12:00:00|19.86|19.78|19.73|19.65|20.1|20.02|19.73|19.65|2017
1747918800000|2025-05-22 13:00:00|19.76|19.68|19.56|19.48|19.93|19.85|19.51|19.43|4039
1747922400000|2025-05-22 14:00:00|19.54|19.46|19.56|19.48|19.78|19.7|19.37|19.29|4015
1747926000000|2025-05-22 15:00:00|19.59|19.51|19.29|19.21|19.68|19.6|19.29|19.21|3004
1747929600000|2025-05-22 16:00:00|19.32|19.24|19.61|19.53|19.61|19.53|19.27|19.19|233
1747933200000|2025-05-22 17:00:00|19.59|19.51|19.32|19.24|19.63|19.55|19.29|19.21|79
1747936800000|2025-05-22 18:00:00|19.3|19.22|19.32|19.24|19.37|19.29|19.29|19.21|66
1747940400000|2025-05-22 19:00:00|19.27|19.19|19.49|19.41|19.57|19.49|19.24|19.16|187
1747944000000|2025-05-22 20:00:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1747958400000|2025-05-23 00:00:00|19.56|19.26|19.58|19.28|19.61|19.41|19.37|19.23|21
1747962000000|2025-05-23 01:00:00|19.53|19.31|19.5|19.42|19.56|19.42|19.45|19.31|0
1747965600000|2025-05-23 02:00:00|19.56|19.31|19.47|19.39|19.56|19.42|19.38|19.23|3
1747969200000|2025-05-23 03:00:00|19.5|19.42|19.45|19.37|19.56|19.42|19.43|19.31|0
1747972800000|2025-05-23 04:00:00|19.43|19.35|19.45|19.37|19.52|19.44|19.43|19.35|9
1747976400000|2025-05-23 05:00:00|19.43|19.35|19.5|19.42|19.56|19.42|19.43|19.31|22
1747980000000|2025-05-23 06:00:00|19.52|19.44|19.5|19.42|19.6|19.52|19.47|19.39|165
1747983600000|2025-05-23 07:00:00|19.48|19.4|19.28|19.2|19.5|19.42|19.19|19.11|1127
1747987200000|2025-05-23 08:00:00|19.23|19.15|19.36|19.28|19.38|19.3|19.23|19.15|803
1747990800000|2025-05-23 09:00:00|19.34|19.26|19.5|19.42|19.67|19.59|19.33|19.25|933
1747994400000|2025-05-23 10:00:00|19.48|19.4|19.48|19.4|19.58|19.5|19.46|19.38|312
1747998000000|2025-05-23 11:00:00|19.51|19.43|21.39|21.31|21.46|21.38|19.48|19.4|7668
1748001600000|2025-05-23 12:00:00|21.37|21.29|21.58|21.5|21.78|21.7|21.13|21.05|7243
1748005200000|2025-05-23 13:00:00|21.65|21.57|21.5|21.42|22.13|22.05|21.21|21.13|10009
1748008800000|2025-05-23 14:00:00|21.47|21.39|20.97|20.89|21.5|21.42|20.75|20.67|8023
1748012400000|2025-05-23 15:00:00|20.99|20.91|21.26|21.18|21.31|21.23|20.82|20.74|7091
1748016000000|2025-05-23 16:00:00|21.24|21.16|21.28|21.2|21.3|21.22|21.11|21.03|598
1748019600000|2025-05-23 17:00:00|21.23|21.15|21.04|20.96|21.3|21.22|20.94|20.86|611
1748023200000|2025-05-23 18:00:00|21.02|20.94|21.21|21.13|21.26|21.18|20.89|20.81|366
1748026800000|2025-05-23 19:00:00|21.19|21.11|21.45|21.37|21.51|21.43|21.09|21.01|649
1748217600000|2025-05-26 00:00:00|20.84|20.54|20.39|20.31|20.85|20.58|20.35|20.24|72
1748221200000|2025-05-26 01:00:00|20.41|20.33|20.43|20.35|20.63|20.49|20.41|20.24|11
1748224800000|2025-05-26 02:00:00|20.45|20.37|20.45|20.37|20.49|20.41|20.32|20.19|30
1748228400000|2025-05-26 03:00:00|20.43|20.35|20.33|20.08|20.43|20.35|20.23|20.08|44
1748232000000|2025-05-26 04:00:00|20.27|20.19|20.22|20.14|20.33|20.21|20.22|20.08|13
1748235600000|2025-05-26 05:00:00|20.28|20.03|20.24|20.16|20.29|20.17|20.15|20.01|47
1748239200000|2025-05-26 06:00:00|20.25|20.17|20.2|20.12|20.27|20.19|20.15|20.07|156
1748242800000|2025-05-26 07:00:00|20.19|20.11|20.07|19.99|20.3|20.22|20.07|19.99|1341
1748246400000|2025-05-26 08:00:00|20.05|19.97|19.97|19.89|20.05|19.97|19.87|19.79|949
1748250000000|2025-05-26 09:00:00|19.96|19.88|19.99|19.91|20.02|19.94|19.92|19.84|386
1748253600000|2025-05-26 10:00:00|20.01|19.93|20.01|19.93|20.01|19.93|19.92|19.84|449
1748257200000|2025-05-26 11:00:00|19.97|19.89|19.97|19.89|20.01|19.93|19.97|19.89|62
1748260800000|2025-05-26 12:00:00|20.01|19.93|20.11|20.03|20.16|20.08|20.01|19.93|468
1748264400000|2025-05-26 13:00:00|20.09|20.01|20.04|19.96|20.11|20.03|19.97|19.89|1451
1748268000000|2025-05-26 14:00:00|20.02|19.94|20.06|19.98|20.11|20.03|20.01|19.93|2414
1748271600000|2025-05-26 15:00:00|20.09|20.01|20.06|19.98|20.16|20.08|20.06|19.98|1159
1748275200000|2025-05-26 16:00:00|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|92
1748278800000|2025-05-26 17:00:00|20.03|19.95|20|19.92|20.03|19.95|20|19.92|3
1748282400000|2025-05-26 18:00:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1748286000000|2025-05-26 19:00:00|20|19.92|20.21|19.96|20.23|19.98|19.98|19.9|59
1748289600000|2025-05-26 20:00:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1748304000000|2025-05-27 00:00:00|20.38|20.08|20.15|20.07|20.42|20.16|20.13|20.04|0
1748307600000|2025-05-27 01:00:00|20.18|20.1|20.29|20.21|20.3|20.22|20.18|20.05|1
1748311200000|2025-05-27 02:00:00|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1748314800000|2025-05-27 03:00:00|20.25|20.17|20.2|20.12|20.31|20.19|20.14|20.06|60
1748318400000|2025-05-27 04:00:00|20.22|20.14|20.19|20.11|20.26|20.16|20.17|20.01|0
1748322000000|2025-05-27 05:00:00|20.17|20.09|20.03|19.95|20.19|20.11|20.03|19.95|9
1748325600000|2025-05-27 06:00:00|20.02|19.94|19.89|19.81|20.02|19.94|19.89|19.81|209
1748329200000|2025-05-27 07:00:00|19.91|19.83|19.78|19.7|20.01|19.93|19.62|19.54|2538
1748332800000|2025-05-27 08:00:00|19.79|19.71|19.8|19.72|19.86|19.78|19.76|19.68|576
1748336400000|2025-05-27 09:00:00|19.79|19.71|19.8|19.72|19.8|19.72|19.67|19.59|363
1748340000000|2025-05-27 10:00:00|19.83|19.75|19.9|19.82|19.9|19.82|19.8|19.72|496
1748343600000|2025-05-27 11:00:00|19.91|19.83|19.9|19.82|19.92|19.84|19.87|19.79|280
1748347200000|2025-05-27 12:00:00|19.93|19.85|19.95|19.87|20.01|19.93|19.87|19.79|790
1748350800000|2025-05-27 13:00:00|19.98|19.9|19.81|19.73|20.08|20|19.79|19.71|2778
1748354400000|2025-05-27 14:00:00|19.79|19.71|19.7|19.62|19.79|19.71|19.49|19.41|4181
1748358000000|2025-05-27 15:00:00|19.69|19.61|19.71|19.63|19.74|19.66|19.6|19.52|1686
1748361600000|2025-05-27 16:00:00|19.68|19.6|19.61|19.53|19.73|19.65|19.56|19.48|261
1748365200000|2025-05-27 17:00:00|19.58|19.5|19.5|19.42|19.58|19.5|19.49|19.41|86
1748368800000|2025-05-27 18:00:00|19.49|19.41|19.52|19.44|19.54|19.46|19.49|19.41|65
1748372400000|2025-05-27 19:00:00|19.54|19.46|19.44|19.36|19.54|19.46|19.44|19.36|151
1748390400000|2025-05-28 00:00:00|19.5|19.2|19.45|19.37|19.5|19.4|19.38|19.2|4
1748394000000|2025-05-28 01:00:00|19.43|19.35|19.51|19.43|19.51|19.43|19.42|19.34|25
1748397600000|2025-05-28 02:00:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1748401200000|2025-05-28 03:00:00|19.49|19.41|19.48|19.4|19.51|19.43|19.48|19.4|0
1748404800000|2025-05-28 04:00:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|8
1748408400000|2025-05-28 05:00:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|8
1748412000000|2025-05-28 06:00:00|19.47|19.39|19.5|19.42|19.55|19.47|19.45|19.37|252
1748415600000|2025-05-28 07:00:00|19.48|19.4|19.45|19.37|19.5|19.42|19.41|19.33|724
1748419200000|2025-05-28 08:00:00|19.43|19.35|19.59|19.51|19.6|19.52|19.41|19.33|520
1748422800000|2025-05-28 09:00:00|19.6|19.52|19.72|19.64|19.81|19.73|19.6|19.52|1824
1748426400000|2025-05-28 10:00:00|19.69|19.61|19.62|19.54|19.73|19.65|19.6|19.52|427
1748430000000|2025-05-28 11:00:00|19.64|19.56|19.76|19.68|19.77|19.69|19.64|19.56|1308
1748433600000|2025-05-28 12:00:00|19.77|19.69|19.89|19.81|19.91|19.83|19.76|19.68|1689
1748437200000|2025-05-28 13:00:00|19.91|19.83|20.01|19.93|20.01|19.93|19.77|19.69|1078
1748440800000|2025-05-28 14:00:00|19.97|19.89|20.17|20.09|20.21|20.13|19.96|19.88|1201
1748444400000|2025-05-28 15:00:00|20.21|20.13|20.16|20.08|20.27|20.19|20.07|19.99|1987
1748448000000|2025-05-28 16:00:00|20.14|20.06|19.99|19.91|20.14|20.06|19.98|19.9|312
1748451600000|2025-05-28 17:00:00|20.02|19.94|19.97|19.89|20.02|19.94|19.91|19.83|162
1748455200000|2025-05-28 18:00:00|19.96|19.88|20.05|19.97|20.17|20.09|19.91|19.83|272
1748458800000|2025-05-28 19:00:00|20.03|19.95|20.23|20.15|20.3|20.18|20|19.92|145
1748462400000|2025-05-28 20:00:00|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1748476800000|2025-05-29 00:00:00|19.8|19.55|19.55|19.47|19.8|19.61|19.49|19.37|18
1748480400000|2025-05-29 01:00:00|19.54|19.46|19.49|19.41|19.59|19.51|19.49|19.41|5
1748484000000|2025-05-29 02:00:00|19.66|19.44|19.66|19.41|19.74|19.5|19.56|19.41|3
1748487600000|2025-05-29 03:00:00|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|1
1748491200000|2025-05-29 04:00:00|19.5|19.42|19.54|19.46|19.54|19.46|19.49|19.41|6
1748494800000|2025-05-29 05:00:00|19.49|19.41|19.49|19.41|19.6|19.42|19.47|19.34|20
1748498400000|2025-05-29 06:00:00|19.45|19.37|19.4|19.32|19.48|19.4|19.32|19.24|502
1748502000000|2025-05-29 07:00:00|19.42|19.34|19.35|19.27|19.57|19.49|19.35|19.27|2178
1748505600000|2025-05-29 08:00:00|19.37|19.29|19.53|19.45|19.62|19.54|19.35|19.27|673
1748509200000|2025-05-29 09:00:00|19.52|19.44|19.57|19.49|19.6|19.52|19.48|19.4|247
1748512800000|2025-05-29 10:00:00|19.58|19.5|19.7|19.62|19.75|19.67|19.57|19.49|377
1748516400000|2025-05-29 11:00:00|19.71|19.63|19.84|19.76|19.87|19.79|19.7|19.62|160
1748520000000|2025-05-29 12:00:00|19.85|19.77|19.89|19.81|19.97|19.89|19.8|19.72|329
1748523600000|2025-05-29 13:00:00|19.87|19.79|20.06|19.98|20.1|20.02|19.77|19.69|882
1748527200000|2025-05-29 14:00:00|20.08|20|19.97|19.89|20.3|20.22|19.96|19.88|1504
1748530800000|2025-05-29 15:00:00|19.95|19.87|20.32|20.24|20.37|20.29|19.91|19.83|1685
1748534400000|2025-05-29 16:00:00|20.3|20.22|20.06|19.98|20.42|20.34|20.04|19.96|208
1748538000000|2025-05-29 17:00:00|20.05|19.97|20.11|20.03|20.11|20.03|19.96|19.88|149
1748541600000|2025-05-29 18:00:00|20.13|20.05|20.05|19.97|20.14|20.06|20.03|19.95|19
1748545200000|2025-05-29 19:00:00|20.03|19.95|20.16|20.08|20.16|20.08|19.99|19.91|18
1748563200000|2025-05-30 00:00:00|20.4|20.1|20.37|20.07|20.42|20.12|20.34|20.04|0
1748566800000|2025-05-30 01:00:00|20.38|20.08|20.38|20.08|20.5|20.26|20.33|20.07|10
1748570400000|2025-05-30 02:00:00|20.36|20.06|20.14|20.06|20.37|20.07|20.14|19.95|1
1748574000000|2025-05-30 03:00:00|20.19|20.11|20.35|20.1|20.39|20.13|20.14|19.99|0
1748577600000|2025-05-30 04:00:00|20.33|20.08|20.36|20.06|20.36|20.11|20.31|20.01|0
1748581200000|2025-05-30 05:00:00|20.38|20.08|20.23|20.15|20.38|20.16|20.23|20.03|0
1748584800000|2025-05-30 06:00:00|20.24|20.16|20.23|20.15|20.25|20.17|20.14|20.06|147
1748588400000|2025-05-30 07:00:00|20.26|20.18|20.09|20.01|20.31|20.23|20.08|20|490
1748592000000|2025-05-30 08:00:00|20.08|20|20.09|20.01|20.12|20.04|20.03|19.95|990
1748595600000|2025-05-30 09:00:00|20.08|20|20.08|20|20.08|20|19.96|19.88|498
1748599200000|2025-05-30 10:00:00|20.09|20.01|20|19.92|20.12|20.04|19.96|19.88|373
1748602800000|2025-05-30 11:00:00|19.99|19.91|19.96|19.88|20|19.92|19.92|19.84|204
1748606400000|2025-05-30 12:00:00|19.95|19.87|20.18|20.1|20.28|20.2|19.86|19.78|1370
1748610000000|2025-05-30 13:00:00|20.17|20.09|20.25|20.17|20.33|20.25|20.12|20.04|2326
1748613600000|2025-05-30 14:00:00|20.24|20.16|20.23|20.15|20.28|20.2|20.02|19.94|1492
1748617200000|2025-05-30 15:00:00|20.21|20.13|20.37|20.29|20.51|20.43|20.18|20.1|3031
1748620800000|2025-05-30 16:00:00|20.35|20.27|20.75|20.67|20.79|20.71|20.29|20.21|961
1748624400000|2025-05-30 17:00:00|20.77|20.69|20.47|20.39|20.78|20.7|20.38|20.3|181
1748628000000|2025-05-30 18:00:00|20.43|20.35|20.22|20.14|20.46|20.38|20.15|20.07|301
1748631600000|2025-05-30 19:00:00|20.21|20.13|20.38|20.13|20.38|20.27|20.16|20.08|899
1748635200000|2025-05-30 20:00:00|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1748822400000|2025-06-02 00:00:00|20.68|20.38|20.7|20.45|20.8|20.5|20.58|20.34|7
1748826000000|2025-06-02 01:00:00|20.67|20.42|20.74|20.49|20.74|20.49|20.64|20.39|1
1748829600000|2025-06-02 02:00:00|20.63|20.55|20.86|20.61|20.88|20.61|20.62|20.44|0
1748833200000|2025-06-02 03:00:00|20.88|20.63|20.83|20.75|20.92|20.78|20.78|20.61|1
1748836800000|2025-06-02 04:00:00|20.81|20.73|20.8|20.72|20.91|20.76|20.74|20.61|0
1748840400000|2025-06-02 05:00:00|20.79|20.71|20.86|20.78|20.89|20.81|20.77|20.69|87
1748844000000|2025-06-02 06:00:00|20.85|20.77|20.85|20.77|21.01|20.93|20.75|20.67|572
1748847600000|2025-06-02 07:00:00|20.86|20.78|20.93|20.85|21.1|21.02|20.63|20.55|1530
1748851200000|2025-06-02 08:00:00|20.91|20.83|20.75|20.67|20.93|20.85|20.68|20.6|849
1748854800000|2025-06-02 09:00:00|20.76|20.68|20.9|20.82|20.99|20.91|20.74|20.66|1598
1748858400000|2025-06-02 10:00:00|20.89|20.81|20.81|20.73|20.95|20.87|20.81|20.73|951
1748862000000|2025-06-02 11:00:00|20.83|20.75|20.73|20.65|20.83|20.75|20.68|20.6|467
1748865600000|2025-06-02 12:00:00|20.71|20.63|20.77|20.69|20.83|20.75|20.68|20.6|1136
1748869200000|2025-06-02 13:00:00|20.78|20.7|20.74|20.66|20.84|20.76|20.53|20.45|3021
1748872800000|2025-06-02 14:00:00|20.75|20.67|20.45|20.37|20.87|20.79|20.43|20.35|2630
1748876400000|2025-06-02 15:00:00|20.46|20.38|20.43|20.35|20.59|20.51|20.34|20.26|1473
1748880000000|2025-06-02 16:00:00|20.44|20.36|20.41|20.33|20.49|20.41|20.4|20.32|69
1748883600000|2025-06-02 17:00:00|20.43|20.35|20.4|20.32|20.44|20.36|20.38|20.3|84
1748887200000|2025-06-02 18:00:00|20.41|20.33|20.24|20.16|20.44|20.36|20.21|20.13|76
1748890800000|2025-06-02 19:00:00|20.23|20.15|20.3|20.22|20.32|20.24|20.21|20.13|155
1748894400000|2025-06-02 20:00:00|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1748908800000|2025-06-03 00:00:00|20.5|20.2|20.53|20.23|20.6|20.44|20.45|20.2|4
1748912400000|2025-06-03 01:00:00|20.51|20.21|20.48|20.23|20.51|20.23|20.41|20.16|0
1748916000000|2025-06-03 02:00:00|20.5|20.25|20.48|20.23|20.5|20.25|20.48|20.23|0
1748919600000|2025-06-03 03:00:00|20.49|20.24|20.48|20.23|20.5|20.25|20.48|20.23|0
1748923200000|2025-06-03 04:00:00|20.5|20.25|20.68|20.43|20.69|20.46|20.42|20.23|3
1748926800000|2025-06-03 05:00:00|20.63|20.38|20.52|20.44|20.68|20.51|20.52|20.38|3
1748930400000|2025-06-03 06:00:00|20.49|20.41|20.32|20.24|20.53|20.45|20.32|20.24|338
1748934000000|2025-06-03 07:00:00|20.33|20.25|20.64|20.56|20.68|20.6|20.31|20.23|2377
1748937600000|2025-06-03 08:00:00|20.65|20.57|20.53|20.45|20.72|20.64|20.51|20.43|995
1748941200000|2025-06-03 09:00:00|20.52|20.44|20.47|20.39|20.55|20.47|20.43|20.35|376
1748944800000|2025-06-03 10:00:00|20.46|20.38|20.38|20.3|20.52|20.44|20.38|20.3|558
1748948400000|2025-06-03 11:00:00|20.37|20.29|20.31|20.23|20.46|20.38|20.28|20.2|362
1748952000000|2025-06-03 12:00:00|20.29|20.21|20.3|20.22|20.32|20.24|20.27|20.19|318
1748955600000|2025-06-03 13:00:00|20.25|20.17|20.1|20.02|20.27|20.19|20.05|19.97|2713
1748959200000|2025-06-03 14:00:00|20.07|19.99|19.87|19.79|20.12|20.04|19.87|19.79|2315
1748962800000|2025-06-03 15:00:00|19.86|19.78|19.76|19.68|19.86|19.78|19.69|19.61|3264
1748966400000|2025-06-03 16:00:00|19.78|19.7|19.73|19.65|19.79|19.71|19.71|19.63|257
1748970000000|2025-06-03 17:00:00|19.71|19.63|19.68|19.6|19.73|19.65|19.61|19.53|266
1748973600000|2025-06-03 18:00:00|19.69|19.61|19.7|19.62|19.76|19.68|19.68|19.6|128
1748977200000|2025-06-03 19:00:00|19.69|19.61|19.68|19.6|19.75|19.67|19.6|19.52|375
1748980800000|2025-06-03 20:00:00|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1748995200000|2025-06-04 00:00:00|19.92|19.62|19.98|19.68|20.26|19.96|19.78|19.58|69
1748998800000|2025-06-04 01:00:00|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|0
1749002400000|2025-06-04 02:00:00|19.95|19.7|19.97|19.67|19.97|19.71|19.95|19.66|0
1749006000000|2025-06-04 03:00:00|19.93|19.68|19.97|19.67|19.97|19.68|19.9|19.65|0
1749009600000|2025-06-04 04:00:00|19.92|19.65|19.87|19.62|19.95|19.65|19.77|19.52|3
1749013200000|2025-06-04 05:00:00|19.82|19.57|19.66|19.58|19.84|19.68|19.66|19.51|11
1749016800000|2025-06-04 06:00:00|19.65|19.57|19.54|19.46|19.65|19.57|19.51|19.43|106
1749020400000|2025-06-04 07:00:00|19.53|19.45|19.33|19.25|19.57|19.49|19.32|19.24|1439
1749024000000|2025-06-04 08:00:00|19.34|19.26|19.41|19.33|19.44|19.36|19.32|19.24|668
1749027600000|2025-06-04 09:00:00|19.45|19.37|19.44|19.36|19.46|19.38|19.35|19.27|315
1749031200000|2025-06-04 10:00:00|19.45|19.37|19.44|19.36|19.51|19.43|19.41|19.33|739
1749034800000|2025-06-04 11:00:00|19.45|19.37|19.44|19.36|19.46|19.38|19.41|19.33|293
1749038400000|2025-06-04 12:00:00|19.45|19.37|19.52|19.44|19.62|19.54|19.44|19.36|808
1749042000000|2025-06-04 13:00:00|19.51|19.43|19.57|19.49|19.6|19.52|19.48|19.4|1409
1749045600000|2025-06-04 14:00:00|19.58|19.5|19.51|19.43|19.77|19.69|19.5|19.42|2218
1749049200000|2025-06-04 15:00:00|19.5|19.42|19.71|19.63|19.75|19.67|19.48|19.4|3048
1749052800000|2025-06-04 16:00:00|19.74|19.66|19.68|19.6|19.82|19.74|19.64|19.56|1036
1749056400000|2025-06-04 17:00:00|19.65|19.57|19.64|19.56|19.68|19.6|19.63|19.55|24
1749060000000|2025-06-04 18:00:00|19.63|19.55|19.7|19.62|19.71|19.63|19.61|19.53|215
1749063600000|2025-06-04 19:00:00|19.71|19.63|19.65|19.57|19.75|19.67|19.62|19.54|98
1749081600000|2025-06-05 00:00:00|19.78|19.48|19.76|19.46|19.79|19.5|19.74|19.44|3
1749085200000|2025-06-05 01:00:00|19.75|19.5|19.76|19.46|19.81|19.53|19.75|19.46|0
1749088800000|2025-06-05 02:00:00|19.79|19.54|19.81|19.56|19.81|19.61|19.68|19.52|0
1749092400000|2025-06-05 03:00:00|19.79|19.54|19.81|19.56|19.81|19.56|19.79|19.54|0
1749099600000|2025-06-05 05:00:00|19.82|19.57|19.76|19.68|19.84|19.7|19.74|19.56|11
1749103200000|2025-06-05 06:00:00|19.78|19.7|19.74|19.66|19.79|19.71|19.73|19.65|7
1749106800000|2025-06-05 07:00:00|19.73|19.65|19.47|19.39|19.74|19.66|19.47|19.39|1661
1749110400000|2025-06-05 08:00:00|19.45|19.37|19.48|19.4|19.51|19.43|19.39|19.31|2018
1749114000000|2025-06-05 09:00:00|19.49|19.41|19.52|19.44|19.53|19.45|19.42|19.34|1891
1749117600000|2025-06-05 10:00:00|19.51|19.43|19.54|19.46|19.59|19.51|19.48|19.4|612
1749121200000|2025-06-05 11:00:00|19.57|19.49|19.54|19.46|19.59|19.51|19.52|19.44|640
1749124800000|2025-06-05 12:00:00|19.56|19.48|19.4|19.32|19.59|19.51|19.29|19.21|1735
1749128400000|2025-06-05 13:00:00|19.39|19.31|19.85|19.77|19.89|19.81|19.35|19.27|5324
1749132000000|2025-06-05 14:00:00|19.86|19.78|19.31|19.23|19.86|19.78|19.25|19.17|3797
1749135600000|2025-06-05 15:00:00|19.3|19.22|19.28|19.2|19.35|19.27|19.24|19.16|3790
1749139200000|2025-06-05 16:00:00|19.29|19.21|19.62|19.54|19.67|19.59|19.28|19.2|163
1749142800000|2025-06-05 17:00:00|19.63|19.55|19.56|19.48|19.67|19.59|19.42|19.34|8
1749146400000|2025-06-05 18:00:00|19.57|19.49|19.72|19.64|19.84|19.76|19.56|19.48|204
1749150000000|2025-06-05 19:00:00|19.71|19.63|19.95|19.87|20.14|20.06|19.69|19.61|1059
1749153600000|2025-06-05 20:00:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749168000000|2025-06-06 00:00:00|20.11|19.81|20.07|19.99|20.12|20.04|19.92|19.76|11
1749171600000|2025-06-06 01:00:00|20.12|20.04|20.14|20.06|20.22|20.08|20.05|19.92|37
1749175200000|2025-06-06 02:00:00|20.13|20.05|20.07|19.99|20.2|20.06|20.05|19.95|2
1749178800000|2025-06-06 03:00:00|20.03|19.95|19.94|19.86|20.15|20|19.93|19.85|18
1749182400000|2025-06-06 04:00:00|19.93|19.85|19.89|19.64|20.04|19.88|19.81|19.64|0
1749186000000|2025-06-06 05:00:00|19.87|19.62|19.85|19.77|19.92|19.77|19.78|19.62|4
1749189600000|2025-06-06 06:00:00|19.83|19.75|19.74|19.66|19.85|19.77|19.7|19.62|95
1749193200000|2025-06-06 07:00:00|19.73|19.65|19.77|19.69|19.78|19.7|19.66|19.58|1196
1749196800000|2025-06-06 08:00:00|19.78|19.7|19.72|19.64|19.81|19.73|19.7|19.62|565
1749200400000|2025-06-06 09:00:00|19.71|19.63|19.61|19.53|19.73|19.65|19.61|19.53|770
1749204000000|2025-06-06 10:00:00|19.65|19.57|19.63|19.55|19.68|19.6|19.62|19.54|544
1749207600000|2025-06-06 11:00:00|19.67|19.59|19.62|19.54|19.72|19.64|19.6|19.52|421
1749211200000|2025-06-06 12:00:00|19.6|19.52|19.32|19.24|19.65|19.57|19.26|19.18|1889
1749214800000|2025-06-06 13:00:00|19.35|19.27|19.09|19.01|19.35|19.27|19.09|19.01|1096
1749218400000|2025-06-06 14:00:00|19.12|19.04|19.09|19.01|19.21|19.13|19.07|18.99|2730
1749222000000|2025-06-06 15:00:00|19.08|19|19.11|19.03|19.33|19.25|19.03|18.95|3482
1749225600000|2025-06-06 16:00:00|19.09|19.01|19.25|19.17|19.3|19.22|19.09|19.01|162
1749229200000|2025-06-06 17:00:00|19.26|19.18|19.16|19.08|19.29|19.21|19.13|19.05|83
1749232800000|2025-06-06 18:00:00|19.14|19.06|19.16|19.08|19.16|19.08|19.13|19.05|146
1749236400000|2025-06-06 19:00:00|19.15|19.07|19.21|19.13|19.21|19.13|19.13|19.05|295
1749240000000|2025-06-06 20:00:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1749427200000|2025-06-09 00:00:00|19.35|19.05|19.39|19.09|19.39|19.11|19.34|19.04|0
1749430800000|2025-06-09 01:00:00|19.41|19.14|19.59|19.29|19.59|19.47|19.39|19.14|9
1749434400000|2025-06-09 02:00:00|19.57|19.27|19.51|19.26|19.57|19.34|19.4|19.25|0
1749438000000|2025-06-09 03:00:00|19.56|19.31|19.52|19.44|19.57|19.44|19.45|19.3|0
1749441600000|2025-06-09 04:00:00|19.53|19.45|19.47|19.39|19.55|19.45|19.47|19.3|6
1749445200000|2025-06-09 05:00:00|19.46|19.38|19.4|19.32|19.58|19.39|19.37|19.23|27
1749448800000|2025-06-09 06:00:00|19.39|19.31|19.37|19.29|19.42|19.34|19.37|19.29|166
1749452400000|2025-06-09 07:00:00|19.36|19.28|19.29|19.21|19.4|19.32|19.27|19.19|1464
1749456000000|2025-06-09 08:00:00|19.3|19.22|19.22|19.14|19.34|19.26|19.21|19.13|453
1749459600000|2025-06-09 09:00:00|19.21|19.13|19.23|19.15|19.24|19.16|19.18|19.1|291
1749463200000|2025-06-09 10:00:00|19.24|19.16|19.25|19.17|19.28|19.2|19.21|19.13|731
1749466800000|2025-06-09 11:00:00|19.23|19.15|19.29|19.21|19.29|19.21|19.21|19.13|834
1749470400000|2025-06-09 12:00:00|19.3|19.22|19.34|19.26|19.39|19.31|19.28|19.2|803
1749474000000|2025-06-09 13:00:00|19.33|19.25|19.22|19.14|19.34|19.26|19.22|19.14|832
1749477600000|2025-06-09 14:00:00|19.2|19.12|19.16|19.08|19.25|19.17|19.09|19.01|1530
1749481200000|2025-06-09 15:00:00|19.21|19.13|19.14|19.06|19.21|19.13|19.12|19.04|1331
1749484800000|2025-06-09 16:00:00|19.16|19.08|19.12|19.04|19.17|19.09|19.08|19|131
1749488400000|2025-06-09 17:00:00|19.1|19.02|19.09|19.01|19.12|19.04|19.06|18.98|19
1749492000000|2025-06-09 18:00:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|20
1749495600000|2025-06-09 19:00:00|19.11|19.03|19.22|19.14|19.22|19.14|19.11|19.03|73
1749499200000|2025-06-09 20:00:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1749513600000|2025-06-10 00:00:00|19.31|19.01|19.25|19|19.35|19.16|19.17|19|0
1749517200000|2025-06-10 01:00:00|19.23|18.98|19.15|18.9|19.25|19.04|19.04|18.88|5
1749520800000|2025-06-10 02:00:00|19.16|18.91|19.06|18.98|19.16|19|19.05|18.9|0
1749524400000|2025-06-10 03:00:00|19.08|19|19.08|19|19.08|19|19.05|18.97|0
1749528000000|2025-06-10 04:00:00|19.05|18.97|19.06|18.98|19.14|19|19.05|18.89|0
1749531600000|2025-06-10 05:00:00|19.05|18.97|19.24|19.16|19.55|19.3|19.02|18.94|15
1749535200000|2025-06-10 06:00:00|19.25|19.17|19.26|19.18|19.28|19.2|19.21|19.13|40
1749538800000|2025-06-10 07:00:00|19.28|19.2|19.21|19.13|19.38|19.3|19.16|19.08|1214
1749542400000|2025-06-10 08:00:00|19.2|19.12|19.35|19.27|19.42|19.34|19.18|19.1|1502
1749546000000|2025-06-10 09:00:00|19.36|19.28|19.24|19.16|19.38|19.3|19.2|19.12|705
1749549600000|2025-06-10 10:00:00|19.22|19.14|19.23|19.15|19.27|19.19|19.21|19.13|550
1749553200000|2025-06-10 11:00:00|19.21|19.13|19.15|19.07|19.26|19.18|19.13|19.05|298
1749556800000|2025-06-10 12:00:00|19.13|19.05|19.11|19.03|19.16|19.08|19.08|19|750
1749560400000|2025-06-10 13:00:00|19.1|19.02|19.07|18.99|19.16|19.08|19.05|18.97|1395
1749564000000|2025-06-10 14:00:00|19.09|19.01|19.12|19.04|19.12|19.04|19.06|18.98|1773
1749567600000|2025-06-10 15:00:00|19.11|19.03|19.11|19.03|19.25|19.17|19.06|18.98|1485
1749571200000|2025-06-10 16:00:00|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|114
1749574800000|2025-06-10 17:00:00|19.15|19.07|19.14|19.06|19.15|19.07|19.1|19.02|166
1749578400000|2025-06-10 18:00:00|19.15|19.07|19.11|19.03|19.22|19.14|19.09|19.01|119
1749582000000|2025-06-10 19:00:00|19.09|19.01|19.19|19.11|19.19|19.11|19.09|19.01|153
1749600000000|2025-06-11 00:00:00|19.37|19.07|19.36|19.11|19.41|19.13|19.33|19.03|0
1749603600000|2025-06-11 01:00:00|19.39|19.14|19.38|19.13|19.45|19.17|19.36|19.1|0
1749607200000|2025-06-11 02:00:00|19.37|19.12|19.4|19.1|19.4|19.12|19.35|19.07|0
1749610800000|2025-06-11 03:00:00|19.42|19.12|19.38|19.13|19.44|19.19|19.38|19.12|0
1749614400000|2025-06-11 04:00:00|19.4|19.15|19.39|19.31|19.47|19.32|19.32|19.08|0
1749618000000|2025-06-11 05:00:00|19.4|19.32|19.37|19.29|19.42|19.34|19.34|19.26|67
1749621600000|2025-06-11 06:00:00|19.36|19.28|19.27|19.19|19.37|19.29|19.27|19.19|52
1749625200000|2025-06-11 07:00:00|19.28|19.2|19.16|19.08|19.31|19.23|19.16|19.08|2067
1749628800000|2025-06-11 08:00:00|19.15|19.07|19.11|19.03|19.15|19.07|19.08|19|687
1749632400000|2025-06-11 09:00:00|19.12|19.04|19.18|19.1|19.18|19.1|19.07|18.99|941
1749636000000|2025-06-11 10:00:00|19.17|19.09|19.18|19.1|19.19|19.11|19.12|19.04|1542
1749639600000|2025-06-11 11:00:00|19.13|19.05|19.18|19.1|19.24|19.16|19.13|19.05|877
1749643200000|2025-06-11 12:00:00|19.17|19.09|18.86|18.78|19.3|19.22|18.84|18.76|2349
1749646800000|2025-06-11 13:00:00|18.85|18.77|18.92|18.84|19.03|18.95|18.85|18.77|2655
1749650400000|2025-06-11 14:00:00|18.95|18.87|18.83|18.75|19.01|18.93|18.83|18.75|999
1749654000000|2025-06-11 15:00:00|18.84|18.76|18.93|18.85|18.98|18.9|18.83|18.75|1424
1749657600000|2025-06-11 16:00:00|18.91|18.83|18.89|18.81|19.04|18.96|18.89|18.81|590
1749661200000|2025-06-11 17:00:00|18.87|18.79|18.91|18.83|18.91|18.83|18.79|18.71|172
1749664800000|2025-06-11 18:00:00|18.89|18.81|19.25|19.17|19.32|19.24|18.89|18.81|1269
1749668400000|2025-06-11 19:00:00|19.24|19.16|19.27|19.19|19.44|19.36|19.16|19.08|492
1749672000000|2025-06-11 20:00:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1749686400000|2025-06-12 00:00:00|19.46|19.16|19.41|19.11|19.49|19.27|19.28|19.08|0
1749690000000|2025-06-12 01:00:00|19.36|19.06|19.44|19.14|19.49|19.29|19.33|19.06|0
1749693600000|2025-06-12 02:00:00|19.42|19.17|19.4|19.1|19.45|19.17|19.34|19.04|0
1749697200000|2025-06-12 03:00:00|19.38|19.08|19.4|19.1|19.4|19.13|19.33|19.03|57
1749700800000|2025-06-12 04:00:00|19.37|19.12|19.35|19.27|19.43|19.29|19.22|19.06|21
1749704400000|2025-06-12 05:00:00|19.37|19.29|19.35|19.27|19.43|19.29|19.32|19.16|7
1749708000000|2025-06-12 06:00:00|19.37|19.29|19.43|19.35|19.46|19.38|19.37|19.29|285
1749711600000|2025-06-12 07:00:00|19.45|19.37|19.85|19.77|19.85|19.77|19.36|19.28|4314
1749715200000|2025-06-12 08:00:00|19.86|19.78|19.67|19.59|20.06|19.98|19.62|19.54|5917
1749718800000|2025-06-12 09:00:00|19.66|19.58|19.82|19.74|19.82|19.74|19.61|19.53|2095
1749722400000|2025-06-12 10:00:00|19.85|19.77|19.81|19.73|19.98|19.9|19.8|19.72|2273
1749726000000|2025-06-12 11:00:00|19.86|19.78|19.93|19.85|19.95|19.87|19.8|19.72|1206
1749729600000|2025-06-12 12:00:00|19.9|19.82|19.8|19.72|19.97|19.89|19.75|19.67|1697
1749733200000|2025-06-12 13:00:00|19.82|19.74|19.64|19.56|19.85|19.77|19.59|19.51|2409
1749736800000|2025-06-12 14:00:00|19.63|19.55|19.51|19.43|19.63|19.55|19.39|19.31|2664
1749740400000|2025-06-12 15:00:00|19.5|19.42|19.8|19.72|19.86|19.78|19.46|19.38|4779
1749744000000|2025-06-12 16:00:00|19.78|19.7|19.7|19.62|19.85|19.77|19.57|19.49|697
1749747600000|2025-06-12 17:00:00|19.68|19.6|19.63|19.55|19.7|19.62|19.55|19.47|177
1749751200000|2025-06-12 18:00:00|19.62|19.54|19.71|19.63|19.78|19.7|19.58|19.5|103
1749754800000|2025-06-12 19:00:00|19.7|19.62|19.78|19.7|19.95|19.75|19.68|19.6|98
1749772800000|2025-06-13 00:00:00|20.36|20.06|21.32|21.07|21.47|21.28|20.16|19.86|488
1749776400000|2025-06-13 01:00:00|21.24|21.16|21.19|20.94|21.51|21.39|21.08|20.87|76
1749780000000|2025-06-13 02:00:00|21.21|20.96|21.99|21.74|22.2|21.95|21.04|20.89|133
1749783600000|2025-06-13 03:00:00|21.98|21.73|21.59|21.34|22.04|21.87|21.51|21.34|54
1749787200000|2025-06-13 04:00:00|21.51|21.43|21.38|21.13|21.74|21.47|21.17|21.01|183
1749790800000|2025-06-13 05:00:00|21.35|21.05|21.19|21.11|21.46|21.3|21.17|20.98|51
1749794400000|2025-06-13 06:00:00|21.2|21.12|21.13|21.05|21.51|21.34|20.99|20.91|267
1749798000000|2025-06-13 07:00:00|21.15|21.07|20.61|20.53|21.23|21.07|20.48|20.4|3734
1749801600000|2025-06-13 08:00:00|20.58|20.5|20.93|20.85|21.01|20.93|20.4|20.32|1597
1749805200000|2025-06-13 09:00:00|20.91|20.83|20.88|20.8|21.06|20.98|20.78|20.7|2094
1749808800000|2025-06-13 10:00:00|20.86|20.78|20.91|20.83|21.03|20.95|20.86|20.78|1230
1749812400000|2025-06-13 11:00:00|20.92|20.84|20.63|20.55|20.99|20.91|20.58|20.5|1705
1749816000000|2025-06-13 12:00:00|20.64|20.56|20.79|20.71|20.88|20.8|20.63|20.55|1080
1749819600000|2025-06-13 13:00:00|20.83|20.75|21|20.92|21.2|21.12|20.72|20.64|3861
1749823200000|2025-06-13 14:00:00|20.95|20.87|20.95|20.87|21.43|21.35|20.86|20.78|7314
1749826800000|2025-06-13 15:00:00|20.96|20.88|20.91|20.83|21.15|21.07|20.86|20.78|4432
1749830400000|2025-06-13 16:00:00|20.89|20.81|20.97|20.89|21.06|20.98|20.89|20.81|250
1749834000000|2025-06-13 17:00:00|20.99|20.91|21.24|21.16|21.31|21.22|20.99|20.91|192
1749837600000|2025-06-13 18:00:00|21.22|21.14|21.71|21.63|21.99|21.83|21.21|21.08|333
1749841200000|2025-06-13 19:00:00|21.74|21.66|21.69|21.44|22.13|21.99|21.54|21.36|1205
1749844800000|2025-06-13 20:00:00|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1750032000000|2025-06-16 00:00:00|21.1|20.8|21.05|20.97|21.22|21.05|21.01|20.71|7
1750035600000|2025-06-16 01:00:00|21.11|20.86|21.11|20.86|21.25|21.06|20.99|20.85|12
1750039200000|2025-06-16 02:00:00|21.13|20.88|21.13|20.88|21.16|21.05|21.05|20.85|15
1750042800000|2025-06-16 03:00:00|21.15|20.9|21.17|20.87|21.2|21.06|21.06|20.87|2
1750046400000|2025-06-16 04:00:00|21.12|20.9|21.12|20.87|21.17|20.92|20.99|20.82|14
1750050000000|2025-06-16 05:00:00|21.1|20.85|20.96|20.88|21.17|20.91|20.91|20.8|7
1750053600000|2025-06-16 06:00:00|21.01|20.93|20.84|20.76|21.01|20.93|20.81|20.73|221
1750057200000|2025-06-16 07:00:00|20.86|20.78|20.71|20.63|20.86|20.78|20.61|20.53|1265
1750060800000|2025-06-16 08:00:00|20.76|20.68|20.66|20.58|20.81|20.73|20.64|20.56|2157
1750064400000|2025-06-16 09:00:00|20.61|20.53|20.61|20.53|20.71|20.63|20.56|20.48|2405
1750068000000|2025-06-16 10:00:00|20.56|20.48|20.51|20.43|20.61|20.53|20.51|20.43|2343
1750071600000|2025-06-16 11:00:00|20.56|20.48|20.31|20.23|20.56|20.48|20.31|20.23|1997
1750075200000|2025-06-16 12:00:00|20.29|20.21|20.31|20.23|20.31|20.23|20.26|20.18|1830
1750078800000|2025-06-16 13:00:00|20.29|20.21|20.06|19.98|20.41|20.33|20.01|19.93|2846
1750082400000|2025-06-16 14:00:00|20.04|19.96|19.81|19.73|20.04|19.96|19.76|19.68|2760
1750086000000|2025-06-16 15:00:00|19.79|19.71|20.04|19.96|20.06|19.98|19.76|19.68|3385
1750089600000|2025-06-16 16:00:00|20.06|19.98|20.24|20.16|20.26|20.18|20.04|19.96|334
1750093200000|2025-06-16 17:00:00|20.26|20.18|20.26|20.18|20.31|20.23|20.16|20.08|137
1750096800000|2025-06-16 18:00:00|20.29|20.21|20.19|20.11|20.31|20.23|20.16|20.08|131
1750100400000|2025-06-16 19:00:00|20.16|20.08|20.16|20.08|20.26|20.18|20.11|20.03|201
1750118400000|2025-06-17 00:00:00|20.75|20.45|20.63|20.33|20.75|20.61|20.49|20.28|5
1750122000000|2025-06-17 01:00:00|20.68|20.38|20.65|20.4|20.8|20.69|20.54|20.33|18
1750125600000|2025-06-17 02:00:00|20.54|20.46|20.63|20.38|20.95|20.76|20.54|20.38|95
1750129200000|2025-06-17 03:00:00|20.65|20.4|20.65|20.4|20.78|20.53|20.54|20.35|0
1750132800000|2025-06-17 04:00:00|20.68|20.43|20.65|20.4|20.7|20.56|20.34|20.2|13
1750136400000|2025-06-17 05:00:00|20.54|20.46|20.62|20.54|20.65|20.56|20.54|20.4|9
1750140000000|2025-06-17 06:00:00|20.64|20.56|20.67|20.59|20.72|20.64|20.52|20.44|218
1750143600000|2025-06-17 07:00:00|20.69|20.61|20.89|20.81|21.06|20.98|20.62|20.54|2683
1750147200000|2025-06-17 08:00:00|20.91|20.83|20.81|20.73|20.94|20.86|20.71|20.63|1734
1750150800000|2025-06-17 09:00:00|20.76|20.68|21.16|21.08|21.21|21.13|20.76|20.68|1298
1750154400000|2025-06-17 10:00:00|21.18|21.1|21.06|20.98|21.18|21.1|21.06|20.98|664
1750158000000|2025-06-17 11:00:00|21.11|21.03|20.79|20.71|21.11|21.03|20.79|20.71|1303
1750161600000|2025-06-17 12:00:00|20.76|20.68|20.86|20.78|20.95|20.83|20.71|20.63|1473
1750165200000|2025-06-17 13:00:00|20.91|20.83|20.96|20.88|21.16|21.08|20.81|20.73|4380
1750168800000|2025-06-17 14:00:00|21.01|20.93|21.11|21.03|21.11|21.03|20.91|20.83|4001
1750172400000|2025-06-17 15:00:00|21.13|21.05|21.03|20.95|21.26|21.18|20.91|20.83|4978
1750176000000|2025-06-17 16:00:00|21.06|20.98|21.23|21.15|21.26|21.18|20.89|20.81|1102
1750179600000|2025-06-17 17:00:00|21.26|21.18|21.48|21.4|21.56|21.48|21.21|21.13|628
1750183200000|2025-06-17 18:00:00|21.51|21.43|21.51|21.43|21.66|21.58|21.43|21.35|658
1750186800000|2025-06-17 19:00:00|21.56|21.48|21.59|21.34|21.63|21.55|21.26|21.18|728
1750190400000|2025-06-17 20:00:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1750204800000|2025-06-18 00:00:00|21.41|21.11|21.26|21.01|21.43|21.15|21.1|20.99|14
1750208400000|2025-06-18 01:00:00|21.29|21.04|21.29|21.04|21.33|21.14|21.2|21.01|0
1750212000000|2025-06-18 02:00:00|21.31|21.06|21.27|21.19|21.33|21.22|21.25|21.04|1
1750215600000|2025-06-18 03:00:00|21.25|21.17|21.22|21.14|21.33|21.19|21.22|21.01|3
1750219200000|2025-06-18 04:00:00|21.28|21.03|21.22|21.14|21.33|21.21|21.22|21.03|2
1750222800000|2025-06-18 05:00:00|21.33|21.08|21.27|21.19|21.33|21.22|21.2|21.08|3
1750226400000|2025-06-18 06:00:00|21.3|21.22|21.15|21.07|21.3|21.22|21.12|21.04|32
1750230000000|2025-06-18 07:00:00|21.2|21.12|21.15|21.07|21.29|21.21|21.08|21|1246
1750233600000|2025-06-18 08:00:00|21.1|21.02|21.22|21.14|21.3|21.22|21.1|21.02|1190
1750237200000|2025-06-18 09:00:00|21.2|21.12|21.3|21.22|21.3|21.22|21.05|20.97|1405
1750240800000|2025-06-18 10:00:00|21.35|21.27|21.75|21.67|21.79|21.71|21.3|21.22|2179
1750244400000|2025-06-18 11:00:00|21.72|21.64|21.45|21.37|21.77|21.69|21.35|21.27|1380
1750248000000|2025-06-18 12:00:00|21.42|21.34|21.6|21.52|21.83|21.64|21.4|21.32|4536
1750251600000|2025-06-18 13:00:00|21.57|21.49|21.45|21.37|21.72|21.64|21.35|21.27|1856
1750255200000|2025-06-18 14:00:00|21.48|21.4|20.95|20.87|21.55|21.47|20.76|20.68|3637
1750258800000|2025-06-18 15:00:00|20.91|20.83|21.27|21.19|21.3|21.22|20.91|20.83|3479
1750262400000|2025-06-18 16:00:00|21.3|21.22|21.2|21.12|21.3|21.22|21.1|21.02|1589
1750266000000|2025-06-18 17:00:00|21.22|21.14|21.17|21.09|21.44|21.36|21.14|21.06|324
1750269600000|2025-06-18 18:00:00|21.15|21.07|21.22|21.14|21.3|21.22|20.85|20.77|236
1750273200000|2025-06-18 19:00:00|21.25|21.17|20.98|20.9|21.33|21.22|20.93|20.85|223
1750276800000|2025-06-18 20:00:00|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1750291200000|2025-06-19 00:00:00|21.31|21.01|21.26|20.96|21.46|21.16|21.23|20.93|0
1750294800000|2025-06-19 01:00:00|21.31|21.01|21.45|21.15|21.5|21.34|21.26|20.96|0
1750298400000|2025-06-19 02:00:00|21.5|21.2|21.41|21.11|21.5|21.2|21.33|21.03|0
1750302000000|2025-06-19 03:00:00|21.4|21.1|21.31|21.01|21.41|21.11|21.28|20.98|5
1750305600000|2025-06-19 04:00:00|21.26|20.96|21.26|21.01|21.31|21.01|21.25|20.96|0
1750309200000|2025-06-19 05:00:00|21.31|21|21.32|21.24|21.33|21.24|21.26|21|3
1750312800000|2025-06-19 06:00:00|21.3|21.22|21.41|21.33|21.51|21.43|21.27|21.19|161
1750316400000|2025-06-19 07:00:00|21.39|21.31|21.66|21.58|21.71|21.63|21.29|21.21|4000
1750320000000|2025-06-19 08:00:00|21.68|21.6|21.61|21.53|21.73|21.65|21.59|21.51|828
1750323600000|2025-06-19 09:00:00|21.59|21.51|21.48|21.4|21.61|21.53|21.41|21.33|897
1750327200000|2025-06-19 10:00:00|21.46|21.38|21.41|21.33|21.53|21.45|21.36|21.28|573
1750330800000|2025-06-19 11:00:00|21.38|21.3|21.55|21.47|21.58|21.5|21.38|21.3|195
1750334400000|2025-06-19 12:00:00|21.58|21.5|21.68|21.6|21.72|21.64|21.53|21.45|423
1750338000000|2025-06-19 13:00:00|21.63|21.55|21.94|21.86|22.16|22.08|21.58|21.5|2071
1750341600000|2025-06-19 14:00:00|21.92|21.84|22.01|21.93|22.15|22.07|21.82|21.74|2357
1750345200000|2025-06-19 15:00:00|21.96|21.88|22.13|22.05|22.16|22.08|21.91|21.83|3239
1750348800000|2025-06-19 16:00:00|22.11|22.03|22.2|22.12|22.25|22.17|22.08|22|192
1750352400000|2025-06-19 17:00:00|22.18|22.1|22.11|22.03|22.2|22.12|22.11|22.03|62
1750356000000|2025-06-19 18:00:00|22.08|22|22|21.92|22.08|22|21.96|21.88|225
1750359600000|2025-06-19 19:00:00|22.02|21.94|21.92|21.84|22.07|21.99|21.91|21.83|160
1750363200000|2025-06-19 20:00:00|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1750377600000|2025-06-20 00:00:00|21.45|21.2|21.43|21.35|21.49|21.36|21.31|21.18|59
1750381200000|2025-06-20 01:00:00|21.49|21.24|21.47|21.39|21.6|21.44|21.38|21.24|0
1750384800000|2025-06-20 02:00:00|21.58|21.33|21.44|21.36|21.58|21.44|21.41|21.28|55
1750388400000|2025-06-20 03:00:00|21.45|21.37|21.44|21.36|21.56|21.42|21.37|21.29|15
1750392000000|2025-06-20 04:00:00|21.55|21.3|21.39|21.31|21.55|21.36|21.39|21.25|4
1750395600000|2025-06-20 05:00:00|21.5|21.25|21.34|21.26|21.5|21.36|21.32|21.24|14
1750399200000|2025-06-20 06:00:00|21.32|21.24|21.37|21.29|21.37|21.29|21.22|21.14|232
1750402800000|2025-06-20 07:00:00|21.39|21.31|21.27|21.19|21.48|21.4|21.26|21.18|1789
1750406400000|2025-06-20 08:00:00|21.31|21.23|21.51|21.43|21.58|21.5|21.22|21.14|1857
1750410000000|2025-06-20 09:00:00|21.49|21.41|21.39|21.31|21.54|21.46|21.34|21.26|267
1750413600000|2025-06-20 10:00:00|21.42|21.34|21.32|21.24|21.47|21.39|21.32|21.24|749
1750417200000|2025-06-20 11:00:00|21.29|21.21|21.08|21|21.37|21.29|20.99|20.91|3104
1750420800000|2025-06-20 12:00:00|21.06|20.98|21.08|21|21.13|21.05|20.94|20.86|1431
1750424400000|2025-06-20 13:00:00|21.06|20.98|21.25|21.17|21.3|21.22|20.99|20.91|2213
1750428000000|2025-06-20 14:00:00|21.28|21.2|21.51|21.43|21.65|21.57|21.18|21.1|2698
1750431600000|2025-06-20 15:00:00|21.53|21.45|21.46|21.38|21.65|21.57|21.22|21.14|3558
1750435200000|2025-06-20 16:00:00|21.48|21.4|21.44|21.36|21.49|21.41|21.3|21.22|297
1750438800000|2025-06-20 17:00:00|21.42|21.34|21.58|21.5|21.75|21.67|21.39|21.31|307
1750442400000|2025-06-20 18:00:00|21.56|21.48|21.63|21.55|21.65|21.57|21.41|21.33|374
1750446000000|2025-06-20 19:00:00|21.61|21.53|21.65|21.4|21.68|21.6|21.48|21.4|563
1750636800000|2025-06-23 00:00:00|22.09|21.79|21.68|21.38|22.13|21.87|21.47|21.38|93
1750640400000|2025-06-23 01:00:00|21.66|21.36|21.65|21.4|21.71|21.59|21.53|21.33|31
1750644000000|2025-06-23 02:00:00|21.59|21.51|21.61|21.53|21.78|21.64|21.59|21.46|74
1750647600000|2025-06-23 03:00:00|21.67|21.42|21.58|21.5|21.7|21.53|21.56|21.4|2
1750651200000|2025-06-23 04:00:00|21.6|21.52|21.64|21.56|21.68|21.6|21.55|21.42|45
1750654800000|2025-06-23 05:00:00|21.63|21.55|21.68|21.6|21.7|21.6|21.61|21.44|16
1750658400000|2025-06-23 06:00:00|21.66|21.58|21.58|21.5|21.71|21.63|21.51|21.43|452
1750662000000|2025-06-23 07:00:00|21.56|21.48|20.98|20.9|21.6|21.52|20.98|20.9|2881
1750665600000|2025-06-23 08:00:00|21|20.92|21.17|21.09|21.22|21.14|20.98|20.9|1333
1750669200000|2025-06-23 09:00:00|21.18|21.1|21.31|21.23|21.34|21.26|21.16|21.08|2641
1750672800000|2025-06-23 10:00:00|21.34|21.26|21.38|21.3|21.42|21.34|21.13|21.05|1025
1750676400000|2025-06-23 11:00:00|21.4|21.32|21.56|21.48|21.89|21.81|21.38|21.3|2919
1750680000000|2025-06-23 12:00:00|21.54|21.46|21.43|21.35|21.65|21.57|21.38|21.3|696
1750683600000|2025-06-23 13:00:00|21.42|21.34|21.33|21.25|21.72|21.64|21.33|21.25|2786
1750687200000|2025-06-23 14:00:00|21.31|21.23|21.43|21.35|21.43|21.35|21.24|21.16|1969
1750690800000|2025-06-23 15:00:00|21.41|21.33|21.63|21.55|21.68|21.6|21.28|21.2|2626
1750694400000|2025-06-23 16:00:00|21.65|21.57|21.85|21.77|22.12|22.04|21.59|21.51|981
1750698000000|2025-06-23 17:00:00|21.81|21.73|21.28|21.2|21.92|21.8|21.23|21.11|716
1750701600000|2025-06-23 18:00:00|21.3|21.22|21.36|21.28|21.4|21.32|21.28|21.2|181
1750705200000|2025-06-23 19:00:00|21.33|21.25|21.18|21.1|21.36|21.28|21.15|21.07|97
1750723200000|2025-06-24 00:00:00|20.94|20.64|20.64|20.56|20.94|20.66|20.6|20.45|103
1750726800000|2025-06-24 01:00:00|20.66|20.58|20.56|20.31|20.67|20.59|20.49|20.3|69
1750730400000|2025-06-24 02:00:00|20.58|20.33|20.64|20.39|20.65|20.55|20.58|20.3|13
1750734000000|2025-06-24 03:00:00|20.54|20.46|20.58|20.5|20.64|20.54|20.52|20.28|13
1750737600000|2025-06-24 04:00:00|20.57|20.49|20.33|20.25|20.69|20.54|20.31|20.23|41
1750741200000|2025-06-24 05:00:00|20.31|20.23|20.3|20.22|20.38|20.3|20.26|20.18|52
1750744800000|2025-06-24 06:00:00|20.26|20.18|20.03|19.95|20.29|20.21|19.97|19.89|1450
1750748400000|2025-06-24 07:00:00|20.04|19.96|20.29|20.21|20.49|20.41|20.02|19.94|4697
1750752000000|2025-06-24 08:00:00|20.28|20.2|20.06|19.98|20.32|20.24|19.98|19.9|2769
1750755600000|2025-06-24 09:00:00|20.08|20|20.02|19.94|20.08|20|19.89|19.81|6046
1750759200000|2025-06-24 10:00:00|20.01|19.93|20.01|19.93|20.09|20.01|19.98|19.9|585
1750762800000|2025-06-24 11:00:00|20.05|19.97|20.01|19.93|20.16|20.08|19.97|19.89|2746
1750766400000|2025-06-24 12:00:00|20.03|19.95|19.98|19.9|20.03|19.95|19.92|19.84|1881
1750770000000|2025-06-24 13:00:00|19.96|19.88|19.83|19.75|19.98|19.9|19.69|19.61|4251
1750773600000|2025-06-24 14:00:00|19.8|19.72|19.65|19.57|19.86|19.78|19.57|19.49|3840
1750777200000|2025-06-24 15:00:00|19.61|19.53|19.64|19.56|19.66|19.58|19.53|19.45|3125
1750780800000|2025-06-24 16:00:00|19.66|19.58|19.54|19.46|19.66|19.58|19.54|19.46|1376
1750784400000|2025-06-24 17:00:00|19.53|19.45|19.54|19.46|19.56|19.48|19.52|19.44|67
1750788000000|2025-06-24 18:00:00|19.51|19.43|19.54|19.46|19.59|19.51|19.51|19.43|48
1750791600000|2025-06-24 19:00:00|19.51|19.43|19.54|19.46|19.54|19.46|19.5|19.42|123
1750809600000|2025-06-25 00:00:00|19.65|19.35|19.41|19.33|19.65|19.46|19.37|19.22|18
1750813200000|2025-06-25 01:00:00|19.42|19.34|19.42|19.34|19.5|19.37|19.41|19.23|0
1750816800000|2025-06-25 02:00:00|19.48|19.23|19.49|19.24|19.49|19.37|19.38|19.21|25
1750820400000|2025-06-25 03:00:00|19.48|19.23|19.38|19.3|19.48|19.3|19.38|19.23|1
1750824000000|2025-06-25 04:00:00|19.48|19.23|19.38|19.3|19.48|19.3|19.38|19.23|5
1750827600000|2025-06-25 05:00:00|19.48|19.23|19.38|19.3|19.49|19.33|19.36|19.2|7
1750831200000|2025-06-25 06:00:00|19.4|19.32|19.38|19.3|19.41|19.33|19.38|19.3|62
1750834800000|2025-06-25 07:00:00|19.45|19.37|19.44|19.36|19.51|19.43|19.33|19.25|5491
1750838400000|2025-06-25 08:00:00|19.45|19.37|19.44|19.36|19.5|19.42|19.44|19.36|813
1750842000000|2025-06-25 09:00:00|19.47|19.39|19.52|19.44|19.52|19.44|19.44|19.36|1731
1750845600000|2025-06-25 10:00:00|19.49|19.41|19.56|19.48|19.57|19.49|19.47|19.39|928
1750849200000|2025-06-25 11:00:00|19.57|19.49|19.49|19.41|19.64|19.56|19.49|19.41|613
1750852800000|2025-06-25 12:00:00|19.51|19.43|19.51|19.43|19.57|19.49|19.47|19.39|727
1750856400000|2025-06-25 13:00:00|19.52|19.44|19.49|19.41|19.52|19.44|19.47|19.39|1766
1750860000000|2025-06-25 14:00:00|19.51|19.43|19.62|19.54|19.62|19.54|19.48|19.4|1351
1750863600000|2025-06-25 15:00:00|19.64|19.56|19.67|19.59|19.71|19.63|19.61|19.53|1771
1750867200000|2025-06-25 16:00:00|19.66|19.58|19.64|19.56|19.66|19.58|19.61|19.53|91
1750870800000|2025-06-25 17:00:00|19.66|19.58|19.69|19.61|19.73|19.65|19.63|19.55|200
1750874400000|2025-06-25 18:00:00|19.68|19.6|19.68|19.6|19.71|19.63|19.66|19.58|72
1750878000000|2025-06-25 19:00:00|19.69|19.61|19.63|19.55|19.69|19.61|19.59|19.51|221
1750896000000|2025-06-26 00:00:00|19.72|19.42|19.76|19.46|19.8|19.5|19.72|19.42|0
1750899600000|2025-06-26 01:00:00|19.78|19.48|19.82|19.52|19.83|19.53|19.76|19.46|0
1750903200000|2025-06-26 02:00:00|19.83|19.53|19.81|19.56|19.83|19.56|19.77|19.52|0
1750906800000|2025-06-26 03:00:00|19.8|19.55|19.69|19.61|19.81|19.63|19.68|19.53|0
1750910400000|2025-06-26 04:00:00|19.79|19.54|19.8|19.55|19.8|19.62|19.68|19.53|0
1750914000000|2025-06-26 05:00:00|19.79|19.54|19.61|19.53|19.82|19.61|19.61|19.51|35
1750917600000|2025-06-26 06:00:00|19.58|19.5|19.55|19.47|19.6|19.52|19.55|19.47|55
1750921200000|2025-06-26 07:00:00|19.52|19.44|19.55|19.47|19.6|19.52|19.46|19.38|1019
1750924800000|2025-06-26 08:00:00|19.53|19.45|19.42|19.34|19.53|19.45|19.4|19.32|610
1750928400000|2025-06-26 09:00:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|892
1750932000000|2025-06-26 10:00:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|415
1750935600000|2025-06-26 11:00:00|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|502
1750939200000|2025-06-26 12:00:00|19.42|19.34|19.44|19.36|19.44|19.36|19.39|19.31|1351
1750942800000|2025-06-26 13:00:00|19.43|19.35|19.39|19.31|19.49|19.41|19.39|19.31|2493
1750946400000|2025-06-26 14:00:00|19.38|19.3|19.24|19.16|19.38|19.3|19.21|19.13|3360
1750950000000|2025-06-26 15:00:00|19.27|19.19|19.34|19.26|19.37|19.29|19.24|19.16|2883
1750953600000|2025-06-26 16:00:00|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|178
1750957200000|2025-06-26 17:00:00|19.36|19.28|19.37|19.29|19.39|19.31|19.36|19.28|363
1750960800000|2025-06-26 18:00:00|19.34|19.26|19.37|19.29|19.39|19.31|19.34|19.26|198
1750964400000|2025-06-26 19:00:00|19.38|19.3|19.41|19.33|19.41|19.33|19.34|19.26|298
1750968000000|2025-06-26 20:00:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1750982400000|2025-06-27 00:00:00|19.47|19.17|19.46|19.16|19.47|19.17|19.44|19.14|0
1750986000000|2025-06-27 01:00:00|19.47|19.17|19.42|19.17|19.47|19.17|19.42|19.17|0
1750989600000|2025-06-27 02:00:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1750996800000|2025-06-27 04:00:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1751000400000|2025-06-27 05:00:00|19.39|19.14|19.27|19.19|19.39|19.26|19.25|19.13|5
1751004000000|2025-06-27 06:00:00|19.24|19.16|19.22|19.14|19.24|19.16|19.16|19.08|67
1751007600000|2025-06-27 07:00:00|19.21|19.13|19.07|18.99|19.26|19.18|19.04|18.96|2062
1751011200000|2025-06-27 08:00:00|19.02|18.94|18.98|18.9|19.03|18.95|18.98|18.9|678
1751014800000|2025-06-27 09:00:00|19.02|18.94|18.98|18.9|19.02|18.94|18.93|18.85|538
1751018400000|2025-06-27 10:00:00|18.96|18.88|19.01|18.93|19.06|18.98|18.96|18.88|613
1751022000000|2025-06-27 11:00:00|18.99|18.91|18.96|18.88|19.01|18.93|18.96|18.88|648
1751025600000|2025-06-27 12:00:00|19.01|18.93|18.98|18.9|19.01|18.93|18.96|18.88|628
1751029200000|2025-06-27 13:00:00|18.97|18.89|18.96|18.88|19.02|18.94|18.93|18.85|1207
1751032800000|2025-06-27 14:00:00|19.01|18.93|18.99|18.91|19.04|18.96|18.94|18.86|3906
1751036400000|2025-06-27 15:00:00|18.96|18.88|19.01|18.93|19.03|18.95|18.94|18.86|2174
1751040000000|2025-06-27 16:00:00|18.98|18.9|18.98|18.9|19.01|18.93|18.97|18.89|283
1751043600000|2025-06-27 17:00:00|19|18.92|19.2|19.12|19.28|19.2|18.96|18.88|360
1751047200000|2025-06-27 18:00:00|19.21|19.13|19.21|19.13|19.29|19.21|19.14|19.06|62
1751050800000|2025-06-27 19:00:00|19.19|19.11|19.17|18.87|19.22|19.13|18.92|18.84|1537
1751241600000|2025-06-30 00:00:00|19.31|19.01|19.02|18.77|19.31|19.01|19.02|18.77|0
1751245200000|2025-06-30 01:00:00|18.94|18.86|18.96|18.88|19.09|18.88|18.94|18.77|0
1751248800000|2025-06-30 02:00:00|18.98|18.9|18.97|18.89|19.03|18.92|18.93|18.78|3
1751252400000|2025-06-30 03:00:00|18.98|18.9|18.91|18.83|18.98|18.9|18.91|18.83|1
1751256000000|2025-06-30 04:00:00|18.9|18.82|18.91|18.83|18.92|18.84|18.9|18.82|0
1751259600000|2025-06-30 05:00:00|18.92|18.84|18.92|18.84|18.95|18.87|18.9|18.82|49
1751263200000|2025-06-30 06:00:00|18.87|18.79|18.83|18.75|18.87|18.79|18.77|18.69|429
1751266800000|2025-06-30 07:00:00|18.85|18.77|18.92|18.84|18.97|18.89|18.83|18.75|1022
1751270400000|2025-06-30 08:00:00|18.9|18.82|19.05|18.97|19.05|18.97|18.89|18.81|1175
1751274000000|2025-06-30 09:00:00|19.04|18.96|19.05|18.97|19.1|19.02|18.99|18.91|846
1751277600000|2025-06-30 10:00:00|19.04|18.96|18.94|18.86|19.05|18.97|18.94|18.86|271
1751281200000|2025-06-30 11:00:00|18.93|18.85|18.97|18.89|18.98|18.9|18.9|18.82|726
1751284800000|2025-06-30 12:00:00|18.98|18.9|18.93|18.85|18.98|18.9|18.88|18.8|965
1751288400000|2025-06-30 13:00:00|18.94|18.86|19.06|18.98|19.11|19.03|18.93|18.85|1056
1751292000000|2025-06-30 14:00:00|19.04|18.96|18.94|18.86|19.06|18.98|18.93|18.85|1710
1751295600000|2025-06-30 15:00:00|18.92|18.84|18.87|18.79|18.94|18.86|18.81|18.73|1264
1751299200000|2025-06-30 16:00:00|18.86|18.78|18.91|18.83|18.96|18.88|18.86|18.78|407
1751302800000|2025-06-30 17:00:00|18.93|18.85|18.96|18.88|19|18.92|18.88|18.8|104
1751306400000|2025-06-30 18:00:00|18.97|18.89|18.85|18.77|18.97|18.89|18.85|18.77|30
1751310000000|2025-06-30 19:00:00|18.86|18.78|18.92|18.84|18.92|18.84|18.82|18.74|238
1751328000000|2025-07-01 00:00:00|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|0
1751331600000|2025-07-01 01:00:00|19.22|18.92|19.13|18.83|19.38|19.08|19.13|18.83|0
1751335200000|2025-07-01 02:00:00|19.18|18.88|19.03|18.73|19.19|18.89|18.99|18.69|0
1751338800000|2025-07-01 03:00:00|19.06|18.76|19.17|18.87|19.33|19.16|19.01|18.76|1
1751342400000|2025-07-01 04:00:00|19.18|18.88|19.17|18.92|19.2|18.92|19.16|18.87|0
1751346000000|2025-07-01 05:00:00|19.18|18.93|19.06|18.98|19.2|18.99|19.04|18.88|2
1751349600000|2025-07-01 06:00:00|19.05|18.97|19|18.92|19.05|18.97|19|18.92|49
1751353200000|2025-07-01 07:00:00|18.94|18.86|18.96|18.88|18.98|18.9|18.85|18.77|1648
1751356800000|2025-07-01 08:00:00|18.98|18.9|18.97|18.89|19.04|18.96|18.94|18.86|934
1751360400000|2025-07-01 09:00:00|18.98|18.9|19.07|18.99|19.13|19.05|18.97|18.89|513
1751364000000|2025-07-01 10:00:00|19.05|18.97|19.03|18.95|19.06|18.98|18.98|18.9|923
1751367600000|2025-07-01 11:00:00|19.01|18.93|19.06|18.98|19.11|19.03|18.98|18.9|927
1751371200000|2025-07-01 12:00:00|19.05|18.97|19.13|19.05|19.19|19.11|19.05|18.97|903
1751374800000|2025-07-01 13:00:00|19.12|19.04|18.86|18.78|19.12|19.04|18.81|18.73|1975
1751378400000|2025-07-01 14:00:00|18.89|18.81|18.94|18.86|18.97|18.89|18.84|18.76|2051
1751382000000|2025-07-01 15:00:00|18.92|18.84|18.99|18.91|19.08|19|18.86|18.78|1308
1751385600000|2025-07-01 16:00:00|18.98|18.9|18.93|18.85|19|18.92|18.9|18.82|26
1751389200000|2025-07-01 17:00:00|18.94|18.86|18.91|18.83|18.94|18.86|18.89|18.81|15
1751392800000|2025-07-01 18:00:00|18.92|18.84|18.93|18.85|18.93|18.85|18.89|18.81|29
1751396400000|2025-07-01 19:00:00|18.92|18.84|19.09|18.84|19.13|19|18.92|18.84|474
1751400000000|2025-07-01 20:00:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1751414400000|2025-07-02 00:00:00|19.14|18.84|19.15|18.85|19.18|19.1|19.06|18.78|50
1751418000000|2025-07-02 01:00:00|19.14|18.84|19.16|18.91|19.16|18.91|19.12|18.84|0
1751421600000|2025-07-02 02:00:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1751425200000|2025-07-02 03:00:00|19.03|18.95|19|18.92|19.12|18.95|18.94|18.86|21
1751428800000|2025-07-02 04:00:00|19.01|18.93|19.01|18.93|19.02|18.94|18.97|18.89|1
1751432400000|2025-07-02 05:00:00|19.02|18.94|18.99|18.91|19.02|18.94|18.97|18.89|0
1751436000000|2025-07-02 06:00:00|19|18.92|18.89|18.81|19|18.92|18.88|18.8|65
1751439600000|2025-07-02 07:00:00|18.88|18.8|18.91|18.83|18.91|18.83|18.77|18.69|1083
1751443200000|2025-07-02 08:00:00|18.9|18.82|18.8|18.72|18.9|18.82|18.79|18.71|683
1751446800000|2025-07-02 09:00:00|18.82|18.74|18.8|18.72|18.82|18.74|18.77|18.69|1014
1751450400000|2025-07-02 10:00:00|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|458
1751454000000|2025-07-02 11:00:00|18.84|18.76|18.85|18.77|18.85|18.77|18.8|18.72|1422
1751457600000|2025-07-02 12:00:00|18.86|18.78|19.02|18.94|19.09|19.01|18.83|18.75|1637
1751461200000|2025-07-02 13:00:00|19.01|18.93|18.95|18.87|19.02|18.94|18.9|18.82|1749
1751464800000|2025-07-02 14:00:00|18.94|18.86|18.83|18.75|18.95|18.87|18.76|18.68|1865
1751468400000|2025-07-02 15:00:00|18.82|18.74|18.81|18.73|18.83|18.75|18.78|18.7|1242
1751472000000|2025-07-02 16:00:00|18.82|18.74|18.86|18.78|18.87|18.79|18.82|18.74|107
1751475600000|2025-07-02 17:00:00|18.87|18.79|18.87|18.79|18.87|18.79|18.83|18.75|132
1751479200000|2025-07-02 18:00:00|18.88|18.8|18.88|18.8|18.92|18.84|18.88|18.8|47
1751482800000|2025-07-02 19:00:00|18.89|18.81|18.89|18.81|18.92|18.84|18.88|18.8|78
1751500800000|2025-07-03 00:00:00|19.02|18.72|18.86|18.78|19.02|18.81|18.85|18.69|13
1751504400000|2025-07-03 01:00:00|18.87|18.79|18.91|18.83|18.91|18.83|18.86|18.78|1
1751508000000|2025-07-03 02:00:00|18.93|18.85|18.93|18.85|18.99|18.87|18.88|18.74|10
1751511600000|2025-07-03 03:00:00|18.91|18.83|18.91|18.83|18.99|18.83|18.86|18.72|4
1751515200000|2025-07-03 04:00:00|18.99|18.74|18.84|18.76|18.99|18.81|18.84|18.72|4
1751518800000|2025-07-03 05:00:00|18.85|18.77|18.84|18.76|18.85|18.77|18.81|18.73|17
1751522400000|2025-07-03 06:00:00|18.83|18.75|18.78|18.7|18.83|18.75|18.75|18.67|239
1751526000000|2025-07-03 07:00:00|18.79|18.71|18.81|18.73|18.85|18.77|18.76|18.68|1532
1751529600000|2025-07-03 08:00:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|160
1751533200000|2025-07-03 09:00:00|18.87|18.79|18.93|18.85|18.96|18.88|18.82|18.74|1164
1751536800000|2025-07-03 10:00:00|18.91|18.83|18.89|18.81|18.94|18.86|18.85|18.77|727
1751540400000|2025-07-03 11:00:00|18.88|18.8|18.81|18.73|18.88|18.8|18.8|18.72|572
1751544000000|2025-07-03 12:00:00|18.82|18.74|18.71|18.63|18.83|18.75|18.68|18.6|615
1751547600000|2025-07-03 13:00:00|18.67|18.59|18.63|18.55|18.67|18.59|18.55|18.47|2109
1751551200000|2025-07-03 14:00:00|18.7|18.45|18.65|18.57|18.7|18.58|18.6|18.45|695
1751554800000|2025-07-03 15:00:00|18.69|18.61|18.7|18.62|18.71|18.63|18.65|18.57|1300
1751558400000|2025-07-03 16:00:00|18.69|18.61|18.74|18.66|18.75|18.67|18.69|18.61|362
1751562000000|2025-07-03 17:00:00|18.73|18.65|18.77|18.69|18.81|18.73|18.73|18.65|58
1751565600000|2025-07-03 18:00:00|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1751569200000|2025-07-03 19:00:00|18.79|18.71|18.8|18.72|18.8|18.72|18.78|18.7|46
1751587200000|2025-07-04 00:00:00|18.93|18.63|18.78|18.7|18.93|18.7|18.72|18.58|0
1751590800000|2025-07-04 01:00:00|18.81|18.73|18.78|18.7|18.81|18.73|18.76|18.68|26
1751594400000|2025-07-04 02:00:00|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|3
1751598000000|2025-07-04 03:00:00|18.92|18.67|18.96|18.71|18.98|18.86|18.81|18.67|151
1751601600000|2025-07-04 04:00:00|18.93|18.68|18.9|18.82|18.97|18.82|18.86|18.68|3
1751605200000|2025-07-04 05:00:00|18.92|18.84|18.89|18.81|18.99|18.85|18.89|18.74|44
1751608800000|2025-07-04 06:00:00|18.87|18.79|18.98|18.9|18.98|18.9|18.87|18.79|223
1751612400000|2025-07-04 07:00:00|18.97|18.89|19.33|19.25|19.34|19.26|18.9|18.82|2328
1751616000000|2025-07-04 08:00:00|19.32|19.24|19.46|19.38|19.58|19.5|19.25|19.17|5174
1751619600000|2025-07-04 09:00:00|19.45|19.37|19.39|19.31|19.55|19.47|19.33|19.25|1641
1751623200000|2025-07-04 10:00:00|19.38|19.3|19.45|19.37|19.51|19.43|19.28|19.2|1074
1751626800000|2025-07-04 11:00:00|19.43|19.35|19.46|19.38|19.49|19.41|19.4|19.32|514
1751630400000|2025-07-04 12:00:00|19.45|19.37|19.48|19.4|19.52|19.44|19.43|19.35|898
1751634000000|2025-07-04 13:00:00|19.49|19.41|19.38|19.3|19.53|19.45|19.37|19.29|1351
1751637600000|2025-07-04 14:00:00|19.37|19.29|19.25|19.17|19.4|19.32|19.24|19.16|1991
1751641200000|2025-07-04 15:00:00|19.26|19.18|19.47|19.39|19.51|19.43|19.26|19.18|1886
1751644800000|2025-07-04 16:00:00|19.49|19.41|19.54|19.46|19.55|19.47|19.48|19.4|129
1751648400000|2025-07-04 17:00:00|19.52|19.44|19.51|19.43|19.52|19.44|19.49|19.41|6
1751652000000|2025-07-04 18:00:00|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|19
1751655600000|2025-07-04 19:00:00|19.51|19.43|19.52|19.22|19.75|19.67|19.49|19.22|1479
1751846400000|2025-07-07 00:00:00|19.46|19.16|19.47|19.17|19.48|19.18|19.26|19.06|0
1751850000000|2025-07-07 01:00:00|19.49|19.22|19.58|19.33|19.58|19.33|19.46|19.19|2
1751853600000|2025-07-07 02:00:00|19.56|19.31|19.52|19.44|19.58|19.46|19.46|19.31|0
1751857200000|2025-07-07 03:00:00|19.54|19.46|19.53|19.28|19.55|19.46|19.42|19.26|5
1751860800000|2025-07-07 04:00:00|19.44|19.36|19.53|19.28|19.55|19.38|19.42|19.26|0
1751864400000|2025-07-07 05:00:00|19.55|19.3|19.47|19.39|19.57|19.41|19.47|19.28|1
1751868000000|2025-07-07 06:00:00|19.48|19.4|19.4|19.32|19.51|19.43|19.4|19.32|233
1751871600000|2025-07-07 07:00:00|19.42|19.34|19.28|19.2|19.44|19.36|19.28|19.2|1173
1751875200000|2025-07-07 08:00:00|19.3|19.22|19.37|19.29|19.38|19.3|19.28|19.2|445
1751878800000|2025-07-07 09:00:00|19.35|19.27|19.25|19.17|19.37|19.29|19.25|19.17|182
1751882400000|2025-07-07 10:00:00|19.3|19.22|19.25|19.17|19.3|19.22|19.24|19.16|1083
1751886000000|2025-07-07 11:00:00|19.24|19.16|19.24|19.16|19.25|19.17|19.22|19.14|521
1751889600000|2025-07-07 12:00:00|19.19|19.11|19.3|19.22|19.35|19.27|19.19|19.11|1333
1751893200000|2025-07-07 13:00:00|19.29|19.21|19.24|19.16|19.36|19.28|19.24|19.16|2302
1751896800000|2025-07-07 14:00:00|19.26|19.18|19.29|19.21|19.29|19.21|19.23|19.15|708
1751900400000|2025-07-07 15:00:00|19.31|19.23|19.21|19.13|19.31|19.23|19.18|19.1|625
1751904000000|2025-07-07 16:00:00|19.2|19.12|19.46|19.38|19.48|19.4|19.18|19.1|406
1751907600000|2025-07-07 17:00:00|19.48|19.4|19.43|19.35|19.49|19.41|19.24|19.16|140
1751911200000|2025-07-07 18:00:00|19.4|19.32|19.35|19.27|19.57|19.49|19.35|19.27|51
1751914800000|2025-07-07 19:00:00|19.38|19.3|19.3|19.22|19.41|19.33|19.29|19.21|201
1751918400000|2025-07-07 20:00:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1751932800000|2025-07-08 00:00:00|19.43|19.13|19.38|19.08|19.43|19.22|19.28|19.08|1
1751936400000|2025-07-08 01:00:00|19.35|19.1|19.32|19.02|19.38|19.1|19.22|18.92|4
1751940000000|2025-07-08 02:00:00|19.31|19.01|19.29|19.04|19.34|19.07|19.27|18.97|0
1751943600000|2025-07-08 03:00:00|19.32|19.02|19.3|19.05|19.34|19.07|19.24|18.99|0
1751947200000|2025-07-08 04:00:00|19.31|19.06|19.32|19.07|19.35|19.07|19.28|19|0
1751950800000|2025-07-08 05:00:00|19.3|19.05|19.09|19.01|19.33|19.11|19.09|18.98|3
1751954400000|2025-07-08 06:00:00|19.06|18.98|18.96|18.88|19.08|19|18.94|18.86|104
1751958000000|2025-07-08 07:00:00|18.98|18.9|18.89|18.81|19.04|18.96|18.89|18.81|1337
1751961600000|2025-07-08 08:00:00|18.9|18.82|18.96|18.88|18.97|18.89|18.89|18.81|528
1751965200000|2025-07-08 09:00:00|18.97|18.89|18.96|18.88|18.98|18.9|18.92|18.84|1013
1751968800000|2025-07-08 10:00:00|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|667
1751972400000|2025-07-08 11:00:00|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|435
1751976000000|2025-07-08 12:00:00|18.99|18.91|18.96|18.88|19|18.92|18.94|18.86|634
1751979600000|2025-07-08 13:00:00|18.94|18.86|18.84|18.76|18.94|18.86|18.83|18.75|1377
1751983200000|2025-07-08 14:00:00|18.88|18.8|18.82|18.74|18.92|18.84|18.78|18.7|1998
1751986800000|2025-07-08 15:00:00|18.78|18.7|18.73|18.65|18.79|18.71|18.71|18.63|2343
1751990400000|2025-07-08 16:00:00|18.75|18.67|18.72|18.64|18.75|18.67|18.65|18.57|330
1751994000000|2025-07-08 17:00:00|18.7|18.62|18.71|18.63|18.79|18.71|18.69|18.61|32
1751997600000|2025-07-08 18:00:00|18.72|18.64|18.73|18.65|18.76|18.68|18.69|18.61|0
1752001200000|2025-07-08 19:00:00|18.74|18.66|18.75|18.67|18.78|18.7|18.7|18.62|354
1752004800000|2025-07-08 20:00:00|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1752019200000|2025-07-09 00:00:00|18.87|18.57|18.88|18.63|18.92|18.67|18.75|18.55|33
1752022800000|2025-07-09 01:00:00|18.91|18.61|18.84|18.59|18.91|18.63|18.84|18.59|0
1752026400000|2025-07-09 02:00:00|18.8|18.55|18.82|18.57|18.82|18.57|18.8|18.55|0
1752030000000|2025-07-09 03:00:00|18.83|18.58|18.83|18.58|18.83|18.58|18.82|18.57|0
1752033600000|2025-07-09 04:00:00|18.82|18.57|18.8|18.55|18.83|18.58|18.8|18.55|2
1752037200000|2025-07-09 05:00:00|18.82|18.57|18.71|18.63|18.82|18.65|18.7|18.54|10
1752040800000|2025-07-09 06:00:00|18.69|18.61|18.53|18.45|18.69|18.61|18.53|18.45|524
1752044400000|2025-07-09 07:00:00|18.52|18.44|18.52|18.44|18.64|18.56|18.52|18.44|1617
1752048000000|2025-07-09 08:00:00|18.51|18.43|18.58|18.5|18.59|18.51|18.49|18.41|1598
1752051600000|2025-07-09 09:00:00|18.53|18.45|18.47|18.39|18.55|18.47|18.47|18.39|856
1752055200000|2025-07-09 10:00:00|18.52|18.44|18.46|18.38|18.52|18.44|18.46|18.38|1170
1752058800000|2025-07-09 11:00:00|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|1049
1752062400000|2025-07-09 12:00:00|18.4|18.32|18.21|18.13|18.42|18.34|18.21|18.13|967
1752066000000|2025-07-09 13:00:00|18.22|18.14|18.17|18.09|18.26|18.18|18.12|18.04|1471
1752069600000|2025-07-09 14:00:00|18.18|18.1|18.24|18.16|18.32|18.24|18.17|18.09|2178
1752073200000|2025-07-09 15:00:00|18.26|18.18|18.2|18.12|18.29|18.21|18.18|18.1|2632
1752076800000|2025-07-09 16:00:00|18.16|18.08|18.2|18.12|18.21|18.13|18.15|18.07|236
1752080400000|2025-07-09 17:00:00|18.18|18.1|18.14|18.06|18.2|18.12|18.14|18.06|106
1752084000000|2025-07-09 18:00:00|18.13|18.05|18.07|17.99|18.14|18.06|18.05|17.97|236
1752087600000|2025-07-09 19:00:00|18.09|18.01|18.09|18.01|18.14|18.06|18.07|17.99|181
1752105600000|2025-07-10 00:00:00|18.28|17.98|18.3|18|18.3|18|18.28|17.98|1
1752109200000|2025-07-10 01:00:00|18.34|18.09|18.3|18.05|18.36|18.09|18.27|18|0
1752112800000|2025-07-10 02:00:00|18.29|18.04|18.27|18.02|18.29|18.1|18.18|17.99|0
1752116400000|2025-07-10 03:00:00|18.29|18.04|18.28|18.03|18.29|18.04|18.27|18.02|0
1752123600000|2025-07-10 05:00:00|18.27|18.02|18.18|18.1|18.32|18.14|18.18|18.02|1
1752127200000|2025-07-10 06:00:00|18.17|18.09|18.08|18|18.17|18.09|18.02|17.94|412
1752130800000|2025-07-10 07:00:00|18.07|17.99|17.98|17.9|18.1|18.02|17.96|17.88|1676
1752134400000|2025-07-10 08:00:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|873
1752138000000|2025-07-10 09:00:00|17.98|17.9|18.01|17.93|18.03|17.95|17.94|17.86|694
1752141600000|2025-07-10 10:00:00|17.99|17.91|18.04|17.96|18.05|17.97|17.99|17.91|483
1752145200000|2025-07-10 11:00:00|18.05|17.97|18.05|17.97|18.05|17.97|18|17.92|1130
1752148800000|2025-07-10 12:00:00|18.07|17.99|18.06|17.98|18.1|18.02|18.03|17.95|839
1752152400000|2025-07-10 13:00:00|18.01|17.93|18.06|17.98|18.06|17.98|18|17.92|1598
1752156000000|2025-07-10 14:00:00|18.07|17.99|18.01|17.93|18.12|18.04|18.01|17.93|1056
1752159600000|2025-07-10 15:00:00|17.97|17.89|17.95|17.87|17.99|17.91|17.95|17.87|1464
1752163200000|2025-07-10 16:00:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|221
1752166800000|2025-07-10 17:00:00|||||||||31
1752170400000|2025-07-10 18:00:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|32
1752174000000|2025-07-10 19:00:00|17.92|17.84|17.96|17.88|17.97|17.89|17.91|17.83|547
1752192000000|2025-07-11 00:00:00|18.05|17.75|18.15|17.85|18.28|17.98|18.02|17.74|4
1752195600000|2025-07-11 01:00:00|18.11|17.81|18.06|17.76|18.2|17.9|17.97|17.73|1
1752199200000|2025-07-11 02:00:00|18.08|17.78|18.09|17.79|18.09|17.79|18.08|17.78|0
1752206400000|2025-07-11 04:00:00|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|2
1752210000000|2025-07-11 05:00:00|18.12|17.84|18.1|18.02|18.12|18.02|17.99|17.82|12
1752213600000|2025-07-11 06:00:00|18.08|18|18.11|18.03|18.12|18.04|18|17.92|227
1752217200000|2025-07-11 07:00:00|18.09|18.01|18.38|18.3|18.38|18.3|18.06|17.98|4750
1752220800000|2025-07-11 08:00:00|18.34|18.26|18.51|18.43|18.56|18.48|18.33|18.25|2676
1752224400000|2025-07-11 09:00:00|18.55|18.47|18.66|18.58|18.72|18.64|18.51|18.43|2516
1752228000000|2025-07-11 10:00:00|18.65|18.57|18.67|18.59|18.71|18.63|18.61|18.53|987
1752231600000|2025-07-11 11:00:00|18.66|18.58|18.55|18.47|18.66|18.58|18.49|18.41|1777
1752235200000|2025-07-11 12:00:00|18.58|18.5|18.51|18.43|18.71|18.63|18.51|18.43|2061
1752238800000|2025-07-11 13:00:00|18.5|18.42|18.51|18.43|18.61|18.53|18.5|18.42|1394
1752242400000|2025-07-11 14:00:00|18.56|18.48|18.45|18.37|18.56|18.48|18.45|18.37|1546
1752246000000|2025-07-11 15:00:00|18.46|18.38|18.52|18.44|18.54|18.46|18.37|18.29|3305
1752249600000|2025-07-11 16:00:00|18.55|18.47|18.35|18.27|18.6|18.52|18.35|18.27|504
1752253200000|2025-07-11 17:00:00|18.37|18.29|18.3|18.22|18.37|18.29|18.3|18.22|119
1752256800000|2025-07-11 18:00:00|18.25|18.17|18.29|18.21|18.3|18.22|18.25|18.17|180
1752260400000|2025-07-11 19:00:00|18.28|18.2|18.59|18.29|18.59|18.41|18.28|18.2|607
1752264000000|2025-07-11 20:00:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1752451200000|2025-07-14 00:00:00|18.91|18.61|18.86|18.61|18.91|18.72|18.7|18.56|12
1752454800000|2025-07-14 01:00:00|18.89|18.64|18.86|18.61|18.89|18.64|18.86|18.61|10
1752462000000|2025-07-14 03:00:00|18.87|18.62|18.87|18.62|18.87|18.68|18.73|18.62|0
1752465600000|2025-07-14 04:00:00|18.76|18.68|18.73|18.65|18.78|18.7|18.73|18.65|1
1752469200000|2025-07-14 05:00:00|18.76|18.68|18.79|18.71|18.79|18.71|18.73|18.65|24
1752472800000|2025-07-14 06:00:00|18.84|18.76|18.94|18.86|18.99|18.91|18.84|18.76|308
1752476400000|2025-07-14 07:00:00|18.96|18.88|18.87|18.79|19.04|18.96|18.87|18.79|1647
1752480000000|2025-07-14 08:00:00|18.84|18.76|18.9|18.82|18.95|18.87|18.84|18.76|1362
1752483600000|2025-07-14 09:00:00|18.95|18.87|18.95|18.87|18.95|18.87|18.9|18.82|2040
1752487200000|2025-07-14 10:00:00|19|18.92|18.98|18.9|19|18.92|18.95|18.87|1741
1752490800000|2025-07-14 11:00:00|18.95|18.87|19|18.92|19|18.92|18.95|18.87|1681
1752494400000|2025-07-14 12:00:00|18.98|18.9|19|18.92|19|18.92|18.95|18.87|1888
1752498000000|2025-07-14 13:00:00|19.03|18.95|19|18.92|19.05|18.97|18.95|18.87|1530
1752501600000|2025-07-14 14:00:00|18.98|18.9|19|18.92|19.05|18.97|18.95|18.87|2661
1752505200000|2025-07-14 15:00:00|18.98|18.9|18.9|18.82|19|18.92|18.9|18.82|2168
1752508800000|2025-07-14 16:00:00|18.95|18.87|18.9|18.82|18.95|18.87|18.9|18.82|1059
1752512400000|2025-07-14 17:00:00|18.88|18.8|18.9|18.82|18.9|18.82|18.85|18.77|232
1752516000000|2025-07-14 18:00:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|50
1752519600000|2025-07-14 19:00:00|18.93|18.85|18.96|18.88|19.01|18.93|18.93|18.85|174
1752537600000|2025-07-15 00:00:00|19|18.75|18.84|18.76|19|18.81|18.82|18.7|1
1752541200000|2025-07-15 01:00:00|18.82|18.74|18.54|18.46|18.9|18.76|18.54|18.4|2
1752544800000|2025-07-15 02:00:00|18.73|18.43|18.75|18.5|18.85|18.61|18.54|18.4|1
1752548400000|2025-07-15 03:00:00|18.78|18.53|18.75|18.5|18.8|18.61|18.69|18.5|0
1752552000000|2025-07-15 04:00:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1752555600000|2025-07-15 05:00:00|18.72|18.64|18.65|18.57|18.81|18.67|18.62|18.51|7
1752559200000|2025-07-15 06:00:00|18.67|18.59|18.7|18.62|18.72|18.64|18.62|18.54|170
1752562800000|2025-07-15 07:00:00|18.67|18.59|18.67|18.59|18.77|18.69|18.67|18.59|1070
1752566400000|2025-07-15 08:00:00|18.7|18.62|18.67|18.59|18.72|18.64|18.67|18.59|322
1752570000000|2025-07-15 09:00:00|18.72|18.64|18.63|18.55|18.72|18.64|18.63|18.55|2930
1752573600000|2025-07-15 10:00:00|18.65|18.57|18.63|18.55|18.68|18.6|18.58|18.5|1041
1752577200000|2025-07-15 11:00:00|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|1568
1752580800000|2025-07-15 12:00:00|18.68|18.6|18.68|18.6|18.73|18.65|18.63|18.55|2149
1752584400000|2025-07-15 13:00:00|18.66|18.58|18.83|18.75|18.88|18.8|18.61|18.53|3397
1752588000000|2025-07-15 14:00:00|18.78|18.7|19.08|19|19.08|19|18.78|18.7|2410
1752591600000|2025-07-15 15:00:00|19.06|18.98|18.93|18.85|19.08|19|18.88|18.8|2763
1752595200000|2025-07-15 16:00:00|18.88|18.8|18.98|18.9|18.98|18.9|18.88|18.8|539
1752598800000|2025-07-15 17:00:00|18.93|18.85|18.84|18.76|18.96|18.88|18.84|18.76|1601
1752602400000|2025-07-15 18:00:00|18.86|18.78|18.94|18.86|18.94|18.86|18.84|18.76|136
1752606000000|2025-07-15 19:00:00|18.99|18.91|19.06|18.98|19.09|19.01|18.94|18.86|385
1752624000000|2025-07-16 00:00:00|19.07|18.99|19.23|18.98|19.23|19.11|19.07|18.93|3
1752627600000|2025-07-16 01:00:00|19.2|18.95|19.2|18.9|19.2|18.95|19.2|18.9|0
1752631200000|2025-07-16 02:00:00|19.27|18.95|19.38|19.13|19.38|19.24|19.19|18.95|40
1752634800000|2025-07-16 03:00:00|19.27|19.19|19.25|18.95|19.28|19.19|19.22|18.95|0
1752638400000|2025-07-16 04:00:00|19.21|18.91|19.22|19.14|19.28|19.14|19.2|18.9|0
1752642000000|2025-07-16 05:00:00|19.2|19.12|19.3|19.22|19.38|19.26|19.2|19.12|47
1752645600000|2025-07-16 06:00:00|19.32|19.24|19.35|19.27|19.35|19.27|19.27|19.19|226
1752649200000|2025-07-16 07:00:00|19.34|19.26|19.22|19.14|19.44|19.36|19.22|19.14|678
1752652800000|2025-07-16 08:00:00|19.24|19.16|19.2|19.12|19.24|19.16|19.15|19.07|1010
1752656400000|2025-07-16 09:00:00|19.22|19.14|19.29|19.21|19.34|19.26|19.22|19.14|796
1752660000000|2025-07-16 10:00:00|19.3|19.22|19.3|19.22|19.35|19.27|19.3|19.22|375
1752663600000|2025-07-16 11:00:00|19.25|19.17|19.25|19.17|19.25|19.17|19.2|19.12|785
1752667200000|2025-07-16 12:00:00|19.2|19.12|19.1|19.02|19.2|19.12|19.1|19.02|1737
1752670800000|2025-07-16 13:00:00|19.13|19.05|19.2|19.12|19.2|19.12|19.1|19.02|976
1752674400000|2025-07-16 14:00:00|19.15|19.07|19.25|19.17|19.3|19.22|18.96|18.88|2290
1752678000000|2025-07-16 15:00:00|19.23|19.15|19.25|19.17|20.19|20.11|19.1|19.02|8693
1752681600000|2025-07-16 16:00:00|19.26|19.18|19.18|19.1|19.33|19.25|19.11|19.03|1135
1752685200000|2025-07-16 17:00:00|19.21|19.13|19.18|19.1|19.21|19.13|19.16|19.08|177
1752688800000|2025-07-16 18:00:00|19.21|19.13|19.21|19.13|19.28|19.2|19.18|19.1|26
1752692400000|2025-07-16 19:00:00|19.24|19.16|19.24|19.16|19.26|19.18|19.21|19.13|72
1752710400000|2025-07-17 00:00:00|19.3|19|19.23|18.98|19.33|19.03|19.18|18.93|1
1752714000000|2025-07-17 01:00:00|19.25|19|19.28|19.03|19.28|19.03|19.25|19|0
1752717600000|2025-07-17 02:00:00|19.23|18.98|19.28|19.03|19.28|19.03|19.23|18.98|0
1752721200000|2025-07-17 03:00:00|19.26|18.98|19.23|18.98|19.28|19.03|19.23|18.98|0
1752724800000|2025-07-17 04:00:00|19.26|19.01|19.21|18.96|19.28|19.17|19.2|18.96|0
1752728400000|2025-07-17 05:00:00|19.1|19.02|19.07|18.99|19.12|19.04|19.05|18.97|10
1752732000000|2025-07-17 06:00:00|19.02|18.94|18.83|18.75|19.02|18.94|18.78|18.7|743
1752735600000|2025-07-17 07:00:00|18.81|18.73|19.02|18.94|19.02|18.94|18.81|18.73|1488
1752739200000|2025-07-17 08:00:00|19.05|18.97|19.07|18.99|19.15|19.07|19.02|18.94|907
1752742800000|2025-07-17 09:00:00|19.05|18.97|19.08|19|19.08|19|19.03|18.95|323
1752746400000|2025-07-17 10:00:00|19.1|19.02|19.12|19.04|19.17|19.09|19.1|19.02|622
1752750000000|2025-07-17 11:00:00|19.13|19.05|19.18|19.1|19.22|19.14|19.13|19.05|465
1752753600000|2025-07-17 12:00:00|19.17|19.09|19.13|19.05|19.18|19.1|19.08|19|725
1752757200000|2025-07-17 13:00:00|19.15|19.07|19.21|19.13|19.28|19.2|19.13|19.05|1195
1752760800000|2025-07-17 14:00:00|19.23|19.15|19.18|19.1|19.33|19.25|19.13|19.05|1575
1752764400000|2025-07-17 15:00:00|19.14|19.06|19.11|19.03|19.18|19.1|19.04|18.96|749
1752768000000|2025-07-17 16:00:00|19.14|19.06|19.24|19.16|19.29|19.21|19.14|19.06|127
1752771600000|2025-07-17 17:00:00|19.21|19.13|19.19|19.11|19.24|19.16|19.19|19.11|228
1752775200000|2025-07-17 18:00:00|19.15|19.07|19.12|19.04|19.19|19.11|19.1|19.02|551
1752778800000|2025-07-17 19:00:00|19.14|19.06|19.33|19.08|19.33|19.11|19.1|19.02|174
1752796800000|2025-07-18 00:00:00|19.28|18.98|19.17|19.09|19.28|19.09|19.17|18.95|0
1752800400000|2025-07-18 01:00:00|19.19|19.11|19.18|18.93|19.21|19.11|19.18|18.93|1
1752804000000|2025-07-18 02:00:00|19.21|18.96|19.18|18.93|19.23|19.04|19.12|18.93|0
1752807600000|2025-07-18 03:00:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752811200000|2025-07-18 04:00:00|19.19|18.94|19.19|18.94|19.21|19.05|19.12|18.93|3
1752814800000|2025-07-18 05:00:00|19.18|18.93|19|18.92|19.21|19.05|19|18.83|14
1752818400000|2025-07-18 06:00:00|18.98|18.9|19|18.92|19|18.92|18.95|18.87|28
1752822000000|2025-07-18 07:00:00|18.98|18.9|18.96|18.88|19|18.92|18.95|18.87|276
1752825600000|2025-07-18 08:00:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|977
1752829200000|2025-07-18 09:00:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|420
1752832800000|2025-07-18 10:00:00|18.93|18.85|19.01|18.93|19.01|18.93|18.93|18.85|424
1752836400000|2025-07-18 11:00:00|19.06|18.98|19.03|18.95|19.1|19.02|19.01|18.93|963
1752840000000|2025-07-18 12:00:00|19.06|18.98|19.01|18.93|19.11|19.03|19.01|18.93|296
1752843600000|2025-07-18 13:00:00|18.99|18.91|19.09|19.01|19.11|19.03|18.96|18.88|971
1752847200000|2025-07-18 14:00:00|19.06|18.98|19.04|18.96|19.16|19.08|19|18.92|1794
1752850800000|2025-07-18 15:00:00|19.07|18.99|19.04|18.96|19.07|18.99|19.02|18.94|1247
1752854400000|2025-07-18 16:00:00|19.07|18.99|19.22|19.14|19.24|19.16|19.07|18.99|474
1752858000000|2025-07-18 17:00:00|19.21|19.13|19.24|19.16|19.24|19.16|19.17|19.09|265
1752861600000|2025-07-18 18:00:00|19.22|19.14|19.26|19.18|19.26|19.18|19.21|19.13|210
1752865200000|2025-07-18 19:00:00|19.24|19.16|19.1|19.02|19.26|19.18|19.1|19.02|1577
1753056000000|2025-07-21 00:00:00|19.15|18.85|19.11|18.86|19.17|18.87|19.08|18.83|20
1753059600000|2025-07-21 01:00:00|19.09|18.84|19.09|18.84|19.11|18.86|19.09|18.84|0
1753063200000|2025-07-21 02:00:00|19.11|18.86|19.11|18.86|19.16|18.87|19.09|18.84|0
1753066800000|2025-07-21 03:00:00|19.16|18.87|19.12|18.87|19.17|19.01|19.08|18.84|0
1753070400000|2025-07-21 04:00:00|19.17|18.86|19.12|18.87|19.17|18.87|19.1|18.85|0
1753074000000|2025-07-21 05:00:00|19.1|18.85|18.96|18.88|19.12|18.92|18.96|18.84|11
1753077600000|2025-07-21 06:00:00|19.01|18.93|18.92|18.84|19.01|18.93|18.92|18.84|113
1753081200000|2025-07-21 07:00:00|18.91|18.83|19.01|18.93|19.01|18.93|18.87|18.79|1121
1753084800000|2025-07-21 08:00:00|18.99|18.91|19.01|18.93|19.07|18.99|18.97|18.89|1164
1753088400000|2025-07-21 09:00:00|19.05|18.97|19.12|19.04|19.14|19.06|19.05|18.97|370
1753092000000|2025-07-21 10:00:00|19.1|19.02|19.19|19.11|19.24|19.16|19.07|18.99|1781
1753095600000|2025-07-21 11:00:00|19.23|19.15|19.1|19.02|19.23|19.15|19.1|19.02|194
1753099200000|2025-07-21 12:00:00|19.12|19.04|19.19|19.11|19.19|19.11|19.1|19.02|397
1753102800000|2025-07-21 13:00:00|19.2|19.12|19.09|19.01|19.24|19.16|19.09|19.01|880
1753106400000|2025-07-21 14:00:00|19.07|18.99|18.89|18.81|19.09|19.01|18.86|18.78|3824
1753110000000|2025-07-21 15:00:00|18.87|18.79|18.89|18.81|18.89|18.81|18.79|18.71|1332
1753113600000|2025-07-21 16:00:00|18.91|18.83|18.94|18.86|18.99|18.91|18.89|18.81|113
1753117200000|2025-07-21 17:00:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|140
1753120800000|2025-07-21 18:00:00|18.99|18.91|19.02|18.94|19.04|18.96|18.97|18.89|91
1753124400000|2025-07-21 19:00:00|19.04|18.96|19.16|19.08|19.16|19.08|19.02|18.94|246
1753142400000|2025-07-22 00:00:00|19.31|19.06|19.22|18.97|19.31|19.11|19.16|18.89|3
1753146000000|2025-07-22 01:00:00|19.21|18.92|19.15|18.9|19.22|18.97|19.04|18.9|0
1753149600000|2025-07-22 02:00:00|19.17|18.92|19.25|19|19.27|19.06|19.14|18.9|4
1753153200000|2025-07-22 03:00:00|19.24|18.99|19.19|19.11|19.29|19.11|19.14|18.95|1
1753156800000|2025-07-22 04:00:00|19.29|19.04|19.34|19.09|19.34|19.16|19.19|19.04|0
1753160400000|2025-07-22 05:00:00|19.24|19.16|19.22|19.14|19.35|19.16|19.22|19.09|2
1753164000000|2025-07-22 06:00:00|19.24|19.16|19.14|19.06|19.24|19.16|19.12|19.04|34
1753167600000|2025-07-22 07:00:00|19.12|19.04|19.25|19.17|19.25|19.17|18.98|18.9|776
1753171200000|2025-07-22 08:00:00|19.27|19.19|19.22|19.14|19.29|19.21|19.16|19.08|1069
1753174800000|2025-07-22 09:00:00|19.25|19.17|19.27|19.19|19.34|19.26|19.25|19.17|1774
1753178400000|2025-07-22 10:00:00|19.22|19.14|19.28|19.2|19.35|19.27|19.22|19.14|740
1753182000000|2025-07-22 11:00:00|19.3|19.22|19.2|19.12|19.31|19.23|19.2|19.12|764
1753185600000|2025-07-22 12:00:00|19.22|19.14|19.2|19.12|19.24|19.16|19.19|19.11|511
1753189200000|2025-07-22 13:00:00|19.19|19.11|19.51|19.43|19.73|19.65|19.15|19.07|2849
1753192800000|2025-07-22 14:00:00|19.53|19.45|19.23|19.15|19.6|19.52|19.23|19.15|3513
1753196400000|2025-07-22 15:00:00|19.24|19.16|19.36|19.28|19.41|19.33|19.23|19.15|1923
1753200000000|2025-07-22 16:00:00|19.38|19.3|19.29|19.21|19.41|19.33|19.29|19.21|82
1753203600000|2025-07-22 17:00:00|19.31|19.23|19.24|19.16|19.31|19.23|19.17|19.09|44
1753207200000|2025-07-22 18:00:00|19.22|19.14|19.24|19.16|19.34|19.26|19.22|19.14|13
1753210800000|2025-07-22 19:00:00|19.22|19.14|19.24|19.16|19.25|19.17|19.19|19.11|21
1753228800000|2025-07-23 00:00:00|19.2|18.94|19.11|19.03|19.2|19.05|19.06|18.92|0
1753232400000|2025-07-23 01:00:00|19.13|19.05|19.03|18.95|19.13|19.05|19.03|18.95|2
1753236000000|2025-07-23 02:00:00|19.04|18.96|18.93|18.85|19.12|18.98|18.93|18.85|15
1753239600000|2025-07-23 03:00:00|19.01|18.93|18.96|18.88|19.12|18.94|18.93|18.81|19
1753243200000|2025-07-23 04:00:00|19.07|18.82|18.92|18.84|19.12|18.94|18.92|18.76|1
1753246800000|2025-07-23 05:00:00|18.9|18.82|18.89|18.81|18.92|18.84|18.86|18.78|6
1753250400000|2025-07-23 06:00:00|18.86|18.78|18.85|18.77|18.9|18.82|18.85|18.77|279
1753254000000|2025-07-23 07:00:00|18.86|18.78|18.97|18.89|19.08|19|18.82|18.74|2318
1753257600000|2025-07-23 08:00:00|19|18.92|18.9|18.82|19|18.92|18.87|18.79|957
1753261200000|2025-07-23 09:00:00|18.89|18.81|18.86|18.78|18.89|18.81|18.85|18.77|161
1753264800000|2025-07-23 10:00:00|18.91|18.83|18.91|18.83|18.94|18.86|18.86|18.78|1671
1753268400000|2025-07-23 11:00:00|18.95|18.87|18.93|18.85|18.96|18.88|18.91|18.83|358
1753272000000|2025-07-23 12:00:00|18.95|18.87|18.91|18.83|18.96|18.88|18.87|18.79|239
1753275600000|2025-07-23 13:00:00|18.96|18.88|19.1|19.02|19.1|19.02|18.92|18.84|487
1753279200000|2025-07-23 14:00:00|19.08|19|19.03|18.95|19.1|19.02|19.01|18.93|420
1753282800000|2025-07-23 15:00:00|19.05|18.97|18.79|18.71|19.1|19.02|18.75|18.67|4157
1753286400000|2025-07-23 16:00:00|18.75|18.67|18.62|18.54|18.81|18.73|18.6|18.52|1455
1753290000000|2025-07-23 17:00:00|18.6|18.52|18.52|18.44|18.62|18.54|18.48|18.4|510
1753293600000|2025-07-23 18:00:00|18.48|18.4|18.52|18.44|18.52|18.44|18.47|18.39|206
1753297200000|2025-07-23 19:00:00|18.5|18.42|18.52|18.44|18.52|18.44|18.47|18.39|362
1753315200000|2025-07-24 00:00:00|18.61|18.31|18.44|18.36|18.61|18.39|18.42|18.29|79
1753318800000|2025-07-24 01:00:00|18.47|18.39|18.43|18.35|18.47|18.39|18.41|18.33|35
1753326000000|2025-07-24 03:00:00|18.46|18.38|18.48|18.4|18.53|18.45|18.42|18.34|39
1753329600000|2025-07-24 04:00:00|18.58|18.33|18.46|18.38|18.58|18.42|18.45|18.33|4
1753333200000|2025-07-24 05:00:00|18.44|18.36|18.42|18.34|18.48|18.4|18.42|18.34|10
1753336800000|2025-07-24 06:00:00|18.37|18.29|18.49|18.41|18.49|18.41|18.34|18.26|461
1753340400000|2025-07-24 07:00:00|18.48|18.4|18.56|18.48|18.62|18.54|18.43|18.35|1683
1753344000000|2025-07-24 08:00:00|18.53|18.45|18.53|18.45|18.57|18.49|18.46|18.38|962
1753347600000|2025-07-24 09:00:00|18.52|18.44|18.57|18.49|18.61|18.53|18.52|18.44|553
1753351200000|2025-07-24 10:00:00|18.59|18.51|18.64|18.56|18.7|18.62|18.57|18.49|995
1753354800000|2025-07-24 11:00:00|18.62|18.54|18.58|18.5|18.62|18.54|18.55|18.47|558
1753358400000|2025-07-24 12:00:00|18.61|18.53|18.64|18.56|18.72|18.64|18.58|18.5|1628
1753362000000|2025-07-24 13:00:00|18.62|18.54|18.72|18.64|18.76|18.68|18.62|18.54|2075
1753365600000|2025-07-24 14:00:00|18.69|18.61|18.63|18.55|18.73|18.65|18.57|18.49|1574
1753369200000|2025-07-24 15:00:00|18.61|18.53|18.6|18.52|18.61|18.53|18.54|18.46|949
1753372800000|2025-07-24 16:00:00|18.62|18.54|18.61|18.53|18.67|18.59|18.61|18.53|808
1753376400000|2025-07-24 17:00:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|141
1753380000000|2025-07-24 18:00:00|18.57|18.49|18.54|18.46|18.59|18.51|18.5|18.42|151
1753383600000|2025-07-24 19:00:00|18.56|18.48|18.68|18.6|18.71|18.63|18.56|18.48|463
1753401600000|2025-07-25 00:00:00|18.64|18.34|18.66|18.41|18.66|18.52|18.56|18.33|0
1753405200000|2025-07-25 01:00:00|18.56|18.48|18.56|18.48|18.68|18.52|18.54|18.41|0
1753408800000|2025-07-25 02:00:00|18.6|18.52|18.7|18.45|18.72|18.52|18.6|18.41|16
1753412400000|2025-07-25 03:00:00|18.65|18.4|18.58|18.5|18.65|18.5|18.58|18.4|0
1753416000000|2025-07-25 04:00:00|18.72|18.47|18.8|18.55|18.8|18.67|18.69|18.45|3
1753419600000|2025-07-25 05:00:00|18.69|18.61|18.74|18.66|18.8|18.66|18.69|18.53|26
1753423200000|2025-07-25 06:00:00|18.73|18.65|18.66|18.58|18.73|18.65|18.66|18.58|47
1753426800000|2025-07-25 07:00:00|18.68|18.6|18.78|18.7|18.82|18.74|18.67|18.59|1159
1753430400000|2025-07-25 08:00:00|18.77|18.69|18.72|18.64|18.81|18.73|18.72|18.64|192
1753434000000|2025-07-25 09:00:00|18.7|18.62|18.68|18.6|18.72|18.64|18.68|18.6|466
1753437600000|2025-07-25 10:00:00|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|729
1753441200000|2025-07-25 11:00:00|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|251
1753444800000|2025-07-25 12:00:00|18.77|18.69|18.76|18.68|18.77|18.69|18.71|18.63|373
1753448400000|2025-07-25 13:00:00|18.8|18.72|18.74|18.66|18.89|18.81|18.74|18.66|941
1753452000000|2025-07-25 14:00:00|18.73|18.65|18.72|18.64|18.79|18.71|18.71|18.63|3105
1753455600000|2025-07-25 15:00:00|18.71|18.63|18.68|18.6|18.73|18.65|18.63|18.55|2215
1753459200000|2025-07-25 16:00:00|18.66|18.58|18.56|18.48|18.66|18.58|18.56|18.48|103
1753462800000|2025-07-25 17:00:00|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|564
1753466400000|2025-07-25 18:00:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|343
1753470000000|2025-07-25 19:00:00|18.54|18.46|18.63|18.38|18.63|18.48|18.41|18.33|995
1753473600000|2025-07-25 20:00:00||18.33||18.33||18.33||18.33|0
1753660800000|2025-07-28 00:00:00|18.29|18.21|18.31|18.23|18.42|18.26|18.29|18.16|36
1753664400000|2025-07-28 01:00:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|41
1753668000000|2025-07-28 02:00:00|18.25|18.17|18.17|18.09|18.25|18.17|18.15|18.07|118
1753671600000|2025-07-28 03:00:00|18.18|18.1|18.17|18.09|18.18|18.1|18.16|18.08|69
1753675200000|2025-07-28 04:00:00|18.19|18.11|18.11|18.03|18.19|18.11|18.11|18.03|195
1753678800000|2025-07-28 05:00:00|18.12|18.04|17.99|17.91|18.12|18.04|17.99|17.91|122
1753682400000|2025-07-28 06:00:00|17.98|17.9|17.99|17.91|17.99|17.91|17.86|17.78|1251
1753686000000|2025-07-28 07:00:00|17.98|17.9|17.99|17.91|18.14|18.06|17.98|17.9|3794
1753689600000|2025-07-28 08:00:00|18.01|17.93|18.01|17.93|18.01|17.93|17.98|17.9|663
1753693200000|2025-07-28 09:00:00|17.99|17.91|18.01|17.93|18.06|17.98|17.96|17.88|550
1753696800000|2025-07-28 10:00:00|18.06|17.98|18.06|17.98|18.06|17.98|18.01|17.93|1001
1753700400000|2025-07-28 11:00:00|18.05|17.97|18.1|18.02|18.1|18.02|18.03|17.95|677
1753704000000|2025-07-28 12:00:00|18.07|17.99|18.13|18.05|18.18|18.1|18.07|17.99|3932
1753707600000|2025-07-28 13:00:00|18.12|18.04|18.25|18.17|18.31|18.23|18.08|18|3786
1753711200000|2025-07-28 14:00:00|18.26|18.18|18.2|18.12|18.3|18.22|18.2|18.12|2547
1753714800000|2025-07-28 15:00:00|18.19|18.11|18.12|18.04|18.25|18.17|18.12|18.04|2319
1753718400000|2025-07-28 16:00:00|18.14|18.06|18.13|18.05|18.15|18.07|18.09|18.01|60
1753722000000|2025-07-28 17:00:00|18.14|18.06|18.17|18.09|18.17|18.09|18.11|18.03|67
1753725600000|2025-07-28 18:00:00|18.16|18.08|18.16|18.08|18.21|18.13|18.16|18.08|61
1753729200000|2025-07-28 19:00:00|18.14|18.06|18.08|18|18.16|18.08|18.03|17.95|210
1753747200000|2025-07-29 00:00:00|18.15|17.9|18.12|17.87|18.18|17.99|18.06|17.87|6
1753750800000|2025-07-29 01:00:00|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|1
1753754400000|2025-07-29 02:00:00|18.17|17.92|18.12|17.87|18.19|17.95|18.02|17.86|20
1753758000000|2025-07-29 03:00:00|18.02|17.94|18.11|17.86|18.14|17.94|18.02|17.86|12
1753761600000|2025-07-29 04:00:00|18.13|17.88|18.03|17.95|18.19|18.03|18.03|17.87|6
1753765200000|2025-07-29 05:00:00|18.02|17.94|17.94|17.86|18.02|17.94|17.94|17.86|5
1753768800000|2025-07-29 06:00:00|17.95|17.87|17.95|17.87|17.97|17.89|17.9|17.82|169
1753772400000|2025-07-29 07:00:00|17.96|17.88|17.76|17.68|17.96|17.88|17.76|17.68|541
1753776000000|2025-07-29 08:00:00|17.79|17.71|17.72|17.64|17.79|17.71|17.71|17.63|854
1753779600000|2025-07-29 09:00:00|17.75|17.67|17.75|17.67|17.75|17.67|17.71|17.63|2963
1753783200000|2025-07-29 10:00:00|17.74|17.66|17.68|17.6|17.78|17.7|17.65|17.57|1155
1753786800000|2025-07-29 11:00:00|17.66|17.58|17.7|17.62|17.74|17.66|17.65|17.57|1286
1753790400000|2025-07-29 12:00:00|17.69|17.61|17.65|17.57|17.69|17.61|17.65|17.57|1355
1753794000000|2025-07-29 13:00:00|17.6|17.52|17.68|17.6|17.7|17.62|17.6|17.52|2426
1753797600000|2025-07-29 14:00:00|17.71|17.63|17.87|17.79|17.87|17.79|17.71|17.63|1148
1753801200000|2025-07-29 15:00:00|17.88|17.8|18.03|17.95|18.17|18.09|17.88|17.8|3408
1753804800000|2025-07-29 16:00:00|18.01|17.93|18.05|17.97|18.12|18.04|18|17.92|196
1753808400000|2025-07-29 17:00:00|18.06|17.98|18.12|18.04|18.17|18.09|18.05|17.97|73
1753812000000|2025-07-29 18:00:00|18.13|18.05|18.2|18.12|18.2|18.12|18.11|18.03|10
1753815600000|2025-07-29 19:00:00|18.15|18.07|18.3|18.22|18.33|18.25|18.15|18.07|588
1753819200000|2025-07-29 20:00:00|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1753833600000|2025-07-30 00:00:00|18.34|18.04|18.32|18.02|18.38|18.13|18.3|18|0
1753837200000|2025-07-30 01:00:00|18.33|18.03|18.32|18.02|18.33|18.03|18.32|18.02|0
1753840800000|2025-07-30 02:00:00|18.3|18|18.26|18.01|18.31|18.01|18.26|18|0
1753844400000|2025-07-30 03:00:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1753848000000|2025-07-30 04:00:00|18.26|18.01|18.25|18|18.26|18.01|18.25|18|0
1753851600000|2025-07-30 05:00:00|18.26|18.01|18.16|18.08|18.27|18.08|18.16|17.98|0
1753855200000|2025-07-30 06:00:00|18.17|18.09|18.15|18.07|18.18|18.1|18.11|18.03|40
1753858800000|2025-07-30 07:00:00|18.14|18.06|18.18|18.1|18.28|18.2|18.14|18.06|498
1753862400000|2025-07-30 08:00:00|18.17|18.09|18.12|18.04|18.23|18.15|18.12|18.04|421
1753866000000|2025-07-30 09:00:00|18.1|18.02|18.11|18.03|18.16|18.08|18.08|18|995
1753869600000|2025-07-30 10:00:00|18.09|18.01|18.13|18.05|18.16|18.08|18.09|18.01|344
1753873200000|2025-07-30 11:00:00|18.12|18.04|18.08|18|18.12|18.04|18.08|18|443
1753876800000|2025-07-30 12:00:00|18.11|18.03|18.13|18.05|18.18|18.1|18.1|18.02|718
1753880400000|2025-07-30 13:00:00|18.12|18.04|18.06|17.98|18.13|18.05|18.03|17.95|598
1753884000000|2025-07-30 14:00:00|18.07|17.99|18.1|18.02|18.14|18.06|18.02|17.94|950
1753887600000|2025-07-30 15:00:00|18.09|18.01|18.16|18.08|18.29|18.21|18.09|18.01|1638
1753891200000|2025-07-30 16:00:00|18.17|18.09|18.22|18.14|18.22|18.14|18.12|18.04|130
1753894800000|2025-07-30 17:00:00|18.19|18.11|18.14|18.06|18.22|18.14|18.13|18.05|6
1753898400000|2025-07-30 18:00:00|18.13|18.05|18.37|18.29|18.4|18.32|18.08|18|204
1753902000000|2025-07-30 19:00:00|18.39|18.31|18.28|18.2|18.46|18.38|18.26|18.18|257
1753905600000|2025-07-30 20:00:00|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1753920000000|2025-07-31 00:00:00|18.02|17.77|17.85|17.55|18.02|17.83|17.84|17.54|11
1753923600000|2025-07-31 01:00:00|17.86|17.56|17.84|17.59|17.87|17.59|17.84|17.55|0
1753927200000|2025-07-31 02:00:00|17.86|17.61|17.96|17.66|18.08|17.78|17.86|17.61|0
1753930800000|2025-07-31 03:00:00|18.03|17.73|17.87|17.62|18.08|17.78|17.85|17.6|0
1753934400000|2025-07-31 04:00:00|17.86|17.61|17.85|17.6|18.04|17.77|17.74|17.59|5
1753938000000|2025-07-31 05:00:00|17.86|17.61|17.79|17.71|17.9|17.72|17.79|17.6|3
1753941600000|2025-07-31 06:00:00|17.81|17.73|17.89|17.81|17.89|17.81|17.78|17.7|220
1753945200000|2025-07-31 07:00:00|17.87|17.79|17.94|17.86|17.98|17.9|17.85|17.77|1214
1753948800000|2025-07-31 08:00:00|17.96|17.88|18.1|18.02|18.1|18.02|17.94|17.86|401
1753952400000|2025-07-31 09:00:00|18.12|18.04|18.02|17.94|18.2|18.12|18.02|17.94|841
1753956000000|2025-07-31 10:00:00|18.04|17.96|18.18|18.1|18.18|18.1|18|17.92|459
1753959600000|2025-07-31 11:00:00|18.16|18.08|18.22|18.14|18.23|18.15|18.15|18.07|615
1753963200000|2025-07-31 12:00:00|18.23|18.15|18.24|18.16|18.24|18.16|18.18|18.1|169
1753966800000|2025-07-31 13:00:00|18.26|18.18|18.21|18.13|18.43|18.35|18.18|18.1|927
1753970400000|2025-07-31 14:00:00|18.22|18.14|18.37|18.29|18.37|18.29|18.19|18.11|1604
1753974000000|2025-07-31 15:00:00|18.36|18.28|18.42|18.34|18.54|18.46|18.28|18.2|2096
1753977600000|2025-07-31 16:00:00|18.4|18.32|18.35|18.27|18.4|18.32|18.28|18.2|623
1753981200000|2025-07-31 17:00:00|18.36|18.28|18.7|18.62|18.75|18.67|18.35|18.27|213
1753984800000|2025-07-31 18:00:00|18.69|18.61|18.57|18.49|18.79|18.71|18.49|18.41|236
1753988400000|2025-07-31 19:00:00|18.54|18.46|18.72|18.64|18.82|18.74|18.53|18.45|124
1753992000000|2025-07-31 20:00:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1754006400000|2025-08-01 00:00:00|18.87|18.57|18.96|18.66|19.01|18.85|18.8|18.57|58
1754010000000|2025-08-01 01:00:00|18.95|18.7|18.81|18.56|18.97|18.86|18.8|18.51|3
1754013600000|2025-08-01 02:00:00|18.82|18.57|18.7|18.62|18.89|18.7|18.63|18.48|24
1754017200000|2025-08-01 03:00:00|18.78|18.53|18.79|18.54|18.81|18.62|18.59|18.41|15
1754020800000|2025-08-01 04:00:00|18.72|18.64|18.93|18.68|18.94|18.8|18.72|18.55|1
1754024400000|2025-08-01 05:00:00|18.94|18.69|18.93|18.85|19.01|18.85|18.86|18.67|7
1754028000000|2025-08-01 06:00:00|18.98|18.9|19.09|19.01|19.1|19.02|18.96|18.88|260
1754031600000|2025-08-01 07:00:00|19.07|18.99|19.29|19.21|19.52|19.44|19.03|18.95|3191
1754035200000|2025-08-01 08:00:00|19.26|19.18|19.49|19.41|19.56|19.48|19.21|19.13|2322
1754038800000|2025-08-01 09:00:00|19.48|19.4|19.46|19.38|19.64|19.56|19.43|19.35|2124
1754042400000|2025-08-01 10:00:00|19.45|19.37|19.83|19.75|19.85|19.77|19.44|19.36|2718
1754046000000|2025-08-01 11:00:00|19.84|19.76|19.58|19.5|19.87|19.79|19.58|19.5|1181
1754049600000|2025-08-01 12:00:00|19.59|19.51|19.81|19.73|19.81|19.73|19.57|19.49|3558
1754053200000|2025-08-01 13:00:00|19.82|19.74|20.13|20.05|20.29|20.21|19.77|19.69|5312
1754056800000|2025-08-01 14:00:00|20.14|20.06|20.12|20.04|20.29|20.21|19.92|19.84|5205
1754060400000|2025-08-01 15:00:00|20.11|20.03|19.97|19.89|20.42|20.34|19.97|19.89|3878
1754064000000|2025-08-01 16:00:00|19.96|19.88|20.28|20.2|20.28|20.2|19.85|19.77|524
1754067600000|2025-08-01 17:00:00|20.25|20.17|20.42|20.34|20.5|20.42|20.23|20.15|1106
1754071200000|2025-08-01 18:00:00|20.41|20.33|20.35|20.27|20.57|20.49|20.12|20.04|246
1754074800000|2025-08-01 19:00:00|20.36|20.28|20.2|20.12|20.46|20.38|20.17|20.06|382
1754078400000|2025-08-01 20:00:00|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1754265600000|2025-08-04 00:00:00|20.25|19.97|20.06|19.76|20.26|19.97|19.89|19.68|9
1754269200000|2025-08-04 01:00:00|20.07|19.77|20.02|19.94|20.17|19.98|19.93|19.7|5
1754272800000|2025-08-04 02:00:00|20.01|19.93|20.04|19.96|20.2|19.97|20.01|19.82|3
1754276400000|2025-08-04 03:00:00|20.03|19.95|20.06|19.98|20.24|20.04|20.03|19.91|3
1754280000000|2025-08-04 04:00:00|20.07|19.99|20.24|19.99|20.31|20.14|20.07|19.93|26
1754283600000|2025-08-04 05:00:00|20.25|20|19.98|19.9|20.25|20.04|19.96|19.83|15
1754287200000|2025-08-04 06:00:00|19.97|19.89|20.05|19.97|20.23|20.15|19.94|19.86|582
1754290800000|2025-08-04 07:00:00|20.06|19.98|19.8|19.72|20.23|20.15|19.73|19.65|2132
1754294400000|2025-08-04 08:00:00|19.81|19.73|19.84|19.76|19.93|19.85|19.79|19.71|756
1754298000000|2025-08-04 09:00:00|19.83|19.75|19.79|19.71|19.84|19.76|19.7|19.62|782
1754301600000|2025-08-04 10:00:00|19.77|19.69|19.75|19.67|19.82|19.74|19.71|19.63|1058
1754305200000|2025-08-04 11:00:00|19.78|19.7|19.81|19.73|19.87|19.79|19.75|19.67|922
1754308800000|2025-08-04 12:00:00|19.8|19.72|19.8|19.72|19.82|19.74|19.75|19.67|1557
1754312400000|2025-08-04 13:00:00|19.82|19.74|19.51|19.43|19.82|19.74|19.47|19.39|3155
1754316000000|2025-08-04 14:00:00|19.49|19.41|19.6|19.52|19.62|19.54|19.46|19.38|4500
1754319600000|2025-08-04 15:00:00|19.62|19.54|19.61|19.53|19.69|19.61|19.54|19.46|1817
1754323200000|2025-08-04 16:00:00|19.62|19.54|19.5|19.42|19.64|19.56|19.48|19.4|347
1754326800000|2025-08-04 17:00:00|19.48|19.4|19.47|19.39|19.52|19.44|19.44|19.36|252
1754330400000|2025-08-04 18:00:00|19.46|19.38|19.39|19.31|19.46|19.38|19.28|19.2|431
1754334000000|2025-08-04 19:00:00|19.38|19.3|19.28|19.2|19.42|19.34|19.28|19.2|171
1754337600000|2025-08-04 20:00:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|6
1754352000000|2025-08-05 00:00:00|19.36|19.06|19.05|18.75|19.36|19.13|19.01|18.73|22
1754355600000|2025-08-05 01:00:00|19.04|18.74|19.05|18.8|19.11|18.94|18.92|18.74|5
1754359200000|2025-08-05 02:00:00|19.07|18.82|19.16|18.86|19.16|18.98|19.04|18.82|1
1754362800000|2025-08-05 03:00:00|19.02|18.94|19.11|18.86|19.16|18.96|18.94|18.79|18
1754366400000|2025-08-05 04:00:00|19.13|18.88|19.07|18.82|19.15|18.93|19.01|18.82|0
1754370000000|2025-08-05 05:00:00|18.99|18.91|18.92|18.84|19.05|18.91|18.92|18.77|7
1754373600000|2025-08-05 06:00:00|18.97|18.89|18.99|18.91|18.99|18.91|18.92|18.84|105
1754377200000|2025-08-05 07:00:00|19.02|18.94|19.33|19.25|19.35|19.27|19|18.92|2384
1754380800000|2025-08-05 08:00:00|19.35|19.27|19.36|19.28|19.43|19.35|19.33|19.25|764
1754384400000|2025-08-05 09:00:00|19.35|19.27|19.24|19.16|19.37|19.29|19.22|19.14|920
1754388000000|2025-08-05 10:00:00|19.25|19.17|19.18|19.1|19.25|19.17|19.18|19.1|356
1754391600000|2025-08-05 11:00:00|19.17|19.09|19.16|19.08|19.22|19.14|19.12|19.04|658
1754395200000|2025-08-05 12:00:00|19.17|19.09|19.22|19.14|19.29|19.21|19.12|19.04|1630
1754398800000|2025-08-05 13:00:00|19.26|19.18|19.34|19.26|19.38|19.3|19.21|19.13|1437
1754402400000|2025-08-05 14:00:00|19.37|19.29|19.67|19.59|19.9|19.82|19.37|19.29|6387
1754406000000|2025-08-05 15:00:00|19.68|19.6|19.54|19.46|19.77|19.69|19.47|19.39|2133
1754409600000|2025-08-05 16:00:00|19.53|19.45|19.4|19.32|19.53|19.45|19.33|19.25|429
1754413200000|2025-08-05 17:00:00|19.41|19.33|19.31|19.23|19.43|19.35|19.31|19.23|57
1754416800000|2025-08-05 18:00:00|19.34|19.26|19.49|19.41|19.53|19.43|19.31|19.23|245
1754420400000|2025-08-05 19:00:00|19.44|19.36|19.39|19.31|19.48|19.4|19.37|19.23|53
1754438400000|2025-08-06 00:00:00|19.58|19.28|19.52|19.22|19.64|19.5|19.47|19.17|0
1754442000000|2025-08-06 01:00:00|19.53|19.23|19.4|19.1|19.56|19.26|19.4|19.1|0
1754445600000|2025-08-06 02:00:00|19.42|19.12|19.4|19.1|19.42|19.15|19.23|19.08|2
1754449200000|2025-08-06 03:00:00|19.35|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754452800000|2025-08-06 04:00:00|19.34|19.09|19.35|19.1|19.35|19.1|19.33|19.08|0
1754456400000|2025-08-06 05:00:00|19.34|19.09|19.15|19.07|19.37|19.11|19.15|19.01|0
1754460000000|2025-08-06 06:00:00|19.25|19|19.22|19.14|19.25|19.14|19.15|19|37
1754463600000|2025-08-06 07:00:00|19.17|19.09|19.23|19.15|19.27|19.19|19.16|19.08|849
1754467200000|2025-08-06 08:00:00|19.24|19.16|19.42|19.34|19.44|19.36|19.23|19.15|1365
1754470800000|2025-08-06 09:00:00|19.4|19.32|19.36|19.28|19.42|19.34|19.32|19.24|686
1754474400000|2025-08-06 10:00:00|19.37|19.29|19.49|19.41|19.51|19.43|19.35|19.27|615
1754478000000|2025-08-06 11:00:00|19.46|19.38|19.44|19.36|19.5|19.42|19.43|19.35|796
1754481600000|2025-08-06 12:00:00|19.45|19.37|19.43|19.35|19.49|19.41|19.43|19.35|1375
1754485200000|2025-08-06 13:00:00|19.39|19.31|19.44|19.36|19.48|19.4|19.31|19.23|984
1754488800000|2025-08-06 14:00:00|19.41|19.33|19.26|19.18|19.49|19.41|19.24|19.16|2907
1754492400000|2025-08-06 15:00:00|19.24|19.16|19.23|19.15|19.31|19.23|19.17|19.09|3855
1754496000000|2025-08-06 16:00:00|19.25|19.17|19.21|19.13|19.26|19.18|19.16|19.08|514
1754499600000|2025-08-06 17:00:00|19.22|19.14|19.15|19.07|19.24|19.16|19.14|19.06|539
1754503200000|2025-08-06 18:00:00|19.14|19.06|19.21|19.13|19.22|19.14|19.13|19.05|509
1754506800000|2025-08-06 19:00:00|19.17|19.09|19.04|18.96|19.19|19.11|19.03|18.95|348
1754510400000|2025-08-06 20:00:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1754524800000|2025-08-07 00:00:00|19.12|18.82|19.02|18.72|19.12|18.85|18.81|18.7|10
1754528400000|2025-08-07 01:00:00|18.98|18.73|18.87|18.79|19.02|18.79|18.77|18.68|9
1754532000000|2025-08-07 02:00:00|18.86|18.78|18.87|18.79|18.94|18.79|18.82|18.64|0
1754535600000|2025-08-07 03:00:00|18.84|18.76|18.9|18.65|18.95|18.77|18.82|18.64|0
1754539200000|2025-08-07 04:00:00|18.91|18.66|19.03|18.78|19.08|18.91|18.82|18.65|0
1754542800000|2025-08-07 05:00:00|19.04|18.79|18.88|18.8|19.07|18.89|18.88|18.73|8
1754546400000|2025-08-07 06:00:00|18.91|18.83|18.97|18.89|19|18.92|18.91|18.83|335
1754550000000|2025-08-07 07:00:00|18.95|18.87|18.98|18.9|19.05|18.97|18.93|18.85|1649
1754553600000|2025-08-07 08:00:00|18.93|18.85|18.85|18.77|18.93|18.85|18.8|18.72|1353
1754557200000|2025-08-07 09:00:00|18.86|18.78|18.84|18.76|18.92|18.84|18.8|18.72|1420
1754560800000|2025-08-07 10:00:00|18.83|18.75|18.83|18.75|18.88|18.8|18.79|18.71|1526
1754564400000|2025-08-07 11:00:00|18.81|18.73|18.87|18.79|18.87|18.79|18.8|18.72|868
1754568000000|2025-08-07 12:00:00|18.88|18.8|18.86|18.78|18.89|18.81|18.81|18.73|879
1754571600000|2025-08-07 13:00:00|18.84|18.76|18.82|18.74|18.87|18.79|18.76|18.68|1968
1754575200000|2025-08-07 14:00:00|18.84|18.76|19.07|18.99|19.11|19.03|18.84|18.76|1858
1754578800000|2025-08-07 15:00:00|19.08|19|19.14|19.06|19.18|19.1|19.04|18.96|1408
1754582400000|2025-08-07 16:00:00|19.15|19.07|19.15|19.07|19.26|19.18|19.09|19.01|220
1754586000000|2025-08-07 17:00:00|19.23|18.98|19.15|19.07|19.25|19.17|19.13|18.98|40
1754589600000|2025-08-07 18:00:00|19.14|19.06|19.18|19.1|19.3|19.22|19.14|19.06|45
1754593200000|2025-08-07 19:00:00|19.16|19.08|19.12|19.04|19.24|19.16|19.07|18.99|93
1754596800000|2025-08-07 20:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1754611200000|2025-08-08 00:00:00|19.08|18.78|19.08|18.83|19.13|18.83|19.03|18.78|0
1754614800000|2025-08-08 01:00:00|19.05|18.8|19.08|18.83|19.08|18.93|18.93|18.78|0
1754618400000|2025-08-08 02:00:00|19|18.92|18.97|18.89|19.09|18.94|18.93|18.79|5
1754622000000|2025-08-08 03:00:00|19.08|18.83|19.08|18.83|19.08|18.91|18.97|18.81|0
1754625600000|2025-08-08 04:00:00|19|18.92|19.05|18.97|19.15|18.97|19|18.83|2
1754629200000|2025-08-08 05:00:00|19.13|18.88|19.07|18.99|19.18|19.02|19.05|18.88|1
1754632800000|2025-08-08 06:00:00|19.04|18.96|18.94|18.86|19.04|18.96|18.93|18.85|12
1754636400000|2025-08-08 07:00:00|18.98|18.9|18.97|18.89|19.05|18.97|18.97|18.89|664
1754640000000|2025-08-08 08:00:00|18.96|18.88|18.92|18.84|18.97|18.89|18.92|18.84|367
1754643600000|2025-08-08 09:00:00|18.94|18.86|18.91|18.83|18.94|18.86|18.9|18.82|343
1754647200000|2025-08-08 10:00:00|18.9|18.82|18.89|18.81|18.9|18.82|18.84|18.76|837
1754650800000|2025-08-08 11:00:00|18.91|18.83|18.85|18.77|18.92|18.84|18.85|18.77|284
1754654400000|2025-08-08 12:00:00|18.84|18.76|18.91|18.83|18.92|18.84|18.84|18.76|312
1754658000000|2025-08-08 13:00:00|18.88|18.8|18.82|18.74|18.91|18.83|18.79|18.71|1588
1754661600000|2025-08-08 14:00:00|18.81|18.73|18.85|18.77|18.86|18.78|18.65|18.57|2157
1754665200000|2025-08-08 15:00:00|18.84|18.76|18.78|18.7|18.96|18.88|18.77|18.69|1686
1754668800000|2025-08-08 16:00:00|18.77|18.69|18.88|18.8|18.88|18.8|18.71|18.63|102
1754672400000|2025-08-08 17:00:00|18.89|18.81|18.76|18.68|18.93|18.85|18.76|18.68|198
1754676000000|2025-08-08 18:00:00|18.74|18.66|18.66|18.58|18.74|18.66|18.62|18.54|134
1754679600000|2025-08-08 19:00:00|18.65|18.57|18.71|18.63|18.76|18.68|18.65|18.57|501
1754870400000|2025-08-11 00:00:00|18.83|18.53|18.81|18.56|18.84|18.69|18.67|18.53|8
1754874000000|2025-08-11 01:00:00|18.71|18.63|18.7|18.62|18.83|18.67|18.69|18.51|44
1754877600000|2025-08-11 02:00:00|18.72|18.64|18.68|18.43|18.75|18.67|18.52|18.39|11
1754881200000|2025-08-11 03:00:00|18.67|18.42|18.69|18.39|18.76|18.49|18.57|18.38|2
1754884800000|2025-08-11 04:00:00|18.73|18.43|18.7|18.4|18.74|18.44|18.66|18.39|0
1754888400000|2025-08-11 05:00:00|18.74|18.44|18.57|18.49|18.74|18.55|18.57|18.4|12
1754892000000|2025-08-11 06:00:00|18.55|18.47|18.54|18.46|18.59|18.51|18.54|18.46|58
1754895600000|2025-08-11 07:00:00|18.55|18.47|18.82|18.74|18.82|18.74|18.54|18.46|633
1754899200000|2025-08-11 08:00:00|18.86|18.78|18.81|18.73|18.87|18.79|18.81|18.73|765
1754902800000|2025-08-11 09:00:00|18.82|18.74|18.75|18.67|18.82|18.74|18.75|18.67|554
1754906400000|2025-08-11 10:00:00|18.74|18.66|18.72|18.64|18.75|18.67|18.7|18.62|221
1754910000000|2025-08-11 11:00:00|18.69|18.61|18.7|18.62|18.75|18.67|18.69|18.61|593
1754913600000|2025-08-11 12:00:00|18.69|18.61|18.81|18.73|18.81|18.73|18.69|18.61|888
1754917200000|2025-08-11 13:00:00|18.82|18.74|18.81|18.73|18.87|18.79|18.77|18.69|1377
1754920800000|2025-08-11 14:00:00|18.76|18.68|18.87|18.79|18.87|18.79|18.76|18.68|1031
1754924400000|2025-08-11 15:00:00|18.91|18.83|18.82|18.74|18.91|18.83|18.79|18.71|898
1754928000000|2025-08-11 16:00:00|18.81|18.73|18.83|18.75|18.83|18.75|18.74|18.66|155
1754931600000|2025-08-11 17:00:00|18.82|18.74|18.86|18.78|18.91|18.83|18.82|18.74|150
1754935200000|2025-08-11 18:00:00|18.87|18.79|18.9|18.82|18.97|18.89|18.86|18.78|221
1754938800000|2025-08-11 19:00:00|18.88|18.8|18.97|18.89|19.02|18.94|18.88|18.8|45
1754956800000|2025-08-12 00:00:00|19.11|18.81|19.13|18.83|19.13|18.83|19.08|18.78|0
1754960400000|2025-08-12 01:00:00|19.12|18.82|19.04|18.74|19.12|18.85|19|18.74|2
1754971200000|2025-08-12 04:00:00|19.05|18.75|19.01|18.76|19.07|18.82|19.01|18.75|13
1754974800000|2025-08-12 05:00:00|19.03|18.78|18.96|18.88|19.13|18.99|18.82|18.68|277
1754978400000|2025-08-12 06:00:00|18.97|18.89|18.96|18.88|18.99|18.91|18.91|18.83|108
1754982000000|2025-08-12 07:00:00|18.97|18.89|18.84|18.76|19|18.92|18.84|18.76|1191
1754985600000|2025-08-12 08:00:00|18.82|18.74|18.86|18.78|18.9|18.82|18.8|18.72|1867
1754989200000|2025-08-12 09:00:00|18.85|18.77|18.98|18.9|18.98|18.9|18.85|18.77|688
1754992800000|2025-08-12 10:00:00|19|18.92|18.97|18.89|19.03|18.95|18.93|18.85|386
1754996400000|2025-08-12 11:00:00|18.98|18.9|18.96|18.88|19|18.92|18.96|18.88|408
1755000000000|2025-08-12 12:00:00|18.95|18.87|18.59|18.51|18.96|18.88|18.54|18.46|1100
1755003600000|2025-08-12 13:00:00|18.58|18.5|18.55|18.47|18.65|18.57|18.48|18.4|1899
1755007200000|2025-08-12 14:00:00|18.56|18.48|18.3|18.22|18.6|18.52|18.29|18.21|1465
1755010800000|2025-08-12 15:00:00|18.29|18.21|18.24|18.16|18.3|18.22|18.19|18.11|1819
1755014400000|2025-08-12 16:00:00|18.26|18.18|18.28|18.2|18.28|18.2|18.23|18.15|79
1755018000000|2025-08-12 17:00:00|18.3|18.22|18.23|18.15|18.32|18.24|18.23|18.15|30
1755021600000|2025-08-12 18:00:00|18.27|18.19|18.25|18.17|18.27|18.19|18.23|18.15|26
1755025200000|2025-08-12 19:00:00|18.26|18.18|18.31|18.06|18.31|18.2|18.21|18.06|285
1755043200000|2025-08-13 00:00:00|18.33|18.03|18.36|18.06|18.38|18.11|18.29|18.03|0
1755046800000|2025-08-13 01:00:00|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1755050400000|2025-08-13 02:00:00|18.39|18.09|18.46|18.16|18.46|18.18|18.23|18.08|1
1755054000000|2025-08-13 03:00:00|18.43|18.13|18.33|18.08|18.43|18.13|18.33|18.08|14
1755057600000|2025-08-13 04:00:00|18.27|18.19|18.31|18.06|18.31|18.19|18.23|18.06|0
1755061200000|2025-08-13 05:00:00|18.22|18.14|18.24|18.16|18.39|18.16|18.22|18.07|3
1755064800000|2025-08-13 06:00:00|18.23|18.15|18.19|18.11|18.23|18.15|18.14|18.06|15
1755068400000|2025-08-13 07:00:00|18.18|18.1|18.03|17.95|18.18|18.1|18.03|17.95|1286
1755072000000|2025-08-13 08:00:00|18.04|17.96|17.94|17.86|18.04|17.96|17.94|17.86|1877
1755075600000|2025-08-13 09:00:00|17.95|17.87|17.99|17.91|18|17.92|17.94|17.86|1309
1755079200000|2025-08-13 10:00:00|17.96|17.88|17.99|17.91|17.99|17.91|17.94|17.86|485
1755082800000|2025-08-13 11:00:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|723
1755086400000|2025-08-13 12:00:00|18|17.92|17.94|17.86|18|17.92|17.94|17.86|792
1755090000000|2025-08-13 13:00:00|17.92|17.84|17.95|17.87|17.95|17.87|17.9|17.82|779
1755093600000|2025-08-13 14:00:00|18|17.92|18.1|18.02|18.14|18.06|18|17.92|2850
1755097200000|2025-08-13 15:00:00|18.09|18.01|18.11|18.03|18.11|18.03|18.03|17.95|2262
1755100800000|2025-08-13 16:00:00|18.1|18.02|18.11|18.03|18.11|18.03|18.05|17.97|312
1755104400000|2025-08-13 17:00:00|18.1|18.02|18.06|17.98|18.11|18.03|18.06|17.98|11
1755108000000|2025-08-13 18:00:00|18.07|17.99|18.04|17.96|18.12|18.04|18.02|17.94|173
1755111600000|2025-08-13 19:00:00|18.02|17.94|18.12|18.04|18.16|18.08|18.02|17.94|766
1755115200000|2025-08-13 20:00:00|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1755129600000|2025-08-14 00:00:00|18.2|17.9|18.25|17.95|18.25|17.95|18.2|17.9|0
1755136800000|2025-08-14 02:00:00|18.26|17.96|18.23|17.93|18.26|17.96|18.23|17.93|0
1755140400000|2025-08-14 03:00:00|18.24|17.94|18.27|18.02|18.27|18.04|18.11|17.93|13
1755144000000|2025-08-14 04:00:00|18.18|18.1|18.22|17.97|18.29|18.1|18.18|17.94|0
1755147600000|2025-08-14 05:00:00|18.24|17.99|18.24|18.16|18.27|18.16|18.22|17.94|0
1755151200000|2025-08-14 06:00:00|18.23|18.15|18.14|18.06|18.27|18.19|18.14|18.06|331
1755154800000|2025-08-14 07:00:00|18.16|18.08|18.11|18.03|18.16|18.08|18.11|18.03|425
1755158400000|2025-08-14 08:00:00|18.16|18.08|18.21|18.13|18.21|18.13|18.12|18.04|937
1755162000000|2025-08-14 09:00:00|18.22|18.14|18.18|18.1|18.25|18.17|18.17|18.09|541
1755165600000|2025-08-14 10:00:00|||||||||190
1755169200000|2025-08-14 11:00:00|18.13|18.05|18.12|18.04|18.18|18.1|18.12|18.04|1013
1755172800000|2025-08-14 12:00:00|18.13|18.05|18.43|18.35|18.44|18.36|18.12|18.04|1059
1755176400000|2025-08-14 13:00:00|18.44|18.36|18.18|18.1|18.44|18.36|18.18|18.1|810
1755180000000|2025-08-14 14:00:00|18.13|18.05|18.07|17.99|18.18|18.1|18.02|17.94|2046
1755183600000|2025-08-14 15:00:00|18.08|18|18.13|18.05|18.28|18.2|18.03|17.95|1714
1755187200000|2025-08-14 16:00:00|18.14|18.06|18.08|18|18.24|18.16|18.08|18|107
1755190800000|2025-08-14 17:00:00|18.09|18.01|18.09|18.01|18.11|18.03|18.04|17.96|78
1755194400000|2025-08-14 18:00:00|18.12|18.04|18.04|17.96|18.12|18.04|18.04|17.96|20
1755198000000|2025-08-14 19:00:00|18.06|17.98|18.14|18.06|18.14|18.06|18.04|17.96|47
1755216000000|2025-08-15 00:00:00|18.18|17.88|18.12|17.82|18.19|17.92|18|17.82|0
1755219600000|2025-08-15 01:00:00|18.1|17.8|18.07|17.82|18.1|17.82|18.07|17.8|0
1755226800000|2025-08-15 03:00:00|18.1|17.85|17.96|17.88|18.1|17.9|17.96|17.8|0
1755230400000|2025-08-15 04:00:00|18.05|17.8|17.99|17.91|18.1|17.91|17.99|17.8|0
1755234000000|2025-08-15 05:00:00|18.08|17.83|18.02|17.94|18.15|18.01|17.99|17.83|65
1755237600000|2025-08-15 06:00:00|17.97|17.89|18.02|17.94|18.02|17.94|17.91|17.83|119
1755241200000|2025-08-15 07:00:00|18|17.92|17.97|17.89|18.12|18.04|17.97|17.89|1482
1755244800000|2025-08-15 08:00:00|17.98|17.9|18.03|17.95|18.08|18|17.97|17.89|1490
1755248400000|2025-08-15 09:00:00|18.05|17.97|18.08|18|18.13|18.05|18.03|17.95|1484
1755252000000|2025-08-15 10:00:00|18.1|18.02|17.99|17.91|18.13|18.05|17.99|17.91|2952
1755255600000|2025-08-15 11:00:00|17.97|17.89|18|17.92|18.02|17.94|17.97|17.89|500
1755259200000|2025-08-15 12:00:00|18.02|17.94|18.03|17.95|18.03|17.95|17.97|17.89|629
1755262800000|2025-08-15 13:00:00|18.02|17.94|18.08|18|18.14|18.06|17.92|17.84|2366
1755266400000|2025-08-15 14:00:00|18.09|18.01|18.03|17.95|18.13|18.05|18.01|17.93|2558
1755270000000|2025-08-15 15:00:00|18.04|17.96|18.04|17.96|18.14|18.06|17.99|17.91|3241
1755273600000|2025-08-15 16:00:00|17.99|17.91|17.99|17.91|17.99|17.91|17.93|17.85|724
1755277200000|2025-08-15 17:00:00|18|17.92|18|17.92|18|17.92|17.99|17.91|63
1755280800000|2025-08-15 18:00:00|18.05|17.97|18.02|17.94|18.09|18.01|17.99|17.91|21
1755284400000|2025-08-15 19:00:00|18.04|17.96|18|17.92|18.11|18.02|17.97|17.81|224
1755288000000|2025-08-15 20:00:00|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1755475200000|2025-08-18 00:00:00|18.22|17.92|18.09|18.01|18.22|18.01|18.08|17.92|0
1755478800000|2025-08-18 01:00:00|18.19|17.94|18.2|17.95|18.2|18.01|18.09|17.94|0
1755482400000|2025-08-18 02:00:00|18.21|17.96|18.21|17.96|18.23|17.96|18.21|17.93|0
1755486000000|2025-08-18 03:00:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1755489600000|2025-08-18 04:00:00|18.15|18.07|18.15|18.07|18.26|18.07|18.15|18.01|0
1755493200000|2025-08-18 05:00:00|18.13|18.05|18.08|18|18.15|18.07|18.08|18|6
1755496800000|2025-08-18 06:00:00|18.1|18.02|18.15|18.07|18.18|18.1|18.1|18.02|7
1755500400000|2025-08-18 07:00:00|18.13|18.05|18.28|18.2|18.38|18.3|18.08|18|1739
1755504000000|2025-08-18 08:00:00|18.33|18.25|18.24|18.16|18.39|18.31|18.24|18.16|1668
1755507600000|2025-08-18 09:00:00|18.29|18.21|18.29|18.21|18.29|18.21|18.26|18.18|1059
1755511200000|2025-08-18 10:00:00|18.34|18.26|18.34|18.26|18.36|18.28|18.29|18.21|1940
1755514800000|2025-08-18 11:00:00|18.29|18.21|18.29|18.21|18.29|18.21|18.24|18.16|1625
1755518400000|2025-08-18 12:00:00|18.27|18.19|18.29|18.21|18.29|18.21|18.24|18.16|1076
1755522000000|2025-08-18 13:00:00|18.27|18.19|18.3|18.22|18.3|18.22|18.24|18.16|2681
1755525600000|2025-08-18 14:00:00|18.25|18.17|18.2|18.12|18.3|18.22|18.15|18.07|3491
1755529200000|2025-08-18 15:00:00|18.22|18.14|18.17|18.09|18.25|18.17|18.15|18.07|4765
1755532800000|2025-08-18 16:00:00|18.15|18.07|18.25|18.17|18.25|18.17|18.15|18.07|185
1755536400000|2025-08-18 17:00:00|18.2|18.12|18.25|18.17|18.25|18.17|18.18|18.1|312
1755540000000|2025-08-18 18:00:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|77
1755543600000|2025-08-18 19:00:00|18.18|18.1|18.16|18.08|18.21|18.13|18.16|18.08|41
1755547200000|2025-08-18 20:00:00|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1755561600000|2025-08-19 00:00:00|18.23|17.98|18.14|18.06|18.25|18.06|18.14|17.95|0
1755565200000|2025-08-19 01:00:00|18.25|18|18.15|18.07|18.26|18.07|18.12|18|9
1755568800000|2025-08-19 02:00:00|18.12|18.04|18.12|18.04|18.12|18.04|18.07|17.99|28
1755572400000|2025-08-19 03:00:00|18.07|17.99|18.15|18.07|18.26|18.07|18.07|17.99|9
1755576000000|2025-08-19 04:00:00|18.12|18.04|18.13|18.05|18.26|18.07|18.12|18.01|0
1755579600000|2025-08-19 05:00:00|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|4
1755583200000|2025-08-19 06:00:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|10
1755586800000|2025-08-19 07:00:00|18.1|18.02|18.13|18.05|18.18|18.1|18.1|18.02|889
1755590400000|2025-08-19 08:00:00|18.11|18.03|18.03|17.95|18.11|18.03|18.03|17.95|537
1755594000000|2025-08-19 09:00:00|18.01|17.93|17.98|17.9|18.03|17.95|17.98|17.9|1064
1755597600000|2025-08-19 10:00:00|18.03|17.95|18.06|17.98|18.09|18.01|17.98|17.9|770
1755601200000|2025-08-19 11:00:00|18.04|17.96|18.06|17.98|18.09|18.01|18.04|17.96|1674
1755604800000|2025-08-19 12:00:00|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|2524
1755608400000|2025-08-19 13:00:00|18.09|18.01|18.09|18.01|18.14|18.06|18.04|17.96|1896
1755612000000|2025-08-19 14:00:00|18.07|17.99|18.05|17.97|18.09|18.01|17.97|17.89|3334
1755615600000|2025-08-19 15:00:00|18.1|18.02|18.2|18.12|18.2|18.12|18.07|17.99|2587
1755619200000|2025-08-19 16:00:00|18.15|18.07|18.35|18.27|18.4|18.32|18.15|18.07|875
1755622800000|2025-08-19 17:00:00|18.37|18.29|18.25|18.17|18.4|18.32|18.25|18.17|625
1755626400000|2025-08-19 18:00:00|18.3|18.22|18.38|18.3|18.4|18.32|18.27|18.19|62
1755630000000|2025-08-19 19:00:00|18.4|18.32|18.35|18.27|18.4|18.32|18.33|18.25|285
1755648000000|2025-08-20 00:00:00|18.54|18.24|18.47|18.22|18.54|18.36|18.43|18.22|0
1755651600000|2025-08-20 01:00:00|18.5|18.25|18.44|18.36|18.5|18.36|18.44|18.22|0
1755655200000|2025-08-20 02:00:00|18.55|18.3|18.47|18.22|18.55|18.41|18.42|18.17|15
1755658800000|2025-08-20 03:00:00|18.34|18.26|18.48|18.18|18.5|18.26|18.29|18.1|4
1755662400000|2025-08-20 04:00:00|18.45|18.15|18.48|18.23|18.48|18.26|18.32|18.15|0
1755666000000|2025-08-20 05:00:00|18.5|18.25|18.32|18.24|18.5|18.36|18.32|18.24|12
1755669600000|2025-08-20 06:00:00|18.37|18.29|18.37|18.29|18.47|18.39|18.32|18.24|211
1755673200000|2025-08-20 07:00:00|18.32|18.24|18.32|18.24|18.39|18.31|18.32|18.24|486
1755676800000|2025-08-20 08:00:00|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|1952
1755680400000|2025-08-20 09:00:00|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|1521
1755684000000|2025-08-20 10:00:00|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|797
1755687600000|2025-08-20 11:00:00|18.42|18.34|18.43|18.35|18.53|18.45|18.4|18.32|462
1755691200000|2025-08-20 12:00:00|18.38|18.3|18.43|18.35|18.48|18.4|18.38|18.3|469
1755694800000|2025-08-20 13:00:00|18.48|18.4|18.63|18.55|18.73|18.65|18.38|18.3|1985
1755698400000|2025-08-20 14:00:00|18.66|18.58|18.75|18.67|18.83|18.75|18.53|18.45|1320
1755702000000|2025-08-20 15:00:00|18.76|18.68|18.64|18.56|18.78|18.7|18.49|18.41|2183
1755705600000|2025-08-20 16:00:00|18.61|18.53|18.64|18.56|18.64|18.56|18.49|18.41|246
1755709200000|2025-08-20 17:00:00|18.66|18.58|18.57|18.49|18.66|18.58|18.49|18.41|259
1755712800000|2025-08-20 18:00:00|18.59|18.51|18.59|18.51|18.79|18.71|18.57|18.49|465
1755716400000|2025-08-20 19:00:00|18.6|18.52|18.4|18.32|18.6|18.52|18.35|18.27|613
1755720000000|2025-08-20 20:00:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755734400000|2025-08-21 00:00:00|18.4|18.1|18.37|18.12|18.42|18.26|18.33|18.1|0
1755738000000|2025-08-21 01:00:00|18.4|18.15|18.37|18.12|18.47|18.31|18.33|18.12|9
1755741600000|2025-08-21 02:00:00|18.38|18.07|18.34|18.26|18.4|18.26|18.32|18.07|0
1755745200000|2025-08-21 03:00:00|18.32|18.24|18.34|18.26|18.37|18.29|18.32|18.24|3
1755748800000|2025-08-21 04:00:00|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|6
1755752400000|2025-08-21 05:00:00|18.35|18.27|18.32|18.24|18.37|18.29|18.3|18.22|4
1755756000000|2025-08-21 06:00:00|18.27|18.19|18.28|18.2|18.3|18.22|18.25|18.17|78
1755759600000|2025-08-21 07:00:00|18.3|18.22|18.4|18.32|18.42|18.34|18.27|18.19|912
1755763200000|2025-08-21 08:00:00|18.42|18.34|18.52|18.44|18.52|18.44|18.37|18.29|975
1755766800000|2025-08-21 09:00:00|18.47|18.39|18.47|18.39|18.49|18.41|18.42|18.34|497
1755770400000|2025-08-21 10:00:00|18.49|18.41|18.47|18.39|18.57|18.49|18.47|18.39|615
1755774000000|2025-08-21 11:00:00|18.45|18.37|18.52|18.44|18.55|18.47|18.42|18.34|446
1755777600000|2025-08-21 12:00:00|18.55|18.47|18.67|18.59|18.67|18.59|18.52|18.44|380
1755781200000|2025-08-21 13:00:00|18.63|18.55|18.63|18.55|18.82|18.74|18.58|18.5|1322
1755784800000|2025-08-21 14:00:00|18.67|18.59|18.58|18.5|18.68|18.6|18.48|18.4|1782
1755788400000|2025-08-21 15:00:00|18.6|18.52|18.75|18.67|18.77|18.69|18.58|18.5|2387
1755792000000|2025-08-21 16:00:00|18.77|18.69|18.73|18.65|18.8|18.72|18.63|18.55|276
1755795600000|2025-08-21 17:00:00|18.71|18.63|18.68|18.6|18.83|18.75|18.64|18.56|134
1755799200000|2025-08-21 18:00:00|18.66|18.58|18.61|18.53|18.73|18.65|18.61|18.53|253
1755802800000|2025-08-21 19:00:00|18.59|18.51|18.64|18.56|18.69|18.61|18.59|18.51|134
1755820800000|2025-08-22 00:00:00|18.78|18.48|18.69|18.44|18.78|18.48|18.68|18.43|0
1755824400000|2025-08-22 01:00:00|18.68|18.43|18.68|18.43|18.76|18.55|18.62|18.43|0
1755828000000|2025-08-22 02:00:00|18.71|18.46|18.76|18.51|18.76|18.51|18.68|18.43|0
1755831600000|2025-08-22 03:00:00|18.74|18.49|18.74|18.49|18.79|18.6|18.68|18.49|0
1755835200000|2025-08-22 04:00:00|18.76|18.51|18.66|18.58|18.79|18.6|18.63|18.44|0
1755838800000|2025-08-22 05:00:00|18.65|18.57|18.73|18.65|18.79|18.65|18.63|18.49|22
1755842400000|2025-08-22 06:00:00|18.75|18.67|18.73|18.65|18.85|18.77|18.71|18.63|74
1755846000000|2025-08-22 07:00:00|18.71|18.63|18.61|18.53|18.73|18.65|18.61|18.53|296
1755849600000|2025-08-22 08:00:00|18.57|18.49|18.44|18.36|18.57|18.49|18.44|18.36|290
1755853200000|2025-08-22 09:00:00|18.46|18.38|18.47|18.39|18.49|18.41|18.44|18.36|187
1755856800000|2025-08-22 10:00:00|18.45|18.37|18.42|18.34|18.47|18.39|18.38|18.3|355
1755860400000|2025-08-22 11:00:00|18.47|18.39|18.43|18.35|18.47|18.39|18.42|18.34|504
1755864000000|2025-08-22 12:00:00|18.42|18.34|18.43|18.35|18.43|18.35|18.38|18.3|362
1755867600000|2025-08-22 13:00:00|18.4|18.32|18.34|18.26|18.43|18.35|18.29|18.21|1217
1755871200000|2025-08-22 14:00:00|18.29|18.21|17.78|17.7|18.29|18.21|17.75|17.67|5652
1755874800000|2025-08-22 15:00:00|17.8|17.72|17.54|17.46|17.82|17.74|17.51|17.43|5772
1755878400000|2025-08-22 16:00:00|17.52|17.44|17.62|17.54|17.62|17.54|17.47|17.39|873
1755882000000|2025-08-22 17:00:00|17.61|17.53|17.42|17.34|17.61|17.53|17.37|17.29|382
1755885600000|2025-08-22 18:00:00|17.4|17.32|17.43|17.35|17.43|17.35|17.33|17.25|513
1755889200000|2025-08-22 19:00:00|17.41|17.33|17.35|17.27|17.48|17.4|17.33|17.25|597
1756080000000|2025-08-25 00:00:00|17.56|17.31|17.5|17.42|17.58|17.44|17.45|17.31|2
1756083600000|2025-08-25 01:00:00|17.49|17.41|17.6|17.52|17.63|17.52|17.49|17.38|4
1756087200000|2025-08-25 02:00:00|17.59|17.51|17.63|17.38|17.63|17.52|17.51|17.33|7
1756090800000|2025-08-25 03:00:00|17.52|17.44|17.55|17.47|17.64|17.49|17.52|17.38|4
1756094400000|2025-08-25 04:00:00|17.57|17.49|17.55|17.47|17.64|17.49|17.5|17.38|16
1756098000000|2025-08-25 05:00:00|17.53|17.45|17.5|17.42|17.55|17.47|17.5|17.42|11
1756101600000|2025-08-25 06:00:00|17.45|17.37|17.61|17.53|17.63|17.55|17.45|17.37|165
1756105200000|2025-08-25 07:00:00|17.59|17.51|17.73|17.65|17.73|17.65|17.59|17.51|1600
1756108800000|2025-08-25 08:00:00|17.71|17.63|17.74|17.66|17.74|17.66|17.69|17.61|323
1756112400000|2025-08-25 09:00:00|17.76|17.68|17.78|17.7|17.83|17.75|17.74|17.66|1160
1756116000000|2025-08-25 10:00:00|17.8|17.72|17.69|17.61|17.8|17.72|17.65|17.57|712
1756119600000|2025-08-25 11:00:00|17.65|17.57|17.64|17.56|17.69|17.61|17.62|17.54|830
1756123200000|2025-08-25 12:00:00|17.65|17.57|17.61|17.53|17.69|17.61|17.61|17.53|773
1756126800000|2025-08-25 13:00:00|17.59|17.51|17.52|17.44|17.63|17.55|17.52|17.44|422
1756130400000|2025-08-25 14:00:00|17.51|17.43|17.73|17.65|17.74|17.66|17.47|17.39|2802
1756134000000|2025-08-25 15:00:00|17.75|17.67|18|17.92|18.02|17.94|17.73|17.65|3606
1756137600000|2025-08-25 16:00:00|17.99|17.91|17.95|17.87|18|17.92|17.9|17.82|712
1756141200000|2025-08-25 17:00:00|17.96|17.88|17.96|17.88|18.01|17.93|17.94|17.86|35
1756144800000|2025-08-25 18:00:00|18.01|17.93|18.01|17.93|18.06|17.98|18.01|17.93|366
1756148400000|2025-08-25 19:00:00|18.06|17.98|18.11|18.03|18.15|18.07|18.06|17.98|1140
1756166400000|2025-08-26 00:00:00|18.15|17.85|18.45|18.15|18.52|18.26|18.09|17.85|91
1756170000000|2025-08-26 01:00:00|18.46|18.16|18.44|18.19|18.47|18.26|18.27|18.02|5
1756173600000|2025-08-26 02:00:00|18.33|18.25|18.38|18.08|18.45|18.26|18.33|18.05|0
1756177200000|2025-08-26 03:00:00|18.37|18.12|18.37|18.12|18.45|18.18|18.35|18.05|0
1756180800000|2025-08-26 04:00:00|18.38|18.08|18.37|18.12|18.43|18.17|18.24|18.05|0
1756184400000|2025-08-26 05:00:00|18.38|18.13|18.26|18.18|18.38|18.2|18.23|18.06|0
1756188000000|2025-08-26 06:00:00|18.24|18.16|18.37|18.29|18.42|18.34|18.23|18.15|567
1756191600000|2025-08-26 07:00:00|18.39|18.31|18.78|18.7|19.04|18.96|18.39|18.31|3971
1756195200000|2025-08-26 08:00:00|18.76|18.68|18.64|18.56|18.79|18.71|18.61|18.53|4388
1756198800000|2025-08-26 09:00:00|18.62|18.54|18.64|18.56|18.76|18.68|18.57|18.49|2458
1756202400000|2025-08-26 10:00:00|18.62|18.54|18.49|18.41|18.64|18.56|18.49|18.41|946
1756206000000|2025-08-26 11:00:00|18.54|18.46|18.61|18.53|18.64|18.56|18.52|18.44|340
1756209600000|2025-08-26 12:00:00|18.59|18.51|18.54|18.46|18.63|18.55|18.42|18.34|1684
1756213200000|2025-08-26 13:00:00|18.56|18.48|18.57|18.49|18.63|18.55|18.51|18.43|1715
1756216800000|2025-08-26 14:00:00|18.56|18.48|18.49|18.41|18.56|18.48|18.42|18.34|2949
1756220400000|2025-08-26 15:00:00|18.51|18.43|18.7|18.62|18.75|18.67|18.49|18.41|2413
1756224000000|2025-08-26 16:00:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|344
1756227600000|2025-08-26 17:00:00|18.66|18.58|18.66|18.58|18.71|18.63|18.59|18.51|400
1756231200000|2025-08-26 18:00:00|18.64|18.56|18.57|18.49|18.64|18.56|18.55|18.47|182
1756234800000|2025-08-26 19:00:00|18.58|18.5|18.53|18.45|18.62|18.54|18.52|18.44|515
1756252800000|2025-08-27 00:00:00|18.73|18.43|18.63|18.38|18.73|18.43|18.62|18.36|0
1756256400000|2025-08-27 01:00:00|18.65|18.4|18.63|18.38|18.69|18.44|18.63|18.38|1
1756260000000|2025-08-27 02:00:00|18.65|18.4|18.64|18.39|18.66|18.45|18.48|18.34|31
1756263600000|2025-08-27 03:00:00|18.63|18.38|18.59|18.34|18.63|18.38|18.59|18.34|0
1756267200000|2025-08-27 04:00:00|18.6|18.35|18.63|18.38|18.63|18.45|18.53|18.35|1
1756270800000|2025-08-27 05:00:00|18.57|18.49|18.6|18.35|18.66|18.49|18.57|18.35|0
1756274400000|2025-08-27 06:00:00|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|36
1756278000000|2025-08-27 07:00:00|18.55|18.47|18.53|18.45|18.69|18.61|18.51|18.43|666
1756281600000|2025-08-27 08:00:00|18.54|18.46|18.75|18.67|18.83|18.75|18.53|18.45|794
1756285200000|2025-08-27 09:00:00|18.76|18.68|18.78|18.7|18.8|18.72|18.73|18.65|1420
1756288800000|2025-08-27 10:00:00|18.77|18.69|18.77|18.69|18.78|18.7|18.72|18.64|466
1756292400000|2025-08-27 11:00:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|162
1756296000000|2025-08-27 12:00:00|18.67|18.59|18.65|18.57|18.73|18.65|18.59|18.51|731
1756299600000|2025-08-27 13:00:00|18.67|18.59|18.62|18.54|18.75|18.67|18.62|18.54|974
1756303200000|2025-08-27 14:00:00|18.64|18.56|18.76|18.68|18.88|18.8|18.59|18.51|1640
1756306800000|2025-08-27 15:00:00|18.73|18.65|18.73|18.65|18.81|18.73|18.68|18.6|1613
1756310400000|2025-08-27 16:00:00|18.74|18.66|18.81|18.73|18.92|18.84|18.73|18.65|556
1756314000000|2025-08-27 17:00:00|18.83|18.75|18.75|18.67|18.83|18.75|18.71|18.63|7
1756317600000|2025-08-27 18:00:00|18.76|18.68|18.78|18.7|18.78|18.7|18.71|18.63|16
1756321200000|2025-08-27 19:00:00|18.74|18.66|18.78|18.7|18.78|18.7|18.72|18.64|198
1756339200000|2025-08-28 00:00:00|19.02|18.72|18.98|18.73|19.03|18.73|18.97|18.69|0
1756342800000|2025-08-28 01:00:00|18.97|18.72|18.96|18.71|18.97|18.72|18.96|18.71|0
1756346400000|2025-08-28 02:00:00|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1756350000000|2025-08-28 03:00:00|18.91|18.83|18.85|18.77|18.98|18.83|18.85|18.71|2
1756357200000|2025-08-28 05:00:00|18.91|18.66|18.8|18.72|18.92|18.78|18.8|18.62|26
1756360800000|2025-08-28 06:00:00|18.78|18.7|18.68|18.6|18.8|18.72|18.67|18.59|127
1756364400000|2025-08-28 07:00:00|18.67|18.59|18.58|18.5|18.7|18.62|18.52|18.44|1092
1756368000000|2025-08-28 08:00:00|18.55|18.47|18.67|18.59|18.7|18.62|18.55|18.47|981
1756371600000|2025-08-28 09:00:00|18.65|18.57|18.7|18.62|18.72|18.64|18.65|18.57|151
1756375200000|2025-08-28 10:00:00|18.72|18.64|18.87|18.79|18.89|18.81|18.7|18.62|1291
1756378800000|2025-08-28 11:00:00|18.86|18.78|18.79|18.71|18.96|18.88|18.79|18.71|367
1756382400000|2025-08-28 12:00:00|18.77|18.69|18.73|18.65|18.81|18.73|18.73|18.65|385
1756386000000|2025-08-28 13:00:00|18.71|18.63|18.74|18.66|18.76|18.68|18.58|18.5|766
1756389600000|2025-08-28 14:00:00|18.73|18.65|18.63|18.55|18.74|18.66|18.51|18.43|1599
1756393200000|2025-08-28 15:00:00|18.65|18.57|18.62|18.54|18.67|18.59|18.55|18.47|1517
1756396800000|2025-08-28 16:00:00|18.63|18.55|18.6|18.52|18.63|18.55|18.56|18.48|170
1756400400000|2025-08-28 17:00:00|18.62|18.54|18.6|18.52|18.63|18.55|18.59|18.51|9
1756404000000|2025-08-28 18:00:00|||||||||21
1756407600000|2025-08-28 19:00:00|18.62|18.54|18.66|18.58|18.69|18.61|18.61|18.53|151
1756425600000|2025-08-29 00:00:00|18.78|18.48|18.77|18.47|18.78|18.48|18.72|18.47|0
1756429200000|2025-08-29 01:00:00|18.73|18.48|18.76|18.51|18.78|18.51|18.73|18.47|2
1756432800000|2025-08-29 02:00:00|18.8|18.5|18.76|18.51|18.8|18.51|18.76|18.49|0
1756436400000|2025-08-29 03:00:00|18.8|18.5|18.76|18.51|18.8|18.51|18.76|18.5|0
1756440000000|2025-08-29 04:00:00|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756443600000|2025-08-29 05:00:00|18.74|18.49|18.63|18.55|18.76|18.56|18.63|18.49|0
1756447200000|2025-08-29 06:00:00|18.62|18.54|18.66|18.58|18.66|18.58|18.53|18.45|226
1756450800000|2025-08-29 07:00:00|18.68|18.6|18.71|18.63|18.72|18.64|18.56|18.48|863
1756454400000|2025-08-29 08:00:00|18.68|18.6|18.87|18.79|18.87|18.79|18.67|18.59|603
1756458000000|2025-08-29 09:00:00|18.89|18.81|18.71|18.63|18.91|18.83|18.67|18.59|365
1756461600000|2025-08-29 10:00:00|18.73|18.65|18.75|18.67|18.77|18.69|18.72|18.64|580
1756465200000|2025-08-29 11:00:00|18.73|18.65|18.69|18.61|18.77|18.69|18.67|18.59|438
1756468800000|2025-08-29 12:00:00|18.7|18.62|18.59|18.51|18.74|18.66|18.59|18.51|1618
1756472400000|2025-08-29 13:00:00|18.57|18.49|18.75|18.67|18.76|18.68|18.56|18.48|704
1756476000000|2025-08-29 14:00:00|18.73|18.65|18.87|18.79|19.03|18.95|18.69|18.61|1376
1756479600000|2025-08-29 15:00:00|18.86|18.78|19.02|18.94|19.02|18.94|18.79|18.71|1448
1756483200000|2025-08-29 16:00:00|19.01|18.93|18.96|18.88|19.08|19|18.96|18.88|108
1756486800000|2025-08-29 17:00:00|18.98|18.9|18.94|18.86|19.05|18.97|18.92|18.84|273
1756490400000|2025-08-29 18:00:00|18.95|18.87|18.97|18.89|18.97|18.89|18.94|18.86|46
1756494000000|2025-08-29 19:00:00|18.94|18.86|19.05|18.8|19.05|18.92|18.87|18.79|185
1756684800000|2025-09-01 00:00:00|18.98|18.68|18.99|18.74|19.05|18.92|18.95|18.66|1
1756688400000|2025-09-01 01:00:00|19|18.75|19.01|18.76|19.01|18.8|18.86|18.72|5
1756692000000|2025-09-01 02:00:00|18.91|18.83|19|18.75|19.11|18.94|18.87|18.74|8
1756695600000|2025-09-01 03:00:00|19.02|18.77|19.07|18.82|19.09|18.92|18.97|18.76|2
1756699200000|2025-09-01 04:00:00|||||||||2
1756702800000|2025-09-01 05:00:00|19.08|18.83|19.05|18.97|19.09|18.98|18.97|18.82|13
1756706400000|2025-09-01 06:00:00|19.03|18.95|18.83|18.75|19.09|19.01|18.82|18.74|166
1756710000000|2025-09-01 07:00:00|18.82|18.74|18.8|18.72|18.9|18.82|18.76|18.68|533
1756713600000|2025-09-01 08:00:00|18.81|18.73|18.77|18.69|18.86|18.78|18.74|18.66|458
1756717200000|2025-09-01 09:00:00|18.79|18.71|18.84|18.76|18.86|18.78|18.76|18.68|964
1756720800000|2025-09-01 10:00:00|18.85|18.77|18.92|18.84|18.92|18.84|18.85|18.77|361
1756724400000|2025-09-01 11:00:00|18.89|18.81|18.91|18.83|18.92|18.84|18.87|18.79|215
1756728000000|2025-09-01 12:00:00|18.92|18.84|18.84|18.76|18.92|18.84|18.84|18.76|464
1756731600000|2025-09-01 13:00:00|18.85|18.77|18.85|18.77|18.97|18.89|18.83|18.75|73
1756735200000|2025-09-01 14:00:00|18.86|18.78|18.85|18.77|18.92|18.84|18.85|18.77|453
1756738800000|2025-09-01 15:00:00|18.86|18.78|18.84|18.76|18.91|18.83|18.84|18.76|742
1756742400000|2025-09-01 16:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|4
1756746000000|2025-09-01 17:00:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1756749600000|2025-09-01 18:00:00|||||||||3
1756753200000|2025-09-01 19:00:00|18.85|18.77|18.86|18.78|18.86|18.78|18.83|18.75|70
1756756800000|2025-09-01 20:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756771200000|2025-09-02 00:00:00|18.87|18.79|19.04|18.79|19.1|18.8|18.87|18.74|0
1756774800000|2025-09-02 01:00:00|19.06|18.74|19.04|18.79|19.06|18.79|18.99|18.73|0
1756778400000|2025-09-02 02:00:00|19.06|18.81|19.08|18.78|19.12|18.87|19.04|18.78|0
1756782000000|2025-09-02 03:00:00|19.1|18.8|19.09|18.79|19.1|18.85|19.05|18.78|0
1756785600000|2025-09-02 04:00:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1756789200000|2025-09-02 05:00:00|19.06|18.81|18.93|18.85|19.1|18.86|18.88|18.73|24
1756792800000|2025-09-02 06:00:00|18.92|18.84|18.86|18.78|18.93|18.85|18.83|18.75|17
1756796400000|2025-09-02 07:00:00|18.84|18.76|19.35|19.27|19.46|19.38|18.81|18.73|2400
1756800000000|2025-09-02 08:00:00|19.36|19.28|19.22|19.14|19.36|19.28|19.18|19.1|954
1756803600000|2025-09-02 09:00:00|19.24|19.16|19.29|19.21|19.36|19.28|19.22|19.14|572
1756807200000|2025-09-02 10:00:00|19.3|19.22|19.44|19.36|19.51|19.43|19.29|19.21|634
1756810800000|2025-09-02 11:00:00|19.41|19.33|19.56|19.48|19.56|19.48|19.4|19.32|801
1756814400000|2025-09-02 12:00:00|19.58|19.5|19.94|19.86|20|19.92|19.56|19.48|1452
1756818000000|2025-09-02 13:00:00|19.96|19.88|19.53|19.45|20.08|20|19.49|19.41|3650
1756821600000|2025-09-02 14:00:00|19.52|19.44|19.76|19.68|19.8|19.72|19.39|19.31|4249
1756825200000|2025-09-02 15:00:00|19.77|19.69|20.06|19.98|20.12|20.04|19.75|19.67|3422
1756828800000|2025-09-02 16:00:00|20.07|19.99|19.75|19.67|20.07|19.99|19.72|19.64|1011
1756832400000|2025-09-02 17:00:00|19.72|19.64|19.55|19.47|19.76|19.68|19.5|19.42|390
1756836000000|2025-09-02 18:00:00|19.58|19.5|19.67|19.59|19.72|19.64|19.55|19.47|48
1756839600000|2025-09-02 19:00:00|19.65|19.57|19.47|19.39|19.65|19.57|19.46|19.38|715
1756843200000|2025-09-02 20:00:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756857600000|2025-09-03 00:00:00|19.45|19.2|19.38|19.3|19.49|19.34|19.38|19.2|0
1756861200000|2025-09-03 01:00:00|19.39|19.31|19.41|19.33|19.53|19.35|19.38|19.23|0
1756864800000|2025-09-03 02:00:00|19.4|19.32|19.45|19.37|19.49|19.37|19.37|19.23|1
1756868400000|2025-09-03 03:00:00|19.42|19.34|19.44|19.36|19.5|19.42|19.4|19.32|1
1756872000000|2025-09-03 04:00:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|2
1756875600000|2025-09-03 05:00:00|19.45|19.37|19.48|19.4|19.51|19.41|19.4|19.25|1
1756879200000|2025-09-03 06:00:00|19.44|19.36|19.48|19.4|19.5|19.42|19.41|19.33|273
1756882800000|2025-09-03 07:00:00|19.5|19.42|19.44|19.36|19.55|19.47|19.41|19.33|1613
1756886400000|2025-09-03 08:00:00|19.43|19.35|19.34|19.26|19.43|19.35|19.34|19.26|1867
1756890000000|2025-09-03 09:00:00|19.35|19.27|19.34|19.26|19.39|19.31|19.34|19.26|1025
1756893600000|2025-09-03 10:00:00|19.35|19.27|19.35|19.27|19.37|19.29|19.32|19.24|911
1756897200000|2025-09-03 11:00:00|19.37|19.29|19.44|19.36|19.44|19.36|19.35|19.27|420
1756900800000|2025-09-03 12:00:00|19.43|19.35|19.56|19.48|19.56|19.48|19.41|19.33|392
1756904400000|2025-09-03 13:00:00|19.57|19.49|19.49|19.41|19.57|19.49|19.4|19.32|965
1756908000000|2025-09-03 14:00:00|19.48|19.4|19.38|19.3|19.55|19.47|19.35|19.27|1389
1756911600000|2025-09-03 15:00:00|19.36|19.28|19.46|19.38|19.49|19.41|19.35|19.27|2339
1756915200000|2025-09-03 16:00:00|19.47|19.39|19.44|19.36|19.49|19.41|19.41|19.33|125
1756918800000|2025-09-03 17:00:00|19.43|19.35|19.48|19.4|19.53|19.45|19.35|19.27|80
1756922400000|2025-09-03 18:00:00|19.49|19.41|19.51|19.43|19.52|19.44|19.45|19.37|65
1756926000000|2025-09-03 19:00:00|19.5|19.42|19.36|19.28|19.52|19.44|19.33|19.25|94
1756944000000|2025-09-04 00:00:00|19.43|19.13|19.25|19|19.43|19.23|19.12|18.98|4
1756947600000|2025-09-04 01:00:00|19.28|19.03|19.28|19.03|19.28|19.08|19.16|19|0
1756951200000|2025-09-04 02:00:00|19.3|19|19.31|19.06|19.31|19.06|19.23|18.97|0
1756954800000|2025-09-04 03:00:00|19.33|19.08|19.34|19.09|19.36|19.11|19.31|19.06|0
1756958400000|2025-09-04 04:00:00|19.31|19.06|19.18|19.1|19.31|19.14|19.18|19.03|0
1756962000000|2025-09-04 05:00:00|19.28|19.03|19.28|19.2|19.33|19.2|19.18|19.03|103
1756965600000|2025-09-04 06:00:00|19.33|19.08|19.28|19.2|19.33|19.2|19.19|19.08|146
1756969200000|2025-09-04 07:00:00|19.29|19.21|19.17|19.09|19.33|19.25|19.17|19.09|1550
1756972800000|2025-09-04 08:00:00|19.18|19.1|19.26|19.18|19.26|19.18|19.16|19.08|931
1756976400000|2025-09-04 09:00:00|19.24|19.16|19.23|19.15|19.27|19.19|19.19|19.11|703
1756980000000|2025-09-04 10:00:00|19.24|19.16|18.89|18.81|19.24|19.16|18.87|18.79|1600
1756983600000|2025-09-04 11:00:00|18.87|18.79|18.9|18.82|18.92|18.84|18.8|18.72|1253
1756987200000|2025-09-04 12:00:00|18.88|18.8|18.98|18.9|19.06|18.98|18.87|18.79|1769
1756990800000|2025-09-04 13:00:00|18.95|18.87|18.94|18.86|19.01|18.93|18.93|18.85|1420
1756994400000|2025-09-04 14:00:00|18.89|18.81|18.81|18.73|19.06|18.98|18.77|18.69|2272
1756998000000|2025-09-04 15:00:00|18.83|18.75|18.96|18.88|18.97|18.89|18.81|18.73|1894
1757001600000|2025-09-04 16:00:00|18.94|18.86|18.9|18.82|18.96|18.88|18.88|18.8|156
1757005200000|2025-09-04 17:00:00|18.88|18.8|18.81|18.73|18.91|18.83|18.79|18.71|330
1757008800000|2025-09-04 18:00:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|97
1757012400000|2025-09-04 19:00:00|18.85|18.77|18.77|18.69|18.87|18.79|18.77|18.69|91
1757030400000|2025-09-05 00:00:00|18.85|18.6|18.75|18.67|18.85|18.69|18.75|18.6|9
1757034000000|2025-09-05 01:00:00|18.79|18.71|18.75|18.67|18.79|18.71|18.75|18.67|0
1757037600000|2025-09-05 02:00:00|18.78|18.7|18.75|18.67|18.79|18.71|18.74|18.66|4
1757041200000|2025-09-05 03:00:00|18.78|18.7|18.76|18.68|18.79|18.71|18.75|18.67|0
1757044800000|2025-09-05 04:00:00|18.75|18.67|18.74|18.66|18.76|18.68|18.74|18.66|3
1757048400000|2025-09-05 05:00:00|18.76|18.68|18.64|18.56|18.78|18.7|18.64|18.56|111
1757052000000|2025-09-05 06:00:00|18.65|18.57|18.64|18.56|18.65|18.57|18.59|18.51|142
1757055600000|2025-09-05 07:00:00|18.66|18.58|18.73|18.65|18.83|18.75|18.64|18.56|2392
1757059200000|2025-09-05 08:00:00|18.78|18.7|18.82|18.74|18.84|18.76|18.78|18.7|1072
1757062800000|2025-09-05 09:00:00|18.83|18.75|18.71|18.63|18.83|18.75|18.71|18.63|1257
1757066400000|2025-09-05 10:00:00|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|615
1757070000000|2025-09-05 11:00:00|18.65|18.57|18.69|18.61|18.69|18.61|18.58|18.5|2023
1757073600000|2025-09-05 12:00:00|18.74|18.66|18.57|18.49|18.86|18.78|18.55|18.47|1430
1757077200000|2025-09-05 13:00:00|18.55|18.47|18.62|18.54|18.67|18.59|18.47|18.39|1234
1757080800000|2025-09-05 14:00:00|18.64|18.56|19.16|19.08|19.23|19.15|18.63|18.55|3322
1757084400000|2025-09-05 15:00:00|19.17|19.09|19.02|18.94|19.29|19.21|18.91|18.83|2514
1757088000000|2025-09-05 16:00:00|19.01|18.93|18.95|18.87|19.05|18.97|18.92|18.84|99
1757091600000|2025-09-05 17:00:00|18.97|18.89|19.02|18.94|19.09|19.01|18.94|18.86|477
1757095200000|2025-09-05 18:00:00|19.01|18.93|18.88|18.8|19.06|18.98|18.87|18.79|137
1757098800000|2025-09-05 19:00:00|18.89|18.81|18.87|18.79|18.93|18.85|18.79|18.71|334
1757289600000|2025-09-08 00:00:00|19.04|18.77|19.07|18.82|19.11|18.95|18.93|18.77|44
1757293200000|2025-09-08 01:00:00|19.09|18.84|19.07|18.82|19.09|18.84|19.07|18.82|0
1757296800000|2025-09-08 02:00:00|19.08|18.83|19.07|18.82|19.14|18.87|19.07|18.8|0
1757304000000|2025-09-08 04:00:00|19.08|18.83|19.07|18.82|19.1|18.85|19.07|18.82|0
1757307600000|2025-09-08 05:00:00|19.08|18.83|18.91|18.83|19.12|18.91|18.9|18.8|8
1757311200000|2025-09-08 06:00:00|18.9|18.82|18.83|18.75|18.92|18.84|18.8|18.72|182
1757314800000|2025-09-08 07:00:00|18.82|18.74|18.73|18.65|18.83|18.75|18.67|18.59|1548
1757318400000|2025-09-08 08:00:00|18.72|18.64|18.79|18.71|18.8|18.72|18.72|18.64|692
1757322000000|2025-09-08 09:00:00|18.77|18.69|18.72|18.64|18.84|18.76|18.71|18.63|1133
1757325600000|2025-09-08 10:00:00|18.73|18.65|18.66|18.58|18.73|18.65|18.66|18.58|903
1757329200000|2025-09-08 11:00:00|18.68|18.6|18.73|18.65|18.73|18.65|18.67|18.59|697
1757332800000|2025-09-08 12:00:00|18.74|18.66|18.66|18.58|18.82|18.74|18.64|18.56|1927
1757336400000|2025-09-08 13:00:00|18.64|18.56|18.63|18.55|18.7|18.62|18.56|18.48|1006
1757340000000|2025-09-08 14:00:00|18.65|18.57|18.55|18.47|18.66|18.58|18.54|18.46|1967
1757343600000|2025-09-08 15:00:00|18.54|18.46|18.59|18.51|18.64|18.56|18.47|18.39|1126
1757347200000|2025-09-08 16:00:00|18.61|18.53|18.62|18.54|18.7|18.62|18.59|18.51|144
1757350800000|2025-09-08 17:00:00|18.63|18.55|18.69|18.61|18.7|18.62|18.62|18.54|159
1757354400000|2025-09-08 18:00:00|18.71|18.63|18.65|18.57|18.71|18.63|18.64|18.56|53
1757358000000|2025-09-08 19:00:00|18.66|18.58|18.62|18.54|18.7|18.62|18.62|18.54|30
1757361600000|2025-09-08 20:00:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1757376000000|2025-09-09 00:00:00|18.73|18.43|18.74|18.44|18.75|18.46|18.69|18.42|0
1757379600000|2025-09-09 01:00:00|18.76|18.46|18.74|18.49|18.76|18.49|18.74|18.46|0
1757383200000|2025-09-09 02:00:00|18.76|18.51|18.8|18.5|18.8|18.52|18.76|18.49|0
1757386800000|2025-09-09 03:00:00|18.79|18.49|18.76|18.46|18.79|18.49|18.76|18.46|3
1757390400000|2025-09-09 04:00:00|18.77|18.47|18.63|18.38|18.77|18.47|18.54|18.38|7
1757394000000|2025-09-09 05:00:00|18.64|18.39|18.47|18.39|18.71|18.54|18.47|18.39|24
1757397600000|2025-09-09 06:00:00|18.48|18.4|18.52|18.44|18.53|18.45|18.48|18.4|55
1757401200000|2025-09-09 07:00:00|18.5|18.42|18.37|18.29|18.5|18.42|18.34|18.26|2246
1757404800000|2025-09-09 08:00:00|18.41|18.33|18.5|18.42|18.52|18.44|18.36|18.28|1229
1757408400000|2025-09-09 09:00:00|18.47|18.39|18.48|18.4|18.53|18.45|18.47|18.39|946
1757412000000|2025-09-09 10:00:00|18.47|18.39|18.48|18.4|18.5|18.42|18.42|18.34|1091
1757415600000|2025-09-09 11:00:00|18.47|18.39|18.43|18.35|18.47|18.39|18.42|18.34|1063
1757419200000|2025-09-09 12:00:00|18.48|18.4|18.5|18.42|18.5|18.42|18.42|18.34|858
1757422800000|2025-09-09 13:00:00|18.49|18.41|18.55|18.47|18.61|18.53|18.49|18.41|1395
1757426400000|2025-09-09 14:00:00|18.51|18.43|18.65|18.57|18.8|18.72|18.5|18.42|2117
1757430000000|2025-09-09 15:00:00|18.64|18.56|18.59|18.51|18.7|18.62|18.54|18.46|1093
1757433600000|2025-09-09 16:00:00|18.58|18.5|18.48|18.4|18.59|18.51|18.48|18.4|137
1757437200000|2025-09-09 17:00:00|18.44|18.36|18.43|18.35|18.46|18.38|18.43|18.35|90
1757440800000|2025-09-09 18:00:00|18.4|18.32|18.39|18.31|18.43|18.35|18.38|18.3|293
1757444400000|2025-09-09 19:00:00|18.4|18.32|18.42|18.34|18.44|18.36|18.39|18.31|179
1757462400000|2025-09-10 00:00:00|18.53|18.23|18.53|18.23|18.53|18.3|18.38|18.19|0
1757466000000|2025-09-10 01:00:00|18.51|18.21|18.5|18.25|18.53|18.25|18.5|18.21|3
1757469600000|2025-09-10 02:00:00|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|11
1757473200000|2025-09-10 03:00:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1757476800000|2025-09-10 04:00:00|18.5|18.25|18.51|18.26|18.51|18.26|18.5|18.25|0
1757480400000|2025-09-10 05:00:00|18.54|18.24|18.31|18.23|18.54|18.29|18.31|18.21|4
1757484000000|2025-09-10 06:00:00|18.35|18.27|18.35|18.27|18.36|18.28|18.31|18.23|270
1757487600000|2025-09-10 07:00:00|18.36|18.28|18.35|18.27|18.46|18.38|18.35|18.27|1225
1757491200000|2025-09-10 08:00:00|18.36|18.28|18.53|18.45|18.53|18.45|18.35|18.27|967
1757494800000|2025-09-10 09:00:00|18.52|18.44|18.46|18.38|18.64|18.56|18.46|18.38|1851
1757498400000|2025-09-10 10:00:00|18.47|18.39|18.4|18.32|18.47|18.39|18.4|18.32|383
1757502000000|2025-09-10 11:00:00|18.41|18.33|18.47|18.39|18.47|18.39|18.4|18.32|590
1757505600000|2025-09-10 12:00:00|18.46|18.38|18.38|18.3|18.47|18.39|18.31|18.23|984
1757509200000|2025-09-10 13:00:00|18.39|18.31|18.57|18.49|18.57|18.49|18.34|18.26|1649
1757512800000|2025-09-10 14:00:00|18.55|18.47|18.52|18.44|18.59|18.51|18.5|18.42|1484
1757516400000|2025-09-10 15:00:00|18.48|18.4|18.42|18.34|18.52|18.44|18.37|18.29|1032
1757520000000|2025-09-10 16:00:00|18.4|18.32|18.45|18.37|18.52|18.44|18.38|18.3|104
1757523600000|2025-09-10 17:00:00|18.42|18.34|18.45|18.37|18.48|18.4|18.4|18.32|109
1757527200000|2025-09-10 18:00:00|18.46|18.38|18.43|18.35|18.49|18.41|18.43|18.35|523
1757530800000|2025-09-10 19:00:00|18.44|18.36|18.46|18.38|18.58|18.5|18.44|18.36|263
1757548800000|2025-09-11 00:00:00|18.56|18.26|18.41|18.33|18.56|18.33|18.38|18.22|0
1757556000000|2025-09-11 02:00:00|18.49|18.24|18.41|18.33|18.49|18.33|18.41|18.22|0
1757559600000|2025-09-11 03:00:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1757563200000|2025-09-11 04:00:00|18.41|18.33|18.47|18.39|18.47|18.39|18.41|18.33|0
1757566800000|2025-09-11 05:00:00|18.56|18.31|18.45|18.37|18.56|18.42|18.39|18.31|5
1757570400000|2025-09-11 06:00:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|59
1757574000000|2025-09-11 07:00:00|18.41|18.33|18.4|18.32|18.47|18.39|18.4|18.32|771
1757577600000|2025-09-11 08:00:00|18.41|18.33|18.39|18.31|18.42|18.34|18.35|18.27|766
1757581200000|2025-09-11 09:00:00|18.36|18.28|18.36|18.28|18.36|18.28|18.3|18.22|755
1757584800000|2025-09-11 10:00:00|18.35|18.27|18.26|18.18|18.35|18.27|18.26|18.18|685
1757588400000|2025-09-11 11:00:00|18.25|18.17|18.2|18.12|18.25|18.17|18.19|18.11|644
1757592000000|2025-09-11 12:00:00|18.19|18.11|18.08|18|18.3|18.22|18.08|18|2708
1757595600000|2025-09-11 13:00:00|18.07|17.99|18.01|17.93|18.13|18.05|18.01|17.93|1627
1757599200000|2025-09-11 14:00:00|18.02|17.94|18.1|18.02|18.1|18.02|18.01|17.93|3170
1757602800000|2025-09-11 15:00:00|18.11|18.03|17.94|17.86|18.11|18.03|17.93|17.85|2274
1757606400000|2025-09-11 16:00:00|17.95|17.87|17.99|17.91|17.99|17.91|17.9|17.82|152
1757610000000|2025-09-11 17:00:00|18|17.92|18|17.92|18|17.92|18|17.92|52
1757613600000|2025-09-11 18:00:00|17.98|17.9|17.96|17.88|17.98|17.9|17.95|17.87|53
1757617200000|2025-09-11 19:00:00|17.98|17.9|17.95|17.87|18.01|17.93|17.9|17.82|174
1757635200000|2025-09-12 00:00:00|18.05|17.75|17.89|17.81|18.05|17.81|17.89|17.67|0
1757646000000|2025-09-12 03:00:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757649600000|2025-09-12 04:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|0
1757653200000|2025-09-12 05:00:00|17.9|17.82|17.88|17.8|17.91|17.83|17.88|17.8|2
1757656800000|2025-09-12 06:00:00|17.89|17.81|17.91|17.83|17.95|17.87|17.88|17.8|105
1757660400000|2025-09-12 07:00:00|17.88|17.8|17.99|17.91|17.99|17.91|17.88|17.8|963
1757664000000|2025-09-12 08:00:00|17.97|17.89|18.12|18.04|18.2|18.12|17.94|17.86|1924
1757667600000|2025-09-12 09:00:00|18.1|18.02|18.09|18.01|18.15|18.07|18.04|17.96|569
1757671200000|2025-09-12 10:00:00|18.07|17.99|18.04|17.96|18.1|18.02|18.04|17.96|646
1757674800000|2025-09-12 11:00:00|18.02|17.94|17.99|17.91|18.04|17.96|17.99|17.91|440
1757678400000|2025-09-12 12:00:00|17.98|17.9|17.99|17.91|18.03|17.95|17.94|17.86|966
1757682000000|2025-09-12 13:00:00|17.98|17.9|17.87|17.79|17.99|17.91|17.87|17.79|2711
1757685600000|2025-09-12 14:00:00|17.85|17.77|17.82|17.74|17.88|17.8|17.77|17.69|2174
1757689200000|2025-09-12 15:00:00|17.83|17.75|17.92|17.84|17.92|17.84|17.78|17.7|3277
1757692800000|2025-09-12 16:00:00|17.88|17.8|17.92|17.84|17.92|17.84|17.86|17.78|917
1757696400000|2025-09-12 17:00:00|17.89|17.81|17.9|17.82|17.92|17.84|17.87|17.79|5
1757700000000|2025-09-12 18:00:00|17.93|17.85|17.82|17.74|17.93|17.85|17.82|17.74|430
1757703600000|2025-09-12 19:00:00|17.85|17.77|17.91|17.83|17.97|17.89|17.83|17.75|553
1757894400000|2025-09-15 00:00:00|18.3|18|18.3|18.05|18.33|18.06|18.25|17.97|24
1757898000000|2025-09-15 01:00:00|18.31|18.06|18.31|18.01|18.31|18.06|18.26|18.01|50
1757905200000|2025-09-15 03:00:00|18.26|18.04|18.26|18.01|18.31|18.04|18.26|18.01|1
1757908800000|2025-09-15 04:00:00|18.24|17.99|18.09|17.84|18.24|18.05|18.01|17.84|1
1757912400000|2025-09-15 05:00:00|18.1|17.85|18.05|17.97|18.1|17.97|18.01|17.84|16
1757916000000|2025-09-15 06:00:00|18.06|17.98|18.01|17.93|18.08|18|18.01|17.93|331
1757919600000|2025-09-15 07:00:00|17.96|17.88|17.96|17.88|18.01|17.93|17.91|17.83|1990
1757923200000|2025-09-15 08:00:00|17.94|17.86|17.97|17.89|18.01|17.93|17.91|17.83|4233
1757926800000|2025-09-15 09:00:00|17.95|17.87|17.82|17.74|17.97|17.89|17.82|17.74|3319
1757930400000|2025-09-15 10:00:00|17.83|17.75|17.83|17.75|17.83|17.75|17.77|17.69|1765
1757934000000|2025-09-15 11:00:00|17.78|17.7|17.83|17.75|17.83|17.75|17.78|17.7|2472
1757937600000|2025-09-15 12:00:00|17.88|17.8|17.93|17.85|17.93|17.85|17.88|17.8|1296
1757941200000|2025-09-15 13:00:00|17.98|17.9|17.93|17.85|18.03|17.95|17.93|17.85|2690
1757944800000|2025-09-15 14:00:00|17.94|17.86|17.84|17.76|17.94|17.86|17.79|17.71|3419
1757948400000|2025-09-15 15:00:00|17.89|17.81|18.09|18.01|18.09|18.01|17.84|17.76|3467
1757952000000|2025-09-15 16:00:00|18.07|17.99|18.19|18.11|18.19|18.11|18.04|17.96|516
1757955600000|2025-09-15 17:00:00|18.14|18.06|18.12|18.04|18.2|18.12|18.12|18.04|170
1757959200000|2025-09-15 18:00:00|18.15|18.07|18.15|18.07|18.2|18.12|18.1|18.02|98
1757962800000|2025-09-15 19:00:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|332
1757980800000|2025-09-16 00:00:00|18.35|18.1|18.27|18.19|18.35|18.21|18.27|18.1|7
1757984400000|2025-09-16 01:00:00|18.22|18.14|18.24|18.16|18.27|18.19|18.22|18.14|1
1757988000000|2025-09-16 02:00:00|18.22|18.14|18.2|18.12|18.25|18.17|18.2|18.12|64
1757991600000|2025-09-16 03:00:00|18.22|18.14|18.15|18.07|18.31|18.19|18.15|18.01|48
1757995200000|2025-09-16 04:00:00|18.2|18.12|18.2|18.12|18.27|18.19|18.2|18.12|10
1757998800000|2025-09-16 05:00:00|18.22|18.14|18.17|18.09|18.22|18.14|18.17|18.09|5
1758002400000|2025-09-16 06:00:00|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|43
1758006000000|2025-09-16 07:00:00|18.2|18.12|18.23|18.15|18.23|18.15|18.13|18.05|739
1758009600000|2025-09-16 08:00:00|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|593
1758013200000|2025-09-16 09:00:00|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|1154
1758016800000|2025-09-16 10:00:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1110
1758020400000|2025-09-16 11:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|1220
1758024000000|2025-09-16 12:00:00|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|1579
1758027600000|2025-09-16 13:00:00|18.33|18.25|18.48|18.4|18.53|18.45|18.33|18.25|4367
1758031200000|2025-09-16 14:00:00|18.46|18.38|18.43|18.35|18.48|18.4|18.38|18.3|5428
1758034800000|2025-09-16 15:00:00|18.48|18.4|18.51|18.43|18.58|18.5|18.46|18.38|5045
1758038400000|2025-09-16 16:00:00|18.48|18.4|18.44|18.36|18.53|18.45|18.44|18.36|711
1758042000000|2025-09-16 17:00:00|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|143
1758045600000|2025-09-16 18:00:00|18.49|18.41|18.49|18.41|18.49|18.41|18.44|18.36|285
1758049200000|2025-09-16 19:00:00|18.44|18.36|18.54|18.46|18.54|18.46|18.44|18.36|326
1758067200000|2025-09-17 00:00:00|18.65|18.35|18.63|18.38|18.65|18.38|18.63|18.35|0
1758078000000|2025-09-17 03:00:00|18.68|18.43|18.57|18.49|18.68|18.49|18.57|18.43|0
1758081600000|2025-09-17 04:00:00|18.68|18.43|18.58|18.5|18.68|18.54|18.5|18.38|17
1758085200000|2025-09-17 05:00:00|18.6|18.52|18.73|18.65|18.75|18.67|18.6|18.52|69
1758088800000|2025-09-17 06:00:00|18.7|18.62|18.53|18.45|18.73|18.65|18.5|18.42|366
1758092400000|2025-09-17 07:00:00|18.55|18.47|18.5|18.42|18.63|18.55|18.5|18.42|887
1758096000000|2025-09-17 08:00:00|18.48|18.4|18.56|18.48|18.65|18.57|18.46|18.38|1201
1758099600000|2025-09-17 09:00:00|18.58|18.5|18.63|18.55|18.66|18.58|18.58|18.5|677
1758103200000|2025-09-17 10:00:00|18.61|18.53|18.71|18.63|18.75|18.67|18.61|18.53|1132
1758106800000|2025-09-17 11:00:00|18.73|18.65|18.71|18.63|18.8|18.72|18.66|18.58|1467
1758110400000|2025-09-17 12:00:00|18.73|18.65|18.51|18.43|18.73|18.65|18.51|18.43|1370
1758114000000|2025-09-17 13:00:00|18.53|18.45|18.31|18.23|18.54|18.46|18.29|18.21|1870
1758117600000|2025-09-17 14:00:00|18.34|18.26|18.29|18.21|18.36|18.28|18.27|18.19|2581
1758121200000|2025-09-17 15:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.17|18.09|2493
1758124800000|2025-09-17 16:00:00|18.37|18.29|18.42|18.34|18.46|18.38|18.37|18.29|809
1758128400000|2025-09-17 17:00:00|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|153
1758132000000|2025-09-17 18:00:00|18.27|18.19|18.17|18.09|18.37|18.29|17.9|17.82|2429
1758135600000|2025-09-17 19:00:00|18.15|18.07|18.07|17.99|18.17|18.09|17.83|17.75|938
1758139200000|2025-09-17 20:00:00|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1758153600000|2025-09-18 00:00:00|18.12|17.87|17.98|17.9|18.12|17.93|17.91|17.82|12
1758157200000|2025-09-18 01:00:00|17.96|17.88|17.96|17.88|18.07|17.93|17.96|17.82|0
1758160800000|2025-09-18 02:00:00|17.99|17.91|18.02|17.77|18.02|17.91|17.96|17.77|0
1758164400000|2025-09-18 03:00:00|18|17.75|17.79|17.71|18.02|17.83|17.79|17.71|12
1758168000000|2025-09-18 04:00:00|17.82|17.74|17.82|17.74|17.85|17.77|17.79|17.71|15
1758171600000|2025-09-18 05:00:00|17.8|17.72|17.92|17.84|17.98|17.84|17.8|17.72|9
1758175200000|2025-09-18 06:00:00|17.9|17.82|17.82|17.74|17.94|17.86|17.8|17.72|35
1758178800000|2025-09-18 07:00:00|17.8|17.72|17.75|17.67|17.85|17.77|17.7|17.62|644
1758182400000|2025-09-18 08:00:00|17.78|17.7|17.68|17.6|17.8|17.72|17.65|17.57|1087
1758186000000|2025-09-18 09:00:00|17.7|17.62|17.73|17.65|17.73|17.65|17.66|17.58|667
1758189600000|2025-09-18 10:00:00|17.71|17.63|17.71|17.63|17.71|17.63|17.66|17.58|448
1758193200000|2025-09-18 11:00:00|17.69|17.61|17.66|17.58|17.71|17.63|17.66|17.58|741
1758196800000|2025-09-18 12:00:00|17.71|17.63|17.66|17.58|17.71|17.63|17.61|17.53|1373
1758200400000|2025-09-18 13:00:00|17.67|17.59|17.66|17.58|17.71|17.63|17.59|17.51|2398
1758204000000|2025-09-18 14:00:00|17.64|17.56|17.67|17.59|17.71|17.63|17.52|17.44|2492
1758207600000|2025-09-18 15:00:00|17.66|17.58|17.58|17.5|17.67|17.59|17.52|17.44|4280
1758211200000|2025-09-18 16:00:00|17.57|17.49|17.43|17.35|17.58|17.5|17.43|17.35|344
1758214800000|2025-09-18 17:00:00|17.46|17.38|17.53|17.45|17.55|17.47|17.46|17.38|116
1758218400000|2025-09-18 18:00:00|17.55|17.47|17.48|17.4|17.58|17.5|17.48|17.4|182
1758222000000|2025-09-18 19:00:00|17.51|17.43|17.66|17.58|17.66|17.58|17.51|17.43|155
1758240000000|2025-09-19 00:00:00|17.65|17.35|17.68|17.43|17.7|17.43|17.63|17.33|0
1758243600000|2025-09-19 01:00:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758247200000|2025-09-19 02:00:00|17.65|17.4|17.65|17.4|17.68|17.43|17.65|17.4|0
1758250800000|2025-09-19 03:00:00|17.68|17.43|17.63|17.38|17.68|17.43|17.63|17.38|0
1758254400000|2025-09-19 04:00:00|17.64|17.39|17.64|17.39|17.64|17.39|17.63|17.38|0
1758258000000|2025-09-19 05:00:00|17.57|17.49|17.55|17.47|17.69|17.55|17.55|17.38|1
1758261600000|2025-09-19 06:00:00|17.58|17.5|17.55|17.47|17.58|17.5|17.53|17.45|17
1758265200000|2025-09-19 07:00:00|17.6|17.52|17.56|17.48|17.65|17.57|17.55|17.47|444
1758268800000|2025-09-19 08:00:00|17.53|17.45|17.67|17.59|17.7|17.62|17.53|17.45|283
1758272400000|2025-09-19 09:00:00|17.7|17.62|17.66|17.58|17.7|17.62|17.59|17.51|420
1758276000000|2025-09-19 10:00:00|17.7|17.62|17.71|17.63|17.71|17.63|17.66|17.58|225
1758279600000|2025-09-19 11:00:00|17.66|17.58|17.76|17.68|17.8|17.72|17.66|17.58|710
1758283200000|2025-09-19 12:00:00|17.71|17.63|17.61|17.53|17.71|17.63|17.61|17.53|1997
1758286800000|2025-09-19 13:00:00|17.64|17.56|17.71|17.63|17.71|17.63|17.61|17.53|681
1758290400000|2025-09-19 14:00:00|17.68|17.6|17.76|17.68|17.81|17.73|17.66|17.58|2087
1758294000000|2025-09-19 15:00:00|17.74|17.66|17.86|17.78|17.91|17.83|17.72|17.64|1761
1758297600000|2025-09-19 16:00:00|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|276
1758301200000|2025-09-19 17:00:00|17.82|17.74|17.82|17.74|17.82|17.74|17.79|17.71|31
1758304800000|2025-09-19 18:00:00|17.79|17.71|17.77|17.69|17.82|17.74|17.77|17.69|120
1758308400000|2025-09-19 19:00:00|17.8|17.72|17.82|17.74|17.82|17.74|17.77|17.69|157
1758312000000|2025-09-19 20:00:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758499200000|2025-09-22 00:00:00|17.96|17.66|17.99|17.74|18.01|17.9|17.96|17.66|0
1758502800000|2025-09-22 01:00:00|18|17.75|18|17.75|18|17.75|18|17.75|0
1758513600000|2025-09-22 04:00:00|17.89|17.81|18|17.75|18|17.81|17.87|17.73|5
1758517200000|2025-09-22 05:00:00|17.98|17.73|17.9|17.82|18|17.82|17.85|17.71|1
1758520800000|2025-09-22 06:00:00|17.92|17.84|17.97|17.89|17.97|17.89|17.9|17.82|6
1758524400000|2025-09-22 07:00:00|17.95|17.87|18.07|17.99|18.16|18.08|17.88|17.8|663
1758528000000|2025-09-22 08:00:00|18.05|17.97|18.2|18.12|18.2|18.12|18.02|17.94|831
1758531600000|2025-09-22 09:00:00|18.24|18.16|18.23|18.15|18.35|18.27|18.21|18.13|584
1758535200000|2025-09-22 10:00:00|18.24|18.16|18.18|18.1|18.26|18.18|18.12|18.04|221
1758538800000|2025-09-22 11:00:00|18.2|18.12|18.2|18.12|18.21|18.13|18.16|18.08|200
1758542400000|2025-09-22 12:00:00|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|511
1758546000000|2025-09-22 13:00:00|18.29|18.21|18.24|18.16|18.31|18.23|18.2|18.12|2085
1758549600000|2025-09-22 14:00:00|18.29|18.21|18.31|18.23|18.38|18.3|18.29|18.21|3044
1758553200000|2025-09-22 15:00:00|18.33|18.25|18.35|18.27|18.41|18.33|18.33|18.25|2722
1758556800000|2025-09-22 16:00:00|18.32|18.24|18.32|18.24|18.35|18.27|18.3|18.22|225
1758560400000|2025-09-22 17:00:00|18.33|18.25|18.32|18.24|18.35|18.27|18.3|18.22|7
1758564000000|2025-09-22 18:00:00|18.33|18.25|18.33|18.25|18.35|18.27|18.31|18.23|43
1758567600000|2025-09-22 19:00:00|18.31|18.23|18.5|18.42|18.5|18.42|18.31|18.23|491
1758571200000|2025-09-22 20:00:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1758585600000|2025-09-23 00:00:00|18.57|18.27|18.51|18.43|18.57|18.43|18.48|18.27|0
1758589200000|2025-09-23 01:00:00|18.49|18.41|18.55|18.3|18.55|18.41|18.49|18.29|1
1758592800000|2025-09-23 02:00:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758596400000|2025-09-23 03:00:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1758600000000|2025-09-23 04:00:00|18.5|18.42|18.52|18.44|18.52|18.44|18.49|18.41|3
1758603600000|2025-09-23 05:00:00|18.53|18.45|18.52|18.44|18.53|18.45|18.5|18.42|2
1758607200000|2025-09-23 06:00:00|18.5|18.42|18.33|18.25|18.51|18.43|18.33|18.25|186
1758610800000|2025-09-23 07:00:00|18.37|18.29|18.32|18.24|18.42|18.34|18.32|18.24|521
1758614400000|2025-09-23 08:00:00|18.34|18.26|18.32|18.24|18.37|18.29|18.28|18.2|595
1758618000000|2025-09-23 09:00:00|18.34|18.26|18.36|18.28|18.36|18.28|18.32|18.24|344
1758621600000|2025-09-23 10:00:00|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|686
1758625200000|2025-09-23 11:00:00|18.35|18.27|18.32|18.24|18.37|18.29|18.3|18.22|72
1758628800000|2025-09-23 12:00:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|547
1758632400000|2025-09-23 13:00:00|18.31|18.23|18.42|18.34|18.42|18.34|18.28|18.2|1067
1758636000000|2025-09-23 14:00:00|18.44|18.36|18.42|18.34|18.46|18.38|18.33|18.25|2547
1758639600000|2025-09-23 15:00:00|18.46|18.38|18.51|18.43|18.58|18.5|18.46|18.38|1874
1758643200000|2025-09-23 16:00:00|18.54|18.46|18.49|18.41|18.56|18.48|18.42|18.34|215
1758646800000|2025-09-23 17:00:00|18.51|18.43|18.66|18.58|18.78|18.7|18.48|18.4|137
1758650400000|2025-09-23 18:00:00|18.68|18.6|18.74|18.66|18.78|18.7|18.66|18.58|43
1758654000000|2025-09-23 19:00:00|18.73|18.65|18.61|18.53|18.76|18.68|18.61|18.53|43
1758657600000|2025-09-23 20:00:00|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1758672000000|2025-09-24 00:00:00|18.68|18.38|18.64|18.39|18.68|18.4|18.63|18.38|0
1758675600000|2025-09-24 01:00:00|18.65|18.4|18.66|18.41|18.66|18.41|18.65|18.4|0
1758679200000|2025-09-24 02:00:00|18.59|18.51|18.66|18.41|18.66|18.52|18.59|18.39|0
1758682800000|2025-09-24 03:00:00|18.64|18.39|18.66|18.41|18.66|18.41|18.64|18.39|0
1758686400000|2025-09-24 04:00:00|18.68|18.43|18.71|18.46|18.71|18.46|18.68|18.43|0
1758690000000|2025-09-24 05:00:00|18.61|18.53|18.46|18.38|18.61|18.53|18.46|18.38|5
1758693600000|2025-09-24 06:00:00|18.49|18.41|18.48|18.4|18.53|18.45|18.46|18.38|98
1758697200000|2025-09-24 07:00:00|18.53|18.45|18.58|18.5|18.72|18.64|18.51|18.43|331
1758700800000|2025-09-24 08:00:00|18.6|18.52|18.49|18.41|18.63|18.55|18.49|18.41|487
1758704400000|2025-09-24 09:00:00|18.51|18.43|18.49|18.41|18.54|18.46|18.49|18.41|279
1758708000000|2025-09-24 10:00:00|18.51|18.43|18.49|18.41|18.54|18.46|18.49|18.41|77
1758711600000|2025-09-24 11:00:00|18.48|18.4|18.58|18.5|18.63|18.55|18.48|18.4|352
1758715200000|2025-09-24 12:00:00|18.57|18.49|18.54|18.46|18.57|18.49|18.5|18.42|187
1758718800000|2025-09-24 13:00:00|18.58|18.5|18.59|18.51|18.64|18.56|18.54|18.46|524
1758722400000|2025-09-24 14:00:00|18.62|18.54|18.59|18.51|18.63|18.55|18.54|18.46|633
1758726000000|2025-09-24 15:00:00|18.61|18.53|18.83|18.75|18.83|18.75|18.57|18.49|1612
1758729600000|2025-09-24 16:00:00|18.81|18.73|18.72|18.64|18.84|18.76|18.66|18.58|274
1758733200000|2025-09-24 17:00:00|18.71|18.63|18.67|18.59|18.72|18.64|18.59|18.51|16
1758736800000|2025-09-24 18:00:00|18.65|18.57|18.56|18.48|18.7|18.62|18.56|18.48|85
1758740400000|2025-09-24 19:00:00|18.58|18.5|18.44|18.36|18.63|18.55|18.44|18.36|45
1758744000000|2025-09-24 20:00:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1758758400000|2025-09-25 00:00:00|18.55|18.23|18.51|18.26|18.55|18.29|18.5|18.21|0
1758762000000|2025-09-25 01:00:00|18.49|18.24|18.51|18.26|18.51|18.26|18.49|18.24|0
1758765600000|2025-09-25 02:00:00|18.49|18.24|18.51|18.26|18.51|18.26|18.49|18.24|0
1758769200000|2025-09-25 03:00:00|18.5|18.25|18.49|18.24|18.5|18.25|18.49|18.24|0
1758772800000|2025-09-25 04:00:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1758776400000|2025-09-25 05:00:00|18.39|18.31|18.38|18.3|18.5|18.36|18.38|18.21|1
1758780000000|2025-09-25 06:00:00|18.39|18.31|18.49|18.41|18.51|18.43|18.37|18.29|63
1758783600000|2025-09-25 07:00:00|18.51|18.43|18.51|18.43|18.78|18.7|18.51|18.43|1023
1758787200000|2025-09-25 08:00:00|18.49|18.41|18.61|18.53|18.61|18.53|18.46|18.38|339
1758790800000|2025-09-25 09:00:00|18.58|18.5|18.57|18.49|18.66|18.58|18.52|18.44|178
1758794400000|2025-09-25 10:00:00|18.54|18.46|18.57|18.49|18.58|18.5|18.53|18.45|151
1758798000000|2025-09-25 11:00:00|18.58|18.5|18.77|18.69|18.8|18.72|18.58|18.5|688
1758801600000|2025-09-25 12:00:00|18.8|18.72|18.8|18.72|18.87|18.79|18.72|18.64|922
1758805200000|2025-09-25 13:00:00|18.78|18.7|18.8|18.72|18.92|18.84|18.7|18.62|1280
1758808800000|2025-09-25 14:00:00|18.76|18.68|18.64|18.56|18.76|18.68|18.52|18.44|2568
1758812400000|2025-09-25 15:00:00|18.67|18.59|18.54|18.46|18.76|18.68|18.54|18.46|2422
1758816000000|2025-09-25 16:00:00|18.56|18.48|18.63|18.55|18.64|18.56|18.48|18.4|307
1758819600000|2025-09-25 17:00:00|18.65|18.57|18.87|18.79|18.87|18.79|18.58|18.5|330
1758823200000|2025-09-25 18:00:00|18.9|18.82|18.73|18.65|19|18.92|18.73|18.65|236
1758826800000|2025-09-25 19:00:00|18.75|18.67|18.76|18.68|18.82|18.74|18.73|18.65|31
1758830400000|2025-09-25 20:00:00|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1758844800000|2025-09-26 00:00:00|18.88|18.58|18.8|18.72|18.93|18.72|18.74|18.58|0
1758848400000|2025-09-26 01:00:00|18.87|18.62|18.85|18.77|18.92|18.77|18.79|18.62|0
1758852000000|2025-09-26 02:00:00|18.89|18.81|18.85|18.77|18.96|18.81|18.83|18.71|19
1758855600000|2025-09-26 03:00:00|18.87|18.79|18.86|18.78|18.87|18.79|18.83|18.75|0
1758859200000|2025-09-26 04:00:00|18.87|18.79|18.92|18.84|18.92|18.84|18.83|18.75|0
1758862800000|2025-09-26 05:00:00|18.91|18.83|18.78|18.7|18.92|18.84|18.78|18.7|37
1758866400000|2025-09-26 06:00:00|18.76|18.68|18.68|18.6|18.78|18.7|18.66|18.58|64
1758870000000|2025-09-26 07:00:00|18.66|18.58|18.57|18.49|18.66|18.58|18.53|18.45|611
1758873600000|2025-09-26 08:00:00|18.55|18.47|18.62|18.54|18.62|18.54|18.48|18.4|391
1758877200000|2025-09-26 09:00:00|18.65|18.57|18.62|18.54|18.65|18.57|18.53|18.45|485
1758880800000|2025-09-26 10:00:00|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|130
1758884400000|2025-09-26 11:00:00|18.6|18.52|18.57|18.49|18.67|18.59|18.54|18.46|759
1758888000000|2025-09-26 12:00:00|18.58|18.5|18.45|18.37|18.59|18.51|18.42|18.34|995
1758891600000|2025-09-26 13:00:00|18.47|18.39|18.42|18.34|18.55|18.47|18.42|18.34|1041
1758895200000|2025-09-26 14:00:00|18.4|18.32|18.54|18.46|18.66|18.58|18.39|18.31|2122
1758898800000|2025-09-26 15:00:00|18.52|18.44|18.53|18.45|18.59|18.51|18.46|18.38|617
1758902400000|2025-09-26 16:00:00|18.54|18.46|18.28|18.2|18.54|18.46|18.28|18.2|242
1758906000000|2025-09-26 17:00:00|18.3|18.22|18.31|18.23|18.35|18.27|18.28|18.2|49
1758909600000|2025-09-26 18:00:00|18.33|18.25|18.28|18.2|18.33|18.25|18.26|18.18|120
1758913200000|2025-09-26 19:00:00|18.29|18.21|18.11|18.03|18.31|18.23|18.11|18.03|390
1759104000000|2025-09-29 00:00:00|18.28|18.05|18.2|18.12|18.31|18.16|18.17|18|1
1759107600000|2025-09-29 01:00:00|18.27|18.02|18.21|18.13|18.27|18.13|18.15|18.02|9
1759111200000|2025-09-29 02:00:00|18.2|18.12|18.19|18.11|18.25|18.13|18.15|18|7
1759114800000|2025-09-29 03:00:00|18.26|18.01|18.19|18.11|18.26|18.11|18.17|18.01|0
1759118400000|2025-09-29 04:00:00|18.26|18.01|18.19|18.11|18.27|18.11|18.15|18.01|3
1759122000000|2025-09-29 05:00:00|18.26|18.01|18.14|18.06|18.26|18.11|18.13|18.01|0
1759125600000|2025-09-29 06:00:00|18.12|18.04|18.07|17.99|18.14|18.06|17.98|17.9|230
1759129200000|2025-09-29 07:00:00|18.05|17.97|18.24|18.16|18.24|18.16|18.05|17.97|2184
1759132800000|2025-09-29 08:00:00|18.21|18.13|18.13|18.05|18.24|18.16|18.13|18.05|954
1759136400000|2025-09-29 09:00:00|18.1|18.02|18.13|18.05|18.13|18.05|18.08|18|762
1759140000000|2025-09-29 10:00:00|18.16|18.08|18.19|18.11|18.21|18.13|18.13|18.05|800
1759143600000|2025-09-29 11:00:00|18.17|18.09|18.18|18.1|18.21|18.13|18.16|18.08|234
1759147200000|2025-09-29 12:00:00|18.2|18.12|18.22|18.14|18.22|18.14|18.17|18.09|29
1759150800000|2025-09-29 13:00:00|18.25|18.17|18.22|18.14|18.3|18.22|18.18|18.1|662
1759154400000|2025-09-29 14:00:00|18.27|18.19|18.25|18.17|18.29|18.21|18.17|18.09|880
1759158000000|2025-09-29 15:00:00|18.28|18.2|18.31|18.23|18.35|18.27|18.2|18.12|675
1759161600000|2025-09-29 16:00:00|18.3|18.22|18.32|18.24|18.35|18.27|18.27|18.19|34
1759165200000|2025-09-29 17:00:00|18.34|18.26|18.36|18.28|18.41|18.33|18.34|18.26|94
1759168800000|2025-09-29 18:00:00|18.34|18.26|18.36|18.28|18.37|18.29|18.34|18.26|24
1759172400000|2025-09-29 19:00:00|18.37|18.29|18.31|18.23|18.44|18.36|18.3|18.22|181
1759190400000|2025-09-30 00:00:00|18.45|18.15|18.4|18.15|18.45|18.15|18.4|18.11|0
1759194000000|2025-09-30 01:00:00|18.41|18.16|18.43|18.18|18.43|18.18|18.41|18.16|0
1759197600000|2025-09-30 02:00:00|18.4|18.15|18.43|18.18|18.43|18.18|18.4|18.15|0
1759201200000|2025-09-30 03:00:00|18.41|18.16|18.42|18.17|18.44|18.19|18.4|18.15|0
1759204800000|2025-09-30 04:00:00|18.41|18.16|18.42|18.17|18.42|18.17|18.4|18.15|2
1759208400000|2025-09-30 05:00:00|18.45|18.2|18.3|18.22|18.45|18.27|18.3|18.18|24
1759212000000|2025-09-30 06:00:00|18.33|18.25|18.43|18.35|18.43|18.35|18.33|18.25|39
1759215600000|2025-09-30 07:00:00|18.45|18.37|18.47|18.39|18.53|18.45|18.43|18.35|371
1759219200000|2025-09-30 08:00:00|18.48|18.4|18.4|18.32|18.5|18.42|18.4|18.32|207
1759222800000|2025-09-30 09:00:00|18.43|18.35|18.49|18.41|18.51|18.43|18.4|18.32|624
1759226400000|2025-09-30 10:00:00|18.47|18.39|18.45|18.37|18.47|18.39|18.42|18.34|357
1759230000000|2025-09-30 11:00:00|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|326
1759233600000|2025-09-30 12:00:00|18.42|18.34|18.41|18.33|18.47|18.39|18.39|18.31|390
1759237200000|2025-09-30 13:00:00|18.42|18.34|18.38|18.3|18.47|18.39|18.31|18.23|1548
1759240800000|2025-09-30 14:00:00|18.37|18.29|18.36|18.28|18.42|18.34|18.29|18.21|998
1759244400000|2025-09-30 15:00:00|18.37|18.29|18.37|18.29|18.47|18.39|18.33|18.25|713
1759248000000|2025-09-30 16:00:00|18.38|18.3|18.36|18.28|18.4|18.32|18.31|18.23|143
1759251600000|2025-09-30 17:00:00|18.35|18.27|18.4|18.32|18.46|18.38|18.35|18.27|4
1759255200000|2025-09-30 18:00:00|18.38|18.3|18.35|18.27|18.38|18.3|18.32|18.24|117
1759258800000|2025-09-30 19:00:00|18.34|18.26|18.32|18.24|18.35|18.27|18.29|18.21|87
1759276800000|2025-10-01 00:00:00|18.47|18.17|18.51|18.21|18.52|18.24|18.47|18.17|0
1759280400000|2025-10-01 01:00:00|18.47|18.22|18.51|18.21|18.52|18.27|18.47|18.21|0
1759284000000|2025-10-01 02:00:00|18.5|18.25|18.5|18.25|18.5|18.36|18.43|18.24|0
1759287600000|2025-10-01 03:00:00|18.51|18.26|18.53|18.28|18.56|18.39|18.43|18.26|0
1759291200000|2025-10-01 04:00:00|18.54|18.29|18.54|18.29|18.54|18.29|18.53|18.28|1
1759294800000|2025-10-01 05:00:00|18.47|18.39|18.46|18.38|18.49|18.41|18.46|18.38|4
1759298400000|2025-10-01 06:00:00|18.48|18.4|18.59|18.51|18.68|18.6|18.46|18.38|262
1759302000000|2025-10-01 07:00:00|18.6|18.52|18.53|18.45|18.64|18.56|18.46|18.38|1276
1759305600000|2025-10-01 08:00:00|18.54|18.46|18.39|18.31|18.6|18.52|18.38|18.3|852
1759309200000|2025-10-01 09:00:00|18.4|18.32|18.38|18.3|18.41|18.33|18.28|18.2|1149
1759312800000|2025-10-01 10:00:00|18.37|18.29|18.34|18.26|18.39|18.31|18.3|18.22|814
1759316400000|2025-10-01 11:00:00|18.33|18.25|18.28|18.2|18.36|18.28|18.28|18.2|538
1759320000000|2025-10-01 12:00:00|18.31|18.23|18.35|18.27|18.41|18.33|18.28|18.2|537
1759323600000|2025-10-01 13:00:00|18.36|18.28|18.34|18.26|18.38|18.3|18.25|18.17|1420
1759327200000|2025-10-01 14:00:00|18.32|18.24|18.36|18.28|18.41|18.33|18.31|18.23|1789
1759330800000|2025-10-01 15:00:00|18.35|18.27|18.3|18.22|18.37|18.29|18.29|18.21|1120
1759334400000|2025-10-01 16:00:00|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|45
1759338000000|2025-10-01 17:00:00|18.28|18.2|18.29|18.21|18.31|18.23|18.27|18.19|61
1759341600000|2025-10-01 18:00:00|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|143
1759345200000|2025-10-01 19:00:00|18.3|18.22|18.35|18.27|18.35|18.27|18.3|18.22|214
1759348800000|2025-10-01 20:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759363200000|2025-10-02 00:00:00|18.44|18.19|18.33|18.25|18.44|18.28|18.33|18.18|0
1759366800000|2025-10-02 01:00:00|18.32|18.24|18.33|18.25|18.36|18.28|18.32|18.24|0
1759370400000|2025-10-02 02:00:00|18.35|18.27|18.33|18.25|18.43|18.28|18.32|18.18|0
1759374000000|2025-10-02 03:00:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759377600000|2025-10-02 04:00:00|18.32|18.24|18.33|18.25|18.43|18.28|18.32|18.18|0
1759381200000|2025-10-02 05:00:00|18.34|18.26|18.33|18.25|18.44|18.28|18.33|18.19|1
1759384800000|2025-10-02 06:00:00|18.31|18.23|18.32|18.24|18.33|18.25|18.26|18.18|14
1759388400000|2025-10-02 07:00:00|18.33|18.25|18.29|18.21|18.37|18.29|18.25|18.17|833
1759392000000|2025-10-02 08:00:00|18.28|18.2|18.16|18.08|18.28|18.2|18.16|18.08|739
1759395600000|2025-10-02 09:00:00|18.17|18.09|18.09|18.01|18.17|18.09|18.04|17.96|1666
1759399200000|2025-10-02 10:00:00|18.07|17.99|18.06|17.98|18.1|18.02|18.05|17.97|330
1759402800000|2025-10-02 11:00:00|18.07|17.99|18.11|18.03|18.11|18.03|18.05|17.97|657
1759406400000|2025-10-02 12:00:00|18.12|18.04|18.16|18.08|18.16|18.08|18.07|17.99|900
1759410000000|2025-10-02 13:00:00|18.15|18.07|18.23|18.15|18.3|18.22|18.13|18.05|2108
1759413600000|2025-10-02 14:00:00|18.25|18.17|18.33|18.25|18.38|18.3|18.25|18.17|1561
1759417200000|2025-10-02 15:00:00|18.32|18.24|18.28|18.2|18.41|18.33|18.28|18.2|1667
1759420800000|2025-10-02 16:00:00|18.3|18.22|18.39|18.31|18.39|18.31|18.29|18.21|148
1759424400000|2025-10-02 17:00:00|18.41|18.33|18.29|18.21|18.44|18.36|18.25|18.17|427
1759428000000|2025-10-02 18:00:00|18.27|18.19|18.29|18.21|18.29|18.21|18.25|18.17|92
1759431600000|2025-10-02 19:00:00|18.3|18.22|18.29|18.21|18.34|18.26|18.29|18.21|229
1759449600000|2025-10-03 00:00:00|18.46|18.16|18.43|18.18|18.48|18.21|18.43|18.16|0
1759453200000|2025-10-03 01:00:00|18.45|18.2|18.46|18.21|18.51|18.32|18.39|18.18|0
1759464000000|2025-10-03 04:00:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1759467600000|2025-10-03 05:00:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1759471200000|2025-10-03 06:00:00|18.39|18.31|18.32|18.24|18.39|18.31|18.32|18.24|11
1759474800000|2025-10-03 07:00:00|18.33|18.25|18.34|18.26|18.38|18.3|18.28|18.2|314
1759478400000|2025-10-03 08:00:00|18.35|18.27|18.26|18.18|18.36|18.28|18.26|18.18|3418
1759482000000|2025-10-03 09:00:00|18.27|18.19|18.16|18.08|18.29|18.21|18.16|18.08|1475
1759485600000|2025-10-03 10:00:00|18.18|18.1|18.18|18.1|18.19|18.11|18.14|18.06|380
1759489200000|2025-10-03 11:00:00|18.17|18.09|18.24|18.16|18.27|18.19|18.17|18.09|743
1759492800000|2025-10-03 12:00:00|18.23|18.15|18.22|18.14|18.27|18.19|18.22|18.14|363
1759496400000|2025-10-03 13:00:00|18.19|18.11|18.27|18.19|18.27|18.19|18.18|18.1|1688
1759500000000|2025-10-03 14:00:00|18.3|18.22|18.34|18.26|18.35|18.27|18.26|18.18|1862
1759503600000|2025-10-03 15:00:00|18.35|18.27|18.35|18.27|18.35|18.27|18.31|18.23|1790
1759507200000|2025-10-03 16:00:00|||||||||4
1759510800000|2025-10-03 17:00:00|18.38|18.3|18.45|18.37|18.5|18.42|18.38|18.3|339
1759514400000|2025-10-03 18:00:00|18.5|18.42|18.39|18.31|18.5|18.42|18.37|18.29|33
1759518000000|2025-10-03 19:00:00|18.38|18.3|18.37|18.29|18.39|18.31|18.33|18.25|477
1759521600000|2025-10-03 20:00:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759716000000|2025-10-06 02:00:00|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1759719600000|2025-10-06 03:00:00|18.32|18.24|18.36|18.28|18.38|18.3|18.32|18.24|0
1759723200000|2025-10-06 04:00:00|18.35|18.27|18.35|18.27|18.36|18.28|18.34|18.26|0
1759726800000|2025-10-06 05:00:00|18.36|18.28|18.37|18.29|18.41|18.33|18.35|18.27|0
1759730400000|2025-10-06 06:00:00|18.36|18.28|18.36|18.28|18.39|18.31|18.34|18.26|0
1759734000000|2025-10-06 07:00:00|18.37|18.29|19.09|19.01|19.11|19.03|18.37|18.29|0
1759737600000|2025-10-06 08:00:00|19.08|19|19.04|18.96|19.14|19.06|19.04|18.96|0
1759741200000|2025-10-06 09:00:00|19.05|18.97|18.98|18.9|19.13|19.05|18.96|18.88|0
1759744800000|2025-10-06 10:00:00|18.96|18.88|18.9|18.82|18.96|18.88|18.84|18.76|0
1759748400000|2025-10-06 11:00:00|18.91|18.83|18.91|18.83|18.92|18.84|18.84|18.76|0
1759752000000|2025-10-06 12:00:00|18.92|18.84|18.99|18.91|19.04|18.96|18.91|18.83|0
1759755600000|2025-10-06 13:00:00|19.04|18.96|19.05|18.97|19.05|18.97|18.92|18.84|0
1759759200000|2025-10-06 14:00:00|19.1|19.02|18.91|18.83|19.1|19.02|18.86|18.78|0
1759762800000|2025-10-06 15:00:00|18.96|18.88|19.02|18.94|19.11|19.03|18.94|18.86|0
1759766400000|2025-10-06 16:00:00|19.04|18.96|18.99|18.91|19.04|18.96|18.95|18.87|0
1759770000000|2025-10-06 17:00:00|19.02|18.94|19.02|18.94|19.03|18.95|18.97|18.89|0
1759773600000|2025-10-06 18:00:00|19.03|18.95|19.07|18.99|19.07|18.99|19.02|18.94|0
1759777200000|2025-10-06 19:00:00|19.08|19|18.94|18.86|19.13|19.05|18.94|18.86|0
1759795200000|2025-10-07 00:00:00|18.96|18.88|18.92|18.84|19.03|18.95|18.91|18.83|0
1759798800000|2025-10-07 01:00:00|18.94|18.86|18.92|18.84|18.95|18.87|18.91|18.83|0
1759802400000|2025-10-07 02:00:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1759809600000|2025-10-07 04:00:00|18.98|18.73|18.96|18.71|18.98|18.82|18.87|18.71|0
1759813200000|2025-10-07 05:00:00|18.87|18.79|18.92|18.84|18.98|18.84|18.87|18.71|0
1759816800000|2025-10-07 06:00:00|18.95|18.87|18.96|18.88|19|18.92|18.88|18.8|38
1759820400000|2025-10-07 07:00:00|18.97|18.89|19.33|19.25|19.33|19.25|18.96|18.88|1855
1759824000000|2025-10-07 08:00:00|19.36|19.28|19.21|19.13|19.38|19.3|19.21|19.13|1762
1759827600000|2025-10-07 09:00:00|19.22|19.14|19.21|19.13|19.28|19.2|19.21|19.13|1312
1759831200000|2025-10-07 10:00:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|1878
1759834800000|2025-10-07 11:00:00|19.21|19.13|19.18|19.1|19.21|19.13|19.16|19.08|551
1759838400000|2025-10-07 12:00:00|19.19|19.11|19.15|19.07|19.21|19.13|19.14|19.06|568
1759842000000|2025-10-07 13:00:00|19.16|19.08|19.15|19.07|19.19|19.11|19.11|19.03|1336
1759845600000|2025-10-07 14:00:00|19.16|19.08|19.32|19.24|19.37|19.29|19.16|19.08|2348
1759849200000|2025-10-07 15:00:00|19.31|19.23|19.45|19.37|19.52|19.44|19.31|19.23|5046
1759852800000|2025-10-07 16:00:00|19.44|19.36|19.41|19.33|19.54|19.46|19.3|19.22|314
1759856400000|2025-10-07 17:00:00|19.4|19.32|19.5|19.42|19.5|19.42|19.3|19.22|50
1759860000000|2025-10-07 18:00:00|19.53|19.45|19.4|19.32|19.55|19.47|19.4|19.32|317
1759863600000|2025-10-07 19:00:00|19.41|19.33|19.47|19.39|19.5|19.42|19.4|19.32|348
1759881600000|2025-10-08 00:00:00|19.59|19.29|19.49|19.19|19.59|19.32|19.42|19.17|13
1759885200000|2025-10-08 01:00:00|19.5|19.2|19.52|19.22|19.53|19.23|19.45|19.19|0
1759888800000|2025-10-08 02:00:00|19.5|19.2|19.52|19.22|19.52|19.22|19.45|19.19|0
1759892400000|2025-10-08 03:00:00|19.5|19.2|19.52|19.22|19.52|19.24|19.47|19.19|0
1759896000000|2025-10-08 04:00:00|19.51|19.21|19.52|19.27|19.53|19.39|19.39|19.19|20
1759899600000|2025-10-08 05:00:00|19.5|19.25|19.36|19.28|19.52|19.33|19.36|19.22|4
1759903200000|2025-10-08 06:00:00|19.37|19.29|19.44|19.36|19.46|19.38|19.37|19.29|170
1759906800000|2025-10-08 07:00:00|19.43|19.35|19.18|19.1|19.47|19.39|19.08|19|2663
1759910400000|2025-10-08 08:00:00|19.2|19.12|19.28|19.2|19.36|19.28|19.12|19.04|1802
1759914000000|2025-10-08 09:00:00|19.27|19.19|19.35|19.27|19.37|19.29|19.21|19.13|1003
1759917600000|2025-10-08 10:00:00|19.36|19.28|19.37|19.29|19.42|19.34|19.36|19.28|387
1759921200000|2025-10-08 11:00:00|19.32|19.24|19.38|19.3|19.42|19.34|19.32|19.24|505
1759924800000|2025-10-08 12:00:00|19.4|19.32|19.38|19.3|19.42|19.34|19.38|19.3|210
1759928400000|2025-10-08 13:00:00|19.37|19.29|19.38|19.3|19.48|19.4|19.33|19.25|1352
1759932000000|2025-10-08 14:00:00|19.37|19.29|19.32|19.24|19.39|19.31|19.31|19.23|1579
1759935600000|2025-10-08 15:00:00|19.34|19.26|19.31|19.23|19.37|19.29|19.29|19.21|1494
1759939200000|2025-10-08 16:00:00|19.34|19.26|19.31|19.23|19.38|19.3|19.31|19.23|173
1759942800000|2025-10-08 17:00:00|19.29|19.21|19.28|19.2|19.33|19.25|19.27|19.19|24
1759946400000|2025-10-08 18:00:00|19.29|19.21|19.31|19.23|19.33|19.25|19.26|19.18|363
1759950000000|2025-10-08 19:00:00|19.27|19.19|19.23|19.15|19.33|19.19|19.21|19.08|160
1759953600000|2025-10-08 20:00:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1759960800000|2025-10-08 22:00:00|||||||||24
1759968000000|2025-10-09 00:00:00|19.27|18.97|19.16|19.08|19.27|19.08|19.15|18.95|11
1759971600000|2025-10-09 01:00:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1759975200000|2025-10-09 02:00:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1759978800000|2025-10-09 03:00:00|19.22|19.14|19.16|19.08|19.24|19.14|19.16|18.99|3
1759982400000|2025-10-09 04:00:00|19.13|19.05|19.16|19.08|19.18|19.1|19.13|19.05|13
1759986000000|2025-10-09 05:00:00|19.18|19.1|19.13|19.05|19.18|19.1|19.12|19.04|2
1759989600000|2025-10-09 06:00:00|19.15|19.07|19.12|19.04|19.15|19.07|19.08|19|119
1759993200000|2025-10-09 07:00:00|19.13|19.05|19.06|18.98|19.17|19.09|18.98|18.9|2867
1759996800000|2025-10-09 08:00:00|19.05|18.97|19.1|19.02|19.14|19.06|19.05|18.97|3340
1760000400000|2025-10-09 09:00:00|19.09|19.01|19.02|18.94|19.12|19.04|18.95|18.87|2520
1760004000000|2025-10-09 10:00:00|19.05|18.97|19.11|19.03|19.16|19.08|19.01|18.93|684
1760007600000|2025-10-09 11:00:00|19.06|18.98|19.03|18.95|19.07|18.99|19|18.92|1274
1760011200000|2025-10-09 12:00:00|19.01|18.93|19.11|19.03|19.16|19.08|19.01|18.93|770
1760014800000|2025-10-09 13:00:00|19.1|19.02|19.18|19.1|19.23|19.15|19.05|18.97|1645
1760018400000|2025-10-09 14:00:00|19.21|19.13|19.27|19.19|19.37|19.29|19.11|19.03|2429
1760022000000|2025-10-09 15:00:00|19.25|19.17|19.2|19.12|19.32|19.24|19.18|19.1|2354
1760025600000|2025-10-09 16:00:00|19.21|19.13|19.42|19.34|19.42|19.34|19.21|19.13|165
1760029200000|2025-10-09 17:00:00|19.41|19.33|19.31|19.23|19.47|19.39|19.31|19.23|159
1760032800000|2025-10-09 18:00:00|19.32|19.24|19.27|19.19|19.39|19.31|19.26|19.18|108
1760036400000|2025-10-09 19:00:00|19.26|19.18|19.21|19.13|19.27|19.19|19.16|19.08|160
1760054400000|2025-10-10 00:00:00|19.27|18.97|19.28|18.98|19.3|19|19.27|18.97|0
1760058000000|2025-10-10 01:00:00|19.26|19.01|19.23|18.98|19.3|19.01|19.22|18.97|0
1760065200000|2025-10-10 03:00:00|19.26|19.01|19.24|18.99|19.26|19.01|19.23|18.98|0
1760068800000|2025-10-10 04:00:00|19.25|19|19.17|19.09|19.25|19.09|19.17|19|0
1760072400000|2025-10-10 05:00:00|19.26|19.01|19.2|19.12|19.3|19.12|19.18|19.01|3
1760076000000|2025-10-10 06:00:00|19.18|19.1|19.21|19.13|19.25|19.17|19.14|19.06|15
1760079600000|2025-10-10 07:00:00|19.2|19.12|19.14|19.06|19.23|19.15|19.12|19.04|789
1760083200000|2025-10-10 08:00:00|19.12|19.04|19.12|19.04|19.17|19.09|19.09|19.01|487
1760086800000|2025-10-10 09:00:00|19.13|19.05|19.27|19.19|19.27|19.19|19.09|19.01|779
1760090400000|2025-10-10 10:00:00|19.24|19.16|19.14|19.06|19.24|19.16|19.14|19.06|708
1760094000000|2025-10-10 11:00:00|19.13|19.05|19.19|19.11|19.22|19.14|19.12|19.04|355
1760097600000|2025-10-10 12:00:00|19.18|19.1|19.21|19.13|19.27|19.19|19.16|19.08|501
1760101200000|2025-10-10 13:00:00|19.18|19.1|19.18|19.1|19.23|19.15|19.17|19.09|690
1760104800000|2025-10-10 14:00:00|19.19|19.11|19.51|19.43|19.63|19.55|19.17|19.09|3705
1760108400000|2025-10-10 15:00:00|19.53|19.45|20.34|20.26|21.05|20.97|19.53|19.45|10007
1760112000000|2025-10-10 16:00:00|20.35|20.27|20.64|20.56|20.75|20.67|20.31|20.17|1202
1760115600000|2025-10-10 17:00:00|20.65|20.57|20.54|20.46|20.91|20.79|20.36|20.28|411
1760119200000|2025-10-10 18:00:00|20.52|20.44|20.88|20.8|20.93|20.85|20.38|20.22|104
1760122800000|2025-10-10 19:00:00|20.86|20.78|20.73|20.65|21.1|20.95|20.44|20.27|767
1760313600000|2025-10-13 00:00:00|20.17|19.87|19.88|19.8|20.42|20.12|19.85|19.7|24
1760317200000|2025-10-13 01:00:00|19.91|19.83|19.82|19.74|19.98|19.83|19.8|19.67|27
1760320800000|2025-10-13 02:00:00|19.84|19.76|19.96|19.88|20.05|19.92|19.82|19.74|75
1760324400000|2025-10-13 03:00:00|20.05|19.8|20.02|19.94|20.08|19.96|19.9|19.74|3
1760328000000|2025-10-13 04:00:00|20.04|19.96|20.02|19.94|20.23|20.04|19.97|19.85|0
1760331600000|2025-10-13 05:00:00|20.03|19.95|19.95|19.87|20.14|20.01|19.95|19.79|11
1760335200000|2025-10-13 06:00:00|19.98|19.9|19.8|19.72|19.98|19.9|19.71|19.63|487
1760338800000|2025-10-13 07:00:00|19.82|19.74|19.9|19.82|20.01|19.93|19.65|19.57|3470
1760342400000|2025-10-13 08:00:00|19.91|19.83|19.92|19.84|20.08|20|19.9|19.82|2575
1760346000000|2025-10-13 09:00:00|19.9|19.82|19.92|19.84|19.98|19.9|19.9|19.82|2050
1760349600000|2025-10-13 10:00:00|19.93|19.85|20.07|19.99|20.08|20|19.92|19.84|1423
1760353200000|2025-10-13 11:00:00|20.08|20|20.15|20.07|20.24|20.16|20.04|19.96|2685
1760356800000|2025-10-13 12:00:00|20.16|20.08|20.24|20.16|20.28|20.2|20.09|20.01|1588
1760360400000|2025-10-13 13:00:00|20.2|20.12|19.93|19.85|20.29|20.21|19.93|19.85|3192
1760364000000|2025-10-13 14:00:00|19.92|19.84|20.05|19.97|20.15|20.07|19.84|19.76|3012
1760367600000|2025-10-13 15:00:00|20.06|19.98|20.02|19.94|20.16|20.08|20.01|19.93|2791
1760371200000|2025-10-13 16:00:00|20|19.92|19.89|19.81|20.03|19.95|19.87|19.79|328
1760374800000|2025-10-13 17:00:00|19.87|19.79|19.94|19.86|20.07|19.99|19.81|19.73|83
1760378400000|2025-10-13 18:00:00|19.92|19.84|19.86|19.78|19.92|19.84|19.72|19.64|210
1760382000000|2025-10-13 19:00:00|19.85|19.77|19.77|19.69|19.92|19.84|19.76|19.68|89
1760400000000|2025-10-14 00:00:00|19.7|19.4|19.57|19.27|19.74|19.44|19.56|19.26|2
1760403600000|2025-10-14 01:00:00|19.59|19.29|19.62|19.32|19.69|19.39|19.59|19.29|0
1760407200000|2025-10-14 02:00:00|19.63|19.33|19.64|19.34|19.64|19.34|19.62|19.32|0
1760410800000|2025-10-14 03:00:00|19.66|19.36|19.81|19.51|19.83|19.53|19.64|19.34|1
1760414400000|2025-10-14 04:00:00|19.82|19.52|19.91|19.66|20.12|19.93|19.81|19.51|7
1760418000000|2025-10-14 05:00:00|19.88|19.61|20.36|20.28|20.57|20.28|19.84|19.6|30
1760421600000|2025-10-14 06:00:00|20.38|20.3|20.54|20.46|20.57|20.49|20.33|20.25|928
1760425200000|2025-10-14 07:00:00|20.57|20.49|20.75|20.67|21.06|20.98|20.55|20.47|5628
1760428800000|2025-10-14 08:00:00|20.76|20.68|20.59|20.51|20.91|20.83|20.58|20.5|2234
1760432400000|2025-10-14 09:00:00|20.61|20.53|20.89|20.81|20.89|20.81|20.56|20.48|2052
1760436000000|2025-10-14 10:00:00|20.87|20.79|21.11|21.03|21.35|21.27|20.85|20.77|4013
1760439600000|2025-10-14 11:00:00|21.12|21.04|20.89|20.81|21.12|21.04|20.86|20.78|1657
1760443200000|2025-10-14 12:00:00|20.86|20.78|20.97|20.89|21.14|21.06|20.86|20.78|1429
1760446800000|2025-10-14 13:00:00|20.96|20.88|20.78|20.7|21.13|21.05|20.73|20.65|4707
1760450400000|2025-10-14 14:00:00|20.8|20.72|20.7|20.62|20.82|20.74|20.56|20.48|4188
1760454000000|2025-10-14 15:00:00|20.66|20.58|20.18|20.1|20.71|20.63|20.12|20.04|3698
1760457600000|2025-10-14 16:00:00|20.23|20.15|20.02|19.94|20.29|20.21|19.96|19.88|239
1760461200000|2025-10-14 17:00:00|20.06|19.98|19.99|19.91|20.07|19.99|19.9|19.82|196
1760464800000|2025-10-14 18:00:00|20.04|19.96|20.08|20|20.1|20.02|19.97|19.89|49
1760468400000|2025-10-14 19:00:00|20.06|19.98|20.32|20.24|20.5|20.42|20|19.92|403
1760486400000|2025-10-15 00:00:00|20.51|20.21|20.47|20.17|20.54|20.24|20.47|20.17|0
1760490000000|2025-10-15 01:00:00|20.49|20.19|20.46|20.21|20.52|20.22|20.44|20.17|0
1760493600000|2025-10-15 02:00:00|20.44|20.19|20.38|20.13|20.46|20.21|20.32|20.07|0
1760497200000|2025-10-15 03:00:00|20.39|20.14|20.46|20.21|20.46|20.21|20.38|20.13|0
1760500800000|2025-10-15 04:00:00|20.44|20.19|20.34|20.09|20.46|20.3|20.24|19.99|1
1760504400000|2025-10-15 05:00:00|20.33|20.08|20|19.92|20.33|20.12|20|19.87|8
1760508000000|2025-10-15 06:00:00|20.04|19.96|20.01|19.93|20.2|20.12|20.01|19.93|323
1760511600000|2025-10-15 07:00:00|20.04|19.96|19.84|19.76|20.06|19.98|19.84|19.76|969
1760515200000|2025-10-15 08:00:00|19.81|19.73|19.86|19.78|19.96|19.88|19.79|19.71|738
1760518800000|2025-10-15 09:00:00|19.85|19.77|19.73|19.65|19.85|19.77|19.72|19.64|793
1760522400000|2025-10-15 10:00:00|19.71|19.63|19.8|19.72|19.8|19.72|19.71|19.63|569
1760526000000|2025-10-15 11:00:00|19.82|19.74|19.82|19.74|19.93|19.85|19.8|19.72|920
1760529600000|2025-10-15 12:00:00|19.81|19.73|19.88|19.8|19.94|19.86|19.73|19.65|1184
1760533200000|2025-10-15 13:00:00|19.89|19.81|19.95|19.87|20.15|20.07|19.88|19.8|1735
1760536800000|2025-10-15 14:00:00|19.94|19.86|19.88|19.8|19.98|19.9|19.86|19.78|5193
1760540400000|2025-10-15 15:00:00|19.87|19.79|20.25|20.17|20.35|20.27|19.87|19.79|3749
1760544000000|2025-10-15 16:00:00|20.24|20.16|20.34|20.26|20.35|20.27|20.17|20.09|172
1760547600000|2025-10-15 17:00:00|20.35|20.27|20.37|20.29|20.89|20.81|20.34|20.26|843
1760551200000|2025-10-15 18:00:00|20.38|20.3|20.26|20.18|20.47|20.39|20.26|20.18|64
1760554800000|2025-10-15 19:00:00|20.28|20.2|20.43|20.35|20.48|20.4|20.26|20.18|61
1760572800000|2025-10-16 00:00:00|20.59|20.29|20.57|20.27|20.7|20.4|20.48|20.18|0
1760576400000|2025-10-16 01:00:00|20.55|20.25|20.5|20.2|20.55|20.25|20.38|20.13|0
1760580000000|2025-10-16 02:00:00|20.51|20.21|20.46|20.16|20.56|20.28|20.43|20.13|0
1760583600000|2025-10-16 03:00:00|20.48|20.18|20.48|20.18|20.58|20.3|20.43|20.13|0
1760587200000|2025-10-16 04:00:00|20.46|20.21|20.48|20.18|20.48|20.21|20.46|20.18|0
1760590800000|2025-10-16 05:00:00|20.51|20.21|20.37|20.29|20.53|20.34|20.37|20.11|0
1760594400000|2025-10-16 06:00:00|20.36|20.28|20.21|20.13|20.37|20.29|20.21|20.13|201
1760598000000|2025-10-16 07:00:00|20.16|20.08|20.27|20.19|20.54|20.46|20.16|20.08|2811
1760601600000|2025-10-16 08:00:00|20.29|20.21|20.22|20.14|20.32|20.24|20.21|20.13|857
1760605200000|2025-10-16 09:00:00|20.26|20.18|20.01|19.93|20.26|20.18|20.01|19.93|1896
1760608800000|2025-10-16 10:00:00|20.03|19.95|20.06|19.98|20.11|20.03|20|19.92|1473
1760612400000|2025-10-16 11:00:00|20.08|20|20|19.92|20.08|20|20|19.92|1093
1760616000000|2025-10-16 12:00:00|20.01|19.93|19.96|19.88|20.06|19.98|19.95|19.87|1412
1760619600000|2025-10-16 13:00:00|19.95|19.87|20.17|20.09|20.22|20.14|19.95|19.87|1993
1760623200000|2025-10-16 14:00:00|20.14|20.06|20.17|20.09|20.38|20.3|20.02|19.94|2770
1760626800000|2025-10-16 15:00:00|20.16|20.08|20.41|20.33|20.53|20.45|20.06|19.98|4152
1760630400000|2025-10-16 16:00:00|20.43|20.35|20.77|20.69|21.48|21.32|20.41|20.33|1208
1760634000000|2025-10-16 17:00:00|20.81|20.73|21.03|20.95|21.21|21.08|20.72|20.64|278
1760637600000|2025-10-16 18:00:00|21.04|20.96|21.22|21.14|21.5|21.41|21.03|20.91|737
1760641200000|2025-10-16 19:00:00|21.2|21.12|21.45|21.2|21.56|21.41|21.18|21.09|468
1760659200000|2025-10-17 00:00:00|21.38|21.08|21.25|21|21.49|21.23|21.17|21|24
1760662800000|2025-10-17 01:00:00|21.24|20.99|21.36|21.11|21.41|21.27|20.99|20.82|10
1760666400000|2025-10-17 02:00:00|21.33|21.08|21.38|21.08|21.65|21.51|21.33|21.08|3
1760670000000|2025-10-17 03:00:00|21.41|21.11|21.53|21.28|21.61|21.47|21.36|21.06|22
1760673600000|2025-10-17 04:00:00|21.5|21.25|21.52|21.44|21.6|21.44|21.43|21.18|4
1760677200000|2025-10-17 05:00:00|21.5|21.42|21.78|21.7|22.03|21.81|21.47|21.28|308
1760680800000|2025-10-17 06:00:00|21.77|21.69|22.52|22.44|22.61|22.49|21.62|21.51|922
1760684400000|2025-10-17 07:00:00|22.54|22.46|22.36|22.28|23.11|22.95|22.2|22.12|5208
1760688000000|2025-10-17 08:00:00|22.45|22.2|22.31|22.23|22.78|22.7|22.23|22.15|2658
1760691600000|2025-10-17 09:00:00|22.29|22.21|22.07|21.99|22.31|22.23|21.91|21.75|1844
1760695200000|2025-10-17 10:00:00|22.05|21.97|21.83|21.75|22.35|22.27|21.83|21.75|2068
1760698800000|2025-10-17 11:00:00|21.85|21.77|21.1|21.02|21.87|21.79|21.08|20.94|852
1760702400000|2025-10-17 12:00:00|21.08|21|21.09|21.01|21.12|21.04|20.8|20.72|908
1760706000000|2025-10-17 13:00:00|21.1|21.02|21.28|21.2|21.54|21.46|20.96|20.88|2008
1760709600000|2025-10-17 14:00:00|21.26|21.18|21.23|21.15|21.28|21.2|20.73|20.65|7725
1760713200000|2025-10-17 15:00:00|21.25|21.17|20.9|20.82|21.48|21.4|20.85|20.77|3963
1760716800000|2025-10-17 16:00:00|20.88|20.8|20.83|20.75|20.91|20.82|20.6|20.49|650
1760720400000|2025-10-17 17:00:00|20.91|20.66|20.59|20.51|20.99|20.82|20.55|20.42|341
1760724000000|2025-10-17 18:00:00|20.56|20.48|20.24|20.16|20.56|20.48|20.16|20.07|202
1760727600000|2025-10-17 19:00:00|20.26|20.18|19.98|19.68|20.28|20.18|19.81|19.67|444
1760731200000|2025-10-17 20:00:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1760918400000|2025-10-20 00:00:00|20.02|19.77|19.81|19.73|20.31|20.01|19.78|19.7|21
1760922000000|2025-10-20 01:00:00|19.78|19.7|19.83|19.75|19.86|19.78|19.78|19.7|15
1760925600000|2025-10-20 02:00:00|19.81|19.73|19.75|19.67|19.85|19.77|19.73|19.65|12
1760929200000|2025-10-20 03:00:00|19.78|19.7|19.72|19.64|20.02|19.77|19.69|19.61|73
1760932800000|2025-10-20 04:00:00|19.74|19.66|19.71|19.63|19.75|19.67|19.67|19.59|46
1760936400000|2025-10-20 05:00:00|19.73|19.65|19.73|19.65|19.74|19.66|19.69|19.61|32
1760940000000|2025-10-20 06:00:00|19.76|19.68|19.99|19.91|20.18|20.1|19.73|19.65|777
1760943600000|2025-10-20 07:00:00|19.96|19.88|19.79|19.71|20.09|20.01|19.74|19.66|1947
1760947200000|2025-10-20 08:00:00|19.84|19.76|20.04|19.96|20.14|20.06|19.76|19.68|1659
1760950800000|2025-10-20 09:00:00|20.07|19.99|19.85|19.77|20.07|19.99|19.75|19.67|2419
1760954400000|2025-10-20 10:00:00|19.87|19.79|19.8|19.72|19.9|19.82|19.8|19.72|933
1760958000000|2025-10-20 11:00:00|19.82|19.74|19.7|19.62|19.85|19.77|19.7|19.62|1475
1760961600000|2025-10-20 12:00:00|19.75|19.67|19.65|19.57|19.85|19.77|19.65|19.57|2852
1760965200000|2025-10-20 13:00:00|19.6|19.52|19.3|19.22|19.6|19.52|19.25|19.17|3558
1760968800000|2025-10-20 14:00:00|19.27|19.19|19|18.92|19.3|19.22|18.95|18.87|3193
1760972400000|2025-10-20 15:00:00|18.95|18.87|18.9|18.82|19|18.92|18.85|18.77|7424
1760976000000|2025-10-20 16:00:00|18.85|18.77|18.7|18.62|18.9|18.82|18.7|18.62|554
1760979600000|2025-10-20 17:00:00|18.75|18.67|18.8|18.72|18.8|18.72|18.65|18.57|176
1760983200000|2025-10-20 18:00:00|18.75|18.67|18.81|18.73|18.81|18.73|18.75|18.67|133
1760986800000|2025-10-20 19:00:00|18.76|18.68|18.81|18.73|18.81|18.73|18.76|18.68|133
1761004800000|2025-10-21 00:00:00|18.8|18.5|18.64|18.56|18.8|18.59|18.47|18.35|13
1761008400000|2025-10-21 01:00:00|18.62|18.54|18.59|18.51|18.7|18.54|18.57|18.4|1
1761012000000|2025-10-21 02:00:00|18.62|18.54|18.64|18.56|18.64|18.56|18.59|18.51|4
1761019200000|2025-10-21 04:00:00|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|5
1761022800000|2025-10-21 05:00:00|18.69|18.61|18.77|18.69|18.8|18.69|18.69|18.55|5
1761026400000|2025-10-21 06:00:00|18.74|18.66|18.79|18.71|18.82|18.74|18.72|18.64|223
1761030000000|2025-10-21 07:00:00|18.77|18.69|18.82|18.74|18.94|18.86|18.77|18.69|1328
1761033600000|2025-10-21 08:00:00|18.87|18.79|18.87|18.79|18.92|18.84|18.87|18.79|769
1761037200000|2025-10-21 09:00:00|18.89|18.81|18.82|18.74|18.92|18.84|18.82|18.74|1487
1761040800000|2025-10-21 10:00:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|3311
1761044400000|2025-10-21 11:00:00|18.77|18.69|18.77|18.69|18.77|18.69|18.72|18.64|455
1761048000000|2025-10-21 12:00:00|18.74|18.66|18.87|18.79|18.87|18.79|18.74|18.66|706
1761051600000|2025-10-21 13:00:00|18.92|18.84|18.92|18.84|18.97|18.89|18.82|18.74|4015
1761055200000|2025-10-21 14:00:00|18.94|18.86|18.67|18.59|18.97|18.89|18.62|18.54|3560
1761058800000|2025-10-21 15:00:00|18.62|18.54|18.6|18.52|18.72|18.64|18.57|18.49|3450
1761062400000|2025-10-21 16:00:00|18.62|18.54|18.82|18.74|18.82|18.74|18.57|18.49|802
1761066000000|2025-10-21 17:00:00|18.77|18.69|18.68|18.6|18.8|18.72|18.68|18.6|269
1761069600000|2025-10-21 18:00:00|18.63|18.55|18.63|18.55|18.72|18.64|18.63|18.55|176
1761073200000|2025-10-21 19:00:00|18.65|18.57|18.67|18.59|18.67|18.59|18.58|18.5|375
1761091200000|2025-10-22 00:00:00|18.81|18.51|18.82|18.57|18.91|18.68|18.71|18.49|15
1761094800000|2025-10-22 01:00:00|18.76|18.68|18.77|18.52|18.84|18.73|18.75|18.49|2
1761098400000|2025-10-22 02:00:00|18.79|18.54|18.77|18.52|18.79|18.63|18.71|18.5|1
1761102000000|2025-10-22 03:00:00|18.82|18.57|18.72|18.47|18.82|18.63|18.71|18.47|1
1761105600000|2025-10-22 04:00:00|18.66|18.58|18.66|18.58|18.77|18.6|18.66|18.47|1
1761109200000|2025-10-22 05:00:00|18.77|18.52|18.78|18.7|18.84|18.7|18.66|18.47|1
1761112800000|2025-10-22 06:00:00|18.76|18.68|18.71|18.63|18.78|18.7|18.68|18.6|74
1761116400000|2025-10-22 07:00:00|18.68|18.6|18.56|18.48|18.83|18.75|18.56|18.48|2293
1761120000000|2025-10-22 08:00:00|18.59|18.51|18.68|18.6|18.73|18.65|18.56|18.48|664
1761123600000|2025-10-22 09:00:00|18.71|18.63|18.63|18.55|18.71|18.63|18.63|18.55|387
1761127200000|2025-10-22 10:00:00|18.61|18.53|18.68|18.6|18.68|18.6|18.59|18.51|1902
1761130800000|2025-10-22 11:00:00|18.73|18.65|18.66|18.58|18.73|18.65|18.63|18.55|807
1761134400000|2025-10-22 12:00:00|18.68|18.6|18.63|18.55|18.68|18.6|18.58|18.5|938
1761138000000|2025-10-22 13:00:00|18.66|18.58|18.73|18.65|18.83|18.75|18.63|18.55|4742
1761141600000|2025-10-22 14:00:00|18.78|18.7|18.83|18.75|18.98|18.9|18.68|18.6|4506
1761145200000|2025-10-22 15:00:00|18.85|18.77|18.83|18.75|19.12|19.04|18.73|18.65|2285
1761148800000|2025-10-22 16:00:00|18.85|18.77|19.1|19.02|19.49|19.41|18.83|18.75|877
1761152400000|2025-10-22 17:00:00|19.12|19.04|19.52|19.44|19.67|19.59|19.1|19.02|1100
1761156000000|2025-10-22 18:00:00|19.5|19.42|19.12|19.04|19.67|19.59|19.12|19.04|180
1761159600000|2025-10-22 19:00:00|19.15|19.07|18.97|18.72|19.27|19.19|18.88|18.72|159
1761177600000|2025-10-23 00:00:00|19.14|18.84|19.16|18.86|19.26|18.96|19.09|18.79|0
1761181200000|2025-10-23 01:00:00|19.12|18.82|19.09|18.79|19.12|18.82|19.04|18.77|0
1761184800000|2025-10-23 02:00:00|19.04||19.09||19.09||19.04||0
1761188400000|2025-10-23 03:00:00|19.04|18.82|19.12|18.82|19.16|18.86|19.04|18.79|0
1761192000000|2025-10-23 04:00:00|19.16|18.86|19.09|18.84|19.17|18.87|19.09|18.82|0
1761195600000|2025-10-23 05:00:00|19.11|18.86|18.98|18.9|19.17|19|18.96|18.84|4
1761199200000|2025-10-23 06:00:00|18.94|18.86|18.84|18.76|18.94|18.86|18.84|18.76|27
1761202800000|2025-10-23 07:00:00|18.86|18.78|18.86|18.78|19.01|18.93|18.79|18.71|1172
1761206400000|2025-10-23 08:00:00|18.88|18.8|18.98|18.9|19.03|18.95|18.86|18.78|587
1761210000000|2025-10-23 09:00:00|18.96|18.88|19.02|18.94|19.12|19.04|18.96|18.88|269
1761213600000|2025-10-23 10:00:00|19.03|18.95|18.92|18.84|19.05|18.97|18.92|18.84|511
1761217200000|2025-10-23 11:00:00|18.95|18.87|19.09|19.01|19.09|19.01|18.92|18.84|563
1761220800000|2025-10-23 12:00:00|19.1|19.02|18.98|18.9|19.17|19.09|18.98|18.9|461
1761224400000|2025-10-23 13:00:00|19.02|18.94|18.88|18.8|19.07|18.99|18.71|18.63|1614
1761228000000|2025-10-23 14:00:00|18.83|18.75|18.9|18.82|19.02|18.94|18.78|18.7|4089
1761231600000|2025-10-23 15:00:00|18.88|18.8|18.86|18.78|19.03|18.95|18.83|18.75|2113
1761235200000|2025-10-23 16:00:00|18.88|18.8|18.79|18.71|18.88|18.8|18.78|18.7|182
1761238800000|2025-10-23 17:00:00|18.83|18.75|18.74|18.66|18.93|18.85|18.71|18.63|93
1761242400000|2025-10-23 18:00:00|18.76|18.68|18.69|18.61|18.76|18.68|18.64|18.56|74
1761246000000|2025-10-23 19:00:00|18.74|18.66|18.74|18.66|18.79|18.71|18.69|18.61|82
1761264000000|2025-10-24 00:00:00|18.59|18.51|18.7|18.62|18.86|18.71|18.59|18.42|26
1761267600000|2025-10-24 01:00:00|18.65|18.57|18.61|18.53|18.74|18.57|18.61|18.46|4
1761271200000|2025-10-24 02:00:00|18.6|18.52|18.65|18.57|18.79|18.58|18.6|18.46|0
1761274800000|2025-10-24 03:00:00|18.66|18.58|18.59|18.51|18.84|18.59|18.59|18.51|0
1761278400000|2025-10-24 04:00:00|18.61|18.53|18.59|18.51|18.63|18.55|18.54|18.46|0
1761282000000|2025-10-24 05:00:00|18.56|18.48|18.56|18.48|18.59|18.51|18.54|18.46|8
1761285600000|2025-10-24 06:00:00|18.54|18.46|18.5|18.42|18.54|18.46|18.49|18.41|96
1761289200000|2025-10-24 07:00:00|18.55|18.47|18.69|18.61|18.78|18.7|18.52|18.44|1931
1761292800000|2025-10-24 08:00:00|18.73|18.65|18.76|18.68|18.83|18.75|18.68|18.6|1771
1761296400000|2025-10-24 09:00:00|18.78|18.7|18.71|18.63|18.82|18.74|18.68|18.6|1256
1761300000000|2025-10-24 10:00:00|18.73|18.65|18.76|18.68|18.78|18.7|18.68|18.6|1139
1761303600000|2025-10-24 11:00:00|18.75|18.67|18.73|18.65|18.85|18.77|18.68|18.6|2082
1761307200000|2025-10-24 12:00:00|18.71|18.63|18.67|18.59|18.8|18.72|18.56|18.48|4037
1761310800000|2025-10-24 13:00:00|18.62|18.54|18.66|18.58|18.67|18.59|18.47|18.39|4234
1761314400000|2025-10-24 14:00:00|18.64|18.56|18.66|18.58|18.75|18.67|18.52|18.44|3152
1761318000000|2025-10-24 15:00:00|18.68|18.6|18.62|18.54|18.75|18.67|18.54|18.46|3901
1761321600000|2025-10-24 16:00:00|18.64|18.56|18.64|18.56|18.72|18.64|18.62|18.54|65
1761325200000|2025-10-24 17:00:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1761328800000|2025-10-24 18:00:00|18.64|18.56|18.67|18.59|18.69|18.61|18.64|18.56|6