1580774400000|2020-02-04 00:00:00|384.64|382.64|387.67|385.67|389.67|387.67|384.52|382.52|4097
1580778000000|2020-02-04 01:00:00|387.69|385.69|384.77|382.77|389.42|387.42|384.66|382.66|3204
1580781600000|2020-02-04 02:00:00|384.81|382.81|387.1|385.1|387.65|385.65|384.76|382.76|2647
1580785200000|2020-02-04 03:00:00|387.11|385.11|382.99|380.99|387.66|385.66|382.92|380.92|2873
1580788800000|2020-02-04 04:00:00|382.98|380.98|382.46|380.46|385.31|383.31|382.26|380.26|2674
1580792400000|2020-02-04 05:00:00|382.45|380.45|383.92|381.92|383.94|381.94|381.22|379.22|2740
1580796000000|2020-02-04 06:00:00|383.88|381.88|383.45|381.45|384.18|382.18|382.23|380.23|1771
1580799600000|2020-02-04 07:00:00|383.47|381.47|383.9|381.9|385.25|383.25|382.34|380.34|2302
1580803200000|2020-02-04 08:00:00|383.87|381.87|381.27|379.27|384.28|382.28|381.24|379.24|2231
1580806800000|2020-02-04 09:00:00|381.18|379.18|376.89|374.89|382.83|380.83|376.28|374.28|4223
1580810400000|2020-02-04 10:00:00|376.88|374.88|377|375|379.26|377.26|376.22|374.22|3683
1580814000000|2020-02-04 11:00:00|376.97|374.97|380.89|378.89|383.82|381.82|375.88|373.88|4764
1580817600000|2020-02-04 12:00:00|380.91|378.91|378.46|376.46|381.68|379.68|377.03|375.03|4377
1580821200000|2020-02-04 13:00:00|378.42|376.42|379.11|377.11|379.64|377.64|376.14|374.14|4151
1580824800000|2020-02-04 14:00:00|379.09|377.09|377.93|375.93|379.89|377.89|373.21|371.21|3911
1580828400000|2020-02-04 15:00:00|377.92|375.92|379.47|377.47|381.58|379.58|377.44|375.44|3593
1580832000000|2020-02-04 16:00:00|379.51|377.51|381.23|379.23|381.92|379.92|378.26|376.26|3377
1580835600000|2020-02-04 17:00:00|381.22|379.22|380.54|378.54|381.25|379.25|379.57|377.57|1935
1580839200000|2020-02-04 18:00:00|380.51|378.51|380.11|378.11|381.34|379.34|379.04|377.04|1734
1580842800000|2020-02-04 19:00:00|380.1|378.1|378.34|376.34|380.42|378.42|377.92|375.92|1345
1580846400000|2020-02-04 20:00:00|378.35|376.35|378.22|376.22|378.51|376.51|376.49|374.49|1726
1580850000000|2020-02-04 21:00:00|378.21|376.21|378.39|376.39|379.67|377.67|377.18|375.18|1554
1580853600000|2020-02-04 22:00:00|378.37|376.37|381.23|379.23|381.26|379.26|378.22|376.22|1866
1580857200000|2020-02-04 23:00:00|381.26|379.26|380.65|378.65|382.48|380.48|379.7|377.7|1823
1580860800000|2020-02-05 00:00:00|380.57|378.57|381.67|379.67|381.72|379.72|379.76|377.76|2267
1580864400000|2020-02-05 01:00:00|381.68|379.68|379.02|377.02|382.61|380.61|378.95|376.95|2341
1580868000000|2020-02-05 02:00:00|379.03|377.03|381.28|379.28|381.49|379.49|378.81|376.81|2675
1580871600000|2020-02-05 03:00:00|381.27|379.27|381.87|379.87|381.91|379.91|380.28|378.28|1718
1580875200000|2020-02-05 04:00:00|381.88|379.88|384.16|382.16|384.2|382.2|381.13|379.13|1017
1580878800000|2020-02-05 05:00:00|384.21|382.21|385.25|383.25|387.73|385.73|384.04|382.04|1983
1580882400000|2020-02-05 06:00:00|385.27|383.27|384.59|382.59|387.09|385.09|384.4|382.4|1967
1580886000000|2020-02-05 07:00:00|384.58|382.58|385.9|383.9|386.36|384.36|384.48|382.48|1669
1580889600000|2020-02-05 08:00:00|385.87|383.87|385.64|383.64|385.88|383.88|384.3|382.3|1683
1580893200000|2020-02-05 09:00:00|385.66|383.66|386.75|384.75|387.01|385.01|385.44|383.44|2258
1580896800000|2020-02-05 10:00:00|386.69|384.69|418.09|416.09|420.27|418.27|386.53|384.53|6614
1580900400000|2020-02-05 11:00:00|418.19|416.19|424.58|422.58|427.72|425.72|414.75|412.75|6489
1580904000000|2020-02-05 12:00:00|424.62|422.62|426.49|424.49|427.99|425.99|419.99|417.99|5225
1580907600000|2020-02-05 13:00:00|426.4|424.4|425.69|423.69|427.33|425.33|422.22|420.22|4248
1580911200000|2020-02-05 14:00:00|425.68|423.68|430.31|428.31|433.04|431.04|424.93|422.93|4747
1580914800000|2020-02-05 15:00:00|430.28|428.28|436.04|434.04|437.48|435.48|428.22|426.22|5455
1580918400000|2020-02-05 16:00:00|436.05|434.05|434.36|432.36|439.55|437.55|429.86|427.86|6291
1580922000000|2020-02-05 17:00:00|434.37|432.37|434.38|432.38|437.2|435.2|431.57|429.57|4191
1580925600000|2020-02-05 18:00:00|434.37|432.37|432.72|430.72|437.83|435.83|431.32|429.32|5784
1580929200000|2020-02-05 19:00:00|432.7|430.7|431.7|429.7|436.16|434.16|430.82|428.82|3916
1580932800000|2020-02-05 20:00:00|431.69|429.69|433.05|431.05|435.01|433.01|431.08|429.08|2738
1580936400000|2020-02-05 21:00:00|433.06|431.06|436.12|434.12|437.71|435.71|432.45|430.45|3150
1580940000000|2020-02-05 22:00:00|436.13|434.13|435.07|433.07|436.77|434.77|432.12|430.12|4392
1580943600000|2020-02-05 23:00:00|435.09|433.09|445.71|443.71|445.88|443.88|435.03|433.03|3611
1580947200000|2020-02-06 00:00:00|445.85|443.85|436.25|434.25|448.78|446.78|433.94|431.94|6377
1580950800000|2020-02-06 01:00:00|436.27|434.27|439.45|437.45|441.15|439.15|435.37|433.37|4076
1580954400000|2020-02-06 02:00:00|439.44|437.44|435.45|433.45|439.61|437.61|434.04|432.04|2869
1580958000000|2020-02-06 03:00:00|435.46|433.46|442.33|440.33|442.64|440.64|434.19|432.19|3478
1580961600000|2020-02-06 04:00:00|442.39|440.39|440.28|438.28|442.89|440.89|438.43|436.43|3354
1580965200000|2020-02-06 05:00:00|440.29|438.29|440.74|438.74|443.11|441.11|439.17|437.17|2575
1580968800000|2020-02-06 06:00:00|440.73|438.73|441.1|439.1|442.19|440.19|438.66|436.66|2693
1580972400000|2020-02-06 07:00:00|441.08|439.08|439.78|437.78|444.28|442.28|439.58|437.58|2659
1580976000000|2020-02-06 08:00:00|439.76|437.76|438|436|440.58|438.58|437.64|435.64|3060
1580979600000|2020-02-06 09:00:00|437.99|435.99|439.82|437.82|440.57|438.57|435.34|433.34|3652
1580983200000|2020-02-06 10:00:00|439.85|437.85|439.55|437.55|441.6|439.6|438.09|436.09|3998
1580986800000|2020-02-06 11:00:00|439.5|437.5|441.85|439.85|442.53|440.53|438.38|436.38|3680
1580990400000|2020-02-06 12:00:00|441.86|439.86|443.23|441.23|444.37|442.37|440.84|438.84|4317
1580994000000|2020-02-06 13:00:00|443.24|441.24|432.27|430.27|443.88|441.88|418.48|416.48|5420
1580997600000|2020-02-06 14:00:00|432.29|430.29|444.05|442.05|448.12|446.12|428.76|426.76|7816
1581001200000|2020-02-06 15:00:00|444.06|442.06|443.88|441.88|447.33|445.33|441.13|439.13|5470
1581004800000|2020-02-06 16:00:00|443.77|441.77|440.16|438.16|446.18|444.18|437.66|435.66|5678
1581008400000|2020-02-06 17:00:00|440.2|438.2|439.88|437.88|442.97|440.97|438.75|436.75|4021
1581012000000|2020-02-06 18:00:00|439.83|437.83|439.72|437.72|440.35|438.35|435.46|433.46|3493
1581015600000|2020-02-06 19:00:00|439.85|437.85|438.02|436.02|440.5|438.5|436.86|434.86|2718
1581019200000|2020-02-06 20:00:00|437.87|435.87|440.41|438.41|440.93|438.93|436.76|434.76|2544
1581022800000|2020-02-06 21:00:00|440.46|438.46|440.56|438.56|441.46|439.46|439.59|437.59|2041
1581026400000|2020-02-06 22:00:00|440.55|438.55|439.3|437.3|441.35|439.35|439.19|437.19|1600
1581030000000|2020-02-06 23:00:00|439.31|437.31|445.89|443.89|446.04|444.04|437.62|435.62|3117
1581033600000|2020-02-07 00:00:00|445.75|443.75|442.97|440.97|446.17|444.17|441.02|439.02|2535
1581037200000|2020-02-07 01:00:00|442.98|440.98|444.97|442.97|446.06|444.06|441.81|439.81|2942
1581040800000|2020-02-07 02:00:00|444.95|442.95|453.35|451.35|459.82|457.82|444.95|442.95|5520
1581044400000|2020-02-07 03:00:00|453.41|451.41|441.58|439.58|455.31|453.31|440.13|438.13|5792
1581048000000|2020-02-07 04:00:00|441.56|439.56|443.12|441.12|444.21|442.21|439.08|437.08|4228
1581051600000|2020-02-07 05:00:00|443.11|441.11|439.85|437.85|445.14|443.14|438.25|436.25|3743
1581055200000|2020-02-07 06:00:00|439.86|437.86|441.5|439.5|443.32|441.32|439.81|437.81|3086
1581058800000|2020-02-07 07:00:00|441.52|439.52|440.92|438.92|442.1|440.1|439.6|437.6|3572
1581062400000|2020-02-07 08:00:00|440.87|438.87|435.79|433.79|441.79|439.79|435|433|4289
1581066000000|2020-02-07 09:00:00|435.78|433.78|439.97|437.97|442.13|440.13|435.7|433.7|3848
1581069600000|2020-02-07 10:00:00|439.98|437.98|442.22|440.22|445.44|443.44|439.6|437.6|4656
1581073200000|2020-02-07 11:00:00|442.21|440.21|437.92|435.92|444.27|442.27|437.67|435.67|4312
1581076800000|2020-02-07 12:00:00|437.93|435.93|435.35|433.35|439.8|437.8|432.79|430.79|4998
1581080400000|2020-02-07 13:00:00|435.34|433.34|436.35|434.35|438.25|436.25|434.86|432.86|3179
1581084000000|2020-02-07 14:00:00|436.34|434.34|440.92|438.92|443.01|441.01|435.44|433.44|4136
1581087600000|2020-02-07 15:00:00|440.91|438.91|435.9|433.9|441.97|439.97|435.15|433.15|3861
1581091200000|2020-02-07 16:00:00|435.93|433.93|437.49|435.49|442.63|440.63|434.28|432.28|5965
1581094800000|2020-02-07 17:00:00|437.48|435.48|436.8|434.8|438.65|436.65|435.72|433.72|3081
1581098400000|2020-02-07 18:00:00|436.76|434.76|439.23|437.23|439.61|437.61|436.32|434.32|2446
1581102000000|2020-02-07 19:00:00|439.14|437.14|437.05|435.05|439.33|437.33|436.64|434.64|2350
1581105600000|2020-02-07 20:00:00|437.02|435.02|436.14|434.14|438.42|436.42|435.8|433.8|2636
1581109200000|2020-02-07 21:00:00|436.13|434.13|437.37|435.37|437.62|435.62|435.79|433.79|2526
1581134400000|2020-02-08 04:00:00|431.78|429.78|444.39|442.39|447.38|445.38|431.24|429.24|5737
1581138000000|2020-02-08 05:00:00|444.45|442.45|444.62|442.62|447.63|445.63|441.62|439.62|4487
1581141600000|2020-02-08 06:00:00|444.61|442.61|446.56|444.56|452.62|450.62|444.61|442.61|4624
1581145200000|2020-02-08 07:00:00|446.55|444.55|445.18|443.18|448.74|446.74|444.63|442.63|3025
1581148800000|2020-02-08 08:00:00|445.17|443.17|449.46|447.46|454.84|452.84|445.16|443.16|5341
1581152400000|2020-02-08 09:00:00|449.56|447.56|449.3|447.3|451.34|449.34|447.25|445.25|3976
1581156000000|2020-02-08 10:00:00|449.31|447.31|448.58|446.58|454.54|452.54|448.57|446.57|4629
1581159600000|2020-02-08 11:00:00|448.59|446.59|448.14|446.14|449.24|447.24|445.9|443.9|4353
1581163200000|2020-02-08 12:00:00|448.13|446.13|449.32|447.32|450.97|448.97|447.19|445.19|3018
1581166800000|2020-02-08 13:00:00|449.33|447.33|444.71|442.71|452.05|450.05|440.92|438.92|4124
1581170400000|2020-02-08 14:00:00|444.7|442.7|447.68|445.68|448.78|446.78|444.06|442.06|3433
1581174000000|2020-02-08 15:00:00|447.67|445.67|446.17|444.17|448.57|446.57|446.14|444.14|2952
1581177600000|2020-02-08 16:00:00|446.16|444.16|449.37|447.37|449.8|447.8|444.94|442.94|4350
1581181200000|2020-02-08 17:00:00|449.34|447.34|446.81|444.81|449.45|447.45|445.1|443.1|3766
1581184800000|2020-02-08 18:00:00|446.83|444.83|447.95|445.95|448.23|446.23|446.22|444.22|2398
1581188400000|2020-02-08 19:00:00|447.97|445.97|448.3|446.3|448.42|446.42|447.66|445.66|1254
1581192000000|2020-02-08 20:00:00|448.31|446.31|448.94|446.94|449.11|447.11|447.37|445.37|839
1581195600000|2020-02-08 21:00:00|448.96|446.96|448.26|446.26|450|448|448.22|446.22|1964
1581199200000|2020-02-08 22:00:00|448.11|446.11|448.73|446.73|448.94|446.94|447.03|445.03|2379
1581202800000|2020-02-08 23:00:00|448.74|446.74|446.09|444.09|449.22|447.22|445.74|443.74|2798
1581206400000|2020-02-09 00:00:00|446.34|444.34|454.49|452.49|455.15|453.15|445.95|443.95|3417
1581210000000|2020-02-09 01:00:00|454.5|452.5|452.94|450.94|454.59|452.59|451.15|449.15|3201
1581213600000|2020-02-09 02:00:00|452.93|450.93|458.89|456.89|461.51|459.51|450.64|448.64|2831
1581217200000|2020-02-09 03:00:00|458.9|456.9|460.03|458.03|462.12|460.12|454.72|452.72|4532
1581220800000|2020-02-09 04:00:00|460.02|458.02|456.75|454.75|460.69|458.69|455.03|453.03|3792
1581224400000|2020-02-09 05:00:00|456.74|454.74|457.5|455.5|458.56|456.56|454.23|452.23|2928
1581228000000|2020-02-09 06:00:00|457.51|455.51|457.93|455.93|459.79|457.79|456.09|454.09|3017
1581231600000|2020-02-09 07:00:00|457.92|455.92|458.04|456.04|460.58|458.58|457.63|455.63|3804
1581235200000|2020-02-09 08:00:00|458.05|456.05|455.22|453.22|459.28|457.28|454.59|452.59|3737
1581238800000|2020-02-09 09:00:00|455.23|453.23|451.61|449.61|456.56|454.56|450.35|448.35|4118
1581242400000|2020-02-09 10:00:00|451.6|449.6|453.5|451.5|453.5|451.5|448.73|446.73|3076
1581246000000|2020-02-09 11:00:00|453.42|451.42|450.33|448.33|454.18|452.18|449.79|447.79|2344
1581249600000|2020-02-09 12:00:00|450.42|448.42|451.28|449.28|452.64|450.64|449.93|447.93|3171
1581253200000|2020-02-09 13:00:00|451.26|449.26|447.99|445.99|451.85|449.85|445.69|443.69|3292
1581256800000|2020-02-09 14:00:00|448|446|443.29|441.29|450.02|448.02|442.03|440.03|3946
1581260400000|2020-02-09 15:00:00|443.28|441.28|447.14|445.14|448.33|446.33|436.3|434.3|5292
1581264000000|2020-02-09 16:00:00|447.13|445.13|452.28|450.28|452.32|450.32|446.54|444.54|5021
1581267600000|2020-02-09 17:00:00|452.27|450.27|447|445|452.91|450.91|446.71|444.71|4464
1581271200000|2020-02-09 18:00:00|447.02|445.02|446.73|444.73|447.87|445.87|444.93|442.93|3650
1581274800000|2020-02-09 19:00:00|446.77|444.77|447.28|445.28|447.6|445.6|445.62|443.62|2820
1581278400000|2020-02-09 20:00:00|447.29|445.29|443.24|441.24|449.46|447.46|442.99|440.99|3530
1581282000000|2020-02-09 21:00:00|443.21|441.21|444.05|442.05|446.12|444.12|442.81|440.81|2809
1581285600000|2020-02-09 22:00:00|444.06|442.06|449.17|447.17|449.56|447.56|444.05|442.05|3048
1581289200000|2020-02-09 23:00:00|449.19|447.19|451.34|449.34|453.63|451.63|449.19|447.19|3749
1581292800000|2020-02-10 00:00:00|451.37|449.37|451.75|449.75|453.53|451.53|448.45|446.45|3906
1581296400000|2020-02-10 01:00:00|451.74|449.74|446.81|444.81|451.75|449.75|446.16|444.16|3408
1581300000000|2020-02-10 02:00:00|446.8|444.8|448.73|446.73|449.84|447.84|445.63|443.63|4273
1581303600000|2020-02-10 03:00:00|448.7|446.7|446.44|444.44|448.74|446.74|443.44|441.44|4086
1581307200000|2020-02-10 04:00:00|446.45|444.45|445.5|443.5|447.35|445.35|441.59|439.59|3810
1581310800000|2020-02-10 05:00:00|445.38|443.38|439.39|437.39|449.24|447.24|437.22|435.22|3863
1581314400000|2020-02-10 06:00:00|439.42|437.42|443.17|441.17|446.69|444.69|439.35|437.35|5550
1581318000000|2020-02-10 07:00:00|443.16|441.16|447.78|445.78|449.54|447.54|442.8|440.8|4273
1581321600000|2020-02-10 08:00:00|447.85|445.85|441.64|439.64|448.14|446.14|440.78|438.78|4585
1581325200000|2020-02-10 09:00:00|441.63|439.63|442.64|440.64|443.8|441.8|438.24|436.24|5168
1581328800000|2020-02-10 10:00:00|442.56|440.56|443.6|441.6|445.81|443.81|440.62|438.62|3404
1581332400000|2020-02-10 11:00:00|443.66|441.66|441.85|439.85|444.25|442.25|439.7|437.7|3467
1581336000000|2020-02-10 12:00:00|441.77|439.77|443.09|441.09|443.36|441.36|439.09|437.09|4295
1581339600000|2020-02-10 13:00:00|443.08|441.08|443.42|441.42|445.84|443.84|442.57|440.57|3510
1581343200000|2020-02-10 14:00:00|443.41|441.41|458.12|456.12|463.46|461.46|442.88|440.88|5675
1581346800000|2020-02-10 15:00:00|457.94|455.94|455.21|453.21|462.62|460.62|453.15|451.15|5990
1581350400000|2020-02-10 16:00:00|455.18|453.18|453.25|451.25|457.38|455.38|450.16|448.16|6057
1581354000000|2020-02-10 17:00:00|453.27|451.27|455.12|453.12|457.3|455.3|451.98|449.98|3833
1581357600000|2020-02-10 18:00:00|455.19|453.19|454.52|452.52|455.93|453.93|452.54|450.54|3503
1581361200000|2020-02-10 19:00:00|454.54|452.54|451.15|449.15|455.03|453.03|450.39|448.39|4000
1581364800000|2020-02-10 20:00:00|451.16|449.16|452.4|450.4|453.71|451.71|451|449|3158
1581368400000|2020-02-10 21:00:00|452.43|450.43|453.04|451.04|454.6|452.6|451.26|449.26|1950
1581372000000|2020-02-10 22:00:00|453.02|451.02|453.12|451.12|454.17|452.17|451.51|449.51|1465
1581375600000|2020-02-10 23:00:00|453.13|451.13|453.17|451.17|456.39|454.39|453.13|451.13|3374
1581379200000|2020-02-11 00:00:00|453.02|451.02|445.2|443.2|454.24|452.24|444.17|442.17|4565
1581382800000|2020-02-11 01:00:00|445.22|443.22|448.22|446.22|448.71|446.71|443.36|441.36|4032
1581386400000|2020-02-11 02:00:00|448.23|446.23|444.9|442.9|449.05|447.05|444.42|442.42|3307
1581390000000|2020-02-11 03:00:00|444.93|442.93|443.81|441.81|446.73|444.73|443.11|441.11|3252
1581393600000|2020-02-11 04:00:00|443.8|441.8|444.23|442.23|445.88|443.88|441.82|439.82|3291
1581397200000|2020-02-11 05:00:00|444.24|442.24|445.3|443.3|448.09|446.09|444.24|442.24|2470
1581400800000|2020-02-11 06:00:00|445.29|443.29|445.35|443.35|446.51|444.51|444.06|442.06|2948
1581404400000|2020-02-11 07:00:00|445.36|443.36|443.18|441.18|446.84|444.84|442.71|440.71|2621
1581408000000|2020-02-11 08:00:00|443.2|441.2|449.34|447.34|449.64|447.64|442.81|440.81|3409
1581411600000|2020-02-11 09:00:00|449.32|447.32|447.14|445.14|449.77|447.77|446.96|444.96|3757
1581415200000|2020-02-11 10:00:00|447.18|445.18|451.6|449.6|454.05|452.05|446.07|444.07|3829
1581418800000|2020-02-11 11:00:00|451.5|449.5|452.63|450.63|453.87|451.87|449.21|447.21|4604
1581422400000|2020-02-11 12:00:00|452.67|450.67|453.63|451.63|456.72|454.72|451.47|449.47|4480
1581426000000|2020-02-11 13:00:00|453.64|451.64|454.66|452.66|455.23|453.23|452.87|450.87|4012
1581429600000|2020-02-11 14:00:00|454.67|452.67|452.93|450.93|460.44|458.44|451.83|449.83|5567
1581433200000|2020-02-11 15:00:00|452.94|450.94|464.22|462.22|465.5|463.5|452.46|450.46|6828
1581436800000|2020-02-11 16:00:00|464.17|462.17|464.51|462.51|466.91|464.91|460.42|458.42|6121
1581440400000|2020-02-11 17:00:00|464.49|462.49|465.28|463.28|467.26|465.26|463.19|461.19|5637
1581444000000|2020-02-11 18:00:00|465.2|463.2|465.85|463.85|471.38|469.38|465.19|463.19|4248
1581447600000|2020-02-11 19:00:00|465.93|463.93|466.65|464.65|467.27|465.27|464.98|462.98|2338
1581451200000|2020-02-11 20:00:00|466.64|464.64|468.2|466.2|469.29|467.29|465.5|463.5|2071
1581454800000|2020-02-11 21:00:00|468.21|466.21|465.06|463.06|468.43|466.43|464.16|462.16|3064
1581458400000|2020-02-11 22:00:00|465.04|463.04|464.54|462.54|465.52|463.52|461.92|459.92|1943
1581462000000|2020-02-11 23:00:00|464.59|462.59|465.02|463.02|466.69|464.69|463.6|461.6|3387
1581465600000|2020-02-12 00:00:00|465.35|463.35|476.11|474.11|476.27|474.27|464.94|462.94|5788
1581469200000|2020-02-12 01:00:00|476.21|474.21|473.32|471.32|476.22|474.22|471.25|469.25|4559
1581472800000|2020-02-12 02:00:00|473.35|471.35|471.68|469.68|474.59|472.59|469.34|467.34|3748
1581476400000|2020-02-12 03:00:00|471.67|469.67|471.15|469.15|473.49|471.49|470.97|468.97|2865
1581480000000|2020-02-12 04:00:00|471.03|469.03|474.16|472.16|475.97|473.97|471|469|3286
1581483600000|2020-02-12 05:00:00|474.15|472.15|483.37|481.37|483.45|481.45|474.12|472.12|4834
1581487200000|2020-02-12 06:00:00|483.38|481.38|480.9|478.9|483.44|481.44|476.45|474.45|3868
1581490800000|2020-02-12 07:00:00|480.89|478.89|478.35|476.35|482.86|480.86|477.09|475.09|4863
1581494400000|2020-02-12 08:00:00|478.34|476.34|475.75|473.75|478.47|476.47|474.21|472.21|4898
1581498000000|2020-02-12 09:00:00|475.74|473.74|471.77|469.77|475.86|473.86|471.38|469.38|3450
1581501600000|2020-02-12 10:00:00|471.8|469.8|475.7|473.7|476.77|474.77|466.73|464.73|4452
1581505200000|2020-02-12 11:00:00|475.68|473.68|474.77|472.77|479.56|477.56|473.77|471.77|3826
1581508800000|2020-02-12 12:00:00|474.8|472.8|474.03|472.03|474.94|472.94|471.98|469.98|4438
1581512400000|2020-02-12 13:00:00|474.02|472.02|476.94|474.94|477.35|475.35|473.43|471.43|4361
1581516000000|2020-02-12 14:00:00|476.84|474.84|473.83|471.83|478.11|476.11|470.59|468.59|5719
1581519600000|2020-02-12 15:00:00|473.76|471.76|470.83|468.83|473.86|471.86|467.99|465.99|4484
1581523200000|2020-02-12 16:00:00|470.82|468.82|473.85|471.85|476.02|474.02|470.3|468.3|3982
1581526800000|2020-02-12 17:00:00|473.82|471.82|471.11|469.11|476.12|474.12|469.97|467.97|3378
1581530400000|2020-02-12 18:00:00|470.96|468.96|472.87|470.87|474.64|472.64|469.51|467.51|3566
1581534000000|2020-02-12 19:00:00|472.88|470.88|477.72|475.72|479.39|477.39|472.68|470.68|3427
1581537600000|2020-02-12 20:00:00|477.67|475.67|478.81|476.81|480.46|478.46|477.67|475.67|4012
1581541200000|2020-02-12 21:00:00|478.83|476.83|475.37|473.37|480.42|478.42|474.2|472.2|3798
1581544800000|2020-02-12 22:00:00|475.35|473.35|477.43|475.43|478.97|476.97|474.58|472.58|3614
1581548400000|2020-02-12 23:00:00|477.44|475.44|475.73|473.73|483.24|481.24|474.59|472.59|4113
1581552000000|2020-02-13 00:00:00|475.66|473.66|478.84|476.84|479.95|477.95|475.16|473.16|3940
1581555600000|2020-02-13 01:00:00|478.8|476.8|478.99|476.99|480.52|478.52|476.66|474.66|3947
1581559200000|2020-02-13 02:00:00|478.98|476.98|476.22|474.22|479.85|477.85|476.08|474.08|3825
1581562800000|2020-02-13 03:00:00|476.23|474.23|473.71|471.71|478.51|476.51|473.15|471.15|3251
1581566400000|2020-02-13 04:00:00|473.82|471.82|474.77|472.77|476.7|474.7|473.56|471.56|3188
1581570000000|2020-02-13 05:00:00|474.79|472.79|475.89|473.89|476.59|474.59|474.42|472.42|2998
1581573600000|2020-02-13 06:00:00|475.9|473.9|482.93|480.93|483.23|481.23|474.73|472.73|4249
1581577200000|2020-02-13 07:00:00|482.84|480.84|475.46|473.46|486.39|484.39|474.34|472.34|6039
1581580800000|2020-02-13 08:00:00|475.45|473.45|468.53|466.53|477.2|475.2|462.66|460.66|5398
1581584400000|2020-02-13 09:00:00|468.54|466.54|463.72|461.72|468.55|466.55|460.55|458.55|6330
1581588000000|2020-02-13 10:00:00|463.77|461.77|465.72|463.72|467.46|465.46|462.21|460.21|5013
1581591600000|2020-02-13 11:00:00|465.69|463.69|467.02|465.02|467.67|465.67|460.92|458.92|4394
1581595200000|2020-02-13 12:00:00|467|465|472.05|470.05|473.78|471.78|465.21|463.21|4411
1581598800000|2020-02-13 13:00:00|472.03|470.03|472.51|470.51|481.61|479.61|472.03|470.03|5881
1581602400000|2020-02-13 14:00:00|472.53|470.53|472.55|470.55|475.94|473.94|467.68|465.68|6539
1581606000000|2020-02-13 15:00:00|472.54|470.54|473.66|471.66|475.84|473.84|470.45|468.45|4794
1581609600000|2020-02-13 16:00:00|473.67|471.67|466.84|464.84|474.77|472.77|466.57|464.57|5026
1581613200000|2020-02-13 17:00:00|466.83|464.83|467.28|465.28|469.75|467.75|465.55|463.55|4215
1581616800000|2020-02-13 18:00:00|467.2|465.2|467.66|465.66|470.26|468.26|466.91|464.91|3882
1581620400000|2020-02-13 19:00:00|467.65|465.65|472.04|470.04|472.12|470.12|467.35|465.35|3198
1581624000000|2020-02-13 20:00:00|472.05|470.05|468.1|466.1|472.32|470.32|466.99|464.99|2747
1581627600000|2020-02-13 21:00:00|468.08|466.08|467|465|468.57|466.57|466.29|464.29|3373
1581631200000|2020-02-13 22:00:00|467.01|465.01|470.53|468.53|470.96|468.96|466.39|464.39|3327
1581634800000|2020-02-13 23:00:00|470.57|468.57|478.19|476.19|478.48|476.48|469.87|467.87|4450
1581638400000|2020-02-14 00:00:00|478.24|476.24|475.52|473.52|478.24|476.24|472.29|470.29|4597
1581642000000|2020-02-14 01:00:00|475.54|473.54|474.26|472.26|477.25|475.25|473.4|471.4|3952
1581645600000|2020-02-14 02:00:00|474.25|472.25|476.84|474.84|476.95|474.95|474.25|472.25|2914
1581649200000|2020-02-14 03:00:00|476.83|474.83|478.25|476.25|480.19|478.19|475.89|473.89|5015
1581652800000|2020-02-14 04:00:00|478.33|476.33|475.33|473.33|478.62|476.62|474.33|472.33|4699
1581656400000|2020-02-14 05:00:00|475.38|473.38|469.4|467.4|476.57|474.57|468.96|466.96|4386
1581660000000|2020-02-14 06:00:00|469.28|467.28|472.67|470.67|473.84|471.84|467.23|465.23|3674
1581663600000|2020-02-14 07:00:00|472.71|470.71|468.96|466.96|473.51|471.51|467.74|465.74|3481
1581667200000|2020-02-14 08:00:00|468.95|466.95|471.49|469.49|472.01|470.01|468.42|466.42|3629
1581670800000|2020-02-14 09:00:00|471.5|469.5|476.92|474.92|478.39|476.39|471.36|469.36|4394
1581674400000|2020-02-14 10:00:00|476.93|474.93|491.17|489.17|497.62|495.62|475.01|473.01|5573
1581678000000|2020-02-14 11:00:00|491.15|489.15|488.91|486.91|492.41|490.41|481.96|479.96|6045
1581681600000|2020-02-14 12:00:00|488.93|486.93|490.17|488.17|493.47|491.47|486.49|484.49|4730
1581685200000|2020-02-14 13:00:00|490.16|488.16|487.6|485.6|490.23|488.23|487.38|485.38|4240
1581688800000|2020-02-14 14:00:00|487.59|485.59|489.13|487.13|494.07|492.07|487.59|485.59|5958
1581692400000|2020-02-14 15:00:00|489.12|487.12|493.82|491.82|494.16|492.16|489.02|487.02|3398
1581696000000|2020-02-14 16:00:00|493.81|491.81|494.8|492.8|495.46|493.46|491.87|489.87|3947
1581699600000|2020-02-14 17:00:00|494.79|492.79|494.95|492.95|495.25|493.25|492.38|490.38|3640
1581703200000|2020-02-14 18:00:00|494.94|492.94|493.06|491.06|497.31|495.31|492.44|490.44|4651
1581706800000|2020-02-14 19:00:00|493.24|491.24|493.06|491.06|494.64|492.64|492.67|490.67|3686
1581710400000|2020-02-14 20:00:00|493.04|491.04|494.1|492.1|494.88|492.88|493.03|491.03|2582
1581714000000|2020-02-14 21:00:00|494.11|492.11|494.19|492.19|496.3|494.3|493.81|491.81|2795
1581739200000|2020-02-15 04:00:00|487.87|485.87|488.83|486.83|489.34|487.34|486.73|484.73|2726
1581742800000|2020-02-15 05:00:00|488.77|486.77|484.96|482.96|490.5|488.5|484.83|482.83|3291
1581746400000|2020-02-15 06:00:00|484.97|482.97|490.58|488.58|492.19|490.19|483.96|481.96|4324
1581750000000|2020-02-15 07:00:00|490.54|488.54|487.25|485.25|490.98|488.98|485.62|483.62|5315
1581753600000|2020-02-15 08:00:00|487.24|485.24|490.15|488.15|490.35|488.35|486.1|484.1|3058
1581757200000|2020-02-15 09:00:00|490.1|488.1|490.49|488.49|491.01|489.01|487.47|485.47|3551
1581760800000|2020-02-15 10:00:00|490.47|488.47|486.81|484.81|492.03|490.03|486.67|484.67|4305
1581764400000|2020-02-15 11:00:00|486.82|484.82|486.89|484.89|488.46|486.46|486.09|484.09|3466
1581768000000|2020-02-15 12:00:00|486.87|484.87|489.13|487.13|490.11|488.11|484.6|482.6|3817
1581771600000|2020-02-15 13:00:00|489.12|487.12|486.91|484.91|489.31|487.31|486.17|484.17|3906
1581775200000|2020-02-15 14:00:00|486.92|484.92|487.11|485.11|488.76|486.76|486.81|484.81|3030
1581778800000|2020-02-15 15:00:00|487.12|485.12|475.94|473.94|487.45|485.45|469.84|467.84|4527
1581782400000|2020-02-15 16:00:00|475.95|473.95|438.96|436.96|482.12|480.12|423.45|421.45|8865
1581786000000|2020-02-15 17:00:00|438.95|436.95|434.38|432.38|448.04|446.04|434.38|432.38|7574
1581789600000|2020-02-15 18:00:00|434.36|432.36|443.85|441.85|443.99|441.99|427.67|425.67|7626
1581793200000|2020-02-15 19:00:00|443.84|441.84|439.45|437.45|446.53|444.53|438.41|436.41|5795
1581796800000|2020-02-15 20:00:00|439.46|437.46|442.19|440.19|443.52|441.52|436.37|434.37|4495
1581800400000|2020-02-15 21:00:00|442.23|440.23|444.16|442.16|445.3|443.3|441.63|439.63|2816
1581804000000|2020-02-15 22:00:00|444.17|442.17|443|441|445.38|443.38|441.18|439.18|2630
1581807600000|2020-02-15 23:00:00|442.98|440.98|439.64|437.64|444.32|442.32|436.35|434.35|4324
1581811200000|2020-02-16 00:00:00|439.97|437.97|445.01|443.01|445.75|443.75|433.71|431.71|5687
1581814800000|2020-02-16 01:00:00|445.02|443.02|446.13|444.13|448.41|446.41|441.87|439.87|3858
1581818400000|2020-02-16 02:00:00|446.14|444.14|458.47|456.47|458.59|456.59|445.84|443.84|5461
1581822000000|2020-02-16 03:00:00|458.5|456.5|452.97|450.97|458.96|456.96|451.43|449.43|4229
1581825600000|2020-02-16 04:00:00|452.59|450.59|453.72|451.72|454.86|452.86|452.26|450.26|3378
1581829200000|2020-02-16 05:00:00|453.71|451.71|448.47|446.47|456.32|454.32|444.99|442.99|4657
1581832800000|2020-02-16 06:00:00|448.49|446.49|449.94|447.94|450.63|448.63|446.89|444.89|3851
1581836400000|2020-02-16 07:00:00|449.96|447.96|449.13|447.13|452.44|450.44|448.7|446.7|3745
1581840000000|2020-02-16 08:00:00|449.18|447.18|447.73|445.73|450.83|448.83|446.17|444.17|3307
1581843600000|2020-02-16 09:00:00|447.74|445.74|441.5|439.5|450.79|448.79|440.32|438.32|3739
1581847200000|2020-02-16 10:00:00|441.54|439.54|437.29|435.29|444.54|442.54|435.56|433.56|5250
1581850800000|2020-02-16 11:00:00|437.36|435.36|436.31|434.31|441.92|439.92|435.68|433.68|4384
1581854400000|2020-02-16 12:00:00|436.35|434.35|435.53|433.53|437.83|435.83|431.7|429.7|4130
1581858000000|2020-02-16 13:00:00|435.55|433.55|440.79|438.79|441.29|439.29|428.54|426.54|6719
1581861600000|2020-02-16 14:00:00|440.76|438.76|432.01|430.01|443.34|441.34|431.98|429.98|6582
1581865200000|2020-02-16 15:00:00|432.12|430.12|429.13|427.13|435.41|433.41|423.64|421.64|7987
1581868800000|2020-02-16 16:00:00|429.15|427.15|392.99|390.99|435.05|433.05|384.25|382.25|9086
1581872400000|2020-02-16 17:00:00|393.04|391.04|400.3|398.3|404.95|402.95|390.21|388.21|6765
1581876000000|2020-02-16 18:00:00|400.29|398.29|405.91|403.91|409.51|407.51|400.29|398.29|4619
1581879600000|2020-02-16 19:00:00|405.92|403.92|398.34|396.34|405.92|403.92|396.16|394.16|4593
1581883200000|2020-02-16 20:00:00|398.3|396.3|398.94|396.94|399.92|397.92|396.57|394.57|3380
1581886800000|2020-02-16 21:00:00|398.89|396.89|399.32|397.32|403.85|401.85|397.57|395.57|3235
1581890400000|2020-02-16 22:00:00|399.33|397.33|410.62|408.62|410.66|408.66|398.77|396.77|3961
1581894000000|2020-02-16 23:00:00|410.63|408.63|413.57|411.57|419.09|417.09|409.74|407.74|7099
1581897600000|2020-02-17 00:00:00|413.41|411.41|405.83|403.83|417.84|415.84|403.6|401.6|6250
1581901200000|2020-02-17 01:00:00|405.84|403.84|403.92|401.92|409.44|407.44|403.92|401.92|5109
1581904800000|2020-02-17 02:00:00|403.85|401.85|404.39|402.39|405.8|403.8|401|399|4778
1581908400000|2020-02-17 03:00:00|404.38|402.38|396.4|394.4|405.12|403.12|394.3|392.3|5802
1581912000000|2020-02-17 04:00:00|396.46|394.46|380.93|378.93|396.46|394.46|369.33|367.33|8988
1581915600000|2020-02-17 05:00:00|380.91|378.91|387.78|385.78|391.32|389.32|380.82|378.82|8234
1581919200000|2020-02-17 06:00:00|387.79|385.79|389.21|387.21|395.87|393.87|385.36|383.36|7742
1581922800000|2020-02-17 07:00:00|389.16|387.16|385.34|383.34|394.14|392.14|385.09|383.09|6805
1581926400000|2020-02-17 08:00:00|385.35|383.35|391.3|389.3|391.68|389.68|379.77|377.77|7070
1581930000000|2020-02-17 09:00:00|391.31|389.31|388.59|386.59|394.91|392.91|388.43|386.43|4355
1581933600000|2020-02-17 10:00:00|388.6|386.6|378.66|376.66|388.68|386.68|372.72|370.72|8085
1581937200000|2020-02-17 11:00:00|378.65|376.65|387.61|385.61|394.42|392.42|370.89|368.89|8950
1581940800000|2020-02-17 12:00:00|387.64|385.64|384.08|382.08|394.22|392.22|382.23|380.23|7981
1581944400000|2020-02-17 13:00:00|384.07|382.07|379.78|377.78|389.17|387.17|375.44|373.44|7252
1581948000000|2020-02-17 14:00:00|379.79|377.79|401.42|399.42|403.75|401.75|378.04|376.04|7843
1581951600000|2020-02-17 15:00:00|401.48|399.48|407.32|405.32|410.89|408.89|394.18|392.18|7597
1581955200000|2020-02-17 16:00:00|407.3|405.3|411.43|409.43|414.06|412.06|402.01|400.01|7644
1581958800000|2020-02-17 17:00:00|411.41|409.41|405.79|403.79|413.11|411.11|399.92|397.92|5713
1581962400000|2020-02-17 18:00:00|405.67|403.67|404.67|402.67|405.83|403.83|398.51|396.51|4662
1581966000000|2020-02-17 19:00:00|404.73|402.73|407.43|405.43|408.18|406.18|403.24|401.24|3456
1581969600000|2020-02-17 20:00:00|407.45|405.45|402.51|400.51|409.57|407.57|401.1|399.1|3509
1581973200000|2020-02-17 21:00:00|402.48|400.48|405.57|403.57|410.34|408.34|402.32|400.32|3062
1581976800000|2020-02-17 22:00:00|405.55|403.55|404.24|402.24|406.27|404.27|400.85|398.85|3118
1581980400000|2020-02-17 23:00:00|404.25|402.25|413.61|411.61|413.61|411.61|403.12|401.12|4589
1581984000000|2020-02-18 00:00:00|413.62|411.62|405.61|403.61|415.08|413.08|402.04|400.04|5777
1581987600000|2020-02-18 01:00:00|405.56|403.56|409.79|407.79|415.35|413.35|405.54|403.54|5767
1581991200000|2020-02-18 02:00:00|409.8|407.8|408.02|406.02|414.57|412.57|407.44|405.44|4802
1581994800000|2020-02-18 03:00:00|408.01|406.01|410.49|408.49|411.85|409.85|406.46|404.46|4303
1581998400000|2020-02-18 04:00:00|410.5|408.5|417.33|415.33|417.8|415.8|408.3|406.3|5094
1582002000000|2020-02-18 05:00:00|417.27|415.27|414.15|412.15|418.27|416.27|412.85|410.85|3409
1582005600000|2020-02-18 06:00:00|414.16|412.16|412.06|410.06|415.25|413.25|409.52|407.52|3073
1582009200000|2020-02-18 07:00:00|412.02|410.02|412.54|410.54|414.21|412.21|410.23|408.23|2196
1582012800000|2020-02-18 08:00:00|412.55|410.55|407.69|405.69|412.58|410.58|407.64|405.64|2626
1582016400000|2020-02-18 09:00:00|407.68|405.68|402.53|400.53|407.86|405.86|399.13|397.13|4813
1582020000000|2020-02-18 10:00:00|402.54|400.54|405.88|403.88|406.01|404.01|399.87|397.87|4351
1582023600000|2020-02-18 11:00:00|405.87|403.87|405.44|403.44|406.44|404.44|401.81|399.81|3163
1582027200000|2020-02-18 12:00:00|405.43|403.43|399.03|397.03|405.43|403.43|397.63|395.63|2784
1582030800000|2020-02-18 13:00:00|399.02|397.02|392.01|390.01|399.3|397.3|387.41|385.41|5534
1582034400000|2020-02-18 14:00:00|392.05|390.05|398|396|399.5|397.5|391.31|389.31|4345
1582038000000|2020-02-18 15:00:00|398.01|396.01|409.65|407.65|411.03|409.03|397.67|395.67|6285
1582041600000|2020-02-18 16:00:00|409.66|407.66|414.34|412.34|417.45|415.45|405.97|403.97|6582
1582045200000|2020-02-18 17:00:00|414.37|412.37|420.36|418.36|421.65|419.65|409.29|407.29|5274
1582048800000|2020-02-18 18:00:00|420.4|418.4|417.35|415.35|423.31|421.31|415.15|413.15|5280
1582052400000|2020-02-18 19:00:00|417.4|415.4|422.26|420.26|422.9|420.9|416.99|414.99|3581
1582056000000|2020-02-18 20:00:00|422.27|420.27|426.42|424.42|427.26|425.26|420.63|418.63|3665
1582059600000|2020-02-18 21:00:00|426.41|424.41|421.31|419.31|429.06|427.06|416.02|414.02|4949
1582063200000|2020-02-18 22:00:00|421.33|419.33|421.99|419.99|422.21|420.21|416.26|414.26|2680
1582066800000|2020-02-18 23:00:00|421.94|419.94|422.38|420.38|426.11|424.11|420.19|418.19|4142
1582070400000|2020-02-19 00:00:00|422.05|420.05|416.89|414.89|422.84|420.84|416.42|414.42|3790
1582074000000|2020-02-19 01:00:00|416.92|414.92|417.65|415.65|421.92|419.92|416.91|414.91|3204
1582077600000|2020-02-19 02:00:00|417.63|415.63|423.14|421.14|425.31|423.31|417.39|415.39|4157
1582081200000|2020-02-19 03:00:00|423.16|421.16|420.29|418.29|423.44|421.44|419.95|417.95|2605
1582084800000|2020-02-19 04:00:00|420.28|418.28|418.93|416.93|420.99|418.99|416.87|414.87|3684
1582088400000|2020-02-19 05:00:00|418.94|416.94|421.55|419.55|422.71|420.71|417.24|415.24|4351
1582092000000|2020-02-19 06:00:00|421.54|419.54|414.52|412.52|421.54|419.54|412.9|410.9|4047
1582095600000|2020-02-19 07:00:00|414.53|412.53|414.18|412.18|416.9|414.9|412.35|410.35|3329
1582099200000|2020-02-19 08:00:00|414.19|412.19|421.02|419.02|421.13|419.13|409.38|407.38|5281
1582102800000|2020-02-19 09:00:00|421.03|419.03|416.09|414.09|421.1|419.1|414.36|412.36|4050
1582106400000|2020-02-19 10:00:00|416.08|414.08|417.68|415.68|420.08|418.08|414.3|412.3|3952
1582110000000|2020-02-19 11:00:00|417.69|415.69|421.92|419.92|421.92|419.92|417.57|415.57|2144
1582113600000|2020-02-19 12:00:00|421.93|419.93|414.69|412.69|422.94|420.94|413.66|411.66|3269
1582117200000|2020-02-19 13:00:00|414.71|412.71|414.8|412.8|416.98|414.98|412.54|410.54|2531
1582120800000|2020-02-19 14:00:00|414.89|412.89|414.86|412.86|418.45|416.45|414.07|412.07|2475
1582124400000|2020-02-19 15:00:00|414.85|412.85|414.19|412.19|415.57|413.57|411.78|409.78|2525
1582128000000|2020-02-19 16:00:00|414.18|412.18|415.41|413.41|417.59|415.59|412.99|410.99|3160
1582131600000|2020-02-19 17:00:00|415.4|413.4|414.57|412.57|420.75|418.75|413.21|411.21|5195
1582135200000|2020-02-19 18:00:00|414.54|412.54|414.34|412.34|415.4|413.4|412.35|410.35|4238
1582138800000|2020-02-19 19:00:00|414.32|412.32|410.26|408.26|415.95|413.95|410.05|408.05|3710
1582142400000|2020-02-19 20:00:00|410.25|408.25|405.17|403.17|412.2|410.2|400.69|398.69|6752
1582146000000|2020-02-19 21:00:00|405.14|403.14|381.74|379.74|405.2|403.2|371.56|369.56|7970
1582149600000|2020-02-19 22:00:00|381.7|379.7|388.68|386.68|392.2|390.2|376.49|374.49|7190
1582153200000|2020-02-19 23:00:00|388.66|386.66|379.83|377.83|390.1|388.1|379.83|377.83|6371
1582156800000|2020-02-20 00:00:00|379.64|377.64|383.85|381.85|388.09|386.09|377.5|375.5|5325
1582160400000|2020-02-20 01:00:00|383.86|381.86|382.06|380.06|384.98|382.98|380.53|378.53|4218
1582164000000|2020-02-20 02:00:00|382.04|380.04|385.72|383.72|386.84|384.84|378.91|376.91|5328
1582167600000|2020-02-20 03:00:00|385.71|383.71|384.2|382.2|388.33|386.33|383.35|381.35|3797
1582171200000|2020-02-20 04:00:00|384.19|382.19|383.38|381.38|386.28|384.28|381.09|379.09|3367
1582174800000|2020-02-20 05:00:00|383.4|381.4|381.66|379.66|383.7|381.7|378.81|376.81|3295
1582178400000|2020-02-20 06:00:00|381.67|379.67|383.75|381.75|383.82|381.82|379.98|377.98|3629
1582182000000|2020-02-20 07:00:00|383.74|381.74|381.01|379.01|383.92|381.92|379.07|377.07|3131
1582185600000|2020-02-20 08:00:00|381|379|379.57|377.57|381.26|379.26|372.65|370.65|4263
1582189200000|2020-02-20 09:00:00|379.44|377.44|381.23|379.23|383.54|381.54|376.58|374.58|4951
1582192800000|2020-02-20 10:00:00|381.24|379.24|378.53|376.53|381.99|379.99|377.77|375.77|3488
1582196400000|2020-02-20 11:00:00|378.52|376.52|374.75|372.75|379.94|377.94|371.77|369.77|3764
1582200000000|2020-02-20 12:00:00|374.78|372.78|372.48|370.48|376.53|374.53|366.35|364.35|4161
1582203600000|2020-02-20 13:00:00|372.49|370.49|380.28|378.28|381.5|379.5|368.52|366.52|6047
1582207200000|2020-02-20 14:00:00|380.27|378.27|375.78|373.78|381.78|379.78|374.77|372.77|4937
1582210800000|2020-02-20 15:00:00|375.77|373.77|371.83|369.83|377.35|375.35|369.9|367.9|4551
1582214400000|2020-02-20 16:00:00|371.84|369.84|371.75|369.75|376.45|374.45|355.76|353.76|7768
1582218000000|2020-02-20 17:00:00|371.74|369.74|362.83|360.83|372.32|370.32|358.74|356.74|6991
1582221600000|2020-02-20 18:00:00|362.9|360.9|363.12|361.12|366.34|364.34|360.79|358.79|5235
1582225200000|2020-02-20 19:00:00|363.24|361.24|364.98|362.98|367.64|365.64|362.84|360.84|3328
1582228800000|2020-02-20 20:00:00|364.99|362.99|369.55|367.55|369.91|367.91|364.85|362.85|4639
1582232400000|2020-02-20 21:00:00|369.56|367.56|374.37|372.37|375.32|373.32|367.15|365.15|3564
1582236000000|2020-02-20 22:00:00|374.36|372.36|373.05|371.05|376.84|374.84|372.15|370.15|2756
1582239600000|2020-02-20 23:00:00|373.06|371.06|373|371|374.74|372.74|369.63|367.63|4057
1582243200000|2020-02-21 00:00:00|373.01|371.01|372.86|370.86|373.66|371.66|368.73|366.73|4332
1582246800000|2020-02-21 01:00:00|372.85|370.85|378.66|376.66|379.37|377.37|369.95|367.95|5070
1582250400000|2020-02-21 02:00:00|378.67|376.67|380.47|378.47|382.88|380.88|377.25|375.25|3967
1582254000000|2020-02-21 03:00:00|380.35|378.35|382.88|380.88|383.4|381.4|377.98|375.98|3549
1582257600000|2020-02-21 04:00:00|382.89|380.89|379.11|377.11|384.48|382.48|378.64|376.64|3028
1582261200000|2020-02-21 05:00:00|379.12|377.12|378.95|376.95|381.4|379.4|378.03|376.03|3190
1582264800000|2020-02-21 06:00:00|378.94|376.94|378.86|376.86|380.39|378.39|377.74|375.74|2867
1582268400000|2020-02-21 07:00:00|378.93|376.93|379.73|377.73|381.76|379.76|375.24|373.24|2868
1582272000000|2020-02-21 08:00:00|379.74|377.74|375.54|373.54|380.89|378.89|374.87|372.87|2710
1582275600000|2020-02-21 09:00:00|375.53|373.53|378.42|376.42|379.06|377.06|372.36|370.36|3662
1582279200000|2020-02-21 10:00:00|378.41|376.41|378.3|376.3|380.84|378.84|377.22|375.22|2845
1582282800000|2020-02-21 11:00:00|378.35|376.35|379.02|377.02|382.43|380.43|378.27|376.27|2753
1582286400000|2020-02-21 12:00:00|379.01|377.01|382.29|380.29|383.21|381.21|378.79|376.79|3012
1582290000000|2020-02-21 13:00:00|382.37|380.37|380.21|378.21|382.41|380.41|378.05|376.05|2740
1582293600000|2020-02-21 14:00:00|380.29|378.29|376.59|374.59|381.26|379.26|376.04|374.04|2592
1582297200000|2020-02-21 15:00:00|376.6|374.6|379.48|377.48|380.48|378.48|375.42|373.42|2857
1582300800000|2020-02-21 16:00:00|379.49|377.49|388.56|386.56|389.06|387.06|377.61|375.61|4237
1582304400000|2020-02-21 17:00:00|388.55|386.55|385.19|383.19|389.86|387.86|383.21|381.21|3735
1582308000000|2020-02-21 18:00:00|385.18|383.18|384.91|382.91|387.37|385.37|384|382|2810
1582311600000|2020-02-21 19:00:00|384.96|382.96|382.08|380.08|386.28|384.28|381.52|379.52|3392
1582315200000|2020-02-21 20:00:00|382.02|380.02|381.04|379.04|383.5|381.5|375.25|373.25|5529
1582318800000|2020-02-21 21:00:00|381.03|379.03|377.99|375.99|381.74|379.74|376.48|374.48|4395
1582344000000|2020-02-22 04:00:00|377.36|375.36|375.91|373.91|378.21|376.21|374.46|372.46|2832
1582347600000|2020-02-22 05:00:00|375.92|373.92|374.82|372.82|378.23|376.23|373.29|371.29|3298
1582351200000|2020-02-22 06:00:00|374.83|372.83|371.21|369.21|374.83|372.83|369.13|367.13|3591
1582354800000|2020-02-22 07:00:00|371.22|369.22|371.91|369.91|373.53|371.53|369.65|367.65|2813
1582358400000|2020-02-22 08:00:00|371.87|369.87|374.31|372.31|375.71|373.71|371.04|369.04|3429
1582362000000|2020-02-22 09:00:00|374.26|372.26|373.35|371.35|374.35|372.35|370.93|368.93|3273
1582365600000|2020-02-22 10:00:00|373.36|371.36|373.43|371.43|374.01|372.01|372.53|370.53|2782
1582369200000|2020-02-22 11:00:00|373.41|371.41|374.84|372.84|374.94|372.94|371.54|369.54|3582
1582372800000|2020-02-22 12:00:00|374.79|372.79|378.56|376.56|380.26|378.26|373.97|371.97|4477
1582376400000|2020-02-22 13:00:00|378.57|376.57|378.43|376.43|381.5|379.5|377.34|375.34|3473
1582380000000|2020-02-22 14:00:00|378.45|376.45|377.25|375.25|379.77|377.77|376.04|374.04|2983
1582383600000|2020-02-22 15:00:00|377.26|375.26|374.19|372.19|378.12|376.12|372.2|370.2|4082
1582387200000|2020-02-22 16:00:00|374.2|372.2|376.81|374.81|377.59|375.59|369.73|367.73|4465
1582390800000|2020-02-22 17:00:00|376.86|374.86|373.64|371.64|380|378|371.89|369.89|5072
1582394400000|2020-02-22 18:00:00|373.63|371.63|375.17|373.17|375.73|373.73|372.02|370.02|2905
1582398000000|2020-02-22 19:00:00|375.18|373.18|374.68|372.68|378.05|376.05|374.48|372.48|3493
1582401600000|2020-02-22 20:00:00|374.67|372.67|373.48|371.48|376.04|374.04|373.27|371.27|3172
1582405200000|2020-02-22 21:00:00|373.47|371.47|377.33|375.33|377.34|375.34|373.46|371.46|2830
1582408800000|2020-02-22 22:00:00|377.32|375.32|375.24|373.24|377.33|375.33|374.57|372.57|2306
1582412400000|2020-02-22 23:00:00|375.25|373.25|374.94|372.94|376.05|374.05|373.64|371.64|3083
1582416000000|2020-02-23 00:00:00|374.84|372.84|376.97|374.97|377.21|375.21|374.24|372.24|2895
1582419600000|2020-02-23 01:00:00|376.98|374.98|375.98|373.98|377.78|375.78|374.87|372.87|2739
1582423200000|2020-02-23 02:00:00|375.91|373.91|377.61|375.61|377.76|375.76|375.4|373.4|2414
1582426800000|2020-02-23 03:00:00|377.6|375.6|381.6|379.6|383.25|381.25|377.2|375.2|3955
1582430400000|2020-02-23 04:00:00|381.58|379.58|383.91|381.91|386.34|384.34|381.58|379.58|4826
1582434000000|2020-02-23 05:00:00|383.93|381.93|386.75|384.75|387.12|385.12|383.08|381.08|3566
1582437600000|2020-02-23 06:00:00|386.79|384.79|392.52|390.52|395.69|393.69|386.61|384.61|5153
1582441200000|2020-02-23 07:00:00|392.54|390.54|393.48|391.48|394.89|392.89|391.13|389.13|3603
1582444800000|2020-02-23 08:00:00|393.49|391.49|395.47|393.47|395.51|393.51|391.83|389.83|3111
1582448400000|2020-02-23 09:00:00|395.44|393.44|397.09|395.09|399.11|397.11|394.68|392.68|4674
1582452000000|2020-02-23 10:00:00|397.1|395.1|393.83|391.83|402.97|400.97|393.29|391.29|5302
1582455600000|2020-02-23 11:00:00|393.86|391.86|392.91|390.91|396.6|394.6|392.38|390.38|3809
1582459200000|2020-02-23 12:00:00|392.95|390.95|395.06|393.06|396.42|394.42|392.95|390.95|4033
1582462800000|2020-02-23 13:00:00|395.05|393.05|396.5|394.5|397.67|395.67|394.85|392.85|3400
1582466400000|2020-02-23 14:00:00|396.48|394.48|399.88|397.88|399.91|397.91|395.84|393.84|3896
1582470000000|2020-02-23 15:00:00|399.87|397.87|396.78|394.78|400.6|398.6|395.79|393.79|3668
1582473600000|2020-02-23 16:00:00|396.82|394.82|396.79|394.79|399.23|397.23|394.95|392.95|3891
1582477200000|2020-02-23 17:00:00|396.8|394.8|397.48|395.48|398.96|396.96|396.25|394.25|2556
1582480800000|2020-02-23 18:00:00|397.47|395.47|398.73|396.73|400.14|398.14|396.81|394.81|2586
1582484400000|2020-02-23 19:00:00|398.74|396.74|398.75|396.75|399.35|397.35|397.93|395.93|2436
1582488000000|2020-02-23 20:00:00|398.7|396.7|397.64|395.64|398.94|396.94|396.62|394.62|3310
1582491600000|2020-02-23 21:00:00|397.67|395.67|400.38|398.38|400.55|398.55|397.15|395.15|2203
1582495200000|2020-02-23 22:00:00|400.39|398.39|398.11|396.11|400.41|398.41|395.58|393.58|2292
1582498800000|2020-02-23 23:00:00|398.12|396.12|404.12|402.12|406.49|404.49|398.11|396.11|5194
1582502400000|2020-02-24 00:00:00|403.66|401.66|408.12|406.12|410.38|408.38|402.65|400.65|5424
1582506000000|2020-02-24 01:00:00|408.14|406.14|403.34|401.34|408.42|406.42|403.12|401.12|3643
1582509600000|2020-02-24 02:00:00|403.33|401.33|390.55|388.55|404.83|402.83|386.79|384.79|5560
1582513200000|2020-02-24 03:00:00|390.54|388.54|391.64|389.64|393.91|391.91|389.42|387.42|4488
1582516800000|2020-02-24 04:00:00|391.63|389.63|391.75|389.75|391.96|389.96|388.45|386.45|3583
1582520400000|2020-02-24 05:00:00|391.78|389.78|391.45|389.45|391.78|389.78|389.57|387.57|3832
1582524000000|2020-02-24 06:00:00|391.44|389.44|387.19|385.19|391.46|389.46|385.27|383.27|3510
1582527600000|2020-02-24 07:00:00|387.28|385.28|391.67|389.67|391.7|389.7|383.69|381.69|5219
1582531200000|2020-02-24 08:00:00|391.65|389.65|390.32|388.32|391.65|389.65|389.46|387.46|3269
1582534800000|2020-02-24 09:00:00|390.33|388.33|387.81|385.81|390.37|388.37|386.02|384.02|3652
1582538400000|2020-02-24 10:00:00|387.82|385.82|389.73|387.73|391.09|389.09|385.85|383.85|4730
1582542000000|2020-02-24 11:00:00|389.71|387.71|394.48|392.48|395.9|393.9|388.71|386.71|5544
1582545600000|2020-02-24 12:00:00|394.54|392.54|391.46|389.46|395.2|393.2|390.33|388.33|5451
1582549200000|2020-02-24 13:00:00|391.48|389.48|387.59|385.59|392.03|390.03|387.38|385.38|4607
1582552800000|2020-02-24 14:00:00|387.6|385.6|384.67|382.67|391.28|389.28|384.48|382.48|4495
1582556400000|2020-02-24 15:00:00|384.69|382.69|379.56|377.56|385.29|383.29|375.16|373.16|6015
1582560000000|2020-02-24 16:00:00|379.57|377.57|375.64|373.64|382.33|380.33|374.12|372.12|4785
1582563600000|2020-02-24 17:00:00|375.66|373.66|370.75|368.75|376.29|374.29|368.19|366.19|4797
1582567200000|2020-02-24 18:00:00|370.69|368.69|370.83|368.83|372.92|370.92|364.92|362.92|5206
1582570800000|2020-02-24 19:00:00|370.84|368.84|372.43|370.43|375.14|373.14|369.47|367.47|3401
1582574400000|2020-02-24 20:00:00|372.41|370.41|370.89|368.89|374.3|372.3|370.04|368.04|2961
1582578000000|2020-02-24 21:00:00|370.88|368.88|371.13|369.13|372.84|370.84|369.45|367.45|2885
1582581600000|2020-02-24 22:00:00|371.17|369.17|375.85|373.85|377.39|375.39|370.75|368.75|3898
1582585200000|2020-02-24 23:00:00|375.83|373.83|379.32|377.32|380.86|378.86|373.97|371.97|3775
1582588800000|2020-02-25 00:00:00|378.95|376.95|375.33|373.33|380.51|378.51|370.88|368.88|3813
1582592400000|2020-02-25 01:00:00|375.32|373.32|371.96|369.96|376.3|374.3|371|369|3026
1582596000000|2020-02-25 02:00:00|371.99|369.99|374.01|372.01|375.39|373.39|369.4|367.4|3758
1582599600000|2020-02-25 03:00:00|374|372|372.22|370.22|375.89|373.89|371.47|369.47|3465
1582603200000|2020-02-25 04:00:00|372.23|370.23|370.96|368.96|373.38|371.38|370.89|368.89|3490
1582606800000|2020-02-25 05:00:00|370.93|368.93|368.44|366.44|371.62|369.62|365.78|363.78|4189
1582610400000|2020-02-25 06:00:00|368.4|366.4|368.29|366.29|369.84|367.84|365.51|363.51|3843
1582614000000|2020-02-25 07:00:00|368.3|366.3|367.21|365.21|368.4|366.4|364.18|362.18|4012
1582617600000|2020-02-25 08:00:00|367.17|365.17|368.62|366.62|371.39|369.39|365.92|363.92|4384
1582621200000|2020-02-25 09:00:00|368.63|366.63|369.2|367.2|372.67|370.67|368.42|366.42|3179
1582624800000|2020-02-25 10:00:00|369.19|367.19|368.49|366.49|371.89|369.89|367.6|365.6|3840
1582628400000|2020-02-25 11:00:00|368.51|366.51|374.27|372.27|375.02|373.02|364.91|362.91|5650
1582632000000|2020-02-25 12:00:00|374.28|372.28|372.64|370.64|377.73|375.73|370.98|368.98|5495
1582635600000|2020-02-25 13:00:00|372.67|370.67|368.2|366.2|373.45|371.45|367.95|365.95|4881
1582639200000|2020-02-25 14:00:00|368.19|366.19|357.82|355.82|369.64|367.64|356.59|354.59|6295
1582642800000|2020-02-25 15:00:00|357.73|355.73|356.76|354.76|359.75|357.75|353.39|351.39|5478
1582646400000|2020-02-25 16:00:00|356.82|354.82|349.41|347.41|362.13|360.13|348.45|346.45|5725
1582650000000|2020-02-25 17:00:00|349.4|347.4|350.29|348.29|352.85|350.85|346.38|344.38|4431
1582653600000|2020-02-25 18:00:00|350.28|348.28|352.94|350.94|353.87|351.87|349.59|347.59|2685
1582657200000|2020-02-25 19:00:00|352.87|350.87|349.56|347.56|352.97|350.97|347.82|345.82|2731
1582660800000|2020-02-25 20:00:00|349.63|347.63|349.96|347.96|351.59|349.59|347.41|345.41|2906
1582664400000|2020-02-25 21:00:00|349.97|347.97|357.68|355.68|357.89|355.89|347.38|345.38|4736
1582668000000|2020-02-25 22:00:00|357.58|355.58|358.29|356.29|360.42|358.42|356.68|354.68|2660
1582671600000|2020-02-25 23:00:00|358.28|356.28|353.46|351.46|358.3|356.3|353.01|351.01|4150
1582675200000|2020-02-26 00:00:00|353.49|351.49|353.08|351.08|362.62|360.62|351.78|349.78|5000
1582678800000|2020-02-26 01:00:00|353.09|351.09|340.4|338.4|355.07|353.07|340.4|338.4|6483
1582682400000|2020-02-26 02:00:00|340.47|338.47|338.36|336.36|341.98|339.98|331.42|329.42|6939
1582686000000|2020-02-26 03:00:00|338.37|336.37|338.01|336.01|338.75|336.75|335.56|333.56|4499
1582689600000|2020-02-26 04:00:00|338.03|336.03|338.08|336.08|338.76|336.76|333.01|331.01|5799
1582693200000|2020-02-26 05:00:00|338.07|336.07|338.42|336.42|338.63|336.63|334.77|332.77|5335
1582696800000|2020-02-26 06:00:00|338.41|336.41|338.85|336.85|339.64|337.64|336.58|334.58|5761
1582700400000|2020-02-26 07:00:00|338.84|336.84|326.97|324.97|338.84|336.84|325.18|323.18|4998
1582704000000|2020-02-26 08:00:00|326.98|324.98|323.55|321.55|329.08|327.08|313.29|311.29|6452
1582707600000|2020-02-26 09:00:00|323.54|321.54|318.92|316.92|324.01|322.01|317.51|315.51|7320
1582711200000|2020-02-26 10:00:00|318.91|316.91|323.4|321.4|325.03|323.03|317.72|315.72|4832
1582714800000|2020-02-26 11:00:00|323.35|321.35|319.46|317.46|323.62|321.62|318.56|316.56|4486
1582718400000|2020-02-26 12:00:00|319.5|317.5|331.92|329.92|333.99|331.99|315.56|313.56|6916
1582722000000|2020-02-26 13:00:00|332.01|330.01|320.01|318.01|332.75|330.75|317.3|315.3|6411
1582725600000|2020-02-26 14:00:00|320|318|319.48|317.48|322.82|320.82|313.77|311.77|8820
1582729200000|2020-02-26 15:00:00|319.42|317.42|317.89|315.89|322.96|320.96|315.82|313.82|7398
1582732800000|2020-02-26 16:00:00|317.95|315.95|310.82|308.82|321.82|319.82|302.49|300.49|9552
1582736400000|2020-02-26 17:00:00|310.79|308.79|316.5|314.5|317.1|315.1|307.24|305.24|7565
1582740000000|2020-02-26 18:00:00|316.48|314.48|324.71|322.71|325.69|323.69|316.07|314.07|7458
1582743600000|2020-02-26 19:00:00|324.68|322.68|320.59|318.59|324.74|322.74|316.99|314.99|6139
1582747200000|2020-02-26 20:00:00|320.6|318.6|320.32|318.32|326.09|324.09|318.72|316.72|5577
1582750800000|2020-02-26 21:00:00|320.33|318.33|316.8|314.8|323.77|321.77|316.78|314.78|4127
1582754400000|2020-02-26 22:00:00|316.72|314.72|320.53|318.53|323.26|321.26|314.69|312.69|4630
1582758000000|2020-02-26 23:00:00|320.51|318.51|317.14|315.14|322.99|320.99|317.05|315.05|5270
1582761600000|2020-02-27 00:00:00|317.51|315.51|312.45|310.45|317.8|315.8|309.88|307.88|7755
1582765200000|2020-02-27 01:00:00|312.5|310.5|329.8|327.8|332.1|330.1|307.71|305.71|8475
1582768800000|2020-02-27 02:00:00|329.81|327.81|322.35|320.35|329.97|327.97|318.18|316.18|7829
1582772400000|2020-02-27 03:00:00|322.36|320.36|323.1|321.1|325.33|323.33|316.34|314.34|6363
1582776000000|2020-02-27 04:00:00|323.09|321.09|324.42|322.42|324.59|322.59|321.47|319.47|4722
1582779600000|2020-02-27 05:00:00|324.35|322.35|328.07|326.07|328.32|326.32|323.45|321.45|5238
1582783200000|2020-02-27 06:00:00|328.06|326.06|326.93|324.93|330.13|328.13|324.76|322.76|5005
1582786800000|2020-02-27 07:00:00|326.96|324.96|326.82|324.82|328.65|326.65|323.44|321.44|4816
1582790400000|2020-02-27 08:00:00|326.79|324.79|325.55|323.55|329.6|327.6|325.05|323.05|4750
1582794000000|2020-02-27 09:00:00|325.54|323.54|323.91|321.91|329.14|327.14|323.72|321.72|4134
1582797600000|2020-02-27 10:00:00|323.93|321.93|326.57|324.57|326.7|324.7|323.41|321.41|5042
1582801200000|2020-02-27 11:00:00|326.58|324.58|324.08|322.08|327.13|325.13|322.11|320.11|3931
1582804800000|2020-02-27 12:00:00|324.09|322.09|323.86|321.86|330.95|328.95|321.97|319.97|6793
1582808400000|2020-02-27 13:00:00|323.8|321.8|326.05|324.05|326.96|324.96|322.67|320.67|3963
1582812000000|2020-02-27 14:00:00|326.07|324.07|327.21|325.21|328.77|326.77|324.89|322.89|4599
1582815600000|2020-02-27 15:00:00|327.31|325.31|327.26|325.26|329.93|327.93|326.41|324.41|4447
1582819200000|2020-02-27 16:00:00|327.17|325.17|334.51|332.51|336.26|334.26|327|325|7405
1582822800000|2020-02-27 17:00:00|334.5|332.5|332.51|330.51|335.26|333.26|331.15|329.15|4642
1582826400000|2020-02-27 18:00:00|332.49|330.49|330.19|328.19|333.68|331.68|329.74|327.74|3161
1582830000000|2020-02-27 19:00:00|330.18|328.18|332.34|330.34|332.39|330.39|328.82|326.82|3876
1582833600000|2020-02-27 20:00:00|332.36|330.36|329.97|327.97|332.68|330.68|329.73|327.73|2921
1582837200000|2020-02-27 21:00:00|329.96|327.96|325.51|323.51|330.39|328.39|323.76|321.76|4340
1582840800000|2020-02-27 22:00:00|325.53|323.53|325.02|323.02|326.02|324.02|319.63|317.63|4403
1582844400000|2020-02-27 23:00:00|325.03|323.03|325.35|323.35|327.48|325.48|322.3|320.3|5891
1582848000000|2020-02-28 00:00:00|325.4|323.4|328.17|326.17|329.79|327.79|324.54|322.54|4718
1582851600000|2020-02-28 01:00:00|328.18|326.18|329.02|327.02|329.32|327.32|324.1|322.1|3781
1582855200000|2020-02-28 02:00:00|329.01|327.01|325.86|323.86|330.3|328.3|324.88|322.88|3513
1582858800000|2020-02-28 03:00:00|325.8|323.8|324.99|322.99|327.3|325.3|323.95|321.95|3753
1582862400000|2020-02-28 04:00:00|324.98|322.98|324.44|322.44|326.96|324.96|323.28|321.28|3506
1582866000000|2020-02-28 05:00:00|324.45|322.45|322.39|320.39|324.73|322.73|321.77|319.77|3431
1582869600000|2020-02-28 06:00:00|322.29|320.29|320.97|318.97|324.01|322.01|319.2|317.2|3990
1582873200000|2020-02-28 07:00:00|320.98|318.98|314.93|312.93|321.04|319.04|312.49|310.49|5634
1582876800000|2020-02-28 08:00:00|314.92|312.92|311.54|309.54|318.39|316.39|311.54|309.54|3069
1582880400000|2020-02-28 09:00:00|311.53|309.53|310.05|308.05|314.34|312.34|307.2|305.2|6420
1582884000000|2020-02-28 10:00:00|310.17|308.17|311.39|309.39|312.81|310.81|306.67|304.67|7170
1582887600000|2020-02-28 11:00:00|311.4|309.4|310.62|308.62|313.52|311.52|308.4|306.4|6258
1582891200000|2020-02-28 12:00:00|310.64|308.64|305.13|303.13|310.71|308.71|300.36|298.36|6494
1582894800000|2020-02-28 13:00:00|305.11|303.11|312.13|310.13|314.11|312.11|303.8|301.8|5396
1582898400000|2020-02-28 14:00:00|312.14|310.14|314.78|312.78|315.72|313.72|305.92|303.92|5774
1582902000000|2020-02-28 15:00:00|314.81|312.81|316.74|314.74|317.94|315.94|311.67|309.67|5447
1582905600000|2020-02-28 16:00:00|316.73|314.73|311.95|309.95|317.48|315.48|311.58|309.58|6128
1582909200000|2020-02-28 17:00:00|311.97|309.97|309.09|307.09|312.19|310.19|305.23|303.23|6692
1582912800000|2020-02-28 18:00:00|309.13|307.13|306.5|304.5|310.78|308.78|306.2|304.2|6745
1582916400000|2020-02-28 19:00:00|306.47|304.47|306.57|304.57|308.32|306.32|304.82|302.82|5073
1582920000000|2020-02-28 20:00:00|306.6|304.6|311.91|309.91|314.43|312.43|306.35|304.35|5275
1582923600000|2020-02-28 21:00:00|311.88|309.88|313.78|311.78|315.2|313.2|311.81|309.81|4502
1582948800000|2020-02-29 04:00:00|316.96|314.96|320.28|318.28|321.4|319.4|316.68|314.68|3950
1582952400000|2020-02-29 05:00:00|320.25|318.25|321.44|319.44|323.78|321.78|319.54|317.54|4324
1582956000000|2020-02-29 06:00:00|321.45|319.45|319.19|317.19|323.02|321.02|318.55|316.55|5202
1582959600000|2020-02-29 07:00:00|319.16|317.16|320.55|318.55|320.9|318.9|318.71|316.71|4462
1582963200000|2020-02-29 08:00:00|320.56|318.56|319.65|317.65|321.35|319.35|319.1|317.1|3226
1582966800000|2020-02-29 09:00:00|319.66|317.66|314.77|312.77|319.66|317.66|313.87|311.87|4394
1582970400000|2020-02-29 10:00:00|314.78|312.78|312.29|310.29|317.69|315.69|311.6|309.6|5645
1582974000000|2020-02-29 11:00:00|312.27|310.27|316.54|314.54|316.76|314.76|310.82|308.82|6636
1582977600000|2020-02-29 12:00:00|316.57|314.57|313.2|311.2|316.66|314.66|312.79|310.79|4907
1582981200000|2020-02-29 13:00:00|313.25|311.25|312.04|310.04|313.8|311.8|310.32|308.32|4749
1582984800000|2020-02-29 14:00:00|312.03|310.03|310.95|308.95|312.1|310.1|307.02|305.02|5896
1582988400000|2020-02-29 15:00:00|310.97|308.97|311.72|309.72|313.31|311.31|308.38|306.38|5137
1582992000000|2020-02-29 16:00:00|311.71|309.71|310.12|308.12|315|313|309.54|307.54|6065
1582995600000|2020-02-29 17:00:00|310.11|308.11|314.03|312.03|314.05|312.05|309.77|307.77|4159
1582999200000|2020-02-29 18:00:00|314.05|312.05|313.1|311.1|314.19|312.19|312.45|310.45|3268
1583002800000|2020-02-29 19:00:00|313.11|311.11|313.73|311.73|314.12|312.12|311.7|309.7|3210
1583006400000|2020-02-29 20:00:00|313.72|311.72|311.39|309.39|313.74|311.74|310.37|308.37|3074
1583010000000|2020-02-29 21:00:00|311.4|309.4|310.81|308.81|312.08|310.08|310.05|308.05|2850
1583013600000|2020-02-29 22:00:00|310.83|308.83|313.51|311.51|313.76|311.76|310.2|308.2|5864
1583017200000|2020-02-29 23:00:00|313.52|311.52|307.18|305.18|313.6|311.6|307.14|305.14|5676
1583020800000|2020-03-01 00:00:00|307.05|305.05|309.85|307.85|313.36|311.36|307.01|305.01|8056
1583024400000|2020-03-01 01:00:00|309.84|307.84|322.54|320.54|322.73|320.73|307.91|305.91|8829
1583028000000|2020-03-01 02:00:00|322.53|320.53|320.83|318.83|325.56|323.56|319.56|317.56|6564
1583031600000|2020-03-01 03:00:00|320.92|318.92|320.75|318.75|323.55|321.55|319.95|317.95|4537
1583035200000|2020-03-01 04:00:00|320.76|318.76|318.02|316.02|321.48|319.48|316.91|314.91|5926
1583038800000|2020-03-01 05:00:00|318.01|316.01|318.99|316.99|319.35|317.35|315.56|313.56|5080
1583042400000|2020-03-01 06:00:00|318.98|316.98|315.93|313.93|319.12|317.12|315.16|313.16|5569
1583046000000|2020-03-01 07:00:00|315.86|313.86|314.15|312.15|316.67|314.67|311.99|309.99|5173
1583049600000|2020-03-01 08:00:00|314.19|312.19|313.62|311.62|318.13|316.13|312.96|310.96|6692
1583053200000|2020-03-01 09:00:00|313.57|311.57|310.89|308.89|316.16|314.16|310.51|308.51|5674
1583056800000|2020-03-01 10:00:00|310.94|308.94|314.34|312.34|315.33|313.33|310.94|308.94|5455
1583060400000|2020-03-01 11:00:00|314.36|312.36|319.6|317.6|320.17|318.17|313.34|311.34|5912
1583064000000|2020-03-01 12:00:00|319.61|317.61|314.58|312.58|322.95|320.95|314.07|312.07|8017
1583067600000|2020-03-01 13:00:00|314.61|312.61|314.75|312.75|315.8|313.8|312.26|310.26|5083
1583071200000|2020-03-01 14:00:00|314.79|312.79|312.51|310.51|316.17|314.17|312.24|310.24|4405
1583074800000|2020-03-01 15:00:00|312.49|310.49|312.71|310.71|314.67|312.67|311.63|309.63|4151
1583078400000|2020-03-01 16:00:00|312.73|310.73|310.84|308.84|315.47|313.47|307.65|305.65|7019
1583082000000|2020-03-01 17:00:00|310.85|308.85|310.03|308.03|311.06|309.06|307.85|305.85|6397
1583085600000|2020-03-01 18:00:00|310.02|308.02|306.25|304.25|310.02|308.02|306.1|304.1|3342
1583089200000|2020-03-01 19:00:00|306.24|304.24|311.15|309.15|312.22|310.22|305.21|303.21|6829
1583092800000|2020-03-01 20:00:00|311.14|309.14|308.32|306.32|312.04|310.04|308.31|306.31|4100
1583096400000|2020-03-01 21:00:00|308.31|306.31|308.5|306.5|308.74|306.74|307.09|305.09|3996
1583100000000|2020-03-01 22:00:00|308.49|306.49|313.11|311.11|313.93|311.93|308.21|306.21|6123
1583103600000|2020-03-01 23:00:00|313.1|311.1|312.67|310.67|317.55|315.55|312.25|310.25|6587
1583107200000|2020-03-02 00:00:00|312.31|310.31|316.05|314.05|317.88|315.88|311.15|309.15|5506
1583110800000|2020-03-02 01:00:00|316.06|314.06|316.82|314.82|317.42|315.42|313.82|311.82|5069
1583114400000|2020-03-02 02:00:00|316.84|314.84|319.6|317.6|320.7|318.7|315.83|313.83|5218
1583118000000|2020-03-02 03:00:00|319.61|317.61|315.86|313.86|320.41|318.41|315.6|313.6|5218
1583121600000|2020-03-02 04:00:00|315.82|313.82|318.82|316.82|318.89|316.89|315.61|313.61|4230
1583125200000|2020-03-02 05:00:00|318.83|316.83|319.33|317.33|319.52|317.52|316.65|314.65|4008
1583128800000|2020-03-02 06:00:00|319.31|317.31|318.3|316.3|321.06|319.06|317.82|315.82|5853
1583132400000|2020-03-02 07:00:00|318.29|316.29|318.33|316.33|319.6|317.6|316.6|314.6|4156
1583136000000|2020-03-02 08:00:00|318.32|316.32|321.45|319.45|322.07|320.07|317.99|315.99|4463
1583139600000|2020-03-02 09:00:00|321.46|319.46|322.47|320.47|323.41|321.41|320.07|318.07|4621
1583143200000|2020-03-02 10:00:00|322.48|320.48|322.52|320.52|324.77|322.77|322.13|320.13|4591
1583146800000|2020-03-02 11:00:00|322.53|320.53|323.89|321.89|324.73|322.73|322.42|320.42|4564
1583150400000|2020-03-02 12:00:00|323.9|321.9|323.24|321.24|324.1|322.1|321.77|319.77|3676
1583154000000|2020-03-02 13:00:00|323.23|321.23|327.32|325.32|328.51|326.51|323.19|321.19|5720
1583157600000|2020-03-02 14:00:00|327.35|325.35|326.9|324.9|328.89|326.89|325.93|323.93|4545
1583161200000|2020-03-02 15:00:00|326.91|324.91|329.71|327.71|329.87|327.87|326.83|324.83|4190
1583164800000|2020-03-02 16:00:00|329.74|327.74|335.57|333.57|336.76|334.76|329.42|327.42|5413
1583168400000|2020-03-02 17:00:00|335.56|333.56|338.68|336.68|341.32|339.32|335.13|333.13|5175
1583172000000|2020-03-02 18:00:00|338.65|336.65|340.22|338.22|345.54|343.54|338.16|336.16|4089
1583175600000|2020-03-02 19:00:00|340.24|338.24|340.88|338.88|341.24|339.24|338.32|336.32|4162
1583179200000|2020-03-02 20:00:00|341.1|339.1|339.92|337.92|341.16|339.16|338.51|336.51|4387
1583182800000|2020-03-02 21:00:00|339.93|337.93|343.18|341.18|343.53|341.53|339.91|337.91|4213
1583186400000|2020-03-02 22:00:00|343.28|341.28|336.6|334.6|344.2|342.2|336.43|334.43|3066
1583190000000|2020-03-02 23:00:00|336.59|334.59|340.51|338.51|340.6|338.6|334.91|332.91|5197
1583193600000|2020-03-03 00:00:00|340.53|338.53|336.55|334.55|340.59|338.59|334.55|332.55|4818
1583197200000|2020-03-03 01:00:00|336.58|334.58|333.22|331.22|336.81|334.81|333.19|331.19|4036
1583200800000|2020-03-03 02:00:00|333.2|331.2|336.17|334.17|336.44|334.44|332.52|330.52|4252
1583204400000|2020-03-03 03:00:00|336.16|334.16|338.63|336.63|339.63|337.63|335.04|333.04|3167
1583208000000|2020-03-03 04:00:00|338.64|336.64|336.08|334.08|338.64|336.64|335.28|333.28|4639
1583211600000|2020-03-03 05:00:00|336.09|334.09|336.87|334.87|337.58|335.58|334.29|332.29|3763
1583215200000|2020-03-03 06:00:00|336.88|334.88|331.55|329.55|336.95|334.95|330.71|328.71|3828
1583218800000|2020-03-03 07:00:00|331.56|329.56|328.81|326.81|331.56|329.56|328.63|326.63|4356
1583222400000|2020-03-03 08:00:00|328.8|326.8|330.76|328.76|331.81|329.81|327.94|325.94|3964
1583226000000|2020-03-03 09:00:00|330.77|328.77|333.61|331.61|333.77|331.77|329.07|327.07|3241
1583229600000|2020-03-03 10:00:00|333.58|331.58|334.62|332.62|337.11|335.11|332.16|330.16|4342
1583233200000|2020-03-03 11:00:00|334.52|332.52|336.32|334.32|337.81|335.81|334.45|332.45|3431
1583236800000|2020-03-03 12:00:00|336.31|334.31|330.42|328.42|338.32|336.32|329.94|327.94|4383
1583240400000|2020-03-03 13:00:00|330.43|328.43|332.33|330.33|332.69|330.69|329.22|327.22|3936
1583244000000|2020-03-03 14:00:00|332.34|330.34|328.73|326.73|332.42|330.42|326.36|324.36|4711
1583247600000|2020-03-03 15:00:00|328.72|326.72|327.55|325.55|335.52|333.52|324.56|322.56|5843
1583251200000|2020-03-03 16:00:00|327.54|325.54|325.57|323.57|329.29|327.29|322.76|320.76|5464
1583254800000|2020-03-03 17:00:00|325.58|323.58|326.49|324.49|327.14|325.14|325.11|323.11|2166
1583258400000|2020-03-03 18:00:00|326.51|324.51|329.37|327.37|329.71|327.71|325.36|323.36|3757
1583262000000|2020-03-03 19:00:00|329.4|327.4|333.01|331.01|334.02|332.02|327.96|325.96|4881
1583265600000|2020-03-03 20:00:00|333.02|331.02|330.61|328.61|333.6|331.6|328.36|326.36|4100
1583269200000|2020-03-03 21:00:00|330.6|328.6|331.22|329.22|331.92|329.92|329.99|327.99|2800
1583272800000|2020-03-03 22:00:00|331.2|329.2|331.98|329.98|332.84|330.84|329.64|327.64|3798
1583276400000|2020-03-03 23:00:00|331.96|329.96|330.47|328.47|333.81|331.81|329.55|327.55|3306
1583280000000|2020-03-04 00:00:00|330.46|328.46|329.67|327.67|331.47|329.47|326.94|324.94|3551
1583283600000|2020-03-04 01:00:00|329.7|327.7|330.32|328.32|331.91|329.91|329.36|327.36|4857
1583287200000|2020-03-04 02:00:00|330.31|328.31|330.33|328.33|332.37|330.37|330.26|328.26|4267
1583290800000|2020-03-04 03:00:00|330.32|328.32|329.6|327.6|331.81|329.81|329.05|327.05|3379
1583294400000|2020-03-04 04:00:00|329.59|327.59|332.33|330.33|333.15|331.15|329.58|327.58|3896
1583298000000|2020-03-04 05:00:00|332.34|330.34|331.06|329.06|332.34|330.34|329.87|327.87|3223
1583301600000|2020-03-04 06:00:00|331.05|329.05|329.14|327.14|331.25|329.25|327.7|325.7|3263
1583305200000|2020-03-04 07:00:00|329.13|327.13|330.24|328.24|331|329|328.61|326.61|2349
1583308800000|2020-03-04 08:00:00|330.25|328.25|329.98|327.98|330.9|328.9|328.15|326.15|2400
1583312400000|2020-03-04 09:00:00|330.06|328.06|325.57|323.57|330.06|328.06|325.53|323.53|1145
1583316000000|2020-03-04 10:00:00|325.56|323.56|325.05|323.05|326.7|324.7|324.53|322.53|1356
1583319600000|2020-03-04 11:00:00|325.06|323.06|324.49|322.49|325.99|323.99|322.21|320.21|3183
1583323200000|2020-03-04 12:00:00|324.45|322.45|323.29|321.29|325.82|323.82|322.78|320.78|3394
1583326800000|2020-03-04 13:00:00|323.3|321.3|325.95|323.95|326.17|324.17|323.05|321.05|3909
1583330400000|2020-03-04 14:00:00|325.93|323.93|323.57|321.57|326.87|324.87|322.87|320.87|3026
1583334000000|2020-03-04 15:00:00|323.62|321.62|315.05|313.05|323.62|321.62|314.71|312.71|4182
1583337600000|2020-03-04 16:00:00|315.07|313.07|316.19|314.19|316.8|314.8|312.14|310.14|3650
1583341200000|2020-03-04 17:00:00|316.18|314.18|318.56|316.56|319.09|317.09|315.99|313.99|2468
1583344800000|2020-03-04 18:00:00|318.55|316.55|317.18|315.18|318.8|316.8|315.59|313.59|1745
1583348400000|2020-03-04 19:00:00|317.21|315.21|318.5|316.5|318.84|316.84|317.1|315.1|1690
1583352000000|2020-03-04 20:00:00|318.48|316.48|317.81|315.81|318.59|316.59|316.2|314.2|1693
1583355600000|2020-03-04 21:00:00|317.78|315.78|319.09|317.09|319.51|317.51|316.8|314.8|1364
1583359200000|2020-03-04 22:00:00|319.08|317.08|320.24|318.24|321|319|319.07|317.07|1493
1583362800000|2020-03-04 23:00:00|320.25|318.25|320.72|318.72|321.7|319.7|319.83|317.83|1602
1583366400000|2020-03-05 00:00:00|320.69|318.69|326.94|324.94|327.8|325.8|320.61|318.61|3913
1583370000000|2020-03-05 01:00:00|326.93|324.93|328.16|326.16|328.74|326.74|325.7|323.7|3403
1583373600000|2020-03-05 02:00:00|328.17|326.17|329.82|327.82|329.98|327.98|326.43|324.43|3193
1583377200000|2020-03-05 03:00:00|329.76|327.76|327.07|325.07|329.99|327.99|326.71|324.71|3394
1583380800000|2020-03-05 04:00:00|327.08|325.08|327.88|325.88|328.83|326.83|326.81|324.81|2985
1583384400000|2020-03-05 05:00:00|327.85|325.85|336.41|334.41|336.46|334.46|327.59|325.59|3735
1583388000000|2020-03-05 06:00:00|336.35|334.35|334.42|332.42|337.06|335.06|333.29|331.29|3692
1583391600000|2020-03-05 07:00:00|334.45|332.45|334.05|332.05|334.97|332.97|332.18|330.18|2527
1583395200000|2020-03-05 08:00:00|334.06|332.06|335.87|333.87|336.21|334.21|333.34|331.34|2433
1583398800000|2020-03-05 09:00:00|335.88|333.88|341.16|339.16|342.08|340.08|335.28|333.28|4396
1583402400000|2020-03-05 10:00:00|341.17|339.17|341.52|339.52|341.94|339.94|339.31|337.31|2350
1583406000000|2020-03-05 11:00:00|341.51|339.51|341.91|339.91|344.85|342.85|339.95|337.95|4043
1583409600000|2020-03-05 12:00:00|341.9|339.9|340.25|338.25|343.91|341.91|339.97|337.97|3910
1583413200000|2020-03-05 13:00:00|340.12|338.12|340.18|338.18|340.58|338.58|337.54|335.54|3360
1583416800000|2020-03-05 14:00:00|340.17|338.17|336.31|334.31|340.41|338.41|335.91|333.91|3784
1583420400000|2020-03-05 15:00:00|336.27|334.27|342.15|340.15|342.27|340.27|335.97|333.97|3224
1583424000000|2020-03-05 16:00:00|342.17|340.17|341.12|339.12|343.65|341.65|339.77|337.77|4288
1583427600000|2020-03-05 17:00:00|341.11|339.11|343.21|341.21|344.6|342.6|340.11|338.11|3967
1583431200000|2020-03-05 18:00:00|343.15|341.15|341.78|339.78|344.55|342.55|340.52|338.52|3261
1583434800000|2020-03-05 19:00:00|341.77|339.77|342.77|340.77|342.77|340.77|340.08|338.08|2895
1583438400000|2020-03-05 20:00:00|342.78|340.78|341.14|339.14|342.94|340.94|339.45|337.45|3041
1583442000000|2020-03-05 21:00:00|341.13|339.13|340.64|338.64|341.83|339.83|340.48|338.48|2481
1583445600000|2020-03-05 22:00:00|340.63|338.63|335.05|333.05|340.63|338.63|334.82|332.82|3950
1583449200000|2020-03-05 23:00:00|335.04|333.04|338.69|336.69|339.45|337.45|333.41|331.41|5242
1583452800000|2020-03-06 00:00:00|338.58|336.58|334.51|332.51|339.77|337.77|334.27|332.27|5147
1583456400000|2020-03-06 01:00:00|334.49|332.49|336.47|334.47|337.99|335.99|333.72|331.72|4152
1583460000000|2020-03-06 02:00:00|336.46|334.46|336.94|334.94|338.92|336.92|336.05|334.05|3396
1583463600000|2020-03-06 03:00:00|336.95|334.95|337.23|335.23|338.47|336.47|336.77|334.77|3041
1583467200000|2020-03-06 04:00:00|337.22|335.22|337.37|335.37|338.3|336.3|336.33|334.33|2810
1583470800000|2020-03-06 05:00:00|337.44|335.44|350.48|348.48|353.03|351.03|337.1|335.1|6654
1583474400000|2020-03-06 06:00:00|350.47|348.47|350.44|348.44|353.16|351.16|349.49|347.49|5291
1583478000000|2020-03-06 07:00:00|350.43|348.43|349.72|347.72|353.43|351.43|349.37|347.37|4824
1583481600000|2020-03-06 08:00:00|349.71|347.71|349.5|347.5|351.45|349.45|346.38|344.38|4325
1583485200000|2020-03-06 09:00:00|349.51|347.51|350.84|348.84|351.36|349.36|348.86|346.86|3747
1583488800000|2020-03-06 10:00:00|350.85|348.85|351.6|349.6|352.89|350.89|348.96|346.96|3673
1583492400000|2020-03-06 11:00:00|351.59|349.59|351.66|349.66|353.95|351.95|351.05|349.05|3464
1583496000000|2020-03-06 12:00:00|351.65|349.65|349.35|347.35|351.65|349.65|347.85|345.85|4774
1583499600000|2020-03-06 13:00:00|349.38|347.38|347.24|345.24|349.55|347.55|346.28|344.28|3190
1583503200000|2020-03-06 14:00:00|347.23|345.23|349.18|347.18|351.12|349.12|346.49|344.49|4171
1583506800000|2020-03-06 15:00:00|349.21|347.21|342.42|340.42|350.28|348.28|342.39|340.39|4655
1583510400000|2020-03-06 16:00:00|342.46|340.46|346.93|344.93|347.9|345.9|342.46|340.46|3704
1583514000000|2020-03-06 17:00:00|346.92|344.92|347.81|345.81|348.56|346.56|346.87|344.87|2930
1583517600000|2020-03-06 18:00:00|347.82|345.82|346.98|344.98|347.94|345.94|346.66|344.66|2167
1583521200000|2020-03-06 19:00:00|347|345|347.43|345.43|348.46|346.46|346.68|344.68|2551
1583524800000|2020-03-06 20:00:00|347.44|345.44|347.99|345.99|348.49|346.49|346.94|344.94|1993
1583528400000|2020-03-06 21:00:00|347.95|345.95|352.17|350.17|352.65|350.65|347.84|345.84|1844
1583553600000|2020-03-07 04:00:00|348.56|346.56|347|345|350.09|348.09|345.77|343.77|3834
1583557200000|2020-03-07 05:00:00|346.97|344.97|346.39|344.39|346.99|344.99|343.95|341.95|3427
1583560800000|2020-03-07 06:00:00|346.38|344.38|345.28|343.28|348.55|346.55|345.28|343.28|3733
1583564400000|2020-03-07 07:00:00|345.29|343.29|346.04|344.04|346.53|344.53|344.4|342.4|3300
1583568000000|2020-03-07 08:00:00|346.01|344.01|347.4|345.4|348.06|346.06|345.66|343.66|3833
1583571600000|2020-03-07 09:00:00|347.43|345.43|349.56|347.56|350.93|348.93|346.63|344.63|2791
1583575200000|2020-03-07 10:00:00|349.57|347.57|347.38|345.38|350.24|348.24|347.12|345.12|2881
1583578800000|2020-03-07 11:00:00|347.41|345.41|347.96|345.96|348.91|346.91|346.62|344.62|3379
1583582400000|2020-03-07 12:00:00|347.97|345.97|345.29|343.29|350.68|348.68|345.1|343.1|4537
1583586000000|2020-03-07 13:00:00|345.32|343.32|343.88|341.88|346.89|344.89|342.14|340.14|3804
1583589600000|2020-03-07 14:00:00|343.84|341.84|346.22|344.22|346.22|344.22|343.37|341.37|3742
1583593200000|2020-03-07 15:00:00|346.18|344.18|347.26|345.26|347.41|345.41|344.29|342.29|3388
1583596800000|2020-03-07 16:00:00|347.23|345.23|338.62|336.62|350.71|348.71|337.22|335.22|5796
1583600400000|2020-03-07 17:00:00|338.63|336.63|334.91|332.91|338.68|336.68|333|331|5740
1583604000000|2020-03-07 18:00:00|334.92|332.92|332.67|330.67|335.11|333.11|329.42|327.42|5114
1583607600000|2020-03-07 19:00:00|332.66|330.66|333.15|331.15|333.94|331.94|331.03|329.03|4321
1583611200000|2020-03-07 20:00:00|333.14|331.14|333.89|331.89|334.8|332.8|331.99|329.99|2695
1583614800000|2020-03-07 21:00:00|333.9|331.9|334.59|332.59|335.83|333.83|332.68|330.68|3240
1583618400000|2020-03-07 22:00:00|334.58|332.58|335.42|333.42|335.62|333.62|334.48|332.48|4546
1583622000000|2020-03-07 23:00:00|335.4|333.4|332.2|330.2|335.48|333.48|330.87|328.87|3047
1583625600000|2020-03-08 00:00:00|332.21|330.21|324.85|322.85|332.28|330.28|321.31|319.31|6095
1583629200000|2020-03-08 01:00:00|324.83|322.83|323.06|321.06|326.23|324.23|322.12|320.12|4229
1583632800000|2020-03-08 02:00:00|323.05|321.05|320.31|318.31|325.03|323.03|319.19|317.19|4268
1583636400000|2020-03-08 03:00:00|320.29|318.29|322.36|320.36|324.02|322.02|319.58|317.58|3930
1583640000000|2020-03-08 04:00:00|322.35|320.35|322.84|320.84|324.08|322.08|321.33|319.33|2571
1583643600000|2020-03-08 05:00:00|322.83|320.83|322.17|320.17|323.23|321.23|321.39|319.39|3506
1583647200000|2020-03-08 06:00:00|322.18|320.18|320.57|318.57|322.2|320.2|316.74|314.74|3594
1583650800000|2020-03-08 07:00:00|320.56|318.56|322.51|320.51|323.41|321.41|320.55|318.55|2549
1583654400000|2020-03-08 08:00:00|322.5|320.5|322.3|320.3|322.51|320.51|320.72|318.72|2169
1583658000000|2020-03-08 09:00:00|322.29|320.29|320.42|318.42|322.75|320.75|320.25|318.25|1538
1583661600000|2020-03-08 10:00:00|320.43|318.43|322.48|320.48|322.62|320.62|319.32|317.32|3258
1583665200000|2020-03-08 11:00:00|322.49|320.49|322.56|320.56|323.45|321.45|321.28|319.28|1723
1583668800000|2020-03-08 12:00:00|322.57|320.57|315.37|313.37|322.71|320.71|313.79|311.79|3232
1583672400000|2020-03-08 13:00:00|315.36|313.36|313.8|311.8|316.19|314.19|312.59|310.59|4363
1583676000000|2020-03-08 14:00:00|313.78|311.78|309.97|307.97|315.13|313.13|307.34|305.34|4206
1583679600000|2020-03-08 15:00:00|309.94|307.94|294.84|292.84|310.13|308.13|287.39|285.39|8593
1583683200000|2020-03-08 16:00:00|294.88|292.88|288.46|286.46|298.22|294.83|273.06|271.06|9445
1583686800000|2020-03-08 17:00:00|288.42|286.42|290.81|288.81|294.22|292.22|284.06|282.06|7397
1583690400000|2020-03-08 18:00:00|290.8|288.8|288.8|286.8|290.8|288.8|286.74|284.74|5778
1583694000000|2020-03-08 19:00:00|288.84|286.84|285.37|283.37|288.87|286.87|283.89|281.89|5162
1583697600000|2020-03-08 20:00:00|285.36|283.36|283.64|281.64|287.21|285.21|283.62|281.62|2887
1583701200000|2020-03-08 21:00:00|283.67|281.67|282.11|280.11|284.87|282.87|279.44|277.44|3100
1583704800000|2020-03-08 22:00:00|282.09|280.09|277.19|275.19|283.32|281.32|277.19|275.19|5425
1583708400000|2020-03-08 23:00:00|277.18|275.18|274.32|272.32|283.63|281.63|269.88|267.88|6937
1583712000000|2020-03-09 00:00:00|273.86|271.86|278.53|276.53|280.57|278.57|271.32|269.32|7111
1583715600000|2020-03-09 01:00:00|278.54|276.54|279|277|282.64|280.64|272.99|270.99|4162
1583719200000|2020-03-09 02:00:00|278.92|276.92|271.87|269.87|279.25|277.25|271|269|5750
1583722800000|2020-03-09 03:00:00|271.88|269.88|268.12|266.12|273.72|271.72|263.22|261.22|7018
1583726400000|2020-03-09 04:00:00|268.13|266.13|267.95|265.95|269.66|267.66|260.53|258.53|7707
1583730000000|2020-03-09 05:00:00|267.93|265.93|276.42|274.42|277.92|275.92|262.98|260.98|8436
1583733600000|2020-03-09 06:00:00|276.44|274.44|275.68|273.68|280.51|278.51|273.88|271.88|7184
1583737200000|2020-03-09 07:00:00|275.73|273.73|275.66|273.66|277.5|275.5|273.5|271.5|4848
1583740800000|2020-03-09 08:00:00|275.67|273.67|279.55|277.55|281.29|279.29|275.67|273.67|5117
1583744400000|2020-03-09 09:00:00|279.57|277.57|275.33|273.33|280.73|278.73|275.14|273.14|4596
1583748000000|2020-03-09 10:00:00|275.32|273.32|272.67|270.67|277.06|275.06|272.55|270.55|3499
1583751600000|2020-03-09 11:00:00|272.68|270.68|271.08|269.08|272.76|270.76|268.33|266.33|5224
1583755200000|2020-03-09 12:00:00|271.29|269.29|276.72|274.72|278.07|276.07|271.03|269.03|5700
1583758800000|2020-03-09 13:00:00|276.73|274.73|271.21|269.21|277.33|275.33|265.17|263.17|5513
1583762400000|2020-03-09 14:00:00|271.04|269.04|264.42|262.42|272.03|270.03|262.2|260.2|5809
1583766000000|2020-03-09 15:00:00|264.4|262.4|262.85|260.85|265.55|263.55|253.81|251.81|7501
1583769600000|2020-03-09 16:00:00|262.92|260.92|266.86|264.86|273.1|271.1|256.88|254.88|6711
1583773200000|2020-03-09 17:00:00|266.87|264.87|260.95|258.95|267.72|265.72|259.56|257.56|5180
1583776800000|2020-03-09 18:00:00|261.04|259.04|262.14|260.14|264|262|260.25|258.25|4613
1583780400000|2020-03-09 19:00:00|262.15|260.15|267.93|265.93|269.25|267.25|261.71|259.71|4389
1583784000000|2020-03-09 20:00:00|267.92|265.92|267.78|265.78|269.19|267.19|264.62|262.62|4294
1583787600000|2020-03-09 21:00:00|267.76|265.76|268.14|266.14|269.78|267.78|267.22|265.22|3227
1583791200000|2020-03-09 22:00:00|268.12|266.12|272.37|270.37|272.48|270.48|267.26|265.26|3128
1583794800000|2020-03-09 23:00:00|272.36|270.36|274.04|272.04|275.96|273.96|268.82|266.82|3560
1583798400000|2020-03-10 00:00:00|274.08|272.08|273.03|271.03|275.15|273.15|270.59|268.59|3194
1583802000000|2020-03-10 01:00:00|272.95|270.95|270.39|268.39|276.02|274.02|269.58|267.58|3719
1583805600000|2020-03-10 02:00:00|270.4|268.4|270|268|272.2|270.2|269.8|267.8|3994
1583809200000|2020-03-10 03:00:00|269.97|267.97|272.65|270.65|273.6|271.6|269.58|267.58|3405
1583812800000|2020-03-10 04:00:00|272.66|270.66|272.29|270.29|273.76|271.76|271.41|269.41|2989
1583816400000|2020-03-10 05:00:00|272.26|270.26|271.27|269.27|272.52|270.52|270.16|268.16|1995
1583820000000|2020-03-10 06:00:00|271.26|269.26|268.49|266.49|271.71|269.71|267.69|265.69|2924
1583823600000|2020-03-10 07:00:00|268.48|266.48|267.18|265.18|268.54|266.54|265.45|263.45|4236
1583827200000|2020-03-10 08:00:00|267.16|265.16|268.38|266.38|270.69|268.69|266.12|264.12|4262
1583830800000|2020-03-10 09:00:00|268.31|266.31|269.14|267.14|269.94|267.94|267.73|265.73|2237
1583834400000|2020-03-10 10:00:00|269.13|267.13|274.62|272.62|276.63|274.63|268.85|266.85|4031
1583838000000|2020-03-10 11:00:00|274.67|272.67|275.53|273.53|278.16|276.16|274.58|272.58|3794
1583841600000|2020-03-10 12:00:00|275.5|273.5|278.33|276.33|279.27|277.27|275.06|273.06|3530
1583845200000|2020-03-10 13:00:00|278.31|276.31|274.01|272.01|279.11|277.11|272.94|270.94|3879
1583848800000|2020-03-10 14:00:00|273.94|271.94|273.59|271.59|276.99|274.99|273.27|271.27|3352
1583852400000|2020-03-10 15:00:00|273.55|271.55|264.91|262.91|273.89|271.89|264.71|262.71|5623
1583856000000|2020-03-10 16:00:00|265.04|263.04|269.11|267.11|269.72|267.72|264.45|262.45|4685
1583859600000|2020-03-10 17:00:00|269.09|267.09|272.08|270.08|272.65|270.65|267.92|265.92|4021
1583863200000|2020-03-10 18:00:00|272.07|270.07|269.81|267.81|272.08|270.08|269.35|267.35|3944
1583866800000|2020-03-10 19:00:00|269.78|267.78|272.69|270.69|272.88|270.88|269.35|267.35|3279
1583870400000|2020-03-10 20:00:00|272.66|270.66|271.97|269.97|273.08|271.08|270.2|268.2|3515
1583874000000|2020-03-10 21:00:00|271.96|269.96|272.81|270.81|273.58|271.58|271.44|269.44|2682
1583877600000|2020-03-10 22:00:00|272.78|270.78|275.58|273.58|276.39|274.39|272.65|270.65|3996
1583881200000|2020-03-10 23:00:00|275.59|273.59|272.73|270.73|275.63|273.63|271.56|269.56|4275
1583884800000|2020-03-11 00:00:00|272.65|270.65|274.9|272.9|275.31|273.31|271.68|269.68|2655
1583888400000|2020-03-11 01:00:00|274.89|272.89|274.13|272.13|275.93|273.93|273.81|271.81|2283
1583892000000|2020-03-11 02:00:00|274.15|272.15|271.44|269.44|274.85|272.85|271.25|269.25|1864
1583895600000|2020-03-11 03:00:00|271.45|269.45|273.16|271.16|274.05|272.05|270.74|268.74|2228
1583899200000|2020-03-11 04:00:00|273.17|271.17|271.81|269.81|274.01|272.01|271.74|269.74|1969
1583902800000|2020-03-11 05:00:00|271.8|269.8|270.79|268.79|272.19|270.19|269.63|267.63|3095
1583906400000|2020-03-11 06:00:00|270.78|268.78|268.33|266.33|271.95|269.95|267.97|265.97|2543
1583910000000|2020-03-11 07:00:00|268.34|266.34|269.36|267.36|270.46|268.46|267.51|265.51|2435
1583913600000|2020-03-11 08:00:00|269.37|267.37|269.14|267.14|272.97|270.97|268.19|266.19|3548
1583917200000|2020-03-11 09:00:00|269.13|267.13|266.36|264.36|270.09|268.09|266.15|264.15|3370
1583920800000|2020-03-11 10:00:00|266.34|264.34|266.58|264.58|266.76|264.76|262.02|260.02|3692
1583924400000|2020-03-11 11:00:00|266.5|264.5|267.11|265.11|269.51|267.51|264.7|262.7|3327
1583928000000|2020-03-11 12:00:00|267.1|265.1|265.69|263.69|267.47|265.47|263.95|261.95|3497
1583931600000|2020-03-11 13:00:00|265.68|263.68|265.14|263.14|268.35|266.35|263.85|261.85|3432
1583935200000|2020-03-11 14:00:00|265.13|263.13|260.78|258.78|266.25|264.25|260.09|258.09|3326
1583938800000|2020-03-11 15:00:00|260.79|258.79|261.34|259.34|262.24|260.24|257.71|255.71|4286
1583942400000|2020-03-11 16:00:00|261.35|259.35|260.99|258.99|264.25|262.25|259.14|257.14|4986
1583946000000|2020-03-11 17:00:00|261|259|255.87|253.87|261.01|259.01|254.14|252.14|5482
1583949600000|2020-03-11 18:00:00|255.85|253.85|263.15|261.15|263.86|261.86|251.45|249.45|5999
1583953200000|2020-03-11 19:00:00|263.13|261.13|265.71|263.71|266.84|264.84|261.73|259.73|4508
1583956800000|2020-03-11 20:00:00|265.69|263.69|268.71|266.71|268.92|266.92|265.17|263.17|3720
1583960400000|2020-03-11 21:00:00|268.72|266.72|265.26|263.26|269.11|267.11|264.82|262.82|2514
1583964000000|2020-03-11 22:00:00|265.35|263.35|270.28|268.28|270.98|268.98|265.35|263.35|4155
1583967600000|2020-03-11 23:00:00|270.26|268.26|268.27|266.27|271.31|269.31|267.29|265.29|3944
1583971200000|2020-03-12 00:00:00|268.23|266.23|266.37|264.37|268.93|266.93|264.5|262.5|3535
1583974800000|2020-03-12 01:00:00|266.4|264.4|258.38|256.38|267.15|265.15|258.04|256.04|4213
1583978400000|2020-03-12 02:00:00|258.37|256.37|256.88|254.88|261.96|259.96|254.41|252.41|5108
1583982000000|2020-03-12 03:00:00|256.87|254.87|257.44|255.44|259.41|257.41|255.55|253.55|3683
1583985600000|2020-03-12 04:00:00|257.4|255.4|253.29|251.29|257.45|255.45|251.06|249.06|4476
1583989200000|2020-03-12 05:00:00|253.28|251.28|256.06|254.06|256.17|254.17|251.89|249.89|2564
1583992800000|2020-03-12 06:00:00|256.04|254.04|247.23|245.23|256.08|254.08|246.32|244.32|3914
1583996400000|2020-03-12 07:00:00|247.22|245.22|242.66|240.66|247.51|245.51|239.25|237.25|5717
1584000000000|2020-03-12 08:00:00|242.67|240.67|240.91|238.91|245.37|243.37|236.75|234.75|6109
1584003600000|2020-03-12 09:00:00|240.89|238.89|240.17|238.17|242.42|240.42|238.85|236.85|4227
1584007200000|2020-03-12 10:00:00|240.16|238.16|193.23|191.23|240.41|238.41|189.27|187.27|6458
1584010800000|2020-03-12 11:00:00|193.1|191.1|176.65|174.65|202.12|200.12|169.87|167.87|7261
1584014400000|2020-03-12 12:00:00|176.44|174.44|180.1|178.1|184.11|182.11|174.42|172.42|7466
1584018000000|2020-03-12 13:00:00|180.11|178.11|174.98|172.98|181.52|179.52|168.19|166.19|6457
1584021600000|2020-03-12 14:00:00|174.91|172.91|182.85|180.85|185.19|183.19|172.55|170.55|6641
1584025200000|2020-03-12 15:00:00|182.86|180.86|182.86|180.86|186.43|184.43|179.49|177.49|5158
1584028800000|2020-03-12 16:00:00|182.85|180.85|177.56|175.56|187.95|185.95|172.95|170.95|5339
1584032400000|2020-03-12 17:00:00|177.69|175.69|181.41|179.41|186.08|184.08|177.59|175.59|5245
1584036000000|2020-03-12 18:00:00|181.45|179.45|177.41|175.41|182.57|180.57|177.31|175.31|4602
1584039600000|2020-03-12 19:00:00|177.4|175.4|180.12|178.12|182.84|180.84|176.51|174.51|4889
1584043200000|2020-03-12 20:00:00|180.2|178.2|173.58|171.58|180.45|178.45|168.36|166.36|5862
1584046800000|2020-03-12 21:00:00|173.46|171.46|174.17|172.17|175.08|173.08|168.17|166.17|5638
1584050400000|2020-03-12 22:00:00|174.23|172.23|176.49|174.49|178.44|176.44|172.84|170.84|6680
1584054000000|2020-03-12 23:00:00|176.44|174.44|147.18|145.18|176.65|174.65|143.52|141.52|7509
1584057600000|2020-03-13 00:00:00|147.48|145.48|148.12|146.12|158.3|156.3|145.19|143.19|6854
1584061200000|2020-03-13 01:00:00|148.13|146.13|141.84|139.84|151.97|149.97|140.61|138.61|7788
1584064800000|2020-03-13 02:00:00|141.85|139.85|187.95|171.57|201.42|186.34|140.35|138.35|7775
1584068400000|2020-03-13 03:00:00|181.38|171.55|179|177|212.92|209.28|169.83|167.83|8279
1584072000000|2020-03-13 04:00:00|178.8|176.8|162.42|160.42|182.74|179.56|159.81|157.81|5999
1584075600000|2020-03-13 05:00:00|162.41|160.41|162.56|160.56|174.3|172.3|160.05|158.05|4927
1584079200000|2020-03-13 06:00:00|162.45|160.45|173.58|171.58|173.58|171.58|159.05|157.05|5556
1584082800000|2020-03-13 07:00:00|173.6|171.6|175.29|173.29|176.71|174.71|166.05|164.05|5242
1584086400000|2020-03-13 08:00:00|175.25|173.25|170.04|168.04|182.96|180.96|167.16|165.16|4186
1584090000000|2020-03-13 09:00:00|170.07|168.07|179.9|177.9|181.73|179.73|169.63|167.63|3651
1584093600000|2020-03-13 10:00:00|180.01|178.01|176.17|174.17|183.92|181.92|175.17|173.17|3469
1584097200000|2020-03-13 11:00:00|175.99|173.99|170.87|168.87|178.13|176.13|168.75|166.75|4319
1584100800000|2020-03-13 12:00:00|170.89|168.89|179.69|177.69|182.56|180.56|169.81|167.81|4675
1584104400000|2020-03-13 13:00:00|179.7|177.7|181.47|179.47|193.67|191.67|178.3|176.3|5439
1584108000000|2020-03-13 14:00:00|181.48|179.48|176.18|174.18|189.59|187.59|174.99|172.99|4974
1584111600000|2020-03-13 15:00:00|176.19|174.19|166.83|164.83|176.63|174.63|157.98|155.98|7654
1584115200000|2020-03-13 16:00:00|166.81|164.81|169.23|167.23|177.84|175.84|162.77|160.77|7189
1584118800000|2020-03-13 17:00:00|169.22|167.22|167.77|165.77|172.6|170.6|166.33|164.33|6979
1584122400000|2020-03-13 18:00:00|167.75|165.75|165.32|163.32|167.93|165.93|157.77|155.77|7165
1584126000000|2020-03-13 19:00:00|165.29|163.29|171.94|169.94|174.11|172.11|160.66|158.66|7076
1584129600000|2020-03-13 20:00:00|171.95|169.95|174.19|172.19|176.88|174.88|169.28|167.28|6186
1584176400000|2020-03-14 09:00:00|170.38|168.38|168.21|166.21|170.48|168.48|165.95|163.95|1554
1584180000000|2020-03-14 10:00:00|168.2|166.2|173.84|171.84|174.52|172.52|167.47|165.47|5353
1584183600000|2020-03-14 11:00:00|173.83|171.83|174.54|172.54|177.92|175.92|173.6|171.6|4241
1584187200000|2020-03-14 12:00:00|174.51|172.51|173.37|171.37|174.51|172.51|170.98|168.98|4647
1584190800000|2020-03-14 13:00:00|173.38|171.38|169.02|167.02|174.09|172.09|168.18|166.18|4576
1584194400000|2020-03-14 14:00:00|169.01|167.01|172.47|170.47|173.8|171.8|168.64|166.64|3634
1584198000000|2020-03-14 15:00:00|172.48|170.48|171.06|169.06|173.28|171.28|169.48|167.48|3902
1584201600000|2020-03-14 16:00:00|171.07|169.07|173.08|171.08|175.12|173.12|170.37|168.37|4281
1584205200000|2020-03-14 17:00:00|173.1|171.1|173.14|171.14|174.04|172.04|172.02|170.02|2439
1584208800000|2020-03-14 18:00:00|173.13|171.13|174.07|172.07|175.06|173.06|172.71|170.71|3176
1584212400000|2020-03-14 19:00:00|174.06|172.06|172.81|170.81|174.66|172.66|172.66|170.66|2724
1584216000000|2020-03-14 20:00:00|172.82|170.82|172.41|170.41|173.6|171.6|169.86|167.86|3393
1584219600000|2020-03-14 21:00:00|172.42|170.42|171.15|169.15|172.44|170.44|170.46|168.46|1944
1584223200000|2020-03-14 22:00:00|171.14|169.14|169.44|167.44|171.4|169.4|167.69|165.69|3656
1584226800000|2020-03-14 23:00:00|169.17|167.17|167.99|165.99|169.58|167.58|164.66|162.66|5507
1584230400000|2020-03-15 00:00:00|167.4|165.4|169.45|167.45|170.7|168.7|166.7|164.7|4362
1584234000000|2020-03-15 01:00:00|169.46|167.46|166.52|164.52|170.55|168.55|166.46|164.46|3418
1584237600000|2020-03-15 02:00:00|166.53|164.53|169.13|167.13|169.79|167.79|166.53|164.53|2905
1584241200000|2020-03-15 03:00:00|169.14|167.14|167.89|165.89|169.61|167.61|167.57|165.57|2794
1584244800000|2020-03-15 04:00:00|167.88|165.88|169.46|167.46|170.6|168.6|167.88|165.88|2252
1584248400000|2020-03-15 05:00:00|169.48|167.48|170.84|168.84|171.18|169.18|169.19|167.19|1753
1584252000000|2020-03-15 06:00:00|170.83|168.83|171.21|169.21|172.82|170.82|170.51|168.51|2910
1584255600000|2020-03-15 07:00:00|171.23|169.23|170.01|168.01|171.87|169.87|168.6|166.6|2980
1584259200000|2020-03-15 08:00:00|170|168|170.36|168.36|171.02|169.02|168.73|166.73|2340
1584262800000|2020-03-15 09:00:00|170.37|168.37|170.69|168.69|171.3|169.3|170.07|168.07|1742
1584266400000|2020-03-15 10:00:00|170.68|168.68|176.22|174.22|179.58|177.58|170.3|168.3|4287
1584270000000|2020-03-15 11:00:00|176.23|174.23|176.02|174.02|176.97|174.97|174.43|172.43|3384
1584273600000|2020-03-15 12:00:00|176.01|174.01|173.26|171.26|180.79|178.79|172.45|170.45|4692
1584277200000|2020-03-15 13:00:00|173.27|171.27|174.6|172.6|176.47|174.47|173.27|171.27|2702
1584280800000|2020-03-15 14:00:00|174.68|172.68|173.56|171.56|175.56|173.56|171.84|169.84|3245
1584284400000|2020-03-15 15:00:00|173.64|171.64|174.08|172.08|175.59|173.59|173.15|171.15|2319
1584288000000|2020-03-15 16:00:00|174.09|172.09|175.62|173.62|175.93|173.93|172.72|170.72|3483
1584291600000|2020-03-15 17:00:00|175.61|173.61|175.44|173.44|177.41|175.41|174|172|2546
1584295200000|2020-03-15 18:00:00|175.43|173.43|175.16|173.16|175.98|173.98|174.48|172.48|2414
1584298800000|2020-03-15 19:00:00|175.17|173.17|176.05|174.05|177.23|175.23|175.04|173.04|2293
1584302400000|2020-03-15 20:00:00|176.04|174.04|171.98|169.98|176.33|174.33|171.97|169.97|2946
1584306000000|2020-03-15 21:00:00|171.89|169.89|192.33|190.33|193.35|191.35|171.83|169.83|5104
1584309600000|2020-03-15 22:00:00|192.16|190.16|182.43|180.43|192.42|190.42|178.7|176.7|6554
1584313200000|2020-03-15 23:00:00|182.42|180.42|180.8|178.8|184|182|180.15|178.15|4527
1584316800000|2020-03-16 00:00:00|181.67|179.67|178.49|176.49|181.67|179.67|178.04|176.04|3242
1584320400000|2020-03-16 01:00:00|178.47|176.47|180.56|178.56|181.51|179.51|177.98|175.98|3534
1584324000000|2020-03-16 02:00:00|180.54|178.54|182.25|180.25|184.99|182.99|179.88|177.88|3406
1584327600000|2020-03-16 03:00:00|182.27|180.27|180.13|178.13|182.3|180.3|178.65|176.65|2883
1584331200000|2020-03-16 04:00:00|180.12|178.12|177.09|175.09|180.45|178.45|177.09|175.09|2454
1584334800000|2020-03-16 05:00:00|177.08|175.08|171.42|169.42|179.07|177.07|169.69|167.69|3993
1584338400000|2020-03-16 06:00:00|171.38|169.38|169.04|167.04|171.38|169.38|163.01|161.01|6437
1584342000000|2020-03-16 07:00:00|169.03|167.03|160.76|158.76|169.03|167.03|159.77|157.77|5975
1584345600000|2020-03-16 08:00:00|160.74|158.74|164.3|162.3|165.15|163.15|160.67|158.67|5313
1584349200000|2020-03-16 09:00:00|164.31|162.31|161.14|159.14|164.33|162.33|160.35|158.35|4644
1584352800000|2020-03-16 10:00:00|161.12|159.12|150.11|148.11|161.21|159.21|149.65|147.65|5127
1584356400000|2020-03-16 11:00:00|150.12|148.12|152.16|150.16|155.56|153.56|149.48|147.48|4925
1584360000000|2020-03-16 12:00:00|152.17|150.17|160.17|158.17|163.19|161.19|151.41|149.41|6117
1584363600000|2020-03-16 13:00:00|160.15|158.15|162.14|160.14|163.68|161.68|151.92|149.92|6786
1584367200000|2020-03-16 14:00:00|162.16|160.16|167.89|165.89|172.36|170.36|159.88|157.88|6999
1584370800000|2020-03-16 15:00:00|167.86|165.86|173.82|171.82|175.19|173.19|167.4|165.4|6335
1584374400000|2020-03-16 16:00:00|173.83|171.83|170.32|168.32|175.3|173.3|167.2|165.2|6659
1584378000000|2020-03-16 17:00:00|170.34|168.34|175.28|173.28|175.93|173.93|169.16|167.16|5836
1584381600000|2020-03-16 18:00:00|175.27|173.27|176.34|174.34|176.8|174.8|173.8|171.8|5825
1584385200000|2020-03-16 19:00:00|176.36|174.36|169.37|167.37|176.95|174.95|168.05|166.05|6618
1584388800000|2020-03-16 20:00:00|169.36|167.36|167.67|165.67|172.64|170.64|165.82|163.82|6288
1584392400000|2020-03-16 21:00:00|167.71|165.71|166.94|164.94|167.79|165.79|164.13|162.13|4190
1584396000000|2020-03-16 22:00:00|166.95|164.95|166.22|164.22|170.39|168.39|165.8|163.8|6239
1584399600000|2020-03-16 23:00:00|166.16|164.16|174.2|172.2|174.2|172.2|165.85|163.85|4997
1584403200000|2020-03-17 00:00:00|174.08|172.08|175.98|173.98|176|174|170.49|168.49|4892
1584406800000|2020-03-17 01:00:00|175.97|173.97|179.32|177.32|185.68|183.68|174.58|172.58|6526
1584410400000|2020-03-17 02:00:00|179.3|177.3|180.94|178.94|183.09|181.09|176.7|174.7|5892
1584414000000|2020-03-17 03:00:00|180.97|178.97|181.86|179.86|183.16|181.16|178.65|176.65|4687
1584417600000|2020-03-17 04:00:00|181.85|179.85|179.46|177.46|181.88|179.88|178.08|176.08|4149
1584421200000|2020-03-17 05:00:00|179.45|177.45|181.11|179.11|182.82|180.82|179.45|177.45|3629
1584424800000|2020-03-17 06:00:00|181.12|179.12|183.1|181.1|183.19|181.19|178.41|176.41|3038
1584428400000|2020-03-17 07:00:00|183.17|181.17|188.61|186.61|190.68|188.68|182.29|180.29|3232
1584432000000|2020-03-17 08:00:00|188.63|186.63|183.17|181.17|191.68|189.68|182.39|180.39|2908
1584435600000|2020-03-17 09:00:00|183.16|181.16|181.1|179.1|184.88|182.88|178.97|176.97|4498
1584439200000|2020-03-17 10:00:00|181.13|179.13|183.82|181.82|183.99|181.99|180.34|178.34|3508
1584442800000|2020-03-17 11:00:00|183.81|181.81|182.38|180.38|185.7|183.7|181.09|179.09|3440
1584446400000|2020-03-17 12:00:00|182.39|180.39|179.53|177.53|184.68|182.68|179.29|177.29|2976
1584450000000|2020-03-17 13:00:00|179.49|177.49|175.63|173.63|183.19|181.19|174.67|172.67|5112
1584453600000|2020-03-17 14:00:00|175.58|173.58|181.18|179.18|181.58|179.58|174.84|172.84|4667
1584457200000|2020-03-17 15:00:00|181.16|179.16|185.16|183.16|185.82|183.82|180.53|178.53|4132
1584460800000|2020-03-17 16:00:00|185.17|183.17|184.07|182.07|188.57|186.57|183.87|181.87|4823
1584464400000|2020-03-17 17:00:00|184.08|182.08|184.7|182.7|186.93|184.93|183.97|181.97|3233
1584468000000|2020-03-17 18:00:00|184.71|182.71|185.35|183.35|186.89|184.89|184.47|182.47|3309
1584471600000|2020-03-17 19:00:00|185.33|183.33|186.55|184.55|187.84|185.84|184.15|182.15|3582
1584475200000|2020-03-17 20:00:00|186.54|184.54|188.01|186.01|188.41|186.41|185.71|183.71|2827
1584478800000|2020-03-17 21:00:00|187.99|185.99|185.76|183.76|190.18|188.18|185.21|183.21|2729
1584482400000|2020-03-17 22:00:00|185.75|183.75|186.39|184.39|187.03|185.03|183.02|181.02|3232
1584486000000|2020-03-17 23:00:00|186.38|184.38|184.23|182.23|188.17|186.17|184.22|182.22|3302
1584489600000|2020-03-18 00:00:00|184.04|182.04|185.06|183.06|187.49|185.49|182.77|180.77|3086
1584493200000|2020-03-18 01:00:00|185.03|183.03|184.7|182.7|186.78|184.78|184.44|182.44|2176
1584496800000|2020-03-18 02:00:00|184.69|182.69|185.98|183.98|186.27|184.27|184.21|182.21|2460
1584500400000|2020-03-18 03:00:00|185.96|183.96|186.67|184.67|187.06|185.06|185.9|183.9|1650
1584504000000|2020-03-18 04:00:00|186.68|184.68|186.76|184.76|186.96|184.96|185.25|183.25|1212
1584507600000|2020-03-18 05:00:00|186.77|184.77|181.27|179.27|187.33|185.33|180.66|178.66|2478
1584511200000|2020-03-18 06:00:00|181.26|179.26|180.67|178.67|183.16|181.16|178.2|176.2|3530
1584514800000|2020-03-18 07:00:00|180.68|178.68|178.17|176.17|180.68|178.68|176.74|174.74|3223
1584518400000|2020-03-18 08:00:00|178.19|176.19|180.14|178.14|180.38|178.38|175.85|173.85|3347
1584522000000|2020-03-18 09:00:00|180.15|178.15|178.61|176.61|181.66|179.66|178.2|176.2|4016
1584525600000|2020-03-18 10:00:00|178.6|176.6|176.14|174.14|179.08|177.08|174.99|172.99|4444
1584529200000|2020-03-18 11:00:00|176.15|174.15|177.8|175.8|178.21|176.21|175.7|173.7|3083
1584532800000|2020-03-18 12:00:00|177.78|175.78|174.92|172.92|177.84|175.84|173.16|171.16|3166
1584536400000|2020-03-18 13:00:00|174.89|172.89|183.34|181.34|184.41|182.41|170.61|168.61|5559
1584540000000|2020-03-18 14:00:00|183.31|181.31|182.37|180.37|185.41|183.41|180.56|178.56|4848
1584543600000|2020-03-18 15:00:00|182.5|180.5|182.26|180.26|183.15|181.15|179.14|177.14|4155
1584547200000|2020-03-18 16:00:00|182.27|180.27|179.5|177.5|184.43|182.43|178.36|176.36|5161
1584550800000|2020-03-18 17:00:00|179.51|177.51|179.69|177.69|181.58|179.58|178.13|176.13|4358
1584554400000|2020-03-18 18:00:00|179.68|177.68|181.9|179.9|182.09|180.09|178.93|176.93|2732
1584558000000|2020-03-18 19:00:00|181.91|179.91|182.43|180.43|182.73|180.73|181.03|179.03|2154
1584561600000|2020-03-18 20:00:00|182.44|180.44|182.53|180.53|184.2|182.2|182.36|180.36|2410
1584565200000|2020-03-18 21:00:00|182.54|180.54|183.66|181.66|183.99|181.99|182.54|180.54|1539
1584568800000|2020-03-18 22:00:00|183.67|181.67|181.78|179.78|184.75|182.75|179.84|177.84|3498
1584572400000|2020-03-18 23:00:00|181.79|179.79|186.33|184.33|186.35|184.35|181.71|179.71|2428
1584576000000|2020-03-19 00:00:00|186.34|184.34|183.7|181.7|188.77|186.77|183.59|181.59|3489
1584579600000|2020-03-19 01:00:00|183.68|181.68|183.99|181.99|187.18|185.18|183.39|181.39|2621
1584583200000|2020-03-19 02:00:00|183.95|181.95|181.05|179.05|184.34|182.34|180.56|178.56|2632
1584586800000|2020-03-19 03:00:00|181.01|179.01|181.34|179.34|182.73|180.73|179.14|177.14|2486
1584590400000|2020-03-19 04:00:00|181.37|179.37|180.38|178.38|181.93|179.93|180.1|178.1|1946
1584594000000|2020-03-19 05:00:00|180.39|178.39|184.97|182.97|185.11|183.11|180.37|178.37|2131
1584597600000|2020-03-19 06:00:00|184.9|182.9|184.15|182.15|185.78|183.78|183.77|181.77|2255
1584601200000|2020-03-19 07:00:00|184.13|182.13|185.82|183.82|186.87|184.87|183.71|181.71|2309
1584604800000|2020-03-19 08:00:00|185.83|183.83|185.61|183.61|187.52|185.52|184.35|182.35|1689
1584608400000|2020-03-19 09:00:00|185.62|183.62|190.09|188.09|190.33|188.33|185.21|183.21|3679
1584612000000|2020-03-19 10:00:00|190.1|188.1|187.53|185.53|191.19|189.19|187.52|185.52|3538
1584615600000|2020-03-19 11:00:00|187.54|185.54|189.12|187.12|189.76|187.76|187.15|185.15|2713
1584619200000|2020-03-19 12:00:00|189.13|187.13|196.73|194.73|196.73|194.73|188.96|186.96|4143
1584622800000|2020-03-19 13:00:00|196.75|194.75|192.69|190.69|196.91|194.91|189.57|187.57|3903
1584626400000|2020-03-19 14:00:00|192.7|190.7|192.71|190.71|194.95|192.95|191.36|189.36|3153
1584630000000|2020-03-19 15:00:00|192.73|190.73|197.8|195.8|198.92|196.92|192.29|190.29|3943
1584633600000|2020-03-19 16:00:00|197.79|195.79|224.78|222.78|236.33|234.33|195.55|193.55|7764
1584637200000|2020-03-19 17:00:00|224.8|222.8|226.79|224.79|229.57|227.57|221|219|6485
1584640800000|2020-03-19 18:00:00|226.8|224.8|221.2|219.2|227.5|225.5|220.97|218.97|5147
1584644400000|2020-03-19 19:00:00|221.19|219.19|222.56|220.56|224.48|222.48|219.15|217.15|4388
1584648000000|2020-03-19 20:00:00|222.57|220.57|226.57|224.57|227.39|225.39|221.24|219.24|2952
1584651600000|2020-03-19 21:00:00|226.56|224.56|228.08|226.08|228.21|226.21|222.56|220.56|2030
1584655200000|2020-03-19 22:00:00|228.09|226.09|229.19|227.19|235.11|233.11|226.77|224.77|4377
1584658800000|2020-03-19 23:00:00|229.25|227.25|222.86|220.86|230.2|228.2|221.09|219.09|4734
1584662400000|2020-03-20 00:00:00|222.95|220.95|224.88|222.88|228.69|226.69|222.66|220.66|4031
1584666000000|2020-03-20 01:00:00|224.92|222.92|223.29|221.29|225.35|223.35|220.2|218.2|3992
1584669600000|2020-03-20 02:00:00|223.3|221.3|222.41|220.41|223.89|221.89|221.25|219.25|2467
1584673200000|2020-03-20 03:00:00|222.42|220.42|221.13|219.13|222.96|220.96|219.66|217.66|2643
1584676800000|2020-03-20 04:00:00|221.14|219.14|224.2|222.2|226.48|224.48|219.68|217.68|3554
1584680400000|2020-03-20 05:00:00|224.19|222.19|225.77|223.77|228.22|226.22|223.34|221.34|2928
1584684000000|2020-03-20 06:00:00|225.78|223.78|227.77|225.77|229.77|227.77|224.34|222.34|3129
1584687600000|2020-03-20 07:00:00|227.76|225.76|230.75|228.75|232.89|230.89|226.42|224.42|3029
1584691200000|2020-03-20 08:00:00|230.78|228.78|239.66|237.66|246.94|244.94|230.74|228.74|5823
1584694800000|2020-03-20 09:00:00|239.69|237.69|243.21|241.21|243.82|241.82|237.11|235.11|4922
1584698400000|2020-03-20 10:00:00|243.44|241.44|244.42|242.42|247.16|245.16|238.43|236.43|5579
1584702000000|2020-03-20 11:00:00|244.43|242.43|235.54|233.54|245.28|243.28|231.52|229.52|5207
1584705600000|2020-03-20 12:00:00|235.55|233.55|232.32|230.32|236.35|234.35|228.15|226.15|4679
1584709200000|2020-03-20 13:00:00|232.46|230.46|232.08|230.08|233.14|231.14|226.16|224.16|5836
1584712800000|2020-03-20 14:00:00|232.12|230.12|235.44|233.44|239.56|237.56|231.81|229.81|5645
1584716400000|2020-03-20 15:00:00|235.43|233.43|235.19|233.19|236.27|234.27|231.17|229.17|4870
1584720000000|2020-03-20 16:00:00|235.2|233.2|232.13|230.13|238.65|236.65|226.98|224.98|6836
1584723600000|2020-03-20 17:00:00|232.1|230.1|232.36|230.36|234.34|232.34|229.56|227.56|4212
1584727200000|2020-03-20 18:00:00|232.38|230.38|217.39|215.39|232.48|230.48|216.71|214.71|5587
1584730800000|2020-03-20 19:00:00|217.44|215.44|218.24|216.24|221.67|219.67|216.61|214.61|5675
1584734400000|2020-03-20 20:00:00|218.22|216.22|203.86|201.86|218.24|216.24|191.1|189.1|7885
1584777600000|2020-03-21 08:00:00|203.79|201.79|215.21|213.21|216.72|214.72|203.79|201.79|3483
1584781200000|2020-03-21 09:00:00|215.2|213.2|211.78|209.78|216.68|214.68|207.94|205.94|4647
1584784800000|2020-03-21 10:00:00|211.77|209.77|212.92|210.92|216.33|214.33|210.48|208.48|3860
1584788400000|2020-03-21 11:00:00|212.91|210.91|216.68|214.68|216.79|214.79|207.72|205.72|4062
1584792000000|2020-03-21 12:00:00|216.66|214.66|215.05|213.05|219.08|217.08|214.36|212.36|4950
1584795600000|2020-03-21 13:00:00|215.03|213.03|217.22|215.22|222.07|220.07|215.03|213.03|3968
1584799200000|2020-03-21 14:00:00|217.23|215.23|216.51|214.51|220.54|218.54|215.63|213.63|4044
1584802800000|2020-03-21 15:00:00|216.52|214.52|218.84|216.84|220.29|218.29|215.56|213.56|3650
1584806400000|2020-03-21 16:00:00|218.83|216.83|216.01|214.01|221.42|219.42|214.51|212.51|4032
1584810000000|2020-03-21 17:00:00|216.02|214.02|212.78|210.78|217.6|215.6|212.07|210.07|3215
1584813600000|2020-03-21 18:00:00|212.76|210.76|221.27|219.27|221.49|219.49|212.65|210.65|4103
1584817200000|2020-03-21 19:00:00|221.28|219.28|220.02|218.02|221.72|219.72|218.27|216.27|3018
1584820800000|2020-03-21 20:00:00|220.03|218.03|226.12|224.12|227.22|225.22|218.01|216.01|3454
1584824400000|2020-03-21 21:00:00|226.11|224.11|220.81|218.81|229.29|227.29|218.82|216.82|4685
1584828000000|2020-03-21 22:00:00|220.83|218.83|220.74|218.74|224.33|222.33|217.91|215.91|4732
1584831600000|2020-03-21 23:00:00|220.81|218.81|221.26|219.26|223.16|221.16|219.54|217.54|3552
1584835200000|2020-03-22 00:00:00|221.24|219.24|221.87|219.87|223.11|221.11|217.95|215.95|3714
1584838800000|2020-03-22 01:00:00|221.77|219.77|225.06|223.06|226.26|224.26|220.34|218.34|3673
1584842400000|2020-03-22 02:00:00|225.05|223.05|224.95|222.95|227.65|225.65|223.45|221.45|3279
1584846000000|2020-03-22 03:00:00|224.94|222.94|231.58|229.58|231.65|229.65|224.07|222.07|3008
1584849600000|2020-03-22 04:00:00|231.86|229.86|228.16|226.16|234.37|232.37|227.5|225.5|4117
1584853200000|2020-03-22 05:00:00|228.15|226.15|229.78|227.78|232.03|230.03|228.14|226.14|3709
1584856800000|2020-03-22 06:00:00|229.79|227.79|226.9|224.9|232.76|230.76|226.69|224.69|3771
1584860400000|2020-03-22 07:00:00|226.92|224.92|226.11|224.11|228.57|226.57|224.95|222.95|3380
1584864000000|2020-03-22 08:00:00|226.13|224.13|223.47|221.47|227.35|225.35|221.64|219.64|3694
1584867600000|2020-03-22 09:00:00|223.48|221.48|225.88|223.88|226.55|224.55|222.68|220.68|3084
1584871200000|2020-03-22 10:00:00|225.89|223.89|223.27|221.27|225.9|223.9|220.25|218.25|3507
1584874800000|2020-03-22 11:00:00|223.28|221.28|217.52|215.52|223.41|221.41|216.02|214.02|2711
1584878400000|2020-03-22 12:00:00|217.67|215.67|213.3|211.3|217.69|215.69|208.43|206.43|4969
1584882000000|2020-03-22 13:00:00|213.27|211.27|214.6|212.6|218.53|216.53|211.68|209.68|4088
1584885600000|2020-03-22 14:00:00|214.58|212.58|214.33|212.33|215.53|213.53|209.09|207.09|3825
1584889200000|2020-03-22 15:00:00|214.3|212.3|212.18|210.18|214.3|212.3|204.77|202.77|4651
1584892800000|2020-03-22 16:00:00|212.19|210.19|208.58|206.58|215.49|213.49|206.42|204.42|4625
1584896400000|2020-03-22 17:00:00|208.59|206.59|207.72|205.72|210.06|208.06|203.26|201.26|4850
1584900000000|2020-03-22 18:00:00|207.73|205.73|206.38|204.38|209.24|207.24|202.83|200.83|5045
1584903600000|2020-03-22 19:00:00|206.39|204.39|204.59|202.59|207.22|205.22|203.21|201.21|4022
1584907200000|2020-03-22 20:00:00|204.6|202.6|205.88|203.88|206.1|204.1|201.01|199.01|4879
1584910800000|2020-03-22 21:00:00|205.87|203.87|211.73|209.73|213.69|211.69|205.78|203.78|4436
1584914400000|2020-03-22 22:00:00|211.72|209.72|205.44|203.44|211.77|209.77|204.15|202.15|5779
1584918000000|2020-03-22 23:00:00|205.47|203.47|203.72|201.72|207.81|205.81|201.28|199.28|5091
1584921600000|2020-03-23 00:00:00|203.85|201.85|208.04|206.04|209.25|207.25|199.83|197.83|5052
1584925200000|2020-03-23 01:00:00|208.03|206.03|206.65|204.65|208.79|206.79|205.39|203.39|3246
1584928800000|2020-03-23 02:00:00|206.67|204.67|206.67|204.67|207.35|205.35|203.72|201.72|2393
1584932400000|2020-03-23 03:00:00|206.66|204.66|209.59|207.59|211.65|209.65|206.03|204.03|3010
1584936000000|2020-03-23 04:00:00|209.6|207.6|209.29|207.29|213.27|211.27|207.79|205.79|3284
1584939600000|2020-03-23 05:00:00|209.28|207.28|207.09|205.09|210.58|208.58|205.75|203.75|2521
1584943200000|2020-03-23 06:00:00|207.12|205.12|209.08|207.08|209.8|207.8|207.09|205.09|2404
1584946800000|2020-03-23 07:00:00|209.07|207.07|206.07|204.07|209.26|207.26|205.66|203.66|2037
1584950400000|2020-03-23 08:00:00|206.1|204.1|202.65|200.65|207.07|205.07|201.64|199.64|2636
1584954000000|2020-03-23 09:00:00|202.66|200.66|203.64|201.64|205.13|203.13|200.41|198.41|3598
1584957600000|2020-03-23 10:00:00|203.63|201.63|205.52|203.52|205.65|203.65|203.44|201.44|2477
1584961200000|2020-03-23 11:00:00|205.58|203.58|204.88|202.88|206.8|204.8|203.13|201.13|2771
1584964800000|2020-03-23 12:00:00|204.91|202.91|220.14|218.14|221|219|204.91|202.91|6665
1584968400000|2020-03-23 13:00:00|220.19|218.19|219.19|217.19|229.1|227.1|214.28|212.28|7062
1584972000000|2020-03-23 14:00:00|219.22|217.22|215.47|213.47|219.26|217.26|215.02|213.02|5089
1584975600000|2020-03-23 15:00:00|215.46|213.46|215.51|213.51|217.49|215.49|211.01|209.01|4275
1584979200000|2020-03-23 16:00:00|215.61|213.61|220.69|218.69|221.08|219.08|215.61|213.61|5010
1584982800000|2020-03-23 17:00:00|220.68|218.68|217.58|215.58|220.87|218.87|216.62|214.62|3795
1584986400000|2020-03-23 18:00:00|217.56|215.56|216.79|214.79|219.1|217.1|215.96|213.96|3546
1584990000000|2020-03-23 19:00:00|216.78|214.78|217.78|215.78|218.91|216.91|216.12|214.12|2657
1584993600000|2020-03-23 20:00:00|217.73|215.73|220.49|218.49|221.76|219.76|217.51|215.51|3606
1584997200000|2020-03-23 21:00:00|220.47|218.47|220.79|218.79|222.49|220.49|218.76|216.76|2807
1585000800000|2020-03-23 22:00:00|220.78|218.78|221.16|219.16|221.26|219.26|217.81|215.81|4226
1585004400000|2020-03-23 23:00:00|221.17|219.17|223.31|221.31|223.59|221.59|220.38|218.38|4357
1585008000000|2020-03-24 00:00:00|223.25|221.25|225.61|223.61|226.13|224.13|221.94|219.94|4983
1585011600000|2020-03-24 01:00:00|225.57|223.57|224.48|222.48|228.33|226.33|222.78|220.78|4250
1585015200000|2020-03-24 02:00:00|224.47|222.47|225.78|223.78|226.74|224.74|222.91|220.91|3097
1585018800000|2020-03-24 03:00:00|225.77|223.77|222.54|220.54|226.5|224.5|222.45|220.45|2979
1585022400000|2020-03-24 04:00:00|222.51|220.51|221.22|219.22|223.88|221.88|219.45|217.45|3587
1585026000000|2020-03-24 05:00:00|221.21|219.21|222.97|220.97|223.17|221.17|220.5|218.5|3131
1585029600000|2020-03-24 06:00:00|222.96|220.96|224.37|222.37|226.07|224.07|222.1|220.1|3171
1585033200000|2020-03-24 07:00:00|224.38|222.38|224.02|222.02|226.46|224.46|223.12|221.12|3172
1585036800000|2020-03-24 08:00:00|224.01|222.01|227.7|225.7|231.91|229.91|223.91|221.91|5399
1585040400000|2020-03-24 09:00:00|227.71|225.71|229.84|227.84|231.41|229.41|227.17|225.17|4116
1585044000000|2020-03-24 10:00:00|229.8|227.8|228.51|226.51|231.52|229.52|227.62|225.62|3904
1585047600000|2020-03-24 11:00:00|228.5|226.5|229.73|227.73|230.27|228.27|226.46|224.46|3917
1585051200000|2020-03-24 12:00:00|229.72|227.72|227.41|225.41|229.83|227.83|223.95|221.95|4332
1585054800000|2020-03-24 13:00:00|227.4|225.4|226.31|224.31|229.97|227.97|225.41|223.41|4308
1585058400000|2020-03-24 14:00:00|226.29|224.29|225.8|223.8|228.46|226.46|224.7|222.7|3224
1585062000000|2020-03-24 15:00:00|225.79|223.79|224.55|222.55|226.47|224.47|221.89|219.89|3617
1585065600000|2020-03-24 16:00:00|224.54|222.54|224.62|222.62|226.18|224.18|221.3|219.3|3177
1585069200000|2020-03-24 17:00:00|224.61|222.61|227.24|225.24|228.37|226.37|224.05|222.05|3004
1585072800000|2020-03-24 18:00:00|227.26|225.26|226.71|224.71|227.28|225.28|224.46|222.46|2954
1585076400000|2020-03-24 19:00:00|226.72|224.72|228.19|226.19|229.05|227.05|224.99|222.99|2887
1585080000000|2020-03-24 20:00:00|228.21|226.21|228.07|226.07|229.07|227.07|227.21|225.21|2470
1585083600000|2020-03-24 21:00:00|228.06|226.06|227.58|225.58|228.21|226.21|225.49|223.49|1496
1585087200000|2020-03-24 22:00:00|227.55|225.55|229.76|227.76|230.29|228.29|226.76|224.76|2440
1585090800000|2020-03-24 23:00:00|229.75|227.75|229.18|227.18|230.2|228.2|228.18|226.18|2563
1585094400000|2020-03-25 00:00:00|229.19|227.19|227.52|225.52|229.29|227.29|225.54|223.54|3495
1585098000000|2020-03-25 01:00:00|227.51|225.51|224.59|222.59|228.38|226.38|224.53|222.53|3015
1585101600000|2020-03-25 02:00:00|224.6|222.6|224.16|222.16|225.73|223.73|222.38|220.38|2905
1585105200000|2020-03-25 03:00:00|224.14|222.14|222.49|220.49|225.03|223.03|222.07|220.07|2091
1585108800000|2020-03-25 04:00:00|222.5|220.5|223.31|221.31|224.14|222.14|221.61|219.61|2712
1585112400000|2020-03-25 05:00:00|223.3|221.3|226.55|224.55|227.17|225.17|223.21|221.21|2879
1585116000000|2020-03-25 06:00:00|226.56|224.56|225.35|223.35|226.74|224.74|224.38|222.38|1975
1585119600000|2020-03-25 07:00:00|225.33|223.33|224.21|222.21|225.77|223.77|223.61|221.61|2179
1585123200000|2020-03-25 08:00:00|224.22|222.22|229.01|227.01|229.26|227.26|223.05|221.05|2840
1585126800000|2020-03-25 09:00:00|229.03|227.03|229.36|227.36|232.17|230.17|228.09|226.09|4674
1585130400000|2020-03-25 10:00:00|229.37|227.37|221.52|219.52|230.2|228.2|219.9|217.9|4398
1585134000000|2020-03-25 11:00:00|221.51|219.51|217.2|215.2|222.02|220.02|214.9|212.9|4338
1585137600000|2020-03-25 12:00:00|217.21|215.21|219.49|217.49|219.54|217.54|216.87|214.87|3111
1585141200000|2020-03-25 13:00:00|219.5|217.5|218.97|216.97|224.75|222.75|218.35|216.35|3955
1585144800000|2020-03-25 14:00:00|218.98|216.98|220.91|218.91|221.32|219.32|216.87|214.87|4021
1585148400000|2020-03-25 15:00:00|220.9|218.9|220.47|218.47|221.95|219.95|220|218|2951
1585152000000|2020-03-25 16:00:00|220.46|218.46|222.37|220.37|223.41|221.41|219.04|217.04|2875
1585155600000|2020-03-25 17:00:00|222.38|220.38|220.69|218.69|222.63|220.63|220.2|218.2|2448
1585159200000|2020-03-25 18:00:00|220.68|218.68|221.16|219.16|222.19|220.19|219.72|217.72|3210
1585162800000|2020-03-25 19:00:00|221.19|219.19|220.48|218.48|221.6|219.6|220.32|218.32|2649
1585166400000|2020-03-25 20:00:00|220.49|218.49|220.04|218.04|221.28|219.28|219.45|217.45|2434
1585170000000|2020-03-25 21:00:00|220.03|218.03|218.73|216.73|220.51|218.51|217.59|215.59|2259
1585173600000|2020-03-25 22:00:00|218.74|216.74|222.03|220.03|222.28|220.28|218.73|216.73|4305
1585177200000|2020-03-25 23:00:00|222.04|220.04|222.25|220.25|222.66|220.66|220.42|218.42|2575
1585180800000|2020-03-26 00:00:00|222.3|220.3|225.55|223.55|225.95|223.95|222.09|220.09|3982
1585184400000|2020-03-26 01:00:00|225.52|223.52|223.76|221.76|225.79|223.79|223.25|221.25|3279
1585188000000|2020-03-26 02:00:00|223.75|221.75|223.79|221.79|224.08|222.08|221.83|219.83|2652
1585191600000|2020-03-26 03:00:00|223.81|221.81|227.36|225.36|227.71|225.71|223.58|221.58|2969
1585195200000|2020-03-26 04:00:00|227.35|225.35|226.98|224.98|229.11|227.11|226.17|224.17|2951
1585198800000|2020-03-26 05:00:00|226.97|224.97|223.4|221.4|227.66|225.66|223.06|221.06|2701
1585202400000|2020-03-26 06:00:00|223.42|221.42|224.48|222.48|225.31|223.31|222.64|220.64|2984
1585206000000|2020-03-26 07:00:00|224.47|222.47|223.32|221.32|224.85|222.85|222.54|220.54|2472
1585209600000|2020-03-26 08:00:00|223.41|221.41|224.47|222.47|226.09|224.09|222.82|220.82|2508
1585213200000|2020-03-26 09:00:00|224.48|222.48|224.93|222.93|225.67|223.67|223.6|221.6|1915
1585216800000|2020-03-26 10:00:00|224.94|222.94|224.36|222.36|225.55|223.55|222.85|220.85|1687
1585220400000|2020-03-26 11:00:00|224.38|222.38|223.82|221.82|227.59|225.59|222.83|220.83|2811
1585224000000|2020-03-26 12:00:00|223.8|221.8|224.81|222.81|225.25|223.25|222.77|220.77|2447
1585227600000|2020-03-26 13:00:00|224.84|222.84|224.16|222.16|226.39|224.39|219.82|217.82|4101
1585231200000|2020-03-26 14:00:00|224.17|222.17|222.38|220.38|224.27|222.27|222.15|220.15|2475
1585234800000|2020-03-26 15:00:00|222.36|220.36|224.73|222.73|225.17|223.17|221.16|219.16|2594
1585238400000|2020-03-26 16:00:00|224.76|222.76|225.16|223.16|225.88|223.88|223.25|221.25|2512
1585242000000|2020-03-26 17:00:00|225.18|223.18|223.07|221.07|225.84|223.84|222.31|220.31|2594
1585245600000|2020-03-26 18:00:00|223.09|221.09|224.53|222.53|224.83|222.83|222.94|220.94|1543
1585249200000|2020-03-26 19:00:00|224.54|222.54|224.58|222.58|225.7|223.7|224.24|222.24|1479
1585252800000|2020-03-26 20:00:00|224.59|222.59|226.42|224.42|226.44|224.44|224.21|222.21|2152
1585256400000|2020-03-26 21:00:00|226.43|224.43|227.03|225.03|228.91|226.91|226.42|224.42|2058
1585260000000|2020-03-26 22:00:00|227.04|225.04|226.54|224.54|227.04|225.04|224.38|222.38|1966
1585263600000|2020-03-26 23:00:00|226.56|224.56|229.66|227.66|230.11|228.11|226.56|224.56|3048
1585267200000|2020-03-27 00:00:00|229.54|227.54|233.6|231.6|235.31|233.31|229.54|227.54|4308
1585270800000|2020-03-27 01:00:00|233.65|231.65|232.41|230.41|235.16|233.16|230.42|228.42|2692
1585274400000|2020-03-27 02:00:00|232.34|230.34|233.51|231.51|233.64|231.64|231.18|229.18|1908
1585278000000|2020-03-27 03:00:00|233.49|231.49|233.72|231.72|233.88|231.88|232.57|230.57|1726
1585281600000|2020-03-27 04:00:00|233.73|231.73|231.56|229.56|235.09|233.09|231.53|229.53|2521
1585285200000|2020-03-27 05:00:00|231.55|229.55|227.88|225.88|231.56|229.56|226.65|224.65|3142
1585288800000|2020-03-27 06:00:00|227.9|225.9|227.37|225.37|229.22|227.22|227.04|225.04|1674
1585292400000|2020-03-27 07:00:00|227.38|225.38|229.97|227.97|230.8|228.8|227.38|225.38|2026
1585296000000|2020-03-27 08:00:00|229.93|227.93|228.59|226.59|229.94|227.94|228.18|226.18|2379
1585299600000|2020-03-27 09:00:00|228.6|226.6|226.66|224.66|229.39|227.39|226.16|224.16|2046
1585303200000|2020-03-27 10:00:00|226.58|224.58|227.29|225.29|228.65|226.65|225.01|223.01|2029
1585306800000|2020-03-27 11:00:00|227.28|225.28|226.33|224.33|229.09|227.09|226.3|224.3|1941
1585310400000|2020-03-27 12:00:00|226.32|224.32|225.43|223.43|228|226|225.21|223.21|2347
1585314000000|2020-03-27 13:00:00|225.4|223.4|224.6|222.6|225.89|223.89|222.37|220.37|3074
1585317600000|2020-03-27 14:00:00|224.62|222.62|224.96|222.96|225.21|223.21|223.42|221.42|2539
1585321200000|2020-03-27 15:00:00|224.97|222.97|225.82|223.82|226.66|224.66|224.59|222.59|2815
1585324800000|2020-03-27 16:00:00|225.81|223.81|226.4|224.4|227.16|225.16|224.17|222.17|2716
1585328400000|2020-03-27 17:00:00|226.41|224.41|226.25|224.25|226.83|224.83|224.68|222.68|2757
1585332000000|2020-03-27 18:00:00|226.24|224.24|226.33|224.33|227.12|225.12|225.8|223.8|1950
1585335600000|2020-03-27 19:00:00|226.3|224.3|225.9|223.9|227.25|225.25|225.68|223.68|2189
1585339200000|2020-03-27 20:00:00|225.81|223.81|226.42|224.42|226.46|224.46|225.33|223.33|1349
1585382400000|2020-03-28 08:00:00|210.22|208.22|211.51|209.51|211.95|209.95|210.11|208.11|2084
1585386000000|2020-03-28 09:00:00|211.52|209.52|211.15|209.15|212.45|210.45|210.61|208.61|2345
1585389600000|2020-03-28 10:00:00|211.14|209.14|210.5|208.5|211.94|209.94|209.84|207.84|2503
1585393200000|2020-03-28 11:00:00|210.52|208.52|208.86|206.86|212.11|210.11|208.83|206.83|2877
1585396800000|2020-03-28 12:00:00|208.87|206.87|210.22|208.22|210.89|208.89|208.41|206.41|2307
1585400400000|2020-03-28 13:00:00|210.23|208.23|209.39|207.39|210.74|208.74|207.58|205.58|2880
1585404000000|2020-03-28 14:00:00|209.36|207.36|209.67|207.67|210.59|208.59|209.04|207.04|2103
1585407600000|2020-03-28 15:00:00|209.66|207.66|209.37|207.37|211.05|209.05|209.07|207.07|2274
1585411200000|2020-03-28 16:00:00|209.34|207.34|209.66|207.66|210.37|208.37|208.68|206.68|1797
1585414800000|2020-03-28 17:00:00|209.65|207.65|204.15|202.15|209.99|207.99|204.11|202.11|3290
1585418400000|2020-03-28 18:00:00|204.14|202.14|210.55|208.55|211.79|209.79|204.13|202.13|5114
1585422000000|2020-03-28 19:00:00|210.54|208.54|212.83|210.83|214.42|212.42|210.54|208.54|3284
1585425600000|2020-03-28 20:00:00|212.82|210.82|216.16|214.16|218.61|216.61|212.81|210.81|4525
1585429200000|2020-03-28 21:00:00|216.17|214.17|215.58|213.58|217.02|215.02|214.47|212.47|3667
1585432800000|2020-03-28 22:00:00|215.64|213.64|214.48|212.48|217.12|215.12|213.45|211.45|2271
1585436400000|2020-03-28 23:00:00|214.49|212.49|215.44|213.44|216.42|214.42|212.97|210.97|2322
1585440000000|2020-03-29 00:00:00|215.35|213.35|216.18|214.18|219.16|217.16|214.71|212.71|2936
1585443600000|2020-03-29 01:00:00|216.19|214.19|215.61|213.61|216.35|214.35|214.43|212.43|3045
1585447200000|2020-03-29 02:00:00|215.6|213.6|215.1|213.1|216.13|214.13|214.95|212.95|1860
1585450800000|2020-03-29 03:00:00|215.09|213.09|214.59|212.59|215.13|213.13|213.71|211.71|2856
1585454400000|2020-03-29 04:00:00|214.58|212.58|214.41|212.41|214.78|212.78|214.06|212.06|2965
1585458000000|2020-03-29 05:00:00|214.42|212.42|212.19|210.19|214.44|212.44|212.18|210.18|2076
1585461600000|2020-03-29 06:00:00|212.2|210.2|212.65|210.65|213.21|211.21|211.35|209.35|3756
1585465200000|2020-03-29 07:00:00|212.66|210.66|212.42|210.42|213.2|211.2|211.13|209.13|1862
1585468800000|2020-03-29 08:00:00|212.41|210.41|212.11|210.11|212.41|210.41|210.56|208.56|2672
1585472400000|2020-03-29 09:00:00|212.09|210.09|209.47|207.47|212.1|210.1|208.91|206.91|1985
1585476000000|2020-03-29 10:00:00|209.48|207.48|214.24|212.24|215.79|213.79|209.44|207.44|2657
1585479600000|2020-03-29 11:00:00|214.23|212.23|213.46|211.46|214.86|212.86|212.69|210.69|3177
1585483200000|2020-03-29 12:00:00|213.44|211.44|213.07|211.07|213.45|211.45|211.51|209.51|3369
1585486800000|2020-03-29 13:00:00|213.06|211.06|213.05|211.05|213.76|211.76|211.99|209.99|1884
1585490400000|2020-03-29 14:00:00|213.04|211.04|213.72|211.72|214.03|212.03|212.56|210.56|2540
1585494000000|2020-03-29 15:00:00|213.71|211.71|213.09|211.09|213.76|211.76|212.32|210.32|1731
1585497600000|2020-03-29 16:00:00|213.08|211.08|210.64|208.64|213.84|211.84|209.47|207.47|3279
1585501200000|2020-03-29 17:00:00|210.66|208.66|212.19|210.19|212.81|210.81|210.08|208.08|2708
1585504800000|2020-03-29 18:00:00|212.18|210.18|209.98|207.98|212.4|210.4|209.92|207.92|2335
1585508400000|2020-03-29 19:00:00|210.02|208.02|206.54|204.54|211.42|209.42|206.25|204.25|4529
1585512000000|2020-03-29 20:00:00|206.53|204.53|208.31|206.31|208.61|206.61|205.74|203.74|5031
1585515600000|2020-03-29 21:00:00|208.3|206.3|206.67|204.67|208.48|206.48|205.67|203.67|3008
1585519200000|2020-03-29 22:00:00|206.66|204.66|208.03|206.03|208.14|206.14|205.68|203.68|3305
1585522800000|2020-03-29 23:00:00|208|206|206.51|204.51|209.98|207.98|206.48|204.48|2985
1585526400000|2020-03-30 00:00:00|206.54|204.54|209.61|207.61|209.95|207.95|206.42|204.42|3163
1585530000000|2020-03-30 01:00:00|209.59|207.59|209.41|207.41|209.89|207.89|208.68|206.68|2170
1585533600000|2020-03-30 02:00:00|209.42|207.42|210.81|208.81|211.5|209.5|209.42|207.42|3131
1585537200000|2020-03-30 03:00:00|210.79|208.79|211.23|209.23|211.64|209.64|210.34|208.34|1880
1585540800000|2020-03-30 04:00:00|211.22|209.22|212.27|210.27|212.54|210.54|210.89|208.89|2498
1585544400000|2020-03-30 05:00:00|212.29|210.29|215.89|213.89|216.84|214.84|212.29|210.29|4667
1585548000000|2020-03-30 06:00:00|215.87|213.87|215.65|213.65|216.49|214.49|214.63|212.63|2523
1585551600000|2020-03-30 07:00:00|215.66|213.66|215.58|213.58|218.62|216.62|214.91|212.91|3852
1585555200000|2020-03-30 08:00:00|215.59|213.59|216.58|214.58|217.05|215.05|215.59|213.59|3102
1585558800000|2020-03-30 09:00:00|216.57|214.57|215.82|213.82|216.91|214.91|215.75|213.75|1258
1585562400000|2020-03-30 10:00:00|215.84|213.84|216.69|214.69|217.35|215.35|215.84|213.84|1887
1585566000000|2020-03-30 11:00:00|216.66|214.66|219.42|217.42|221.81|219.81|216.6|214.6|3043
1585569600000|2020-03-30 12:00:00|219.43|217.43|217.51|215.51|220.38|218.38|217.39|215.39|2311
1585573200000|2020-03-30 13:00:00|217.52|215.52|216.69|214.69|218.72|216.72|216.57|214.57|2383
1585576800000|2020-03-30 14:00:00|216.7|214.7|218.02|216.02|218.59|216.59|216.19|214.19|2156
1585580400000|2020-03-30 15:00:00|218.03|216.03|219.01|217.01|221.11|219.11|218.01|216.01|3425
1585584000000|2020-03-30 16:00:00|219|217|225.18|223.18|225.7|223.7|218.31|216.31|3992
1585587600000|2020-03-30 17:00:00|225.19|223.19|223.21|221.21|226.29|224.29|223.1|221.1|2707
1585591200000|2020-03-30 18:00:00|223.22|221.22|223.33|221.33|224.24|222.24|221.9|219.9|2005
1585594800000|2020-03-30 19:00:00|223.29|221.29|222.8|220.8|225.13|223.13|222.45|220.45|2625
1585598400000|2020-03-30 20:00:00|222.78|220.78|225.43|223.43|226.69|224.69|222.76|220.76|4180
1585602000000|2020-03-30 21:00:00|225.44|223.44|226.19|224.19|228.02|226.02|225.15|223.15|4397
1585605600000|2020-03-30 22:00:00|226.18|224.18|223.36|221.36|227.13|225.13|222.94|220.94|4395
1585609200000|2020-03-30 23:00:00|223.19|221.19|221.46|219.46|224.08|222.08|221.17|219.17|4342
1585612800000|2020-03-31 00:00:00|221.47|219.47|223.18|221.18|223.59|221.59|220.94|218.94|3258
1585616400000|2020-03-31 01:00:00|223.2|221.2|224.97|222.97|225.07|223.07|223.2|221.2|2944
1585620000000|2020-03-31 02:00:00|225|223|222.16|220.16|225.22|223.22|222.03|220.03|2559
1585623600000|2020-03-31 03:00:00|222.15|220.15|220.67|218.67|222.15|220.15|219.65|217.65|3562
1585627200000|2020-03-31 04:00:00|220.68|218.68|217.8|215.8|221.04|219.04|217.25|215.25|3514
1585630800000|2020-03-31 05:00:00|217.79|215.79|218.72|216.72|219.56|217.56|217.1|215.1|2504
1585634400000|2020-03-31 06:00:00|218.73|216.73|220.8|218.8|220.81|218.81|217.61|215.61|2646
1585638000000|2020-03-31 07:00:00|220.81|218.81|219.9|217.9|220.81|218.81|219.35|217.35|1603
1585641600000|2020-03-31 08:00:00|219.89|217.89|223.14|221.14|223.57|221.57|219.8|217.8|2722
1585645200000|2020-03-31 09:00:00|223.15|221.15|221.14|219.14|223.15|221.15|220.81|218.81|2522
1585648800000|2020-03-31 10:00:00|221.16|219.16|221.37|219.37|222.21|220.21|220.17|218.17|1726
1585652400000|2020-03-31 11:00:00|221.38|219.38|220.19|218.19|221.57|219.57|219.14|217.14|2066
1585656000000|2020-03-31 12:00:00|220.18|218.18|221.79|219.79|222.01|220.01|218.75|216.75|2444
1585659600000|2020-03-31 13:00:00|221.83|219.83|221.49|219.49|222.52|220.52|220.61|218.61|2443
1585663200000|2020-03-31 14:00:00|221.48|219.48|222.01|220.01|222.56|220.56|221.22|219.22|2221
1585666800000|2020-03-31 15:00:00|222|220|222.18|220.18|223.96|221.96|221.48|219.48|2506
1585670400000|2020-03-31 16:00:00|222.19|220.19|221.29|219.29|223.56|221.56|221.02|219.02|1876
1585674000000|2020-03-31 17:00:00|221.28|219.28|221.19|219.19|222.32|220.32|219.18|217.18|1819
1585677600000|2020-03-31 18:00:00|221.2|219.2|221.72|219.72|222.32|220.32|220.99|218.99|1337
1585681200000|2020-03-31 19:00:00|221.74|219.74|221.21|219.21|222.06|220.06|220.25|218.25|1734
1585684800000|2020-03-31 20:00:00|221.2|219.2|222.79|220.79|223.58|221.58|221.2|219.2|2326
1585688400000|2020-03-31 21:00:00|222.78|220.78|221.89|219.89|223.42|221.42|220.53|218.53|2297
1585692000000|2020-03-31 22:00:00|221.93|219.93|221.27|219.27|222.08|220.08|220.74|218.74|1866
1585695600000|2020-03-31 23:00:00|221.11|219.11|219.9|217.9|221.46|219.46|219.68|217.68|2097
1585699200000|2020-04-01 00:00:00|219.88|217.88|217.62|215.62|220.71|218.71|216.13|214.13|3678
1585702800000|2020-04-01 01:00:00|217.59|215.59|216.84|214.84|218.77|216.77|216.73|214.73|2969
1585706400000|2020-04-01 02:00:00|216.85|214.85|218.11|216.11|218.49|216.49|216.52|214.52|1570
1585710000000|2020-04-01 03:00:00|218.1|216.1|219.11|217.11|219.48|217.48|217.74|215.74|1560
1585713600000|2020-04-01 04:00:00|219.13|217.13|218.89|216.89|219.49|217.49|218.5|216.5|1860
1585717200000|2020-04-01 05:00:00|218.88|216.88|217.92|215.92|219.11|217.11|217.22|215.22|1944
1585720800000|2020-04-01 06:00:00|217.91|215.91|217.19|215.19|218.22|216.22|216.92|214.92|2232
1585724400000|2020-04-01 07:00:00|217.21|215.21|218.28|216.28|218.43|216.43|216.89|214.89|1894
1585728000000|2020-04-01 08:00:00|218.3|216.3|217.73|215.73|218.31|216.31|216.93|214.93|1879
1585731600000|2020-04-01 09:00:00|217.72|215.72|217.71|215.71|218.03|216.03|216.92|214.92|1893
1585735200000|2020-04-01 10:00:00|217.72|215.72|218.37|216.37|219.15|217.15|217.06|215.06|2314
1585738800000|2020-04-01 11:00:00|218.39|216.39|221.16|219.16|221.17|219.17|218.07|216.07|1978
1585742400000|2020-04-01 12:00:00|221.15|219.15|217.84|215.84|224.55|222.55|217.34|215.34|4094
1585746000000|2020-04-01 13:00:00|217.83|215.83|218.01|216.01|218.81|216.81|217.44|215.44|2151
1585749600000|2020-04-01 14:00:00|218.02|216.02|219.49|217.49|219.7|217.7|217.74|215.74|2020
1585753200000|2020-04-01 15:00:00|219.51|217.51|218.17|216.17|219.51|217.51|217.81|215.81|1474
1585756800000|2020-04-01 16:00:00|218.15|216.15|214.56|212.56|218.15|216.15|212.37|210.37|4177
1585760400000|2020-04-01 17:00:00|214.54|212.54|214.38|212.38|215.39|213.39|213.83|211.83|1871
1585764000000|2020-04-01 18:00:00|214.37|212.37|214.3|212.3|215.33|213.33|214.05|212.05|1498
1585767600000|2020-04-01 19:00:00|214.32|212.32|214.82|212.82|215.38|213.38|214|212|1721
1585771200000|2020-04-01 20:00:00|214.81|212.81|218.86|216.86|219.51|217.51|214.64|212.64|2630
1585774800000|2020-04-01 21:00:00|218.85|216.85|220.42|218.42|221.29|219.29|218.85|216.85|2539
1585778400000|2020-04-01 22:00:00|220.43|218.43|223.33|221.33|226.03|224.03|220.43|218.43|4753
1585782000000|2020-04-01 23:00:00|223.35|221.35|225.35|223.35|226.13|224.13|222.04|220.04|4320
1585785600000|2020-04-02 00:00:00|225.33|223.33|225.36|223.36|229.2|227.2|224.89|222.89|4822
1585789200000|2020-04-02 01:00:00|225.35|223.35|223.98|221.98|226.55|224.55|223.66|221.66|2168
1585792800000|2020-04-02 02:00:00|223.99|221.99|225.66|223.66|226.13|224.13|223.99|221.99|2399
1585796400000|2020-04-02 03:00:00|225.64|223.64|226.06|224.06|226.18|224.18|225.02|223.02|1943
1585800000000|2020-04-02 04:00:00|226.08|224.08|225.78|223.78|227.3|225.3|225.43|223.43|2103
1585803600000|2020-04-02 05:00:00|225.79|223.79|225.91|223.91|225.94|223.94|224.91|222.91|1621
1585807200000|2020-04-02 06:00:00|225.92|223.92|227.24|225.24|227.54|225.54|225.44|223.44|1761
1585810800000|2020-04-02 07:00:00|227.27|225.27|227.66|225.66|228.33|226.33|226.7|224.7|2393
1585814400000|2020-04-02 08:00:00|227.64|225.64|228.2|226.2|228.25|226.25|226.34|224.34|2781
1585818000000|2020-04-02 09:00:00|228.19|226.19|227.39|225.39|228.9|226.9|227.1|225.1|2065
1585821600000|2020-04-02 10:00:00|227.38|225.38|228.24|226.24|229.06|227.06|227.1|225.1|3594
1585825200000|2020-04-02 11:00:00|228.25|226.25|229.25|227.25|229.68|227.68|227.44|225.44|3137
1585828800000|2020-04-02 12:00:00|229.31|227.31|227.77|225.77|231.57|229.57|227.48|225.48|4284
1585832400000|2020-04-02 13:00:00|227.78|225.78|227.21|225.21|228.41|226.41|226.26|224.26|2866
1585836000000|2020-04-02 14:00:00|227.2|225.2|231.7|229.7|232.35|230.35|227.03|225.03|4324
1585839600000|2020-04-02 15:00:00|231.64|229.64|234.6|232.6|236.39|234.39|229.48|227.48|5093
1585843200000|2020-04-02 16:00:00|234.61|232.61|241.48|239.48|241.68|239.68|234.23|232.23|7499
1585846800000|2020-04-02 17:00:00|241.49|239.49|241.87|239.87|250.33|248.33|241.25|239.25|7386
1585850400000|2020-04-02 18:00:00|241.89|239.89|233.74|231.74|242.12|240.12|231.57|229.57|8175
1585854000000|2020-04-02 19:00:00|233.78|231.78|234.85|232.85|236.89|234.89|231.69|229.69|6963
1585857600000|2020-04-02 20:00:00|234.86|232.86|233.09|231.09|234.88|232.88|228.88|226.88|6443
1585861200000|2020-04-02 21:00:00|233.07|231.07|236.13|234.13|236.73|234.73|232.12|230.12|4523
1585864800000|2020-04-02 22:00:00|236.09|234.09|236.26|234.26|236.64|234.64|234.15|232.15|5189
1585868400000|2020-04-02 23:00:00|236.34|234.34|233.05|231.05|236.43|234.43|231.58|229.58|4655
1585872000000|2020-04-03 00:00:00|233.11|231.11|233.57|231.57|235.18|233.18|232.21|230.21|3980
1585875600000|2020-04-03 01:00:00|233.52|231.52|236.39|234.39|236.58|234.58|232.9|230.9|3832
1585879200000|2020-04-03 02:00:00|236.38|234.38|236.14|234.14|236.87|234.87|234.43|232.43|2672
1585882800000|2020-04-03 03:00:00|236.15|234.15|234.96|232.96|236.66|234.66|234.54|232.54|2839
1585886400000|2020-04-03 04:00:00|234.97|232.97|234.43|232.43|235.41|233.41|233.95|231.95|3090
1585890000000|2020-04-03 05:00:00|234.42|232.42|236.26|234.26|237.02|235.02|233.71|231.71|3070
1585893600000|2020-04-03 06:00:00|236.27|234.27|237.39|235.39|239.18|237.18|235.43|233.43|2291
1585897200000|2020-04-03 07:00:00|237.37|235.37|240.37|238.37|241.42|239.42|236.92|234.92|3154
1585900800000|2020-04-03 08:00:00|240.35|238.35|239.29|237.29|242.21|240.21|237.31|235.31|3330
1585904400000|2020-04-03 09:00:00|239.3|237.3|240.75|238.75|240.98|238.98|238.62|236.62|3348
1585908000000|2020-04-03 10:00:00|240.72|238.72|242.67|240.67|243.15|241.15|239.59|237.59|2948
1585911600000|2020-04-03 11:00:00|242.66|240.66|242.39|240.39|243.29|241.29|239.72|237.72|3814
1585915200000|2020-04-03 12:00:00|242.43|240.43|238.75|236.75|242.44|240.44|237.64|235.64|5113
1585918800000|2020-04-03 13:00:00|238.81|236.81|238.02|236.02|239.82|237.82|237.84|235.84|3759
1585922400000|2020-04-03 14:00:00|237.99|235.99|236.68|234.68|238.09|236.09|234.5|232.5|4020
1585926000000|2020-04-03 15:00:00|236.69|234.69|235.75|233.75|238.43|236.43|234.64|232.64|3868
1585929600000|2020-04-03 16:00:00|235.76|233.76|236.18|234.18|236.25|234.25|231.59|229.59|4320
1585933200000|2020-04-03 17:00:00|236.19|234.19|235.2|233.2|237.28|235.28|234.55|232.55|3804
1585936800000|2020-04-03 18:00:00|235.21|233.21|236.54|234.54|236.92|234.92|234.62|232.62|3348
1585940400000|2020-04-03 19:00:00|236.55|234.55|239.01|237.01|239.07|237.07|236.51|234.51|2525
1585944000000|2020-04-03 20:00:00|239|237|236.24|234.24|240.12|238.12|235.87|233.87|2556
1585983600000|2020-04-04 07:00:00|237.15|235.15|237.04|235.04|237.67|235.67|236.39|234.39|1428
1585987200000|2020-04-04 08:00:00|237.07|235.07|238.63|236.63|238.71|236.71|237.07|235.07|3214
1585990800000|2020-04-04 09:00:00|238.62|236.62|239.67|237.67|240.61|238.61|237.51|235.51|3369
1585994400000|2020-04-04 10:00:00|239.7|237.7|240.06|238.06|240.76|238.76|239.12|237.12|4312
1585998000000|2020-04-04 11:00:00|240.04|238.04|235.56|233.56|240.68|238.68|234.31|232.31|4536
1586001600000|2020-04-04 12:00:00|235.55|233.55|236.14|234.14|236.58|234.58|234.21|232.21|2842
1586005200000|2020-04-04 13:00:00|236.15|234.15|236.63|234.63|236.84|234.84|235.25|233.25|1726
1586008800000|2020-04-04 14:00:00|236.59|234.59|235.6|233.6|236.86|234.86|235.33|233.33|1960
1586012400000|2020-04-04 15:00:00|235.61|233.61|235.78|233.78|237|235|235.52|233.52|2281
1586016000000|2020-04-04 16:00:00|235.77|233.77|238.09|236.09|239.31|237.31|235.12|233.12|3034
1586019600000|2020-04-04 17:00:00|238.08|236.08|237.67|235.67|239.1|237.1|237.66|235.66|2134
1586023200000|2020-04-04 18:00:00|237.68|235.68|238.41|236.41|238.82|236.82|237.61|235.61|1291
1586026800000|2020-04-04 19:00:00|238.42|236.42|238.03|236.03|239.12|237.12|236.82|234.82|2084
1586030400000|2020-04-04 20:00:00|238.06|236.06|238.35|236.35|243.81|241.81|236.26|234.26|6024
1586034000000|2020-04-04 21:00:00|238.36|236.36|239.48|237.48|240.39|238.39|238.3|236.3|5249
1586037600000|2020-04-04 22:00:00|239.49|237.49|238.92|236.92|240.57|238.57|238.37|236.37|4396
1586041200000|2020-04-04 23:00:00|238.87|236.87|239.51|237.51|239.93|237.93|238.47|236.47|2923
1586044800000|2020-04-05 00:00:00|239.52|237.52|239.62|237.62|241.44|239.44|239.11|237.11|3975
1586048400000|2020-04-05 01:00:00|239.61|237.61|240.31|238.31|241.01|239.01|239.37|237.37|2840
1586052000000|2020-04-05 02:00:00|240.3|238.3|239.98|237.98|240.3|238.3|238.97|236.97|1895
1586055600000|2020-04-05 03:00:00|240.01|238.01|238.68|236.68|240.01|238.01|238.39|236.39|2219
1586059200000|2020-04-05 04:00:00|238.67|236.67|237.49|235.49|238.68|236.68|236.49|234.49|2684
1586062800000|2020-04-05 05:00:00|237.48|235.48|237.24|235.24|239.12|237.12|236.98|234.98|1720
1586066400000|2020-04-05 06:00:00|237.23|235.23|237|235|237.62|235.62|235.94|233.94|2261
1586070000000|2020-04-05 07:00:00|236.99|234.99|236.67|234.67|237.05|235.05|236.15|234.15|1472
1586073600000|2020-04-05 08:00:00|236.68|234.68|237.51|235.51|237.89|235.89|236.1|234.1|1488
1586077200000|2020-04-05 09:00:00|237.5|235.5|237.04|235.04|238.49|236.49|236.73|234.73|1285
1586080800000|2020-04-05 10:00:00|237.03|235.03|235.78|233.78|237.03|235.03|235.66|233.66|1225
1586084400000|2020-04-05 11:00:00|235.79|233.79|236.46|234.46|237.15|235.15|235.69|233.69|1355
1586088000000|2020-04-05 12:00:00|236.45|234.45|236.78|234.78|236.91|234.91|235.81|233.81|681
1586091600000|2020-04-05 13:00:00|236.79|234.79|237.39|235.39|238.33|236.33|236.48|234.48|1260
1586095200000|2020-04-05 14:00:00|237.37|235.37|236.18|234.18|237.37|235.37|236.13|234.13|1067
1586098800000|2020-04-05 15:00:00|236.17|234.17|236.72|234.72|237.77|235.77|235.69|233.69|1579
1586102400000|2020-04-05 16:00:00|236.73|234.73|233.44|231.44|236.73|234.73|231.69|229.69|2658
1586106000000|2020-04-05 17:00:00|233.4|231.4|233.48|231.48|234.17|232.17|226.56|224.56|4676
1586109600000|2020-04-05 18:00:00|233.51|231.51|233.17|231.17|234.14|232.14|232.29|230.29|2183
1586113200000|2020-04-05 19:00:00|233.18|231.18|233.77|231.77|234.31|232.31|233.18|231.18|1327
1586116800000|2020-04-05 20:00:00|233.76|231.76|231.35|229.35|233.87|231.87|230.12|228.12|3289
1586120400000|2020-04-05 21:00:00|231.34|229.34|231.37|229.37|231.77|229.77|230.01|228.01|2002
1586124000000|2020-04-05 22:00:00|231.36|229.36|232.81|230.81|232.81|230.81|231.36|229.36|2414
1586127600000|2020-04-05 23:00:00|232.99|230.99|232.34|230.34|233.22|231.22|232.02|230.02|1882
1586131200000|2020-04-06 00:00:00|232.33|230.33|237.05|235.05|237.78|235.78|232.08|230.08|3329
1586134800000|2020-04-06 01:00:00|237.04|235.04|235.48|233.48|237.46|235.46|235.33|233.33|2385
1586138400000|2020-04-06 02:00:00|235.45|233.45|234.64|232.64|235.77|233.77|233.63|231.63|2065
1586142000000|2020-04-06 03:00:00|234.65|232.65|235.2|233.2|235.76|233.76|234.62|232.62|2300
1586145600000|2020-04-06 04:00:00|235.21|233.21|239.17|237.17|239.6|237.6|235.2|233.2|3735
1586149200000|2020-04-06 05:00:00|239.16|237.16|240.7|238.7|241.7|239.7|238.05|236.05|3738
1586152800000|2020-04-06 06:00:00|240.72|238.72|241.84|239.84|243.42|241.42|239.98|237.98|4398
1586156400000|2020-04-06 07:00:00|241.89|239.89|240.74|238.74|242.53|240.53|239.75|237.75|2853
1586160000000|2020-04-06 08:00:00|240.76|238.76|240.98|238.98|242.3|240.3|240.26|238.26|2623
1586163600000|2020-04-06 09:00:00|240.99|238.99|243.4|241.4|245.39|243.39|240.98|238.98|4140
1586167200000|2020-04-06 10:00:00|243.41|241.41|242.71|240.71|245.4|243.4|242.71|240.71|2690
1586170800000|2020-04-06 11:00:00|242.72|240.72|244.34|242.34|244.84|242.84|242.72|240.72|1946
1586174400000|2020-04-06 12:00:00|244.3|242.3|245.54|243.54|246.42|244.42|243.95|241.95|2853
1586178000000|2020-04-06 13:00:00|245.53|243.53|245.58|243.58|247.53|245.53|243.94|241.94|3575
1586181600000|2020-04-06 14:00:00|245.57|243.57|244.54|242.54|246.09|244.09|243.44|241.44|2255
1586185200000|2020-04-06 15:00:00|244.55|242.55|248.5|246.5|248.52|246.52|244.34|242.34|3186
1586188800000|2020-04-06 16:00:00|248.46|246.46|254.86|252.86|256.06|254.06|247.14|245.14|5390
1586192400000|2020-04-06 17:00:00|254.87|252.87|257.57|255.57|258.65|256.65|252.96|250.96|4289
1586196000000|2020-04-06 18:00:00|257.58|255.58|257.13|255.13|257.64|255.64|253.65|251.65|3505
1586199600000|2020-04-06 19:00:00|257.14|255.14|255.15|253.15|258.45|256.45|254.81|252.81|4518
1586203200000|2020-04-06 20:00:00|255.08|253.08|251.74|249.74|255.95|253.95|250.57|248.57|4415
1586206800000|2020-04-06 21:00:00|251.69|249.69|255.17|253.17|255.17|253.17|250.94|248.94|2728
1586210400000|2020-04-06 22:00:00|255.23|253.23|254.09|252.09|255.37|253.37|252.61|250.61|2935
1586214000000|2020-04-06 23:00:00|253.95|251.95|259.44|257.44|260.64|258.64|253.42|251.42|4620
1586217600000|2020-04-07 00:00:00|259.46|257.46|258.16|256.16|264|262|258.13|256.13|6288
1586221200000|2020-04-07 01:00:00|258.11|256.11|257.8|255.8|260.96|258.96|257.34|255.34|3056
1586224800000|2020-04-07 02:00:00|257.76|255.76|256.4|254.4|258.83|256.83|253.67|251.67|4325
1586228400000|2020-04-07 03:00:00|256.34|254.34|257.93|255.93|257.97|255.97|254.33|252.33|2878
1586232000000|2020-04-07 04:00:00|257.94|255.94|255.27|253.27|257.97|255.97|253.66|251.66|3530
1586235600000|2020-04-07 05:00:00|255.24|253.24|256.65|254.65|256.91|254.91|254.49|252.49|2414
1586239200000|2020-04-07 06:00:00|256.67|254.67|257.39|255.39|257.41|255.41|255.14|253.14|2742
1586242800000|2020-04-07 07:00:00|257.37|255.37|259.86|257.86|260.01|258.01|257.04|255.04|2663
1586246400000|2020-04-07 08:00:00|259.89|257.89|258.81|256.81|260.01|258.01|257.33|255.33|2435
1586250000000|2020-04-07 09:00:00|258.79|256.79|260.43|258.43|260.47|258.47|257.65|255.65|2257
1586253600000|2020-04-07 10:00:00|260.42|258.42|263.62|261.62|263.83|261.83|259.89|257.89|3530
1586257200000|2020-04-07 11:00:00|263.61|261.61|260.71|258.71|263.65|261.65|260.08|258.08|3116
1586260800000|2020-04-07 12:00:00|260.72|258.72|258.48|256.48|266.96|264.96|258.31|256.31|4741
1586264400000|2020-04-07 13:00:00|258.53|256.53|260.13|258.13|262.28|260.28|258.38|256.38|3172
1586268000000|2020-04-07 14:00:00|260.14|258.14|256.04|254.04|260.26|258.26|255.52|253.52|3684
1586271600000|2020-04-07 15:00:00|256.06|254.06|258.88|256.88|259.63|257.63|255.36|253.36|3144
1586275200000|2020-04-07 16:00:00|258.87|256.87|261.52|259.52|262.45|260.45|258.84|256.84|3029
1586278800000|2020-04-07 17:00:00|261.56|259.56|260.36|258.36|261.91|259.91|259.15|257.15|2666
1586282400000|2020-04-07 18:00:00|260.35|258.35|257.79|255.79|260.43|258.43|257.04|255.04|2652
1586286000000|2020-04-07 19:00:00|257.8|255.8|257.36|255.36|260.1|258.1|257.3|255.3|3359
1586289600000|2020-04-07 20:00:00|257.33|255.33|249.45|247.45|257.33|255.33|247.7|245.7|6177
1586293200000|2020-04-07 21:00:00|249.47|247.47|252.31|250.31|254.14|252.14|247.84|245.84|3773
1586296800000|2020-04-07 22:00:00|252.3|250.3|252.39|250.39|253|251|250.89|248.89|3332
1586300400000|2020-04-07 23:00:00|252.37|250.37|253.67|251.67|253.93|251.93|251.55|249.55|3524
1586304000000|2020-04-08 00:00:00|253.7|251.7|252.54|250.54|254.26|252.26|252.36|250.36|3165
1586307600000|2020-04-08 01:00:00|252.55|250.55|251.48|249.48|253.69|251.69|250.98|248.98|2301
1586311200000|2020-04-08 02:00:00|251.47|249.47|265.91|263.91|265.93|263.93|251.42|249.42|4348
1586314800000|2020-04-08 03:00:00|265.93|263.93|275.38|273.38|277.82|275.82|265.59|263.59|8145
1586318400000|2020-04-08 04:00:00|275.37|273.37|276.83|274.83|281.18|279.18|273.34|271.34|5995
1586322000000|2020-04-08 05:00:00|276.82|274.82|279.51|277.51|279.75|277.75|275.24|273.24|4265
1586325600000|2020-04-08 06:00:00|279.41|277.41|273.77|271.77|280.1|278.1|272.39|270.39|5476
1586329200000|2020-04-08 07:00:00|273.79|271.79|275.42|273.42|277.1|275.1|273.56|271.56|2984
1586332800000|2020-04-08 08:00:00|275.44|273.44|275.48|273.48|276.32|274.32|273.06|271.06|3939
1586336400000|2020-04-08 09:00:00|275.47|273.47|276.83|274.83|279.12|277.12|274.43|272.43|4271
1586340000000|2020-04-08 10:00:00|276.78|274.78|265.82|263.82|280.79|278.79|259.18|257.18|6999
1586343600000|2020-04-08 11:00:00|265.81|263.81|267.76|265.76|268.38|266.38|262.94|260.94|5797
1586347200000|2020-04-08 12:00:00|267.75|265.75|267.09|265.09|271.34|269.34|265.09|263.09|5288
1586350800000|2020-04-08 13:00:00|267.08|265.08|261.45|259.45|269.08|267.08|260.73|258.73|4968
1586354400000|2020-04-08 14:00:00|261.48|259.48|263.42|261.42|264.83|262.83|261.38|259.38|3803
1586358000000|2020-04-08 15:00:00|263.4|261.4|265.76|263.76|267.49|265.49|263.4|261.4|3839
1586361600000|2020-04-08 16:00:00|265.75|263.75|268.88|266.88|269.8|267.8|262.97|260.97|6621
1586365200000|2020-04-08 17:00:00|268.89|266.89|268.48|266.48|271.17|269.17|267.43|265.43|3905
1586368800000|2020-04-08 18:00:00|268.5|266.5|266.34|264.34|268.92|266.92|266.3|264.3|2798
1586372400000|2020-04-08 19:00:00|266.33|264.33|266.54|264.54|266.98|264.98|262.62|260.62|4396
1586376000000|2020-04-08 20:00:00|266.55|264.55|266.83|264.83|269.71|267.71|266.43|264.43|4683
1586379600000|2020-04-08 21:00:00|266.82|264.82|267.78|265.78|268.96|266.96|266.78|264.78|3528
1586383200000|2020-04-08 22:00:00|267.77|265.77|270.13|268.13|270.16|268.16|267.36|265.36|4383
1586386800000|2020-04-08 23:00:00|270.33|268.33|268.61|266.61|270.45|268.45|268.03|266.03|3801
1586390400000|2020-04-09 00:00:00|268.64|266.64|273.17|271.17|275.91|273.91|266.72|264.72|5056
1586394000000|2020-04-09 01:00:00|273.16|271.16|270.01|268.01|273.24|271.24|268.17|266.17|4359
1586397600000|2020-04-09 02:00:00|270|268|270.32|268.32|270.76|268.76|268.96|266.96|3252
1586401200000|2020-04-09 03:00:00|270.33|268.33|266.41|264.41|270.35|268.35|264.74|262.74|3906
1586404800000|2020-04-09 04:00:00|266.42|264.42|265.7|263.7|266.45|264.45|263.53|261.53|4278
1586408400000|2020-04-09 05:00:00|265.68|263.68|266.18|264.18|266.35|264.35|264.62|262.62|3490
1586412000000|2020-04-09 06:00:00|266.2|264.2|267.16|265.16|267.17|265.17|265.67|263.67|2322
1586415600000|2020-04-09 07:00:00|267.15|265.15|267.14|265.14|267.8|265.8|265.52|263.52|2593
1586419200000|2020-04-09 08:00:00|267.15|265.15|267.42|265.42|268.61|266.61|266.64|264.64|2928
1586422800000|2020-04-09 09:00:00|267.41|265.41|265.61|263.61|267.42|265.42|265.51|263.51|2770
1586426400000|2020-04-09 10:00:00|265.6|263.6|266.14|264.14|266.38|264.38|264.67|262.67|2628
1586430000000|2020-04-09 11:00:00|266.17|264.17|259.35|257.35|267.63|265.63|257.25|255.25|4398
1586433600000|2020-04-09 12:00:00|259.24|257.24|263.64|261.64|263.66|261.66|254.52|252.52|6856
1586437200000|2020-04-09 13:00:00|263.65|261.65|263.94|261.94|264.68|262.68|262.23|260.23|4461
1586440800000|2020-04-09 14:00:00|263.95|261.95|263.37|261.37|264.39|262.39|261.31|259.31|5105
1586444400000|2020-04-09 15:00:00|263.51|261.51|260.42|258.42|263.6|261.6|258.88|256.88|4446
1586448000000|2020-04-09 16:00:00|260.43|258.43|259.01|257.01|261.12|259.12|257.56|255.56|4109
1586451600000|2020-04-09 17:00:00|259|257|259.53|257.53|260.34|258.34|257.94|255.94|2749
1586455200000|2020-04-09 18:00:00|259.52|257.52|256.24|254.24|259.55|257.55|255.46|253.46|3023
1586458800000|2020-04-09 19:00:00|256.28|254.28|256.31|254.31|257.17|255.17|255.07|253.07|2894
1586462400000|2020-04-09 20:00:00|256.3|254.3|258.19|256.19|258.48|256.48|255.07|253.07|2316
1586466000000|2020-04-09 21:00:00|258.22|256.22|260.58|258.58|260.58|258.58|256.64|254.64|2124
1586469600000|2020-04-09 22:00:00|260.57|258.57|260.76|258.76|260.95|258.95|259.51|257.51|2400
1586473200000|2020-04-09 23:00:00|260.75|258.75|257.43|255.43|261.03|259.03|257.26|255.26|2721
1586476800000|2020-04-10 00:00:00|257.33|255.33|259.51|257.51|260.21|258.21|256.21|254.21|3819
1586480400000|2020-04-10 01:00:00|259.48|257.48|256.69|254.69|259.64|257.64|256.68|254.68|3752
1586484000000|2020-04-10 02:00:00|256.66|254.66|254.77|252.77|256.91|254.91|251.54|249.54|4820
1586487600000|2020-04-10 03:00:00|254.76|252.76|245.99|243.99|254.95|252.95|245.24|243.24|5510
1586491200000|2020-04-10 04:00:00|245.98|243.98|246.03|244.03|246.89|244.89|240.6|238.6|5778
1586494800000|2020-04-10 05:00:00|246.04|244.04|240.17|238.17|246.04|244.04|236.93|234.93|7402
1586498400000|2020-04-10 06:00:00|240.13|238.13|240.74|238.74|243.81|241.81|238.7|236.7|5664
1586502000000|2020-04-10 07:00:00|240.75|238.75|237.82|235.82|240.87|238.87|234.79|232.79|6102
1586505600000|2020-04-10 08:00:00|237.81|235.81|238.53|236.53|239.54|237.54|235.43|233.43|4148
1586509200000|2020-04-10 09:00:00|238.52|236.52|239.28|237.28|239.29|237.29|236.81|234.81|3889
1586512800000|2020-04-10 10:00:00|239.29|237.29|241.22|239.22|242.09|240.09|238.22|236.22|2933
1586516400000|2020-04-10 11:00:00|241.21|239.21|238.3|236.3|241.28|239.28|238.19|236.19|3804
1586520000000|2020-04-10 12:00:00|238.31|236.31|238.98|236.98|240.83|238.83|237.57|235.57|3554
1586523600000|2020-04-10 13:00:00|238.97|236.97|237.09|235.09|239.01|237.01|233.19|231.19|4853
1586527200000|2020-04-10 14:00:00|237.08|235.08|234.65|232.65|238.03|236.03|233.67|231.67|4964
1586530800000|2020-04-10 15:00:00|234.64|232.64|228.47|226.47|235.49|233.49|227.87|225.87|6747
1586534400000|2020-04-10 16:00:00|228.46|226.46|234.34|232.34|234.41|232.41|227.07|225.07|5587
1586538000000|2020-04-10 17:00:00|234.28|232.28|234.15|232.15|236.37|234.37|233.88|231.88|3823
1586541600000|2020-04-10 18:00:00|234.16|232.16|234.21|232.21|235.02|233.02|231.74|229.74|4094
1586545200000|2020-04-10 19:00:00|234.22|232.22|235.44|233.44|236|234|233.22|231.22|4045
1586548800000|2020-04-10 20:00:00|235.43|233.43|234.65|232.65|236.17|234.17|234.22|232.22|4088
1586588400000|2020-04-11 07:00:00|235.07|233.07|237.25|235.25|238.74|236.74|235.07|233.07|3974
1586592000000|2020-04-11 08:00:00|237.24|235.24|237.85|235.85|238.59|236.59|236.77|234.77|2102
1586595600000|2020-04-11 09:00:00|237.86|235.86|236.34|234.34|238.06|236.06|235.17|233.17|2903
1586599200000|2020-04-11 10:00:00|236.37|234.37|234.28|232.28|236.49|234.49|233.58|231.58|2725
1586602800000|2020-04-11 11:00:00|234.27|232.27|236.13|234.13|236.56|234.56|234.13|232.13|2587
1586606400000|2020-04-11 12:00:00|236.14|234.14|235.97|233.97|236.54|234.54|234.51|232.51|2227
1586610000000|2020-04-11 13:00:00|235.98|233.98|234.82|232.82|236.49|234.49|234.34|232.34|2142
1586613600000|2020-04-11 14:00:00|234.81|232.81|231.99|229.99|234.81|232.81|231.58|229.58|3055
1586617200000|2020-04-11 15:00:00|231.96|229.96|234.1|232.1|235.12|233.12|231.87|229.87|2258
1586620800000|2020-04-11 16:00:00|234.09|232.09|231.45|229.45|235.94|233.94|230.88|228.88|4155
1586624400000|2020-04-11 17:00:00|231.44|229.44|229.39|227.39|231.74|229.74|229.29|227.29|4434
1586628000000|2020-04-11 18:00:00|229.38|227.38|234.78|232.78|238.08|236.08|228.69|226.69|3825
1586631600000|2020-04-11 19:00:00|234.79|232.79|228.99|226.99|234.99|232.99|228.65|226.65|5446
1586635200000|2020-04-11 20:00:00|229.01|227.01|226.97|224.97|229.03|227.03|223.28|221.28|5553
1586638800000|2020-04-11 21:00:00|227|225|230.42|228.42|231.04|229.04|225.99|223.99|5287
1586642400000|2020-04-11 22:00:00|230.43|228.43|232.34|230.34|234.78|232.78|230.32|228.32|4239
1586646000000|2020-04-11 23:00:00|232.5|230.5|234.51|232.51|234.77|232.77|231.07|229.07|3387
1586649600000|2020-04-12 00:00:00|234.5|232.5|231.86|229.86|236.56|234.56|231.77|229.77|4374
1586653200000|2020-04-12 01:00:00|231.89|229.89|231.5|229.5|233.45|231.45|231.28|229.28|4264
1586656800000|2020-04-12 02:00:00|231.54|229.54|230.57|228.57|231.92|229.92|229.15|227.15|3598
1586660400000|2020-04-12 03:00:00|230.58|228.58|229.85|227.85|230.91|228.91|229.18|227.18|2875
1586664000000|2020-04-12 04:00:00|229.84|227.84|230.8|228.8|231.09|229.09|228.4|226.4|3250
1586667600000|2020-04-12 05:00:00|230.77|228.77|231.28|229.28|232.03|230.03|229.82|227.82|3470
1586671200000|2020-04-12 06:00:00|231.29|229.29|230.77|228.77|231.76|229.76|229.67|227.67|3094
1586674800000|2020-04-12 07:00:00|230.78|228.78|231.01|229.01|231.47|229.47|229.6|227.6|2814
1586678400000|2020-04-12 08:00:00|231|229|232.35|230.35|233.41|231.41|231|229|2712
1586682000000|2020-04-12 09:00:00|232.34|230.34|232.55|230.55|233.5|231.5|232.07|230.07|2608
1586685600000|2020-04-12 10:00:00|232.56|230.56|231.5|229.5|233.24|231.24|231.28|229.28|2276
1586689200000|2020-04-12 11:00:00|231.49|229.49|233.25|231.25|234.77|232.77|231.49|229.49|2954
1586692800000|2020-04-12 12:00:00|233.24|231.24|235.63|233.63|236.6|234.6|233.23|231.23|2742
1586696400000|2020-04-12 13:00:00|235.65|233.65|236.16|234.16|236.69|234.69|234.69|232.69|2411
1586700000000|2020-04-12 14:00:00|236.15|234.15|237.45|235.45|238.94|236.94|235.61|233.61|3043
1586703600000|2020-04-12 15:00:00|237.44|235.44|240.15|238.15|240.25|238.25|237.12|235.12|2652
1586707200000|2020-04-12 16:00:00|240.22|238.22|245.79|243.79|246.02|244.02|239.4|237.4|5629
1586710800000|2020-04-12 17:00:00|245.77|243.77|241.81|239.81|246.39|244.39|241.19|239.19|5799
1586714400000|2020-04-12 18:00:00|241.79|239.79|241.79|239.79|243|241|240.46|238.46|4727
1586718000000|2020-04-12 19:00:00|241.8|239.8|243|241|243.34|241.34|241.69|239.69|2884
1586721600000|2020-04-12 20:00:00|243.05|241.05|242.7|240.7|245.35|243.35|241.96|239.96|3641
1586725200000|2020-04-12 21:00:00|242.76|240.76|242.04|240.04|243.36|241.36|241.17|239.17|2472
1586728800000|2020-04-12 22:00:00|242.11|240.11|238.54|236.54|243.17|241.17|236.27|234.27|5305
1586732400000|2020-04-12 23:00:00|238.7|236.7|234.53|232.53|238.98|236.98|234.16|232.16|4389
1586736000000|2020-04-13 00:00:00|234.52|232.52|228.93|226.93|234.52|232.52|224.11|222.11|8300
1586739600000|2020-04-13 01:00:00|228.9|226.9|227.16|225.16|229.04|227.04|226.1|224.1|4986
1586743200000|2020-04-13 02:00:00|227.18|225.18|227.85|225.85|228.27|226.27|225.66|223.66|4124
1586746800000|2020-04-13 03:00:00|227.84|225.84|226.51|224.51|227.87|225.87|226.09|224.09|2880
1586750400000|2020-04-13 04:00:00|226.47|224.47|226.74|224.74|227.62|225.62|225|223|3581
1586754000000|2020-04-13 05:00:00|226.65|224.65|226.59|224.59|227.54|225.54|226.07|224.07|2484
1586757600000|2020-04-13 06:00:00|226.58|224.58|228.43|226.43|228.43|226.43|226.08|224.08|2090
1586761200000|2020-04-13 07:00:00|228.42|226.42|221.97|219.97|228.54|226.54|220.61|218.61|3823
1586764800000|2020-04-13 08:00:00|221.87|219.87|222.13|220.13|222.9|220.9|219.4|217.4|3137
1586768400000|2020-04-13 09:00:00|222.14|220.14|220.71|218.71|222.26|220.26|219.45|217.45|2589
1586772000000|2020-04-13 10:00:00|220.7|218.7|224.26|222.26|224.37|222.37|220.68|218.68|2201
1586775600000|2020-04-13 11:00:00|224.27|222.27|224.35|222.35|226.36|224.36|220.66|218.66|4238
1586779200000|2020-04-13 12:00:00|224.3|222.3|221.01|219.01|224.3|222.3|219.45|217.45|4580
1586782800000|2020-04-13 13:00:00|221|219|217.5|215.5|221.76|219.76|216.99|214.99|3605
1586786400000|2020-04-13 14:00:00|217.45|215.45|220.22|218.22|222.58|220.58|217.2|215.2|5268
1586790000000|2020-04-13 15:00:00|220.19|218.19|221.79|219.79|223|221|219.76|217.76|3348
1586793600000|2020-04-13 16:00:00|221.78|219.78|221.09|219.09|222.62|220.62|219.86|217.86|3450
1586797200000|2020-04-13 17:00:00|221.08|219.08|220.68|218.68|222.23|220.23|220.53|218.53|3169
1586800800000|2020-04-13 18:00:00|220.66|218.66|221.04|219.04|222.01|220.01|220.64|218.64|2377
1586804400000|2020-04-13 19:00:00|221.05|219.05|222.77|220.77|223.45|221.45|221.04|219.04|2683
1586808000000|2020-04-13 20:00:00|222.76|220.76|225.56|223.56|225.95|223.95|222.76|220.76|3105
1586811600000|2020-04-13 21:00:00|225.55|223.55|224|222|227.63|225.63|223.73|221.73|3305
1586815200000|2020-04-13 22:00:00|224.01|222.01|226.14|224.14|226.22|224.22|223.23|221.23|3949
1586818800000|2020-04-13 23:00:00|226.06|224.06|225.26|223.26|227.04|225.04|224.22|222.22|3000
1586822400000|2020-04-14 00:00:00|225.27|223.27|226.23|224.23|227.61|225.61|225.19|223.19|3051
1586826000000|2020-04-14 01:00:00|226.24|224.24|226.12|224.12|226.5|224.5|225.07|223.07|2713
1586829600000|2020-04-14 02:00:00|226.13|224.13|227.13|225.13|228.18|226.18|226.1|224.1|2702
1586833200000|2020-04-14 03:00:00|227.1|225.1|228.55|226.55|229|227|226.4|224.4|2408
1586836800000|2020-04-14 04:00:00|228.56|226.56|227.08|225.08|229.95|227.95|226.8|224.8|2824
1586840400000|2020-04-14 05:00:00|227.07|225.07|227|225|227.85|225.85|225.72|223.72|2719
1586844000000|2020-04-14 06:00:00|227.04|225.04|225.69|223.69|227.5|225.5|225.36|223.36|1373
1586847600000|2020-04-14 07:00:00|225.72|223.72|223.48|221.48|226.99|224.99|223.02|221.02|2709
1586851200000|2020-04-14 08:00:00|223.47|221.47|222.77|220.77|223.59|221.59|221.37|219.37|2942
1586854800000|2020-04-14 09:00:00|222.8|220.8|225.34|223.34|225.74|223.74|222.12|220.12|2743
1586858400000|2020-04-14 10:00:00|225.33|223.33|224.19|222.19|226.22|224.22|224.1|222.1|3544
1586862000000|2020-04-14 11:00:00|224.21|222.21|224.49|222.49|225.73|223.73|223.83|221.83|3289
1586865600000|2020-04-14 12:00:00|224.5|222.5|224.67|222.67|225.2|223.2|223.13|221.13|2965
1586869200000|2020-04-14 13:00:00|224.69|222.69|227.03|225.03|227.06|225.06|224.49|222.49|3527
1586872800000|2020-04-14 14:00:00|227.05|225.05|225.12|223.12|228.74|226.74|224.68|222.68|4767
1586876400000|2020-04-14 15:00:00|225.13|223.13|225.99|223.99|226.84|224.84|224.87|222.87|3235
1586880000000|2020-04-14 16:00:00|226|224|227.53|225.53|227.99|225.99|224.82|222.82|4182
1586883600000|2020-04-14 17:00:00|227.54|225.54|225.6|223.6|228.2|226.2|225.08|223.08|3456
1586887200000|2020-04-14 18:00:00|225.61|223.61|225.45|223.45|226.07|224.07|224.93|222.93|2711
1586890800000|2020-04-14 19:00:00|225.46|223.46|225.38|223.38|225.51|223.51|223.85|221.85|3557
1586894400000|2020-04-14 20:00:00|225.35|223.35|223.29|221.29|225.93|223.93|222.9|220.9|3512
1586898000000|2020-04-14 21:00:00|223.27|221.27|223.91|221.91|224.52|222.52|222.8|220.8|2389
1586901600000|2020-04-14 22:00:00|223.92|221.92|224.34|222.34|225.78|223.78|223.19|221.19|3783
1586905200000|2020-04-14 23:00:00|224.28|222.28|224.29|222.29|225.12|223.12|223.2|221.2|2652
1586908800000|2020-04-15 00:00:00|224.28|222.28|222.07|220.07|224.28|222.28|221.46|219.46|2890
1586912400000|2020-04-15 01:00:00|222.06|220.06|224.03|222.03|224.14|222.14|221.91|219.91|1947
1586916000000|2020-04-15 02:00:00|224.04|222.04|225.45|223.45|225.71|223.71|223.51|221.51|3610
1586919600000|2020-04-15 03:00:00|225.46|223.46|225.35|223.35|225.84|223.84|224.39|222.39|2318
1586923200000|2020-04-15 04:00:00|225.36|223.36|224.22|222.22|226.44|224.44|224.11|222.11|2685
1586926800000|2020-04-15 05:00:00|224.27|222.27|225.28|223.28|225.39|223.39|223.68|221.68|2536
1586930400000|2020-04-15 06:00:00|225.29|223.29|225.36|223.36|225.72|223.72|224.94|222.94|2647
1586934000000|2020-04-15 07:00:00|225.38|223.38|225.31|223.31|226.41|224.41|224.41|222.41|2290
1586937600000|2020-04-15 08:00:00|225.32|223.32|224.45|222.45|225.95|223.95|224|222|2387
1586941200000|2020-04-15 09:00:00|224.47|222.47|224.21|222.21|225.12|223.12|223.68|221.68|2104
1586944800000|2020-04-15 10:00:00|224.18|222.18|223|221|225.67|223.67|221.97|219.97|3304
1586948400000|2020-04-15 11:00:00|223.04|221.04|223.14|221.14|224.23|222.23|222.12|220.12|2496
1586952000000|2020-04-15 12:00:00|223.12|221.12|221.21|219.21|223.13|221.13|220.82|218.82|4553
1586955600000|2020-04-15 13:00:00|221.22|219.22|221.9|219.9|222.35|220.35|220.36|218.36|3648
1586959200000|2020-04-15 14:00:00|221.94|219.94|221.74|219.74|223.09|221.09|221.38|219.38|1952
1586962800000|2020-04-15 15:00:00|221.73|219.73|220.18|218.18|222.32|220.32|220.08|218.08|2687
1586966400000|2020-04-15 16:00:00|220.17|218.17|221.81|219.81|222.82|220.82|219.74|217.74|2931
1586970000000|2020-04-15 17:00:00|221.8|219.8|222.28|220.28|222.81|220.81|221.42|219.42|1787
1586973600000|2020-04-15 18:00:00|222.29|220.29|223.05|221.05|224.47|222.47|222.29|220.29|2650
1586977200000|2020-04-15 19:00:00|223.06|221.06|222.12|220.12|223.28|221.28|222.11|220.11|2221
1586980800000|2020-04-15 20:00:00|222.17|220.17|223.33|221.33|223.77|221.77|221.79|219.79|2638
1586984400000|2020-04-15 21:00:00|223.38|221.38|222.53|220.53|223.97|221.97|222.34|220.34|2560
1586988000000|2020-04-15 22:00:00|222.54|220.54|221.33|219.33|222.54|220.54|221.11|219.11|3859
1586991600000|2020-04-15 23:00:00|221.32|219.32|216.09|214.09|221.54|219.54|215.08|213.08|5275
1586995200000|2020-04-16 00:00:00|216.08|214.08|212.57|210.57|216.09|214.09|207.44|205.44|6892
1586998800000|2020-04-16 01:00:00|212.56|210.56|212.71|210.71|213.6|211.6|209.96|207.96|4680
1587002400000|2020-04-16 02:00:00|212.7|210.7|212.89|210.89|213.33|211.33|212.12|210.12|2274
1587006000000|2020-04-16 03:00:00|212.9|210.9|213.83|211.83|213.84|211.84|211.28|209.28|2478
1587009600000|2020-04-16 04:00:00|213.84|211.84|212.93|210.93|214.51|212.51|212.93|210.93|1614
1587013200000|2020-04-16 05:00:00|212.92|210.92|213.69|211.69|214.37|212.37|212.89|210.89|1122
1587016800000|2020-04-16 06:00:00|213.7|211.7|216.4|214.4|216.94|214.94|213.7|211.7|2545
1587020400000|2020-04-16 07:00:00|216.42|214.42|226.51|224.51|231.53|229.53|216.4|214.4|8080
1587024000000|2020-04-16 08:00:00|226.54|224.54|233.29|231.29|239.41|237.41|226.54|224.54|6904
1587027600000|2020-04-16 09:00:00|233.27|231.27|233.1|231.1|236.15|234.15|232.62|230.62|4978
1587031200000|2020-04-16 10:00:00|233.11|231.11|227.43|225.43|235.17|233.17|226.89|224.89|5232
1587034800000|2020-04-16 11:00:00|227.42|225.42|230.28|228.28|232.04|230.04|226.87|224.87|4540
1587038400000|2020-04-16 12:00:00|230.29|228.29|233.27|231.27|234.56|232.56|228.07|226.07|4874
1587042000000|2020-04-16 13:00:00|233.31|231.31|230.25|228.25|234.56|232.56|229.89|227.89|3377
1587045600000|2020-04-16 14:00:00|230.28|228.28|231.27|229.27|231.64|229.64|229.68|227.68|2850
1587049200000|2020-04-16 15:00:00|231.28|229.28|233.57|231.57|234.43|232.43|230.31|228.31|3560
1587052800000|2020-04-16 16:00:00|233.59|231.59|229.64|227.64|234.63|232.63|229.09|227.09|4665
1587056400000|2020-04-16 17:00:00|229.63|227.63|229.99|227.99|230.85|228.85|229.23|227.23|2698
1587060000000|2020-04-16 18:00:00|230.01|228.01|230.39|228.39|231.44|229.44|229.59|227.59|2720
1587063600000|2020-04-16 19:00:00|230.37|228.37|232.71|230.71|233.3|231.3|229.98|227.98|3139
1587067200000|2020-04-16 20:00:00|232.72|230.72|233.05|231.05|233.27|231.27|230.25|228.25|3095
1587070800000|2020-04-16 21:00:00|233.07|231.07|234.3|232.3|234.87|232.87|231.71|229.71|1606
1587074400000|2020-04-16 22:00:00|234.39|232.39|240.16|238.16|240.6|238.6|234.35|232.35|4978
1587078000000|2020-04-16 23:00:00|240.22|238.22|236.38|234.38|241.16|239.16|234.5|232.5|5219
1587081600000|2020-04-17 00:00:00|236.39|234.39|234.46|232.46|237.45|235.45|232.62|230.62|4385
1587085200000|2020-04-17 01:00:00|234.47|232.47|236.86|234.86|237.35|235.35|234.36|232.36|2735
1587088800000|2020-04-17 02:00:00|236.85|234.85|234.43|232.43|237.07|235.07|234.42|232.42|2713
1587092400000|2020-04-17 03:00:00|234.42|232.42|235.2|233.2|235.57|233.57|233.93|231.93|2108
1587096000000|2020-04-17 04:00:00|235.21|233.21|232.37|230.37|235.21|233.21|230.7|228.7|3363
1587099600000|2020-04-17 05:00:00|232.36|230.36|233.59|231.59|234.25|232.25|231.5|229.5|2849
1587103200000|2020-04-17 06:00:00|233.58|231.58|232.45|230.45|233.6|231.6|230.81|228.81|3088
1587106800000|2020-04-17 07:00:00|232.49|230.49|232.44|230.44|233.16|231.16|231.41|229.41|2597
1587110400000|2020-04-17 08:00:00|232.43|230.43|233.66|231.66|234.08|232.08|231.66|229.66|2798
1587114000000|2020-04-17 09:00:00|233.65|231.65|235.31|233.31|236.62|234.62|233.47|231.47|2770
1587117600000|2020-04-17 10:00:00|235.32|233.32|235.89|233.89|236.96|234.96|234.58|232.58|2688
1587121200000|2020-04-17 11:00:00|235.86|233.86|233.48|231.48|236.67|234.67|232.53|230.53|2365
1587124800000|2020-04-17 12:00:00|233.47|231.47|234.85|232.85|234.9|232.9|233.39|231.39|1580
1587128400000|2020-04-17 13:00:00|234.87|232.87|233.77|231.77|234.98|232.98|231.75|229.75|3196
1587132000000|2020-04-17 14:00:00|233.78|231.78|232.36|230.36|234.27|232.27|231.79|229.79|2584
1587135600000|2020-04-17 15:00:00|232.35|230.35|233.38|231.38|233.84|231.84|232.13|230.13|2324
1587139200000|2020-04-17 16:00:00|233.37|231.37|233.77|231.77|234.36|232.36|233.05|231.05|1843
1587142800000|2020-04-17 17:00:00|233.75|231.75|233.1|231.1|234.27|232.27|233|231|1654
1587146400000|2020-04-17 18:00:00|233.11|231.11|232.62|230.62|233.22|231.22|231.72|229.72|2007
1587150000000|2020-04-17 19:00:00|232.61|230.61|234.38|232.38|234.86|232.86|232.61|230.61|2000
1587153600000|2020-04-17 20:00:00|234.39|232.39|234.08|232.08|235.66|233.66|234.02|232.02|1834
1587193200000|2020-04-18 07:00:00|235.17|233.17|235.46|233.46|235.87|233.87|234.97|232.97|798
1587196800000|2020-04-18 08:00:00|235.47|233.47|235.57|233.57|236.28|234.28|235.25|233.25|906
1587200400000|2020-04-18 09:00:00|235.58|233.58|235.4|233.4|236.08|234.08|235.38|233.38|869
1587204000000|2020-04-18 10:00:00|235.41|233.41|234.62|232.62|235.45|233.45|233.36|231.36|1705
1587207600000|2020-04-18 11:00:00|234.63|232.63|236|234|236.39|234.39|233.44|231.44|1606
1587211200000|2020-04-18 12:00:00|235.95|233.95|238.65|236.65|239.4|237.4|234.9|232.9|3173
1587214800000|2020-04-18 13:00:00|238.66|236.66|241.39|239.39|242.09|240.09|238.27|236.27|6413
1587218400000|2020-04-18 14:00:00|241.41|239.41|240.83|238.83|242.39|240.39|240.33|238.33|2913
1587222000000|2020-04-18 15:00:00|240.82|238.82|241.92|239.92|241.92|239.92|240.25|238.25|2388
1587225600000|2020-04-18 16:00:00|241.93|239.93|240.37|238.37|242.68|240.68|239.21|237.21|3581
1587229200000|2020-04-18 17:00:00|240.36|238.36|240.46|238.46|241.16|239.16|239.64|237.64|1947
1587232800000|2020-04-18 18:00:00|240.47|238.47|240.76|238.76|240.99|238.99|239.63|237.63|2008
1587236400000|2020-04-18 19:00:00|240.8|238.8|242.36|240.36|242.66|240.66|240.53|238.53|2267
1587240000000|2020-04-18 20:00:00|242.37|240.37|245.34|243.34|247.14|245.14|241.97|239.97|4147
1587243600000|2020-04-18 21:00:00|245.38|243.38|246.59|244.59|246.72|244.72|245.36|243.36|2967
1587247200000|2020-04-18 22:00:00|246.58|244.58|247.43|245.43|249.04|247.04|245.36|243.36|5054
1587250800000|2020-04-18 23:00:00|247.37|245.37|245.05|243.05|247.77|245.77|244|242|3873
1587254400000|2020-04-19 00:00:00|245.06|243.06|244.08|242.08|245.53|243.53|241.17|239.17|4053
1587258000000|2020-04-19 01:00:00|244.09|242.09|244.55|242.55|244.89|242.89|242.33|240.33|2880
1587261600000|2020-04-19 02:00:00|244.56|242.56|245.84|243.84|246.22|244.22|244.13|242.13|2093
1587265200000|2020-04-19 03:00:00|245.85|243.85|245.74|243.74|245.97|243.97|244.31|242.31|1858
1587268800000|2020-04-19 04:00:00|245.73|243.73|244.89|242.89|246.28|244.28|244.67|242.67|1397
1587272400000|2020-04-19 05:00:00|244.87|242.87|239.44|237.44|244.97|242.97|238.93|236.93|3088
1587276000000|2020-04-19 06:00:00|239.46|237.46|240.09|238.09|241.28|239.28|238.53|236.53|3702
1587279600000|2020-04-19 07:00:00|240.07|238.07|239.72|237.72|240.8|238.8|239.45|237.45|2211
1587283200000|2020-04-19 08:00:00|239.71|237.71|239.66|237.66|240.14|238.14|238.51|236.51|1359
1587286800000|2020-04-19 09:00:00|239.63|237.63|240.35|238.35|240.69|238.69|238.54|236.54|1658
1587290400000|2020-04-19 10:00:00|240.34|238.34|240.39|238.39|241.18|239.18|239.52|237.52|2007
1587294000000|2020-04-19 11:00:00|240.38|238.38|239.15|237.15|240.39|238.39|237.66|235.66|2046
1587297600000|2020-04-19 12:00:00|239.16|237.16|238.74|236.74|239.21|237.21|237.4|235.4|1996
1587301200000|2020-04-19 13:00:00|238.75|236.75|234.1|232.1|238.83|236.83|233.13|231.13|3082
1587304800000|2020-04-19 14:00:00|234.11|232.11|234.17|232.17|234.29|232.29|230.75|228.75|3547
1587308400000|2020-04-19 15:00:00|234.14|232.14|233.27|231.27|234.59|232.59|232.69|230.69|2337
1587312000000|2020-04-19 16:00:00|233.16|231.16|233.96|231.96|234.46|232.46|232.21|230.21|2766
1587315600000|2020-04-19 17:00:00|233.93|231.93|235.95|233.95|236.29|234.29|233.5|231.5|2225
1587319200000|2020-04-19 18:00:00|235.96|233.96|234.97|232.97|236.19|234.19|234.49|232.49|1684
1587322800000|2020-04-19 19:00:00|234.96|232.96|234.8|232.8|235.56|233.56|233.96|231.96|1240
1587326400000|2020-04-19 20:00:00|234.77|232.77|234.67|232.67|235.13|233.13|233.8|231.8|1267
1587330000000|2020-04-19 21:00:00|234.68|232.68|237.17|235.17|237.5|235.5|234.67|232.67|1695
1587333600000|2020-04-19 22:00:00|237.1|235.1|236.28|234.28|237.57|235.57|235.34|233.34|2782
1587337200000|2020-04-19 23:00:00|236.32|234.32|232.71|230.71|236.66|234.66|232.62|230.62|2936
1587340800000|2020-04-20 00:00:00|232.72|230.72|235.38|233.38|235.65|233.65|231.34|229.34|4293
1587344400000|2020-04-20 01:00:00|235.39|233.39|236.29|234.29|236.36|234.36|234.28|232.28|2068
1587348000000|2020-04-20 02:00:00|236.28|234.28|238.27|236.27|239.35|237.35|235.6|233.6|2640
1587351600000|2020-04-20 03:00:00|238.25|236.25|237.65|235.65|239.26|237.26|237.3|235.3|2367
1587355200000|2020-04-20 04:00:00|237.64|235.64|237.29|235.29|239.34|237.34|237.2|235.2|2880
1587358800000|2020-04-20 05:00:00|237.28|235.28|237.26|235.26|237.83|235.83|236.48|234.48|2060
1587362400000|2020-04-20 06:00:00|237.29|235.29|236.25|234.25|237.74|235.74|235.46|233.46|1961
1587366000000|2020-04-20 07:00:00|236.27|234.27|237.06|235.06|237.6|235.6|235.76|233.76|1722
1587369600000|2020-04-20 08:00:00|237.05|235.05|235.13|233.13|237.32|235.32|234.28|232.28|2355
1587373200000|2020-04-20 09:00:00|235.1|233.1|235.49|233.49|236.47|234.47|234.51|232.51|2064
1587376800000|2020-04-20 10:00:00|235.48|233.48|234.25|232.25|235.55|233.55|232.69|230.69|3888
1587380400000|2020-04-20 11:00:00|234.24|232.24|226.99|224.99|234.25|232.25|226.92|224.92|3429
1587384000000|2020-04-20 12:00:00|226.98|224.98|230.77|228.77|232.11|230.11|224.16|222.16|4984
1587387600000|2020-04-20 13:00:00|230.78|228.78|229.94|227.94|231.85|229.85|229.38|227.38|3177
1587391200000|2020-04-20 14:00:00|229.96|227.96|231.34|229.34|231.68|229.68|229.08|227.08|2137
1587394800000|2020-04-20 15:00:00|231.35|229.35|230.78|228.78|232.44|230.44|230.23|228.23|2734
1587398400000|2020-04-20 16:00:00|230.71|228.71|229.27|227.27|232.13|230.13|228.61|226.61|3482
1587402000000|2020-04-20 17:00:00|229.26|227.26|223.16|221.16|229.32|227.32|222.13|220.13|6074
1587405600000|2020-04-20 18:00:00|223.15|221.15|223.09|221.09|226.02|224.02|221.61|219.61|5626
1587409200000|2020-04-20 19:00:00|223.11|221.11|217.74|215.74|223.63|221.63|217.47|215.47|5933
1587412800000|2020-04-20 20:00:00|217.64|215.64|222.27|220.27|222.52|220.52|217.04|215.04|4418
1587416400000|2020-04-20 21:00:00|222.22|220.22|221.21|219.21|223.24|221.24|220.67|218.67|2375
1587420000000|2020-04-20 22:00:00|221.22|219.22|222.86|220.86|223.23|221.23|221.05|219.05|3017
1587423600000|2020-04-20 23:00:00|222.83|220.83|220.51|218.51|222.98|220.98|220.11|218.11|3008
1587427200000|2020-04-21 00:00:00|220.5|218.5|222.65|220.65|223.77|221.77|219.59|217.59|4348
1587430800000|2020-04-21 01:00:00|222.62|220.62|223.22|221.22|223.71|221.71|222.31|220.31|2819
1587434400000|2020-04-21 02:00:00|223.37|221.37|220.35|218.35|223.77|221.77|220.13|218.13|3410
1587438000000|2020-04-21 03:00:00|220.33|218.33|221.05|219.05|221.4|219.4|219.83|217.83|1937
1587441600000|2020-04-21 04:00:00|221.06|219.06|220.78|218.78|221.72|219.72|220.08|218.08|2130
1587445200000|2020-04-21 05:00:00|220.77|218.77|222.87|220.87|223.5|221.5|220.49|218.49|2775
1587448800000|2020-04-21 06:00:00|222.86|220.86|221.79|219.79|223.45|221.45|221.51|219.51|2785
1587452400000|2020-04-21 07:00:00|221.78|219.78|221.07|219.07|221.82|219.82|219.92|217.92|2862
1587456000000|2020-04-21 08:00:00|221.06|219.06|220.16|218.16|221.38|219.38|219.53|217.53|2703
1587459600000|2020-04-21 09:00:00|220.17|218.17|218.98|216.98|220.56|218.56|216.82|214.82|4010
1587463200000|2020-04-21 10:00:00|218.97|216.97|218.9|216.9|220.1|218.1|218.11|216.11|2644
1587466800000|2020-04-21 11:00:00|218.91|216.91|219.18|217.18|220.33|218.33|217.46|215.46|3693
1587470400000|2020-04-21 12:00:00|219.15|217.15|220.74|218.74|222.28|220.28|218.93|216.93|2990
1587474000000|2020-04-21 13:00:00|220.75|218.75|221.11|219.11|221.71|219.71|219.39|217.39|2948
1587477600000|2020-04-21 14:00:00|221.12|219.12|222.1|220.1|224.82|222.82|220.68|218.68|4053
1587481200000|2020-04-21 15:00:00|222.09|220.09|221.76|219.76|223.16|221.16|220.52|218.52|3305
1587484800000|2020-04-21 16:00:00|221.77|219.77|222.09|220.09|222.56|220.56|220.95|218.95|2448
1587488400000|2020-04-21 17:00:00|222.07|220.07|223.41|221.41|224.55|222.55|220.66|218.66|4576
1587492000000|2020-04-21 18:00:00|223.45|221.45|222.82|220.82|223.76|221.76|222.71|220.71|3787
1587495600000|2020-04-21 19:00:00|222.83|220.83|222.17|220.17|223.56|221.56|222.17|220.17|3567
1587499200000|2020-04-21 20:00:00|222.28|220.28|221.97|219.97|222.28|220.28|220.91|218.91|2150
1587502800000|2020-04-21 21:00:00|221.98|219.98|222.04|220.04|222.32|220.32|221.55|219.55|1756
1587506400000|2020-04-21 22:00:00|222.05|220.05|223|221|223.04|221.04|221.79|219.79|1200
1587510000000|2020-04-21 23:00:00|222.9|220.9|220.76|218.76|223.21|221.21|220.5|218.5|1978
1587513600000|2020-04-22 00:00:00|220.73|218.73|219.95|217.95|221.39|219.39|218.96|216.96|3017
1587517200000|2020-04-22 01:00:00|219.94|217.94|221.02|219.02|221.1|219.1|219.15|217.15|2501
1587520800000|2020-04-22 02:00:00|221.05|219.05|221.87|219.87|222.79|220.79|220.72|218.72|2177
1587524400000|2020-04-22 03:00:00|221.89|219.89|221.54|219.54|222.11|220.11|221.09|219.09|1617
1587528000000|2020-04-22 04:00:00|221.52|219.52|220.92|218.92|221.79|219.79|220.59|218.59|1180
1587531600000|2020-04-22 05:00:00|220.94|218.94|223.52|221.52|224.24|222.24|220.7|218.7|2388
1587535200000|2020-04-22 06:00:00|223.51|221.51|223.94|221.94|224.08|222.08|222.46|220.46|2700
1587538800000|2020-04-22 07:00:00|223.96|221.96|224.05|222.05|224.94|222.94|223.06|221.06|2518
1587542400000|2020-04-22 08:00:00|224.06|222.06|224.48|222.48|224.6|222.6|223.28|221.28|1882
1587546000000|2020-04-22 09:00:00|224.49|222.49|224.2|222.2|225.04|223.04|223.67|221.67|1869
1587549600000|2020-04-22 10:00:00|224.23|222.23|224.33|222.33|224.62|222.62|223.52|221.52|1629
1587553200000|2020-04-22 11:00:00|224.3|222.3|226.17|224.17|226.17|224.17|223.9|221.9|2141
1587556800000|2020-04-22 12:00:00|226.18|224.18|226.17|224.17|226.95|224.95|225.07|223.07|2051
1587560400000|2020-04-22 13:00:00|226.16|224.16|230.53|228.53|231.47|229.47|225.64|223.64|4712
1587564000000|2020-04-22 14:00:00|230.52|228.52|231.26|229.26|233.07|231.07|230.16|228.16|4146
1587567600000|2020-04-22 15:00:00|231.28|229.28|233.93|231.93|233.98|231.98|230.05|228.05|3052
1587571200000|2020-04-22 16:00:00|233.92|231.92|233.7|231.7|237.35|235.35|233.09|231.09|4200
1587574800000|2020-04-22 17:00:00|233.69|231.69|232.78|230.78|234.28|232.28|232.55|230.55|2524
1587578400000|2020-04-22 18:00:00|232.77|230.77|232.92|230.92|233.65|231.65|232.55|230.55|1472
1587582000000|2020-04-22 19:00:00|232.91|230.91|233.38|231.38|234.09|232.09|232.79|230.79|1409
1587585600000|2020-04-22 20:00:00|233.37|231.37|234.22|232.22|234.86|232.86|233.12|231.12|1392
1587589200000|2020-04-22 21:00:00|234.25|232.25|232.3|230.3|234.87|232.87|232.03|230.03|997
1587592800000|2020-04-22 22:00:00|232.34|230.34|233.66|231.66|233.7|231.7|231.87|229.87|1241
1587596400000|2020-04-22 23:00:00|233.53|231.53|234.4|232.4|234.83|232.83|233.39|231.39|1389
1587600000000|2020-04-23 00:00:00|234.39|232.39|233.49|231.49|234.88|232.88|232.62|230.62|2028
1587603600000|2020-04-23 01:00:00|233.48|231.48|235.73|233.73|236.32|234.32|233.36|231.36|2952
1587607200000|2020-04-23 02:00:00|235.76|233.76|232.53|230.53|236.38|234.38|232.46|230.46|3126
1587610800000|2020-04-23 03:00:00|232.56|230.56|230.9|228.9|233.34|231.34|230.9|228.9|2235
1587614400000|2020-04-23 04:00:00|230.87|228.87|231.7|229.7|231.85|229.85|230.01|228.01|2334
1587618000000|2020-04-23 05:00:00|231.69|229.69|229.65|227.65|232.04|230.04|229.49|227.49|1997
1587621600000|2020-04-23 06:00:00|229.64|227.64|227.67|225.67|229.67|227.67|227.09|225.09|4234
1587625200000|2020-04-23 07:00:00|227.68|225.68|228.41|226.41|229.15|227.15|227.28|225.28|2632
1587628800000|2020-04-23 08:00:00|228.39|226.39|229.84|227.84|230.91|228.91|227.63|225.63|2984
1587632400000|2020-04-23 09:00:00|229.83|227.83|230.79|228.79|230.82|228.82|228.81|226.81|2452
1587636000000|2020-04-23 10:00:00|230.78|228.78|229.11|227.11|231.03|229.03|229.05|227.05|2220
1587639600000|2020-04-23 11:00:00|229.12|227.12|232.91|230.91|233.51|231.51|228.9|226.9|3143
1587643200000|2020-04-23 12:00:00|232.9|230.9|233.88|231.88|234.62|232.62|231.84|229.84|4239
1587646800000|2020-04-23 13:00:00|233.89|231.89|235|233|235.86|233.86|232.4|230.4|4393
1587650400000|2020-04-23 14:00:00|234.95|232.95|242.19|240.19|248.11|246.11|234.95|232.95|7062
1587654000000|2020-04-23 15:00:00|242.18|240.18|242.84|240.84|243.81|241.81|240.46|238.46|4401
1587657600000|2020-04-23 16:00:00|242.83|240.83|240.14|238.14|244.9|242.9|239.1|237.1|4755
1587661200000|2020-04-23 17:00:00|240.11|238.11|241.64|239.64|241.81|239.81|240.01|238.01|3531
1587664800000|2020-04-23 18:00:00|241.63|239.63|242.29|240.29|242.38|240.38|240.67|238.67|2779
1587668400000|2020-04-23 19:00:00|242.28|240.28|241.76|239.76|242.37|240.37|241.38|239.38|2479
1587672000000|2020-04-23 20:00:00|241.75|239.75|242.21|240.21|243.69|241.69|241.75|239.75|2101
1587675600000|2020-04-23 21:00:00|242.22|240.22|243.56|241.56|243.77|241.77|242.22|240.22|2161
1587679200000|2020-04-23 22:00:00|243.57|241.57|242.04|240.04|244.05|242.05|241.75|239.75|2257
1587682800000|2020-04-23 23:00:00|242.06|240.06|238.63|236.63|242.12|240.12|237.12|235.12|4171
1587686400000|2020-04-24 00:00:00|238.65|236.65|238.76|236.76|240|238|237.66|235.66|3462
1587690000000|2020-04-24 01:00:00|238.77|236.77|239.85|237.85|240.94|238.94|238.77|236.77|2954
1587693600000|2020-04-24 02:00:00|239.86|237.86|241.28|239.28|241.58|239.58|239.8|237.8|1952
1587697200000|2020-04-24 03:00:00|241.32|239.32|240.15|238.15|242.23|240.23|239.83|237.83|2112
1587700800000|2020-04-24 04:00:00|240.14|238.14|241.33|239.33|241.53|239.53|239.38|237.38|2095
1587704400000|2020-04-24 05:00:00|241.32|239.32|239.12|237.12|241.45|239.45|239.02|237.02|2851
1587708000000|2020-04-24 06:00:00|239.11|237.11|241.1|239.1|241.3|239.3|238.87|236.87|2351
1587711600000|2020-04-24 07:00:00|241.03|239.03|242.48|240.48|243|241|240.49|238.49|3355
1587715200000|2020-04-24 08:00:00|242.49|240.49|240.61|238.61|243.01|241.01|237.8|235.8|3482
1587718800000|2020-04-24 09:00:00|240.58|238.58|240.91|238.91|241.83|239.83|239.84|237.84|3294
1587722400000|2020-04-24 10:00:00|240.88|238.88|240.23|238.23|240.88|238.88|238.54|236.54|2596
1587726000000|2020-04-24 11:00:00|240.24|238.24|238.37|236.37|240.24|238.24|237.87|235.87|3545
1587729600000|2020-04-24 12:00:00|238.36|236.36|239.58|237.58|240.08|238.08|237.65|235.65|2359
1587733200000|2020-04-24 13:00:00|239.53|237.53|238.38|236.38|239.76|237.76|238.33|236.33|2325
1587736800000|2020-04-24 14:00:00|238.37|236.37|238.14|236.14|238.72|236.72|235.77|233.77|3082
1587740400000|2020-04-24 15:00:00|238.15|236.15|238.46|236.46|238.91|236.91|237.36|235.36|2020
1587744000000|2020-04-24 16:00:00|238.44|236.44|239.23|237.23|239.25|237.25|237.57|235.57|1669
1587747600000|2020-04-24 17:00:00|239.2|237.2|239.85|237.85|240.32|238.32|238.55|236.55|2179
1587751200000|2020-04-24 18:00:00|239.83|237.83|239.23|237.23|240.66|238.66|239.18|237.18|1807
1587754800000|2020-04-24 19:00:00|239.22|237.22|240.11|238.11|240.24|238.24|238.7|236.7|1852
1587758400000|2020-04-24 20:00:00|240.1|238.1|239.81|237.81|241.02|239.02|239.73|237.73|1441
1587798000000|2020-04-25 07:00:00|243.45|241.45|242.06|240.06|243.45|241.45|241.78|239.78|1887
1587801600000|2020-04-25 08:00:00|242.05|240.05|241.24|239.24|242.98|240.98|240.1|238.1|2445
1587805200000|2020-04-25 09:00:00|241.25|239.25|242.13|240.13|242.55|240.55|240.7|238.7|1463
1587808800000|2020-04-25 10:00:00|242.14|240.14|242.48|240.48|242.65|240.65|240.85|238.85|1595
1587812400000|2020-04-25 11:00:00|242.49|240.49|240.74|238.74|243.41|241.41|239.62|237.62|3336
1587816000000|2020-04-25 12:00:00|240.73|238.73|241.42|239.42|241.96|239.96|240.73|238.73|1274
1587819600000|2020-04-25 13:00:00|241.43|239.43|244.8|242.8|244.86|242.86|241.43|239.43|2159
1587823200000|2020-04-25 14:00:00|244.75|242.75|243.1|241.1|245.09|243.09|242.6|240.6|2440
1587826800000|2020-04-25 15:00:00|243.11|241.11|239.72|237.72|246.7|244.7|239.28|237.28|2913
1587830400000|2020-04-25 16:00:00|239.75|237.75|240.18|238.18|240.95|238.95|238.5|236.5|3721
1587834000000|2020-04-25 17:00:00|240.15|238.15|239.43|237.43|240.76|238.76|238.4|236.4|2229
1587837600000|2020-04-25 18:00:00|239.42|237.42|238.64|236.64|239.71|237.71|238.44|236.44|1552
1587841200000|2020-04-25 19:00:00|238.6|236.6|240.11|238.11|240.48|238.48|238.34|236.34|1526
1587844800000|2020-04-25 20:00:00|240.07|238.07|240.26|238.26|240.78|238.78|239.76|237.76|1151
1587848400000|2020-04-25 21:00:00|240.24|238.24|239.19|237.19|240.24|238.24|238.46|236.46|1077
1587852000000|2020-04-25 22:00:00|239.21|237.21|239.79|237.79|240.14|238.14|238.87|236.87|1399
1587855600000|2020-04-25 23:00:00|239.5|237.5|239.47|237.47|239.89|237.89|238.23|236.23|1965
1587859200000|2020-04-26 00:00:00|239.46|237.46|241.7|239.7|241.79|239.79|238.85|236.85|2473
1587862800000|2020-04-26 01:00:00|241.71|239.71|241.37|239.37|242.08|240.08|240.88|238.88|1370
1587866400000|2020-04-26 02:00:00|241.38|239.38|242.15|240.15|242.7|240.7|241.01|239.01|1506
1587870000000|2020-04-26 03:00:00|242.16|240.16|241.67|239.67|242.18|240.18|241.34|239.34|1350
1587873600000|2020-04-26 04:00:00|241.66|239.66|240.87|238.87|241.7|239.7|240.67|238.67|1150
1587877200000|2020-04-26 05:00:00|240.88|238.88|239.17|237.17|240.88|238.88|238.93|236.93|1461
1587880800000|2020-04-26 06:00:00|239.16|237.16|240.19|238.19|240.62|238.62|239.01|237.01|1153
1587884400000|2020-04-26 07:00:00|240.17|238.17|239.91|237.91|240.75|238.75|239.5|237.5|954
1587888000000|2020-04-26 08:00:00|239.92|237.92|239.76|237.76|240.06|238.06|239|237|924
1587891600000|2020-04-26 09:00:00|239.75|237.75|241.56|239.56|241.7|239.7|239.73|237.73|1483
1587895200000|2020-04-26 10:00:00|241.59|239.59|243.06|241.06|243.51|241.51|241.25|239.25|1971
1587898800000|2020-04-26 11:00:00|243.07|241.07|244.08|242.08|244.47|242.47|241.77|239.77|3615
1587902400000|2020-04-26 12:00:00|244.07|242.07|243.91|241.91|244.45|242.45|242.62|240.62|1824
1587906000000|2020-04-26 13:00:00|243.92|241.92|249.01|247.01|249.27|247.27|243.6|241.6|2229
1587909600000|2020-04-26 14:00:00|249|247|245.67|243.67|250.27|248.27|245.04|243.04|3186
1587913200000|2020-04-26 15:00:00|245.64|243.64|240.34|238.34|245.68|243.68|239.7|237.7|3995
1587916800000|2020-04-26 16:00:00|240.33|238.33|241.4|239.4|242.42|240.42|239.67|237.67|2519
1587920400000|2020-04-26 17:00:00|241.38|239.38|242.08|240.08|242.24|240.24|240.36|238.36|2056
1587924000000|2020-04-26 18:00:00|242.06|240.06|242.47|240.47|242.72|240.72|241.63|239.63|2485
1587927600000|2020-04-26 19:00:00|242.46|240.46|246.21|244.21|246.75|244.75|241.66|239.66|2010
1587931200000|2020-04-26 20:00:00|246.2|244.2|246.61|244.61|246.65|244.65|245.21|243.21|1989
1587934800000|2020-04-26 21:00:00|246.66|244.66|245.47|243.47|247.56|245.56|245.38|243.38|1719
1587938400000|2020-04-26 22:00:00|245.45|243.45|244.44|242.44|245.68|243.68|243.77|241.77|1539
1587942000000|2020-04-26 23:00:00|244.35|242.35|247.58|245.58|247.79|245.79|244.07|242.07|2433
1587945600000|2020-04-27 00:00:00|247.59|245.59|246.89|244.89|248.68|246.68|246.14|244.14|3465
1587949200000|2020-04-27 01:00:00|246.88|244.88|246.04|244.04|249.07|247.07|245.47|243.47|4396
1587952800000|2020-04-27 02:00:00|246.03|244.03|247.44|245.44|247.44|245.44|245.75|243.75|2144
1587956400000|2020-04-27 03:00:00|247.45|245.45|246.8|244.8|248.9|246.9|246.2|244.2|3018
1587960000000|2020-04-27 04:00:00|246.81|244.81|246.96|244.96|247.28|245.28|246.48|244.48|1673
1587963600000|2020-04-27 05:00:00|246.95|244.95|243.57|241.57|247.25|245.25|242.87|240.87|2452
1587967200000|2020-04-27 06:00:00|243.58|241.58|242.34|240.34|244.7|242.7|241.88|239.88|3357
1587970800000|2020-04-27 07:00:00|242.36|240.36|244.28|242.28|244.49|242.49|241.36|239.36|2705
1587974400000|2020-04-27 08:00:00|244.26|242.26|243.91|241.91|245.61|243.61|243.11|241.11|2498
1587978000000|2020-04-27 09:00:00|243.9|241.9|243.62|241.62|244.25|242.25|242.81|240.81|1972
1587981600000|2020-04-27 10:00:00|243.6|241.6|242.15|240.15|244.06|242.06|241.78|239.78|2131
1587985200000|2020-04-27 11:00:00|242.16|240.16|242.85|240.85|243.32|241.32|241.82|239.82|1891
1587988800000|2020-04-27 12:00:00|242.86|240.86|241.51|239.51|243.07|241.07|240.32|238.32|2125
1587992400000|2020-04-27 13:00:00|241.5|239.5|238.88|236.88|241.68|239.68|236.09|234.09|4147
1587996000000|2020-04-27 14:00:00|238.82|236.82|237.25|235.25|238.87|236.87|235.61|233.61|3392
1587999600000|2020-04-27 15:00:00|237.27|235.27|238.14|236.14|239.13|237.13|236.8|234.8|2489
1588003200000|2020-04-27 16:00:00|238.13|236.13|238.53|236.53|240.3|238.3|237.38|235.38|2977
1588006800000|2020-04-27 17:00:00|238.48|236.48|238.01|236.01|238.54|236.54|237.53|235.53|1956
1588010400000|2020-04-27 18:00:00|238.02|236.02|239.91|237.91|240.09|238.09|238.01|236.01|2290
1588014000000|2020-04-27 19:00:00|239.93|237.93|239.94|237.94|240.41|238.41|239.32|237.32|2376
1588017600000|2020-04-27 20:00:00|239.93|237.93|239.26|237.26|240.22|238.22|239.25|237.25|1408
1588021200000|2020-04-27 21:00:00|239.25|237.25|240|238|241.13|239.13|239.25|237.25|2127
1588024800000|2020-04-27 22:00:00|239.99|237.99|245.02|243.02|245.44|243.44|239.35|237.35|3046
1588028400000|2020-04-27 23:00:00|245.06|243.06|244.27|242.27|245.4|243.4|243.42|241.42|2655
1588032000000|2020-04-28 00:00:00|244.26|242.26|242.02|240.02|244.61|242.61|241.56|239.56|2820
1588035600000|2020-04-28 01:00:00|242.01|240.01|239.73|237.73|242.32|240.32|239.4|237.4|2063
1588039200000|2020-04-28 02:00:00|239.72|237.72|240.28|238.28|240.4|238.4|238.53|236.53|1180
1588042800000|2020-04-28 03:00:00|240.29|238.29|241.08|239.08|241.21|239.21|239.61|237.61|1181
1588046400000|2020-04-28 04:00:00|241.09|239.09|240.43|238.43|241.27|239.27|238.76|236.76|1566
1588050000000|2020-04-28 05:00:00|240.47|238.47|240.63|238.63|241.06|239.06|239.73|237.73|1595
1588053600000|2020-04-28 06:00:00|240.64|238.64|241.06|239.06|241.42|239.42|239.78|237.78|1502
1588057200000|2020-04-28 07:00:00|241.05|239.05|240.86|238.86|241.48|239.48|240.2|238.2|1406
1588060800000|2020-04-28 08:00:00|240.89|238.89|239.72|237.72|241.13|239.13|239.6|237.6|1379
1588064400000|2020-04-28 09:00:00|239.73|237.73|243.02|241.02|243.18|241.18|239.68|237.68|2136
1588068000000|2020-04-28 10:00:00|243|241|242.81|240.81|243.4|241.4|241.95|239.95|2189
1588071600000|2020-04-28 11:00:00|242.82|240.82|242.06|240.06|243.13|241.13|241.77|239.77|1920
1588075200000|2020-04-28 12:00:00|242.05|240.05|243.47|241.47|243.81|241.81|241.38|239.38|2243
1588078800000|2020-04-28 13:00:00|243.49|241.49|241.97|239.97|243.97|241.97|241.96|239.96|1939
1588082400000|2020-04-28 14:00:00|241.98|239.98|239.11|237.11|242.11|240.11|239.11|237.11|1701
1588086000000|2020-04-28 15:00:00|239.18|237.18|240.48|238.48|240.99|238.99|238.75|236.75|1721
1588089600000|2020-04-28 16:00:00|240.49|238.49|241.84|239.84|243.07|241.07|240.27|238.27|2160
1588093200000|2020-04-28 17:00:00|241.85|239.85|241.44|239.44|241.88|239.88|240.68|238.68|1146
1588096800000|2020-04-28 18:00:00|241.43|239.43|242.44|240.44|242.51|240.51|241.3|239.3|1619
1588100400000|2020-04-28 19:00:00|242.43|240.43|240.54|238.54|242.7|240.7|240.39|238.39|1213
1588104000000|2020-04-28 20:00:00|240.53|238.53|241.27|239.27|241.47|239.47|239.81|237.81|1095
1588107600000|2020-04-28 21:00:00|241.23|239.23|240.99|238.99|241.23|239.23|240.4|238.4|516
1588111200000|2020-04-28 22:00:00|241|239|243.26|241.26|243.31|241.31|240.75|238.75|1091
1588114800000|2020-04-28 23:00:00|243.33|241.33|242.66|240.66|244|242|242.64|240.64|2296
1588118400000|2020-04-29 00:00:00|242.67|240.67|242.6|240.6|243.67|241.67|242.6|240.6|1583
1588122000000|2020-04-29 01:00:00|242.59|240.59|244.2|242.2|244.33|242.33|242.52|240.52|1507
1588125600000|2020-04-29 02:00:00|244.21|242.21|245.58|243.58|246.86|244.86|243.55|241.55|3556
1588129200000|2020-04-29 03:00:00|245.57|243.57|244.9|242.9|246.23|244.23|244.03|242.03|2361
1588132800000|2020-04-29 04:00:00|244.93|242.93|245.9|243.9|246.56|244.56|244.62|242.62|1417
1588136400000|2020-04-29 05:00:00|245.93|243.93|245.94|243.94|246.53|244.53|245.53|243.53|1315
1588140000000|2020-04-29 06:00:00|245.99|243.99|249.16|247.16|250.23|248.23|245.41|243.41|4597
1588143600000|2020-04-29 07:00:00|249.17|247.17|248.16|246.16|249.77|247.77|247.18|245.18|1984
1588147200000|2020-04-29 08:00:00|248.17|246.17|248.03|246.03|249.18|247.18|247.45|245.45|1412
1588150800000|2020-04-29 09:00:00|248.02|246.02|249.25|247.25|249.43|247.43|247.89|245.89|1958
1588154400000|2020-04-29 10:00:00|249.26|247.26|250.78|248.78|251.4|249.4|248.89|246.89|4559
1588158000000|2020-04-29 11:00:00|250.79|248.79|253.32|251.32|255.91|253.91|250.79|248.79|3986
1588161600000|2020-04-29 12:00:00|253.31|251.31|256.34|254.34|256.7|254.7|253.31|251.31|2678
1588165200000|2020-04-29 13:00:00|256.33|254.33|252.97|250.97|257.32|255.32|252.07|250.07|6250
1588168800000|2020-04-29 14:00:00|252.99|250.99|255.17|253.17|255.28|253.28|252.21|250.21|3311
1588172400000|2020-04-29 15:00:00|255.18|253.18|255.2|253.2|256.09|254.09|253.34|251.34|2997
1588176000000|2020-04-29 16:00:00|255.21|253.21|258.93|256.93|264.33|262.33|254.3|252.3|8501
1588179600000|2020-04-29 17:00:00|258.92|256.92|258.75|256.75|262.98|260.98|258.4|256.4|6772
1588183200000|2020-04-29 18:00:00|258.76|256.76|257.65|255.65|259.02|257.02|255.56|253.56|5446
1588186800000|2020-04-29 19:00:00|257.68|255.68|260.03|258.03|261.32|259.32|257.68|255.68|3711
1588190400000|2020-04-29 20:00:00|260.06|258.06|262.4|260.4|262.48|260.48|259.51|257.51|2981
1588194000000|2020-04-29 21:00:00|262.39|260.39|260.19|258.19|262.42|260.42|258.92|256.92|3976
1588197600000|2020-04-29 22:00:00|260.18|258.18|257.8|255.8|260.21|258.21|255.93|253.93|5442
1588201200000|2020-04-29 23:00:00|257.61|255.61|258.86|256.86|258.96|256.96|257.33|255.33|3640
1588204800000|2020-04-30 00:00:00|258.87|256.87|263.25|261.25|263.61|261.61|257.33|255.33|3869
1588208400000|2020-04-30 01:00:00|263.27|261.27|268.97|266.97|270.66|268.66|262.75|260.75|4929
1588212000000|2020-04-30 02:00:00|268.96|266.96|274.56|272.56|275.12|273.12|267.45|265.45|4019
1588215600000|2020-04-30 03:00:00|274.73|272.73|276.36|274.36|276.76|274.76|271.38|269.38|7170
1588219200000|2020-04-30 04:00:00|276.35|274.35|272.16|270.16|276.35|274.35|269.25|267.25|5897
1588222800000|2020-04-30 05:00:00|272.18|270.18|274.53|272.53|275.08|273.08|271.94|269.94|5032
1588226400000|2020-04-30 06:00:00|274.56|272.56|271.5|269.5|275.07|273.07|270.74|268.74|5284
1588230000000|2020-04-30 07:00:00|271.49|269.49|269.01|267.01|272|270|265.08|263.08|5207
1588233600000|2020-04-30 08:00:00|269|267|264.79|262.79|270.03|268.03|264.7|262.7|3622
1588237200000|2020-04-30 09:00:00|264.78|262.78|252.16|250.16|264.91|262.91|252.16|250.16|8568
1588240800000|2020-04-30 10:00:00|252.15|250.15|258.4|256.4|258.65|256.65|248.66|246.66|6846
1588244400000|2020-04-30 11:00:00|258.42|256.42|255.91|253.91|259.11|257.11|255.9|253.9|5699
1588248000000|2020-04-30 12:00:00|255.94|253.94|254.56|252.56|257.88|255.88|253.21|251.21|5819
1588251600000|2020-04-30 13:00:00|254.55|252.55|256.49|254.49|256.61|254.61|253.19|251.19|4729
1588255200000|2020-04-30 14:00:00|256.48|254.48|257|255|257.74|255.74|255.23|253.23|3977
1588258800000|2020-04-30 15:00:00|257.08|255.08|253.98|251.98|258.03|256.03|252.4|250.4|4164
1588262400000|2020-04-30 16:00:00|253.97|251.97|251.99|249.99|255.66|253.66|249.59|247.59|5921
1588266000000|2020-04-30 17:00:00|252|250|248.9|246.9|252.05|250.05|246.48|244.48|6763
1588269600000|2020-04-30 18:00:00|248.91|246.91|252.08|250.08|253.2|251.2|248.91|246.91|6259
1588273200000|2020-04-30 19:00:00|252.05|250.05|254.93|252.93|256.42|254.42|252.04|250.04|5046
1588276800000|2020-04-30 20:00:00|254.92|252.92|255.67|253.67|256.25|254.25|252.92|250.92|4696
1588280400000|2020-04-30 21:00:00|255.63|253.63|253.17|251.17|256.19|254.19|252.95|250.95|3286
1588284000000|2020-04-30 22:00:00|253.18|251.18|254.32|252.32|254.39|252.39|251.41|249.41|4260
1588287600000|2020-04-30 23:00:00|254.42|252.42|251.19|249.19|254.58|252.58|250.15|248.15|4664
1588291200000|2020-05-01 00:00:00|251.11|249.11|253.71|251.71|254.84|252.84|251.08|249.08|4817
1588294800000|2020-05-01 01:00:00|253.7|251.7|252.75|250.75|254.45|252.45|252.37|250.37|3258
1588298400000|2020-05-01 02:00:00|252.76|250.76|254.41|252.41|254.74|252.74|252.62|250.62|2601
1588302000000|2020-05-01 03:00:00|254.4|252.4|253.49|251.49|254.72|252.72|252.68|250.68|2672
1588305600000|2020-05-01 04:00:00|253.48|251.48|256.95|254.95|257.86|255.86|253.48|251.48|2963
1588309200000|2020-05-01 05:00:00|256.94|254.94|257.68|255.68|259.25|257.25|256.41|254.41|3253
1588312800000|2020-05-01 06:00:00|257.67|255.67|257.03|255.03|258.39|256.39|256.63|254.63|2134
1588316400000|2020-05-01 07:00:00|257.06|255.06|257.13|255.13|258.04|256.04|255.76|253.76|2398
1588320000000|2020-05-01 08:00:00|257.16|255.16|258.37|256.37|258.79|256.79|256.34|254.34|2829
1588323600000|2020-05-01 09:00:00|258.38|256.38|258.6|256.6|258.84|256.84|257.09|255.09|2745
1588327200000|2020-05-01 10:00:00|258.64|256.64|258.87|256.87|258.92|256.92|257.45|255.45|2754
1588330800000|2020-05-01 11:00:00|258.92|256.92|260.11|258.11|261.4|259.4|257.84|255.84|4264
1588334400000|2020-05-01 12:00:00|260.12|258.12|258.66|256.66|260.27|258.27|255.64|253.64|5462
1588338000000|2020-05-01 13:00:00|258.67|256.67|256.03|254.03|259.52|257.52|255.97|253.97|4367
1588341600000|2020-05-01 14:00:00|255.83|253.83|256.68|254.68|256.78|254.78|253.79|251.79|4026
1588345200000|2020-05-01 15:00:00|256.66|254.66|253.82|251.82|257.27|255.27|253.7|251.7|3717
1588348800000|2020-05-01 16:00:00|253.83|251.83|254.14|252.14|255.29|253.29|252.42|250.42|4862
1588352400000|2020-05-01 17:00:00|254.16|252.16|254.36|252.36|254.97|252.97|253.16|251.16|3844
1588356000000|2020-05-01 18:00:00|254.3|252.3|252.83|250.83|254.91|252.91|252.66|250.66|3228
1588359600000|2020-05-01 19:00:00|252.81|250.81|252.41|250.41|253.48|251.48|252.14|250.14|2405
1588363200000|2020-05-01 20:00:00|252.35|250.35|254.69|252.69|254.92|252.92|251.94|249.94|3236
1588402800000|2020-05-02 07:00:00|255.02|253.02|254.18|252.18|255.02|253.02|253.63|251.63|2149
1588406400000|2020-05-02 08:00:00|254.16|252.16|253.75|251.75|254.85|252.85|253.46|251.46|2663
1588410000000|2020-05-02 09:00:00|253.8|251.8|254.87|252.87|254.99|252.99|253.77|251.77|2030
1588413600000|2020-05-02 10:00:00|254.86|252.86|255.72|253.72|256.11|254.11|254.86|252.86|2312
1588417200000|2020-05-02 11:00:00|255.73|253.73|255.5|253.5|256.6|254.6|255.5|253.5|2941
1588420800000|2020-05-02 12:00:00|255.51|253.51|255.98|253.98|257.13|255.13|255.5|253.5|3043
1588424400000|2020-05-02 13:00:00|255.97|253.97|258.06|256.06|258.1|256.1|255.89|253.89|1964
1588428000000|2020-05-02 14:00:00|258.03|256.03|257.76|255.76|259.06|257.06|257.04|255.04|2676
1588431600000|2020-05-02 15:00:00|257.75|255.75|256.87|254.87|258.63|256.63|255.66|253.66|2438
1588435200000|2020-05-02 16:00:00|256.86|254.86|259.37|257.37|260.22|258.22|256.71|254.71|3526
1588438800000|2020-05-02 17:00:00|259.38|257.38|260.17|258.17|260.23|258.23|258.92|256.92|2546
1588442400000|2020-05-02 18:00:00|260.16|258.16|257.25|255.25|260.21|258.21|255.75|253.75|3763
1588446000000|2020-05-02 19:00:00|257.28|255.28|259.32|257.32|259.43|257.43|256.48|254.48|2092
1588449600000|2020-05-02 20:00:00|259.35|257.35|260.18|258.18|260.23|258.23|258.03|256.03|1815
1588453200000|2020-05-02 21:00:00|260.16|258.16|261.09|259.09|261.12|259.12|259.68|257.68|1203
1588456800000|2020-05-02 22:00:00|261.1|259.1|261.3|259.3|261.63|259.63|260.76|258.76|1447
1588460400000|2020-05-02 23:00:00|261.25|259.25|262.08|260.08|262.26|260.26|261.1|259.1|1369
1588464000000|2020-05-03 00:00:00|262.09|260.09|265.8|263.8|268.67|266.67|262.06|260.06|4433
1588467600000|2020-05-03 01:00:00|265.81|263.81|263.9|261.9|266.68|264.68|262.31|260.31|3908
1588471200000|2020-05-03 02:00:00|263.86|261.86|263.2|261.2|265.2|263.2|263.19|261.19|1949
1588474800000|2020-05-03 03:00:00|263.21|261.21|265.6|263.6|266.03|264.03|263.2|261.2|1984
1588478400000|2020-05-03 04:00:00|265.61|263.61|263.83|261.83|266.16|264.16|263.7|261.7|1958
1588482000000|2020-05-03 05:00:00|263.82|261.82|262.09|260.09|263.93|261.93|261.37|259.37|2344
1588485600000|2020-05-03 06:00:00|262.1|260.1|260.26|258.26|262.34|260.34|257.59|255.59|3762
1588489200000|2020-05-03 07:00:00|260.27|258.27|260.29|258.29|261.82|259.82|259.73|257.73|2316
1588492800000|2020-05-03 08:00:00|260.28|258.28|262.23|260.23|263.36|261.36|259.75|257.75|2685
1588496400000|2020-05-03 09:00:00|262.22|260.22|263.76|261.76|264.52|262.52|262.07|260.07|2688
1588500000000|2020-05-03 10:00:00|263.75|261.75|261.61|259.61|264.35|262.35|261.21|259.21|2892
1588503600000|2020-05-03 11:00:00|261.6|259.6|261.65|259.65|263.09|261.09|261.12|259.12|2421
1588507200000|2020-05-03 12:00:00|261.55|259.55|260.23|258.23|261.83|259.83|257.82|255.82|4103
1588510800000|2020-05-03 13:00:00|260.22|258.22|258.9|256.9|260.27|258.27|257.16|255.16|3627
1588514400000|2020-05-03 14:00:00|258.92|256.92|250.55|248.55|258.92|256.92|250.03|248.03|4333
1588518000000|2020-05-03 15:00:00|250.54|248.54|250.74|248.74|252.45|250.45|247.74|245.74|4591
1588521600000|2020-05-03 16:00:00|250.73|248.73|251.45|249.45|252.35|250.35|249.32|247.32|2236
1588525200000|2020-05-03 17:00:00|251.44|249.44|250.57|248.57|252.87|250.87|249.51|247.51|2416
1588528800000|2020-05-03 18:00:00|250.56|248.56|250.14|248.14|252.34|250.34|249.96|247.96|2754
1588532400000|2020-05-03 19:00:00|250.15|248.15|251.19|249.19|251.46|249.46|250.08|248.08|1738
1588536000000|2020-05-03 20:00:00|251.18|249.18|250.36|248.36|251.36|249.36|249.45|247.45|1903
1588539600000|2020-05-03 21:00:00|250.37|248.37|251.96|249.96|253.18|251.18|249.81|247.81|2474
1588543200000|2020-05-03 22:00:00|251.95|249.95|252.77|250.77|254.57|252.57|251.95|249.95|3486
1588546800000|2020-05-03 23:00:00|252.8|250.8|252.88|250.88|253.31|251.31|251.8|249.8|2349
1588550400000|2020-05-04 00:00:00|252.9|250.9|249.85|247.85|253.7|251.7|249.31|247.31|2782
1588554000000|2020-05-04 01:00:00|249.84|247.84|242.65|240.65|250.92|248.92|240.98|238.98|5915
1588557600000|2020-05-04 02:00:00|242.66|240.66|245.07|243.07|245.47|243.47|242.04|240.04|3682
1588561200000|2020-05-04 03:00:00|245.06|243.06|245.13|243.13|245.82|243.82|244.24|242.24|2463
1588564800000|2020-05-04 04:00:00|245.16|243.16|243.31|241.31|245.77|243.77|241.75|239.75|4159
1588568400000|2020-05-04 05:00:00|243.3|241.3|240.53|238.53|243.82|241.82|237.8|235.8|4943
1588572000000|2020-05-04 06:00:00|240.55|238.55|241.38|239.38|241.96|239.96|239.69|237.69|2824
1588575600000|2020-05-04 07:00:00|241.37|239.37|242.43|240.43|242.75|240.75|239.58|237.58|2464
1588579200000|2020-05-04 08:00:00|242.45|240.45|243.93|241.93|244.55|242.55|242.4|240.4|2458
1588582800000|2020-05-04 09:00:00|243.95|241.95|240.67|238.67|243.99|241.99|240.49|238.49|3068
1588586400000|2020-05-04 10:00:00|240.68|238.68|241.04|239.04|243.33|241.33|240.14|238.14|3093
1588590000000|2020-05-04 11:00:00|241.03|239.03|242.22|240.22|243.08|241.08|240.49|238.49|2497
1588593600000|2020-05-04 12:00:00|242.23|240.23|243.67|241.67|245.26|243.26|241.63|239.63|2943
1588597200000|2020-05-04 13:00:00|243.65|241.65|248.6|246.6|249.18|247.18|243.64|241.64|2982
1588600800000|2020-05-04 14:00:00|248.61|246.61|246.11|244.11|249.77|247.77|246.01|244.01|3373
1588604400000|2020-05-04 15:00:00|246.13|244.13|247.75|245.75|247.95|245.95|246.07|244.07|2225
1588608000000|2020-05-04 16:00:00|247.78|245.78|246.44|244.44|248.52|246.52|245.12|243.12|2719
1588611600000|2020-05-04 17:00:00|246.46|244.46|245.11|243.11|247.1|245.1|244.04|242.04|2213
1588615200000|2020-05-04 18:00:00|245.12|243.12|246.66|244.66|248.09|246.09|245.12|243.12|1815
1588618800000|2020-05-04 19:00:00|246.68|244.68|245.85|243.85|247.28|245.28|245|243|1620
1588622400000|2020-05-04 20:00:00|245.86|243.86|247.55|245.55|248.11|246.11|244.59|242.59|1812
1588626000000|2020-05-04 21:00:00|247.5|245.5|249.49|247.49|249.52|247.52|247.25|245.25|1322
1588629600000|2020-05-04 22:00:00|249.48|247.48|247.68|245.68|250.05|248.05|247.35|245.35|2275
1588633200000|2020-05-04 23:00:00|247.7|245.7|247.22|245.22|248.56|246.56|246.14|244.14|2135
1588636800000|2020-05-05 00:00:00|247.23|245.23|248.92|246.92|248.92|246.92|246.74|244.74|1885
1588640400000|2020-05-05 01:00:00|248.91|246.91|248.49|246.49|249.11|247.11|247.44|245.44|1670
1588644000000|2020-05-05 02:00:00|248.5|246.5|247.17|245.17|248.69|246.69|246.59|244.59|1483
1588647600000|2020-05-05 03:00:00|247.14|245.14|247.27|245.27|247.83|245.83|246.2|244.2|1797
1588651200000|2020-05-05 04:00:00|247.28|245.28|251.06|249.06|252|250|247.27|245.27|3258
1588654800000|2020-05-05 05:00:00|251.08|249.08|249.7|247.7|253.15|251.15|249.69|247.69|3471
1588658400000|2020-05-05 06:00:00|249.68|247.68|249.9|247.9|251.04|249.04|248.66|246.66|2801
1588662000000|2020-05-05 07:00:00|249.91|247.91|249.38|247.38|250.83|248.83|249.11|247.11|2078
1588665600000|2020-05-05 08:00:00|249.36|247.36|250.33|248.33|250.46|248.46|248.71|246.71|2111
1588669200000|2020-05-05 09:00:00|250.36|248.36|250.12|248.12|253.43|251.43|249.05|247.05|3250
1588672800000|2020-05-05 10:00:00|250.11|248.11|244.81|242.81|250.11|248.11|242.51|240.51|4915
1588676400000|2020-05-05 11:00:00|244.8|242.8|244.85|242.85|246.05|244.05|244.35|242.35|2469
1588680000000|2020-05-05 12:00:00|244.83|242.83|245.36|243.36|245.91|243.91|243.92|241.92|2138
1588683600000|2020-05-05 13:00:00|245.35|243.35|247.54|245.54|248.45|246.45|244.44|242.44|2885
1588687200000|2020-05-05 14:00:00|247.53|245.53|246.4|244.4|247.63|245.63|244.69|242.69|3250
1588690800000|2020-05-05 15:00:00|246.38|244.38|245.76|243.76|246.85|244.85|244.77|242.77|2263
1588694400000|2020-05-05 16:00:00|245.75|243.75|247.26|245.26|247.75|245.75|245.29|243.29|1547
1588698000000|2020-05-05 17:00:00|247.28|245.28|247.47|245.47|248.88|246.88|246.65|244.65|1965
1588701600000|2020-05-05 18:00:00|247.42|245.42|247.37|245.37|247.65|245.65|246.78|244.78|1492
1588705200000|2020-05-05 19:00:00|247.36|245.36|246.31|244.31|247.9|245.9|245.63|243.63|1810
1588708800000|2020-05-05 20:00:00|246.29|244.29|246.67|244.67|247.36|245.36|246.06|244.06|1438
1588712400000|2020-05-05 21:00:00|246.65|244.65|247.11|245.11|248.01|246.01|246.64|244.64|1534
1588716000000|2020-05-05 22:00:00|247.13|245.13|247.5|245.5|247.6|245.6|246.07|244.07|2103
1588719600000|2020-05-05 23:00:00|247.48|245.48|248.13|246.13|248.38|246.38|247.01|245.01|1950
1588723200000|2020-05-06 00:00:00|248.14|246.14|245.29|243.29|248.58|246.58|245.07|243.07|1815
1588726800000|2020-05-06 01:00:00|245.28|243.28|246.97|244.97|247.37|245.37|245.13|243.13|1690
1588730400000|2020-05-06 02:00:00|246.98|244.98|246.74|244.74|247.17|245.17|245.93|243.93|1538
1588734000000|2020-05-06 03:00:00|246.73|244.73|247.53|245.53|249.71|247.71|246.66|244.66|3341
1588737600000|2020-05-06 04:00:00|247.56|245.56|248.04|246.04|249.23|247.23|247.53|245.53|2425
1588741200000|2020-05-06 05:00:00|248.02|246.02|248.22|246.22|249.09|247.09|247.91|245.91|1628
1588744800000|2020-05-06 06:00:00|248.23|246.23|248.89|246.89|249.38|247.38|248.22|246.22|2107
1588748400000|2020-05-06 07:00:00|248.9|246.9|248.93|246.93|249.87|247.87|247.97|245.97|1858
1588752000000|2020-05-06 08:00:00|248.94|246.94|248.72|246.72|250.86|248.86|248.27|246.27|3325
1588755600000|2020-05-06 09:00:00|248.73|246.73|250.2|248.2|250.3|248.3|248.65|246.65|1459
1588759200000|2020-05-06 10:00:00|250.13|248.13|250.71|248.71|252.5|250.5|249.74|247.74|3700
1588762800000|2020-05-06 11:00:00|250.67|248.67|253.92|251.92|254.46|252.46|250.64|248.64|3080
1588766400000|2020-05-06 12:00:00|253.91|251.91|251.7|249.7|254.71|252.71|251.63|249.63|3979
1588770000000|2020-05-06 13:00:00|251.72|249.72|250.53|248.53|252.54|250.54|249.42|247.42|3399
1588773600000|2020-05-06 14:00:00|250.58|248.58|250.31|248.31|250.76|248.76|249.42|247.42|1765
1588777200000|2020-05-06 15:00:00|250.32|248.32|250.59|248.59|251.35|249.35|250.13|248.13|1641
1588780800000|2020-05-06 16:00:00|250.61|248.61|251.34|249.34|251.54|249.54|249.64|247.64|2157
1588784400000|2020-05-06 17:00:00|251.35|249.35|250.17|248.17|251.42|249.42|249.57|247.57|1462
1588788000000|2020-05-06 18:00:00|250.2|248.2|248.78|246.78|250.21|248.21|247.91|245.91|1738
1588791600000|2020-05-06 19:00:00|248.79|246.79|247.81|245.81|249.55|247.55|247.2|245.2|1931
1588795200000|2020-05-06 20:00:00|247.79|245.79|247.45|245.45|248.36|246.36|246.57|244.57|1748
1588798800000|2020-05-06 21:00:00|247.47|245.47|249.13|247.13|249.25|247.25|247.02|245.02|1121
1588802400000|2020-05-06 22:00:00|249.15|247.15|249.14|247.14|249.95|247.95|247.48|245.48|2495
1588806000000|2020-05-06 23:00:00|249.2|247.2|242.87|240.87|249.39|247.39|241.42|239.42|4304
1588809600000|2020-05-07 00:00:00|242.84|240.84|244.8|242.8|245.41|243.41|238.25|236.25|4684
1588813200000|2020-05-07 01:00:00|244.74|242.74|243.7|241.7|245.05|243.05|243.53|241.53|2228
1588816800000|2020-05-07 02:00:00|243.71|241.71|248.46|246.46|250.06|248.06|243.14|241.14|3843
1588820400000|2020-05-07 03:00:00|248.47|246.47|246.98|244.98|248.77|246.77|246.24|244.24|2499
1588824000000|2020-05-07 04:00:00|246.95|244.95|246.14|244.14|247.91|245.91|245.39|243.39|1985
1588827600000|2020-05-07 05:00:00|246.12|244.12|245.36|243.36|246.7|244.7|245.21|243.21|1689
1588831200000|2020-05-07 06:00:00|245.35|243.35|244.07|242.07|246.17|244.17|243.89|241.89|1511
1588834800000|2020-05-07 07:00:00|244.05|242.05|245.71|243.71|245.85|243.85|243.86|241.86|1623
1588838400000|2020-05-07 08:00:00|245.7|243.7|247.02|245.02|247.33|245.33|245.01|243.01|1935
1588842000000|2020-05-07 09:00:00|247|245|245.98|243.98|247|245|244.46|242.46|2444
1588845600000|2020-05-07 10:00:00|245.97|243.97|245.34|243.34|246.18|244.18|244.6|242.6|1665
1588849200000|2020-05-07 11:00:00|245.33|243.33|244.43|242.43|245.34|243.34|244.14|242.14|1494
1588852800000|2020-05-07 12:00:00|244.42|242.42|247.1|245.1|248.25|246.25|243.58|241.58|2930
1588856400000|2020-05-07 13:00:00|247.12|245.12|247.17|245.17|249.2|247.2|245.9|243.9|5030
1588860000000|2020-05-07 14:00:00|247.09|245.09|246.83|244.83|247.82|245.82|246.51|244.51|2051
1588863600000|2020-05-07 15:00:00|246.85|244.85|246.06|244.06|247.56|245.56|244.02|242.02|3225
1588867200000|2020-05-07 16:00:00|246.05|244.05|246.19|244.19|246.95|244.95|244.7|242.7|3516
1588870800000|2020-05-07 17:00:00|246.21|244.21|248.37|246.37|248.6|246.6|244.12|242.12|6700
1588874400000|2020-05-07 18:00:00|248.39|246.39|255.28|253.28|257.25|255.25|248.39|246.39|5391
1588878000000|2020-05-07 19:00:00|255.27|253.27|254.39|252.39|257.65|255.65|253.11|251.11|4449
1588881600000|2020-05-07 20:00:00|254.41|252.41|252.96|250.96|257.26|255.26|252.38|250.38|3087
1588885200000|2020-05-07 21:00:00|252.95|250.95|253.15|251.15|253.53|251.53|251.31|249.31|1632
1588888800000|2020-05-07 22:00:00|253.14|251.14|253.96|251.96|254.52|252.52|252.5|250.5|2374
1588892400000|2020-05-07 23:00:00|253.99|251.99|253.42|251.42|254.92|252.92|252.59|250.59|4446
1588896000000|2020-05-08 00:00:00|253.41|251.41|258.69|256.69|259.21|257.21|253.38|251.38|4247
1588899600000|2020-05-08 01:00:00|258.79|256.79|256.65|254.65|258.97|256.97|256|254|3520
1588903200000|2020-05-08 02:00:00|256.66|254.66|254.52|252.52|257.02|255.02|254.29|252.29|2167
1588906800000|2020-05-08 03:00:00|254.51|252.51|256.2|254.2|257.41|255.41|253.46|251.46|2870
1588910400000|2020-05-08 04:00:00|256.21|254.21|255.76|253.76|256.21|254.21|254.89|252.89|2462
1588914000000|2020-05-08 05:00:00|255.77|253.77|254.02|252.02|255.82|253.82|253.33|251.33|2962
1588917600000|2020-05-08 06:00:00|254.01|252.01|251.49|249.49|254.01|252.01|249.62|247.62|3687
1588921200000|2020-05-08 07:00:00|251.45|249.45|252.37|250.37|253.28|251.28|250.78|248.78|2742
1588924800000|2020-05-08 08:00:00|252.36|250.36|253.67|251.67|254.24|252.24|251.72|249.72|1957
1588928400000|2020-05-08 09:00:00|253.68|251.68|253.35|251.35|254.05|252.05|253|251|1542
1588932000000|2020-05-08 10:00:00|253.36|251.36|255.41|253.41|255.74|253.74|253.19|251.19|2040
1588935600000|2020-05-08 11:00:00|255.39|253.39|254.43|252.43|255.39|253.39|254.16|252.16|2145
1588939200000|2020-05-08 12:00:00|254.42|252.42|252.86|250.86|254.42|252.42|252.76|250.76|2549
1588942800000|2020-05-08 13:00:00|252.87|250.87|253.89|251.89|254.26|252.26|252.61|250.61|2656
1588946400000|2020-05-08 14:00:00|253.9|251.9|254.71|252.71|255.57|253.57|253.5|251.5|2947
1588950000000|2020-05-08 15:00:00|254.69|252.69|256.1|254.1|256.41|254.41|254.56|252.56|3327
1588953600000|2020-05-08 16:00:00|256.09|254.09|264.96|262.96|265.05|263.05|255.85|253.85|5312
1588957200000|2020-05-08 17:00:00|264.94|262.94|264.01|262.01|266.3|264.3|262.2|260.2|3659
1588960800000|2020-05-08 18:00:00|264|262|263.15|261.15|264.82|262.82|263.14|261.14|1820
1588964400000|2020-05-08 19:00:00|263.09|261.09|263.25|261.25|263.93|261.93|262.38|260.38|2085
1588968000000|2020-05-08 20:00:00|263.27|261.27|265.39|263.39|265.4|263.4|262.58|260.58|1101
1589007600000|2020-05-09 07:00:00|270.46|268.46|268.05|266.05|273.19|271.19|267.8|265.8|4411
1589011200000|2020-05-09 08:00:00|268.04|266.04|270.92|268.92|271.36|269.36|267.95|265.95|2932
1589014800000|2020-05-09 09:00:00|270.93|268.93|271.06|269.06|272.33|270.33|268.58|266.58|2525
1589018400000|2020-05-09 10:00:00|271.07|269.07|269.47|267.47|271.73|269.73|267.57|265.57|2896
1589022000000|2020-05-09 11:00:00|269.46|267.46|267.58|265.58|269.82|267.82|262.39|260.39|3877
1589025600000|2020-05-09 12:00:00|267.61|265.61|268.49|266.49|269.58|267.58|266.15|264.15|2612
1589029200000|2020-05-09 13:00:00|268.5|266.5|270.54|268.54|271.19|269.19|267.79|265.79|1999
1589032800000|2020-05-09 14:00:00|270.55|268.55|270.7|268.7|270.8|268.8|268.96|266.96|1969
1589036400000|2020-05-09 15:00:00|270.71|268.71|273.2|271.2|273.65|271.65|268.66|266.66|2049
1589040000000|2020-05-09 16:00:00|273.19|271.19|271.69|269.69|278.17|276.17|271.09|269.09|5615
1589043600000|2020-05-09 17:00:00|271.71|269.71|271.83|269.83|272.84|270.84|269.54|267.54|2567
1589047200000|2020-05-09 18:00:00|271.85|269.85|268.98|266.98|272|270|268.23|266.23|2037
1589050800000|2020-05-09 19:00:00|268.97|266.97|269.41|267.41|269.87|267.87|268.11|266.11|1476
1589054400000|2020-05-09 20:00:00|269.4|267.4|268.06|266.06|270.9|268.9|268.03|266.03|2075
1589058000000|2020-05-09 21:00:00|268.07|266.07|266.49|264.49|268.16|266.16|266.39|264.39|2769
1589061600000|2020-05-09 22:00:00|266.46|264.46|266.14|264.14|267.64|265.64|264.27|262.27|2481
1589065200000|2020-05-09 23:00:00|266.09|264.09|266.33|264.33|268.44|266.44|265.43|263.43|2455
1589068800000|2020-05-10 00:00:00|266.37|264.37|235.42|233.42|266.66|264.66|227.62|225.09|7879
1589072400000|2020-05-10 01:00:00|235.4|233.4|237.5|235.5|239.15|237.15|232.4|230.4|5102
1589076000000|2020-05-10 02:00:00|237.49|235.49|235.98|233.98|239.98|237.98|235.12|233.12|2980
1589079600000|2020-05-10 03:00:00|235.97|233.97|235.7|233.7|237.81|235.81|232.01|230.01|5106
1589083200000|2020-05-10 04:00:00|235.71|233.71|234.85|232.85|236.7|234.7|233.72|231.72|4061
1589086800000|2020-05-10 05:00:00|234.86|232.86|235.52|233.52|235.85|233.85|234.25|232.25|2134
1589090400000|2020-05-10 06:00:00|235.53|233.53|235.15|233.15|235.83|233.83|234.58|232.58|2156
1589094000000|2020-05-10 07:00:00|235.14|233.14|238.42|236.42|238.77|236.77|234.74|232.74|2746
1589097600000|2020-05-10 08:00:00|238.41|236.41|239.16|237.16|240.71|238.71|237.61|235.61|3337
1589101200000|2020-05-10 09:00:00|239.14|237.14|237.91|235.91|240.11|238.11|237.88|235.88|1990
1589104800000|2020-05-10 10:00:00|237.94|235.94|239.12|237.12|239.63|237.63|236.63|234.63|3023
1589108400000|2020-05-10 11:00:00|239.11|237.11|238.17|236.17|239.11|237.11|236.56|234.56|2723
1589112000000|2020-05-10 12:00:00|238.15|236.15|237.61|235.61|238.17|236.17|237.02|235.02|1488
1589115600000|2020-05-10 13:00:00|237.59|235.59|237.94|235.94|238.28|236.28|237.09|235.09|1495
1589119200000|2020-05-10 14:00:00|237.93|235.93|234.08|232.08|238.07|236.07|232.75|230.75|1917
1589122800000|2020-05-10 15:00:00|234.11|232.11|233.92|231.92|236.11|234.11|232.71|230.71|3608
1589126400000|2020-05-10 16:00:00|234.03|232.03|225.56|223.56|235.84|233.84|225.52|223.52|6620
1589130000000|2020-05-10 17:00:00|225.57|223.57|230.35|228.35|231.06|229.06|225.54|223.54|4909
1589133600000|2020-05-10 18:00:00|230.33|228.33|231.13|229.13|232.1|230.1|229.84|227.84|3520
1589137200000|2020-05-10 19:00:00|231.12|229.12|232.26|230.26|233.4|231.4|230.8|228.8|2152
1589140800000|2020-05-10 20:00:00|232.25|230.25|235.96|233.96|239.32|237.32|232.18|230.18|5178
1589144400000|2020-05-10 21:00:00|235.95|233.95|235.08|233.08|236.79|234.79|230.38|228.38|3251
1589148000000|2020-05-10 22:00:00|235.06|233.06|234.77|232.77|235.73|233.73|233.71|231.71|2726
1589151600000|2020-05-10 23:00:00|234.72|232.72|234.02|232.02|236.2|234.2|231.66|229.66|4243
1589155200000|2020-05-11 00:00:00|233.98|231.98|236.83|234.83|238.44|236.44|233.96|231.96|3089
1589158800000|2020-05-11 01:00:00|236.84|234.84|235.74|233.74|237.1|235.1|235.36|233.36|1697
1589162400000|2020-05-11 02:00:00|235.72|233.72|235.97|233.97|236.3|234.3|234.68|232.68|1591
1589166000000|2020-05-11 03:00:00|236|234|234.43|232.43|236.48|234.48|233.67|231.67|1845
1589169600000|2020-05-11 04:00:00|234.44|232.44|232.43|230.43|234.92|232.92|232.36|230.36|2178
1589173200000|2020-05-11 05:00:00|232.42|230.42|233.4|231.4|233.92|231.92|232.13|230.13|1630
1589176800000|2020-05-11 06:00:00|233.38|231.38|232.72|230.72|234.02|232.02|232.71|230.71|1683
1589180400000|2020-05-11 07:00:00|232.73|230.73|231.77|229.77|233.38|231.38|229.28|227.28|2179
1589184000000|2020-05-11 08:00:00|231.79|229.79|231.11|229.11|232.29|230.29|228.5|226.5|3166
1589187600000|2020-05-11 09:00:00|231.16|229.16|230.38|228.38|231.33|229.33|229.27|227.27|3912
1589191200000|2020-05-11 10:00:00|230.39|228.39|235.28|233.28|236.75|234.75|230.32|228.32|5355
1589194800000|2020-05-11 11:00:00|235.29|233.29|235.36|233.36|237.8|235.8|234.32|232.32|3780
1589198400000|2020-05-11 12:00:00|235.37|233.37|231.79|229.79|239.3|237.3|231.79|229.79|6285
1589202000000|2020-05-11 13:00:00|231.75|229.75|232.29|230.29|234.1|232.1|231.02|229.02|4611
1589205600000|2020-05-11 14:00:00|232.3|230.3|232.34|230.34|233.7|231.7|231.38|229.38|2601
1589209200000|2020-05-11 15:00:00|232.35|230.35|233.65|231.65|235.29|233.29|231.48|229.48|3478
1589212800000|2020-05-11 16:00:00|233.64|231.64|227.66|225.66|235.19|233.19|225.21|223.21|5378
1589216400000|2020-05-11 17:00:00|227.6|225.6|226.52|224.52|229.89|227.89|225.03|223.03|5668
1589220000000|2020-05-11 18:00:00|226.55|224.55|224.6|222.6|226.75|224.75|220.11|218.11|7710
1589223600000|2020-05-11 19:00:00|224.59|222.59|234.34|232.34|235.13|233.13|221.54|219.54|7148
1589227200000|2020-05-11 20:00:00|234.32|232.32|232.3|230.3|235.09|233.09|230.27|228.27|4537
1589230800000|2020-05-11 21:00:00|232.35|230.35|231.65|229.65|235.09|233.09|230.09|228.09|2642
1589234400000|2020-05-11 22:00:00|231.68|229.68|232.44|230.44|233.32|231.32|231.09|229.09|2700
1589238000000|2020-05-11 23:00:00|232.41|230.41|236.65|234.65|238|236|231.7|229.7|3396
1589241600000|2020-05-12 00:00:00|236.66|234.66|236.14|234.14|240.36|238.36|234.52|232.52|3714
1589245200000|2020-05-12 01:00:00|236.16|234.16|235.13|233.13|236.54|234.54|233.33|231.33|2167
1589248800000|2020-05-12 02:00:00|235.14|233.14|235.55|233.55|237.36|235.36|234.45|232.45|1994
1589252400000|2020-05-12 03:00:00|235.54|233.54|235.72|233.72|236.95|234.95|234.52|232.52|2056
1589256000000|2020-05-12 04:00:00|235.71|233.71|235.59|233.59|236.54|234.54|234.59|232.59|1843
1589259600000|2020-05-12 05:00:00|235.58|233.58|236.35|234.35|238.26|236.26|235.58|233.58|2845
1589263200000|2020-05-12 06:00:00|236.37|234.37|236.33|234.33|237.67|235.67|235.51|233.51|1997
1589266800000|2020-05-12 07:00:00|236.36|234.36|235.18|233.18|236.69|234.69|234.12|232.12|1719
1589270400000|2020-05-12 08:00:00|235.16|233.16|236.59|234.59|236.59|234.59|234.53|232.53|2189
1589274000000|2020-05-12 09:00:00|236.62|234.62|236.27|234.27|238.41|236.41|235.38|233.38|2592
1589277600000|2020-05-12 10:00:00|236.26|234.26|237.34|235.34|238.36|236.36|235.21|233.21|2589
1589281200000|2020-05-12 11:00:00|237.33|235.33|237.63|235.63|237.88|235.88|236.69|234.69|1480
1589284800000|2020-05-12 12:00:00|237.64|235.64|236.81|234.81|237.74|235.74|236.3|234.3|1953
1589288400000|2020-05-12 13:00:00|236.87|234.87|235.57|233.57|237|235|233.54|231.54|3014
1589292000000|2020-05-12 14:00:00|235.49|233.49|236.49|234.49|237.75|235.75|235.37|233.37|3741
1589295600000|2020-05-12 15:00:00|236.48|234.48|235.96|233.96|236.95|234.95|235.32|233.32|2708
1589299200000|2020-05-12 16:00:00|235.95|233.95|235.73|233.73|236.58|234.58|235.01|233.01|2302
1589302800000|2020-05-12 17:00:00|235.72|233.72|235.48|233.48|236.59|234.59|233.97|231.97|3530
1589306400000|2020-05-12 18:00:00|235.49|233.49|235.17|233.17|235.5|233.5|234.69|232.69|2953
1589310000000|2020-05-12 19:00:00|235.13|233.13|234.62|232.62|237.02|235.02|234.27|232.27|3436
1589313600000|2020-05-12 20:00:00|234.6|232.6|234.65|232.65|235.12|233.12|233.65|231.65|2847
1589317200000|2020-05-12 21:00:00|234.66|232.66|231.8|229.8|235.03|233.03|230.11|228.11|3047
1589320800000|2020-05-12 22:00:00|231.85|229.85|233.49|231.49|233.68|231.68|229.86|227.86|5068
1589324400000|2020-05-12 23:00:00|233.47|231.47|234.41|232.41|234.95|232.95|233.46|231.46|4556
1589328000000|2020-05-13 00:00:00|234.4|232.4|235.55|233.55|236.13|234.13|233.33|231.33|3732
1589331600000|2020-05-13 01:00:00|235.54|233.54|235.69|233.69|235.91|233.91|234.79|232.79|3235
1589335200000|2020-05-13 02:00:00|235.7|233.7|236|234|236.15|234.15|234.91|232.91|2856
1589338800000|2020-05-13 03:00:00|235.96|233.96|235.72|233.72|236.96|234.96|235.59|233.59|2504
1589342400000|2020-05-13 04:00:00|235.71|233.71|235.32|233.32|235.84|233.84|234.5|232.5|2439
1589346000000|2020-05-13 05:00:00|235.31|233.31|234.4|232.4|235.39|233.39|234.38|232.38|2201
1589349600000|2020-05-13 06:00:00|234.41|232.41|235.29|233.29|235.34|233.34|234.13|232.13|2592
1589353200000|2020-05-13 07:00:00|235.31|233.31|234.19|232.19|235.38|233.38|234.15|232.15|2168
1589356800000|2020-05-13 08:00:00|234.18|232.18|234.62|232.62|234.75|232.75|233.01|231.01|2523
1589360400000|2020-05-13 09:00:00|234.63|232.63|235.01|233.01|235.21|233.21|234.6|232.6|2445
1589364000000|2020-05-13 10:00:00|235.02|233.02|235.34|233.34|235.5|233.5|234.5|232.5|2589
1589367600000|2020-05-13 11:00:00|235.35|233.35|236.53|234.53|236.64|234.64|235.17|233.17|2892
1589371200000|2020-05-13 12:00:00|236.54|234.54|237.37|235.37|238.01|236.01|236.08|234.08|2907
1589374800000|2020-05-13 13:00:00|237.36|235.36|237.14|235.14|237.91|235.91|236.67|234.67|2570
1589378400000|2020-05-13 14:00:00|237.16|235.16|237.35|235.35|238.83|236.83|236.64|234.64|2934
1589382000000|2020-05-13 15:00:00|237.36|235.36|238.91|236.91|239.28|237.28|237.3|235.3|2953
1589385600000|2020-05-13 16:00:00|238.92|236.92|237.86|235.86|241.06|239.06|237.04|235.04|3577
1589389200000|2020-05-13 17:00:00|237.88|235.88|238.03|236.03|238.08|236.08|236.76|234.76|2192
1589392800000|2020-05-13 18:00:00|238.04|236.04|237.29|235.29|238.26|236.26|237.27|235.27|1730
1589396400000|2020-05-13 19:00:00|237.28|235.28|238.13|236.13|238.37|236.37|237.22|235.22|1521
1589400000000|2020-05-13 20:00:00|238.12|236.12|239.09|237.09|240.22|238.22|237.61|235.61|3945
1589403600000|2020-05-13 21:00:00|239.1|237.1|242.71|240.71|243.16|241.16|239.09|237.09|3467
1589407200000|2020-05-13 22:00:00|242.69|240.69|240.77|238.77|242.96|240.96|239.51|237.51|3565
1589410800000|2020-05-13 23:00:00|240.75|238.75|240.79|238.79|241.37|239.37|239.6|237.6|2822
1589414400000|2020-05-14 00:00:00|240.8|238.8|239.22|237.22|242.01|240.01|239.16|237.16|3607
1589418000000|2020-05-14 01:00:00|239.21|237.21|238.3|236.3|240.12|238.12|238.28|236.28|2976
1589421600000|2020-05-14 02:00:00|238.29|236.29|239.49|237.49|239.52|237.52|238.11|236.11|3286
1589425200000|2020-05-14 03:00:00|239.48|237.48|239.59|237.59|239.73|237.73|238.89|236.89|3839
1589428800000|2020-05-14 04:00:00|239.56|237.56|238.49|236.49|239.57|237.57|238.47|236.47|2556
1589432400000|2020-05-14 05:00:00|238.47|236.47|238.89|236.89|239.06|237.06|235.41|233.41|3873
1589436000000|2020-05-14 06:00:00|238.91|236.91|239.1|237.1|239.8|237.8|238.35|236.35|2959
1589439600000|2020-05-14 07:00:00|239.09|237.09|241.06|239.06|243.88|241.88|238.82|236.82|4307
1589443200000|2020-05-14 08:00:00|241.05|239.05|241.28|239.28|241.65|239.65|237.02|235.02|3977
1589446800000|2020-05-14 09:00:00|241.26|239.26|245.47|243.47|245.67|243.67|241.25|239.25|5076
1589450400000|2020-05-14 10:00:00|245.48|243.48|243.01|241.01|246.73|244.73|242.3|240.3|5084
1589454000000|2020-05-14 11:00:00|243.02|241.02|243.89|241.89|246.05|244.05|243.01|241.01|3580
1589457600000|2020-05-14 12:00:00|243.9|241.9|242.02|240.02|244.72|242.72|241.98|239.98|3610
1589461200000|2020-05-14 13:00:00|242.01|240.01|242.29|240.29|242.87|240.87|241.13|239.13|4091
1589464800000|2020-05-14 14:00:00|242.28|240.28|242.57|240.57|243.56|241.56|241.82|239.82|3526
1589468400000|2020-05-14 15:00:00|242.56|240.56|243.45|241.45|243.5|241.5|241.75|239.75|2597
1589472000000|2020-05-14 16:00:00|243.44|241.44|240.39|238.39|243.91|241.91|239.15|237.15|3957
1589475600000|2020-05-14 17:00:00|240.37|238.37|238.93|236.93|240.37|238.37|237.56|235.56|3619
1589479200000|2020-05-14 18:00:00|238.94|236.94|241.81|239.81|242.58|240.58|238.28|236.28|2846
1589482800000|2020-05-14 19:00:00|241.82|239.82|243.45|241.45|244.01|242.01|241.61|239.61|2961
1589486400000|2020-05-14 20:00:00|243.43|241.43|242.22|240.22|244.8|242.8|241.86|239.86|4853
1589490000000|2020-05-14 21:00:00|242.24|240.24|242.67|240.67|243.07|241.07|242.03|240.03|2354
1589493600000|2020-05-14 22:00:00|242.66|240.66|244.26|242.26|246.64|244.64|242.66|240.66|3202
1589497200000|2020-05-14 23:00:00|244.23|242.23|243.67|241.67|244.68|242.68|243.08|241.08|4020
1589414400000|2020-05-14 00:00:00|240.8|238.8|239.22|237.22|242.01|240.01|239.16|237.16|3607
1589418000000|2020-05-14 01:00:00|239.21|237.21|238.3|236.3|240.12|238.12|238.28|236.28|2976
1589421600000|2020-05-14 02:00:00|238.29|236.29|239.49|237.49|239.52|237.52|238.11|236.11|3286
1589425200000|2020-05-14 03:00:00|239.48|237.48|239.59|237.59|239.73|237.73|238.89|236.89|3839
1589428800000|2020-05-14 04:00:00|239.56|237.56|238.49|236.49|239.57|237.57|238.47|236.47|2556
1589432400000|2020-05-14 05:00:00|238.47|236.47|238.89|236.89|239.06|237.06|235.41|233.41|3873
1589436000000|2020-05-14 06:00:00|238.91|236.91|239.1|237.1|239.8|237.8|238.35|236.35|2959
1589439600000|2020-05-14 07:00:00|239.09|237.09|241.06|239.06|243.88|241.88|238.82|236.82|4307
1589443200000|2020-05-14 08:00:00|241.05|239.05|241.28|239.28|241.65|239.65|237.02|235.02|3977
1589446800000|2020-05-14 09:00:00|241.26|239.26|245.47|243.47|245.67|243.67|241.25|239.25|5076
1589450400000|2020-05-14 10:00:00|245.48|243.48|243.01|241.01|246.73|244.73|242.3|240.3|5084
1589454000000|2020-05-14 11:00:00|243.02|241.02|243.89|241.89|246.05|244.05|243.01|241.01|3580
1589457600000|2020-05-14 12:00:00|243.9|241.9|242.02|240.02|244.72|242.72|241.98|239.98|3610
1589461200000|2020-05-14 13:00:00|242.01|240.01|242.29|240.29|242.87|240.87|241.13|239.13|4091
1589464800000|2020-05-14 14:00:00|242.28|240.28|242.57|240.57|243.56|241.56|241.82|239.82|3526
1589468400000|2020-05-14 15:00:00|242.56|240.56|243.45|241.45|243.5|241.5|241.75|239.75|2597
1589472000000|2020-05-14 16:00:00|243.44|241.44|240.39|238.39|243.91|241.91|239.15|237.15|3957
1589475600000|2020-05-14 17:00:00|240.37|238.37|238.93|236.93|240.37|238.37|237.56|235.56|3619
1589479200000|2020-05-14 18:00:00|238.94|236.94|241.81|239.81|242.58|240.58|238.28|236.28|2846
1589482800000|2020-05-14 19:00:00|241.82|239.82|243.45|241.45|244.01|242.01|241.61|239.61|2961
1589486400000|2020-05-14 20:00:00|243.43|241.43|242.22|240.22|244.8|242.8|241.86|239.86|4853
1589490000000|2020-05-14 21:00:00|242.24|240.24|242.67|240.67|243.07|241.07|242.03|240.03|2354
1589493600000|2020-05-14 22:00:00|242.66|240.66|244.26|242.26|246.64|244.64|242.66|240.66|3202
1589497200000|2020-05-14 23:00:00|244.23|242.23|243.67|241.67|244.68|242.68|243.08|241.08|4020
1589500800000|2020-05-15 00:00:00|243.66|241.66|243.01|241.01|244.43|242.43|242.23|240.23|4833
1589504400000|2020-05-15 01:00:00|243.02|241.02|242.57|240.57|243.6|241.6|242.55|240.55|3289
1589508000000|2020-05-15 02:00:00|242.58|240.58|238.82|236.82|242.58|240.58|236.13|234.13|6278
1589511600000|2020-05-15 03:00:00|238.81|236.81|239.33|237.33|240.57|238.57|238.27|236.27|4255
1589515200000|2020-05-15 04:00:00|239.32|237.32|237.39|235.39|239.36|237.36|236.9|234.9|3057
1589518800000|2020-05-15 05:00:00|237.38|235.38|239.05|237.05|239.08|237.08|237.19|235.19|3538
1589522400000|2020-05-15 06:00:00|239.04|237.04|239.45|237.45|239.9|237.9|238.63|236.63|3407
1589526000000|2020-05-15 07:00:00|239.44|237.44|241.06|239.06|241.75|239.75|239.36|237.36|4627
1589529600000|2020-05-15 08:00:00|241.05|239.05|239.97|237.97|241.06|239.06|239.91|237.91|3929
1589533200000|2020-05-15 09:00:00|240.13|238.13|239.29|237.29|240.13|238.13|238.97|236.97|2769
1589536800000|2020-05-15 10:00:00|239.28|237.28|240.19|238.19|240.36|238.36|238.42|236.42|4667
1589540400000|2020-05-15 11:00:00|240.17|238.17|241.19|239.19|243.15|241.15|239.98|237.98|4786
1589544000000|2020-05-15 12:00:00|241.2|239.2|239.88|237.88|241.21|239.21|239.13|237.13|4361
1589547600000|2020-05-15 13:00:00|239.86|237.86|239.98|237.98|241.4|239.4|239.15|237.15|4042
1589551200000|2020-05-15 14:00:00|239.99|237.99|240.12|238.12|240.98|238.98|239.96|237.96|3951
1589554800000|2020-05-15 15:00:00|240.11|238.11|238.93|236.93|240.12|238.12|237.27|235.27|5205
1589558400000|2020-05-15 16:00:00|238.92|236.92|237.76|235.76|239.28|237.28|237.32|235.32|4664
1589562000000|2020-05-15 17:00:00|237.82|235.82|239.19|237.19|239.98|237.98|237.61|235.61|3419
1589565600000|2020-05-15 18:00:00|239.2|237.2|238.32|236.32|239.96|237.96|238.29|236.29|3162
1589569200000|2020-05-15 19:00:00|238.33|236.33|236.61|234.61|238.48|236.48|235.85|233.85|4660
1589572800000|2020-05-15 20:00:00|236.59|234.59|234.21|232.21|236.94|234.94|231.91|229.91|4178
1589612400000|2020-05-16 07:00:00|239.92|237.92|237.56|235.56|240.01|238.01|237.48|235.48|3333
1589616000000|2020-05-16 08:00:00|237.55|235.55|238.78|236.78|239.02|237.02|237.09|235.09|2786
1589619600000|2020-05-16 09:00:00|238.79|236.79|238.59|236.59|239.03|237.03|237.17|235.17|3015
1589623200000|2020-05-16 10:00:00|238.6|236.6|239.3|237.3|239.69|237.69|237.71|235.71|4274
1589626800000|2020-05-16 11:00:00|239.31|237.31|238.64|236.64|239.65|237.65|238.29|236.29|3016
1589630400000|2020-05-16 12:00:00|238.63|236.63|239.96|237.96|241|239|238.63|236.63|4216
1589634000000|2020-05-16 13:00:00|239.97|237.97|239.33|237.33|240.73|238.73|238.85|236.85|4523
1589637600000|2020-05-16 14:00:00|239.32|237.32|238.31|236.31|239.83|237.83|237.23|235.23|4166
1589641200000|2020-05-16 15:00:00|238.32|236.32|237.86|235.86|238.78|236.78|237.16|235.16|3130
1589644800000|2020-05-16 16:00:00|237.85|235.85|238.35|236.35|238.45|236.45|236.61|234.61|4499
1589648400000|2020-05-16 17:00:00|238.36|236.36|236.01|234.01|238.58|236.58|235.31|233.31|3587
1589652000000|2020-05-16 18:00:00|236|234|236.39|234.39|236.76|234.76|235.1|233.1|4282
1589655600000|2020-05-16 19:00:00|236.38|234.38|237.5|235.5|237.96|235.96|235.69|233.69|3259
1589659200000|2020-05-16 20:00:00|237.49|235.49|237.19|235.19|237.95|235.95|236.89|234.89|3684
1589662800000|2020-05-16 21:00:00|237.17|235.17|238.02|236.02|238.39|236.39|237.17|235.17|4223
1589666400000|2020-05-16 22:00:00|238.03|236.03|238.38|236.38|238.93|236.93|237.34|235.34|3936
1589670000000|2020-05-16 23:00:00|238.42|236.42|237.51|235.51|238.59|236.59|237.46|235.46|3903
1589673600000|2020-05-17 00:00:00|237.5|235.5|239.08|237.08|239.27|237.27|236.68|234.68|4579
1589677200000|2020-05-17 01:00:00|239.09|237.09|238.75|236.75|239.39|237.39|238.4|236.4|4223
1589680800000|2020-05-17 02:00:00|238.76|236.76|239.09|237.09|239.73|237.73|238.58|236.58|4150
1589684400000|2020-05-17 03:00:00|239.1|237.1|239.2|237.2|239.87|237.87|238.99|236.99|3387
1589688000000|2020-05-17 04:00:00|239.19|237.19|238.44|236.44|239.67|237.67|238.22|236.22|2690
1589691600000|2020-05-17 05:00:00|238.45|236.45|238.55|236.55|238.88|236.88|238.11|236.11|2329
1589695200000|2020-05-17 06:00:00|238.56|236.56|239.75|237.75|239.89|237.89|238.54|236.54|2674
1589698800000|2020-05-17 07:00:00|239.76|237.76|239.73|237.73|240.39|238.39|239.11|237.11|2551
1589702400000|2020-05-17 08:00:00|239.74|237.74|238.37|236.37|240.04|238.04|238.35|236.35|2976
1589706000000|2020-05-17 09:00:00|238.36|236.36|239|237|239.82|237.82|238.22|236.22|2367
1589709600000|2020-05-17 10:00:00|239.02|237.02|239.69|237.69|239.83|237.83|239.02|237.02|1815
1589713200000|2020-05-17 11:00:00|239.68|237.68|239.48|237.48|239.88|237.88|238.87|236.87|2408
1589716800000|2020-05-17 12:00:00|239.47|237.47|242.88|240.88|243.01|241.01|239.47|237.47|4511
1589720400000|2020-05-17 13:00:00|242.87|240.87|242.63|240.63|243.34|241.34|242.32|240.32|3734
1589724000000|2020-05-17 14:00:00|242.64|240.64|244.06|242.06|244.41|242.41|242.33|240.33|3851
1589727600000|2020-05-17 15:00:00|244.07|242.07|245.44|243.44|246.75|244.75|243.99|241.99|3956
1589731200000|2020-05-17 16:00:00|245.45|243.45|244.09|242.09|246.16|244.16|243.58|241.58|3186
1589734800000|2020-05-17 17:00:00|244.07|242.07|244.32|242.32|244.88|242.88|243.77|241.77|2333
1589738400000|2020-05-17 18:00:00|244.31|242.31|244.03|242.03|244.46|242.46|243.35|241.35|2361
1589742000000|2020-05-17 19:00:00|244.04|242.04|244.07|242.07|244.28|242.28|243.58|241.58|2313
1589745600000|2020-05-17 20:00:00|244.06|242.06|243.8|241.8|244.07|242.07|243.2|241.2|2114
1589749200000|2020-05-17 21:00:00|243.81|241.81|244.17|242.17|244.79|242.79|243.76|241.76|2519
1589752800000|2020-05-17 22:00:00|244.19|242.19|242.96|240.96|244.19|242.19|241.91|239.91|4235
1589756400000|2020-05-17 23:00:00|243|241|241.7|239.7|243.3|241.3|240.42|238.42|3344
1589760000000|2020-05-18 00:00:00|241.69|239.69|243.67|241.67|243.78|241.78|241.33|239.33|3988
1589763600000|2020-05-18 01:00:00|243.68|241.68|249.31|247.31|249.69|247.69|243.34|241.34|6212
1589767200000|2020-05-18 02:00:00|249.33|247.33|254.06|252.06|256.05|254.05|249.16|247.16|6180
1589770800000|2020-05-18 03:00:00|254.05|252.05|253.17|251.17|255.37|253.37|252.37|250.37|5236
1589774400000|2020-05-18 04:00:00|253.16|251.16|253.73|251.73|254.78|252.78|252.61|250.61|5627
1589778000000|2020-05-18 05:00:00|253.74|251.74|252.95|250.95|254.77|252.77|252.92|250.92|5675
1589781600000|2020-05-18 06:00:00|252.92|250.92|250.87|248.87|253.3|251.3|249.45|247.45|5307
1589785200000|2020-05-18 07:00:00|250.89|248.89|250.56|248.56|251.44|249.44|250|248|3583
1589788800000|2020-05-18 08:00:00|250.54|248.54|247.53|245.53|251.6|249.6|245.52|243.52|4635
1589792400000|2020-05-18 09:00:00|247.54|245.54|247.01|245.01|248.58|246.58|245.89|243.89|4014
1589796000000|2020-05-18 10:00:00|247.02|245.02|247.85|245.85|248.38|246.38|246.6|244.6|3449
1589799600000|2020-05-18 11:00:00|247.86|245.86|248.2|246.2|248.84|246.84|247.08|245.08|3171
1589803200000|2020-05-18 12:00:00|248.23|246.23|247.45|245.45|248.26|246.26|245.97|243.97|3604
1589806800000|2020-05-18 13:00:00|247.44|245.44|247.79|245.79|248.65|246.65|247.13|245.13|4902
1589810400000|2020-05-18 14:00:00|247.78|245.78|248.01|246.01|249.28|247.28|247.02|245.02|5692
1589814000000|2020-05-18 15:00:00|247.99|245.99|246.03|244.03|248.1|246.1|244.51|242.51|4596
1589817600000|2020-05-18 16:00:00|246.04|244.04|246.63|244.63|247.54|245.54|243.36|241.36|4981
1589821200000|2020-05-18 17:00:00|246.57|244.57|245.94|243.94|247.58|245.58|244.63|242.63|4840
1589824800000|2020-05-18 18:00:00|245.93|243.93|245.89|243.89|246.83|244.83|245.68|243.68|5186
1589828400000|2020-05-18 19:00:00|245.91|243.91|247.02|245.02|247.72|245.72|245.58|243.58|4390
1589832000000|2020-05-18 20:00:00|247.01|245.01|246.52|244.52|247.28|245.28|246.18|244.18|3640
1589835600000|2020-05-18 21:00:00|246.54|244.54|246.68|244.68|246.94|244.94|246.36|244.36|2347
1589839200000|2020-05-18 22:00:00|246.67|244.67|248.16|246.16|248.41|246.41|246.37|244.37|4257
1589842800000|2020-05-18 23:00:00|248.21|246.21|249.22|247.22|249.45|247.45|247.8|245.8|4906
1589846400000|2020-05-19 00:00:00|249.24|247.24|246.49|244.49|249.32|247.32|245.18|243.18|4964
1589850000000|2020-05-19 01:00:00|246.5|244.5|246.43|244.43|247.18|245.18|246.11|244.11|2550
1589853600000|2020-05-19 02:00:00|246.42|244.42|245.96|243.96|246.51|244.51|243.63|241.63|4604
1589857200000|2020-05-19 03:00:00|245.95|243.95|244.41|242.41|246.27|244.27|243.67|241.67|3649
1589860800000|2020-05-19 04:00:00|244.38|242.38|245.83|243.83|246.4|244.4|244.26|242.26|4498
1589864400000|2020-05-19 05:00:00|245.86|243.86|247.29|245.29|247.56|245.56|245.56|243.56|3364
1589868000000|2020-05-19 06:00:00|247.28|245.28|247.19|245.19|247.99|245.99|247.13|245.13|3706
1589871600000|2020-05-19 07:00:00|247.18|245.18|246.09|244.09|247.78|245.78|245.87|243.87|1812
1589875200000|2020-05-19 08:00:00|246.1|244.1|250.2|248.2|250.94|248.94|246.08|244.08|5456
1589878800000|2020-05-19 09:00:00|250.19|248.19|250.28|248.28|251.67|249.67|249.28|247.28|4214
1589882400000|2020-05-19 10:00:00|250.29|248.29|249.81|247.81|250.67|248.67|249.62|247.62|2531
1589886000000|2020-05-19 11:00:00|249.8|247.8|248.96|246.96|251.47|249.47|248.47|246.47|5277
1589889600000|2020-05-19 12:00:00|248.94|246.94|246.92|244.92|249.2|247.2|246.18|244.18|5005
1589893200000|2020-05-19 13:00:00|246.91|244.91|245.13|243.13|247.55|245.55|244.6|242.6|3718
1589896800000|2020-05-19 14:00:00|245.12|243.12|246.38|244.38|246.88|244.88|245.11|243.11|3784
1589900400000|2020-05-19 15:00:00|246.39|244.39|246.72|244.72|247.01|245.01|245.37|243.37|2849
1589904000000|2020-05-19 16:00:00|246.73|244.73|246.91|244.91|248|246|246.29|244.29|2226
1589907600000|2020-05-19 17:00:00|246.92|244.92|246.56|244.56|247.48|245.48|245.97|243.97|2022
1589911200000|2020-05-19 18:00:00|246.57|244.57|246.94|244.94|247.28|245.28|246.34|244.34|2091
1589914800000|2020-05-19 19:00:00|246.95|244.95|245.89|243.89|247.83|245.83|245.69|243.69|4286
1589918400000|2020-05-19 20:00:00|245.9|243.9|246.46|244.46|246.56|244.56|244.67|242.67|4427
1589922000000|2020-05-19 21:00:00|246.47|244.47|246.13|244.13|246.85|244.85|245.54|243.54|2280
1589925600000|2020-05-19 22:00:00|246.14|244.14|247.08|245.08|247.84|245.84|245.62|243.62|3800
1589929200000|2020-05-19 23:00:00|247.07|245.07|247.87|245.87|247.95|245.95|246.57|244.57|3999
1589932800000|2020-05-20 00:00:00|247.88|245.88|247.48|245.48|248.55|246.55|247.25|245.25|3315
1589936400000|2020-05-20 01:00:00|247.49|245.49|247.11|245.11|247.79|245.79|246.99|244.99|3366
1589940000000|2020-05-20 02:00:00|247.12|245.12|246.99|244.99|247.21|245.21|246.49|244.49|2310
1589943600000|2020-05-20 03:00:00|246.98|244.98|246.98|244.98|248.4|246.4|246.68|244.68|4684
1589947200000|2020-05-20 04:00:00|246.97|244.97|247.22|245.22|247.66|245.66|246.52|244.52|2617
1589950800000|2020-05-20 05:00:00|247.23|245.23|247.39|245.39|247.54|245.54|246.61|244.61|2356
1589954400000|2020-05-20 06:00:00|247.37|245.37|246.56|244.56|248.35|246.35|245.81|243.81|5515
1589958000000|2020-05-20 07:00:00|246.55|244.55|247.07|245.07|247.61|245.61|246.21|244.21|3117
1589961600000|2020-05-20 08:00:00|247.05|245.05|247.7|245.7|248.15|246.15|246.59|244.59|4045
1589965200000|2020-05-20 09:00:00|247.67|245.67|247.59|245.59|248.18|246.18|247.12|245.12|2644
1589968800000|2020-05-20 10:00:00|247.6|245.6|247.19|245.19|247.94|245.94|246.63|244.63|3462
1589972400000|2020-05-20 11:00:00|247.2|245.2|246.6|244.6|247.33|245.33|246.5|244.5|2739
1589976000000|2020-05-20 12:00:00|246.59|244.59|247.89|245.89|248.05|246.05|246.44|244.44|3097
1589979600000|2020-05-20 13:00:00|247.9|245.9|248.29|246.29|248.29|246.29|247.47|245.47|3131
1589983200000|2020-05-20 14:00:00|248.3|246.3|247.51|245.51|248.35|246.35|247.5|245.5|2295
1589986800000|2020-05-20 15:00:00|247.47|245.47|238.58|236.58|247.48|245.48|236.34|234.34|6373
1589990400000|2020-05-20 16:00:00|238.59|236.59|239.43|237.43|240.26|238.26|236.36|234.36|4773
1589994000000|2020-05-20 17:00:00|239.45|237.45|240.49|238.49|240.55|238.55|238.73|236.73|3825
1589997600000|2020-05-20 18:00:00|240.48|238.48|240.54|238.54|240.89|238.89|239.62|237.62|3846
1590001200000|2020-05-20 19:00:00|240.53|238.53|240.43|238.43|240.6|238.6|239.12|237.12|3863
1590004800000|2020-05-20 20:00:00|240.4|238.4|241.32|239.32|241.59|239.59|239.96|237.96|3796
1590008400000|2020-05-20 21:00:00|241.33|239.33|240.89|238.89|241.6|239.6|240.87|238.87|2838
1590012000000|2020-05-20 22:00:00|240.9|238.9|240.92|238.92|241.26|239.26|240.03|238.03|2923
1590015600000|2020-05-20 23:00:00|240.97|238.97|240.56|238.56|240.99|238.99|239.53|237.53|3326
1590019200000|2020-05-21 00:00:00|240.57|238.57|243.41|241.41|243.72|241.72|239.89|237.89|4798
1590022800000|2020-05-21 01:00:00|243.42|241.42|241.72|239.72|243.71|241.71|241.4|239.4|3260
1590026400000|2020-05-21 02:00:00|241.7|239.7|241.06|239.06|242.16|240.16|240.89|238.89|3514
1590030000000|2020-05-21 03:00:00|241.07|239.07|240.89|238.89|241.81|239.81|240.66|238.66|3480
1590033600000|2020-05-21 04:00:00|240.9|238.9|240.41|238.41|241.26|239.26|239.2|237.2|4225
1590037200000|2020-05-21 05:00:00|240.43|238.43|241.06|239.06|241.59|239.59|240.39|238.39|4932
1590040800000|2020-05-21 06:00:00|241.07|239.07|238.99|236.99|241.29|239.29|238.96|236.96|3061
1590044400000|2020-05-21 07:00:00|239|237|239.07|237.07|239.9|237.9|238.86|236.86|2391
1590048000000|2020-05-21 08:00:00|239.12|237.12|237.59|235.59|240.93|238.93|235.34|233.34|5105
1590051600000|2020-05-21 09:00:00|237.6|235.6|236.79|234.79|238.71|236.71|236.74|234.74|3286
1590055200000|2020-05-21 10:00:00|236.81|234.81|238.17|236.17|238.38|236.38|236.08|234.08|3268
1590058800000|2020-05-21 11:00:00|238.19|236.19|238.33|236.33|238.51|236.51|237.35|235.35|2384
1590062400000|2020-05-21 12:00:00|238.35|236.35|237.72|235.72|238.7|236.7|237.24|235.24|2791
1590066000000|2020-05-21 13:00:00|237.73|235.73|235.77|233.77|238.54|236.54|235.54|233.54|3480
1590069600000|2020-05-21 14:00:00|235.75|233.75|228.36|226.36|236.11|234.11|225.48|223.48|8363
1590073200000|2020-05-21 15:00:00|228.35|226.35|227.66|225.66|229.81|227.81|227.25|225.25|5814
1590076800000|2020-05-21 16:00:00|227.62|225.62|227.94|225.94|228.73|226.73|226.88|224.88|4771
1590080400000|2020-05-21 17:00:00|227.95|225.95|226.8|224.8|228.49|226.49|226.52|224.52|3657
1590084000000|2020-05-21 18:00:00|226.81|224.81|222.52|220.52|226.81|224.81|222.51|220.51|5917
1590087600000|2020-05-21 19:00:00|222.46|220.46|228.37|226.37|228.75|226.75|221.69|219.69|4815
1590091200000|2020-05-21 20:00:00|228.38|226.38|229.14|227.14|229.19|227.19|227.54|225.54|2779
1590094800000|2020-05-21 21:00:00|229.13|227.13|229.19|227.19|230.01|228.01|229|227|1420
1590098400000|2020-05-21 22:00:00|229.2|227.2|230.87|228.87|231.16|229.16|229.2|227.2|2221
1590102000000|2020-05-21 23:00:00|230.85|228.85|228.92|226.92|231.03|229.03|228.43|226.43|2755
1590105600000|2020-05-22 00:00:00|228.93|226.93|227.59|225.59|228.97|226.97|226.13|224.13|3666
1590109200000|2020-05-22 01:00:00|227.58|225.58|228.24|226.24|229.49|227.49|227.5|225.5|3646
1590112800000|2020-05-22 02:00:00|228.23|226.23|227.55|225.55|228.76|226.76|227.55|225.55|3092
1590116400000|2020-05-22 03:00:00|227.54|225.54|226.31|224.31|228.03|226.03|226.18|224.18|3542
1590120000000|2020-05-22 04:00:00|226.3|224.3|227.02|225.02|228.08|226.08|226.3|224.3|3890
1590123600000|2020-05-22 05:00:00|227.03|225.03|227.89|225.89|228.13|226.13|226.86|224.86|3425
1590127200000|2020-05-22 06:00:00|227.9|225.9|231.98|229.98|233.08|231.08|227.89|225.89|4226
1590130800000|2020-05-22 07:00:00|231.99|229.99|231.92|229.92|233.17|231.17|231.24|229.24|3091
1590134400000|2020-05-22 08:00:00|231.9|229.9|232.26|230.26|232.48|230.48|231.3|229.3|2188
1590138000000|2020-05-22 09:00:00|232.28|230.28|234.26|232.26|234.28|232.28|231.81|229.81|1827
1590141600000|2020-05-22 10:00:00|234.28|232.28|234.73|232.73|235.31|233.31|234.11|232.11|3293
1590145200000|2020-05-22 11:00:00|234.72|232.72|235.01|233.01|235.31|233.31|233.94|231.94|2276
1590148800000|2020-05-22 12:00:00|235.03|233.03|234.88|232.88|235.76|233.76|234.57|232.57|2571
1590152400000|2020-05-22 13:00:00|234.89|232.89|233|231|235.04|233.04|232.47|230.47|2786
1590156000000|2020-05-22 14:00:00|232.97|230.97|234.12|232.12|234.99|232.99|232.87|230.87|2325
1590159600000|2020-05-22 15:00:00|234.11|232.11|235.3|233.3|235.32|233.32|234.11|232.11|2647
1590163200000|2020-05-22 16:00:00|235.31|233.31|236.39|234.39|236.89|234.89|234.78|232.78|4509
1590166800000|2020-05-22 17:00:00|236.4|234.4|235.45|233.45|236.52|234.52|235.28|233.28|3450
1590170400000|2020-05-22 18:00:00|235.46|233.46|235.3|233.3|236.21|234.21|234.88|232.88|1957
1590174000000|2020-05-22 19:00:00|235.29|233.29|234.99|232.99|236.34|234.34|233.96|231.96|2070
1590177600000|2020-05-22 20:00:00|235|233|236.96|234.96|237.52|235.52|234.04|232.04|2757
1590217200000|2020-05-23 07:00:00|235.8|233.8|236.38|234.38|236.71|234.71|235.46|233.46|1756
1590220800000|2020-05-23 08:00:00|236.39|234.39|235.3|233.3|236.39|234.39|234.57|232.57|2562
1590224400000|2020-05-23 09:00:00|235.29|233.29|234.55|232.55|236.26|234.26|234.35|232.35|2566
1590228000000|2020-05-23 10:00:00|234.56|232.56|234.47|232.47|234.73|232.73|233.99|231.99|2842
1590231600000|2020-05-23 11:00:00|234.48|232.48|235.34|233.34|235.73|233.73|234.46|232.46|1882
1590235200000|2020-05-23 12:00:00|235.29|233.29|234.15|232.15|235.3|233.3|233.35|231.35|2384
1590238800000|2020-05-23 13:00:00|234.16|232.16|234.27|232.27|234.91|232.91|233.83|231.83|1850
1590242400000|2020-05-23 14:00:00|234.26|232.26|236.27|234.27|236.54|234.54|234.06|232.06|2176
1590246000000|2020-05-23 15:00:00|236.26|234.26|236.03|234.03|236.44|234.44|235.45|233.45|2016
1590249600000|2020-05-23 16:00:00|236.02|234.02|235.04|233.04|236.32|234.32|233.95|231.95|2812
1590253200000|2020-05-23 17:00:00|235.03|233.03|235.61|233.61|236.07|234.07|235.02|233.02|2423
1590256800000|2020-05-23 18:00:00|235.62|233.62|235.38|233.38|236.42|234.42|235.23|233.23|1458
1590260400000|2020-05-23 19:00:00|235.37|233.37|235.85|233.85|235.94|233.94|234.49|232.49|2441
1590264000000|2020-05-23 20:00:00|235.84|233.84|236.67|234.67|236.81|234.81|235.62|233.62|3025
1590267600000|2020-05-23 21:00:00|236.66|234.66|236.54|234.54|236.73|234.73|236.23|234.23|2587
1590271200000|2020-05-23 22:00:00|236.5|234.5|236.48|234.48|236.8|234.8|236.23|234.23|1781
1590274800000|2020-05-23 23:00:00|236.46|234.46|235.18|233.18|236.72|234.72|235.13|233.13|2316
1590278400000|2020-05-24 00:00:00|235.2|233.2|236.33|234.33|236.54|234.54|234.56|232.56|3111
1590282000000|2020-05-24 01:00:00|236.32|234.32|236.71|234.71|237.49|235.49|236.05|234.05|2847
1590285600000|2020-05-24 02:00:00|236.72|234.72|237.23|235.23|237.98|235.98|236.72|234.72|2545
1590289200000|2020-05-24 03:00:00|237.24|235.24|236.96|234.96|237.71|235.71|236.3|234.3|3924
1590292800000|2020-05-24 04:00:00|236.97|234.97|236.71|234.71|237.51|235.51|236.68|234.68|4256
1590296400000|2020-05-24 05:00:00|236.72|234.72|237.3|235.3|237.56|235.56|236.51|234.51|3248
1590300000000|2020-05-24 06:00:00|237.31|235.31|237.91|235.91|238.15|236.15|237.3|235.3|4474
1590303600000|2020-05-24 07:00:00|237.92|235.92|237.29|235.29|238.52|236.52|237.09|235.09|2604
1590307200000|2020-05-24 08:00:00|237.3|235.3|237.41|235.41|237.6|235.6|237.1|235.1|1909
1590310800000|2020-05-24 09:00:00|237.42|235.42|237.34|235.34|238.13|236.13|237.14|235.14|3265
1590314400000|2020-05-24 10:00:00|237.35|235.35|236.82|234.82|237.73|235.73|236.72|234.72|2455
1590318000000|2020-05-24 11:00:00|236.81|234.81|234.05|232.05|236.81|234.81|234|232|4950
1590321600000|2020-05-24 12:00:00|234.04|232.04|234.73|232.73|234.9|232.9|233.63|231.63|2231
1590325200000|2020-05-24 13:00:00|234.72|232.72|231.98|229.98|234.72|232.72|231.29|229.29|2218
1590328800000|2020-05-24 14:00:00|231.97|229.97|230.38|228.38|231.97|229.97|229.53|227.53|6052
1590332400000|2020-05-24 15:00:00|230.37|228.37|229.79|227.79|230.66|228.66|228.96|226.96|3260
1590336000000|2020-05-24 16:00:00|229.78|227.78|228.49|226.49|229.79|227.79|226.53|224.53|7366
1590339600000|2020-05-24 17:00:00|228.48|226.48|228.37|226.37|229.43|227.43|227.79|225.79|4413
1590343200000|2020-05-24 18:00:00|228.36|226.36|228.08|226.08|228.92|226.92|227.78|225.78|4662
1590346800000|2020-05-24 19:00:00|228.05|226.05|230.58|228.58|230.83|228.83|227.64|225.64|3839
1590350400000|2020-05-24 20:00:00|230.56|228.56|230.07|228.07|231|229|229.93|227.93|4168
1590354000000|2020-05-24 21:00:00|230.08|228.08|230.85|228.85|231.78|229.78|230.07|228.07|4096
1590357600000|2020-05-24 22:00:00|230.86|228.86|230.61|228.61|230.94|228.94|230.13|228.13|4609
1590361200000|2020-05-24 23:00:00|230.64|228.64|224.02|222.02|230.89|228.89|223.92|221.92|6571
1590364800000|2020-05-25 00:00:00|224.03|222.03|227.16|225.16|228.52|226.52|222.51|220.51|6362
1590368400000|2020-05-25 01:00:00|227.15|225.15|227.5|225.5|227.56|225.56|225.97|223.97|3643
1590372000000|2020-05-25 02:00:00|227.48|225.48|227.97|225.97|228.36|226.36|226.88|224.88|2556
1590375600000|2020-05-25 03:00:00|227.96|225.96|227.39|225.39|228.01|226.01|226.7|224.7|2238
1590379200000|2020-05-25 04:00:00|227.4|225.4|228.32|226.32|228.58|226.58|227.36|225.36|2529
1590382800000|2020-05-25 05:00:00|228.31|226.31|227.61|225.61|228.57|226.57|227.22|225.22|2333
1590386400000|2020-05-25 06:00:00|227.62|225.62|228.17|226.17|229.38|227.38|227.18|225.18|2683
1590390000000|2020-05-25 07:00:00|228.19|226.19|230.07|228.07|230.96|228.96|228.13|226.13|2369
1590393600000|2020-05-25 08:00:00|230.06|228.06|229.23|227.23|230.58|228.58|229.19|227.19|2104
1590397200000|2020-05-25 09:00:00|229.24|227.24|229.23|227.23|232.78|230.78|228.85|226.85|4042
1590400800000|2020-05-25 10:00:00|229.22|227.22|228.32|226.32|231.1|229.1|228.24|226.24|3558
1590404400000|2020-05-25 11:00:00|228.33|226.33|229.67|227.67|230.05|228.05|227.89|225.89|2623
1590408000000|2020-05-25 12:00:00|229.8|227.8|230.3|228.3|231.78|229.78|229.79|227.79|2577
1590411600000|2020-05-25 13:00:00|230.32|228.32|230.84|228.84|231.01|229.01|228.86|226.86|2615
1590415200000|2020-05-25 14:00:00|230.85|228.85|229.29|227.29|231.64|229.64|229.23|227.23|3021
1590418800000|2020-05-25 15:00:00|229.27|227.27|230.07|228.07|230.65|228.65|229.26|227.26|2361
1590422400000|2020-05-25 16:00:00|230.09|228.09|231.42|229.42|231.89|229.89|229.92|227.92|3721
1590426000000|2020-05-25 17:00:00|231.43|229.43|232.65|230.65|233.89|231.89|231.31|229.31|3702
1590429600000|2020-05-25 18:00:00|232.67|230.67|232.22|230.22|233.02|231.02|231.96|229.96|3199
1590433200000|2020-05-25 19:00:00|232.23|230.23|232.71|230.71|233.47|231.47|232.07|230.07|2850
1590436800000|2020-05-25 20:00:00|232.7|230.7|232.22|230.22|232.9|230.9|232.16|230.16|1144
1590440400000|2020-05-25 21:00:00|232.24|230.24|231.74|229.74|232.39|230.39|231.12|229.12|1751
1590444000000|2020-05-25 22:00:00|231.75|229.75|231.32|229.32|232.28|230.28|230.98|228.98|1527
1590447600000|2020-05-25 23:00:00|231.4|229.4|231.45|229.45|232.32|230.32|231.33|229.33|1534
1590451200000|2020-05-26 00:00:00|231.47|229.47|229.76|227.76|232.12|230.12|228.72|226.72|2828
1590454800000|2020-05-26 01:00:00|229.78|227.78|230.67|228.67|230.94|228.94|229.78|227.78|3261
1590458400000|2020-05-26 02:00:00|230.66|228.66|230.18|228.18|231.1|229.1|230.16|228.16|2652
1590462000000|2020-05-26 03:00:00|230.19|228.19|230.66|228.66|230.93|228.93|229.79|227.79|2798
1590465600000|2020-05-26 04:00:00|230.65|228.65|229.82|227.82|230.65|228.65|229.53|227.53|2505
1590469200000|2020-05-26 05:00:00|229.83|227.83|230.35|228.35|230.35|228.35|229.41|227.41|2633
1590472800000|2020-05-26 06:00:00|230.34|228.34|228.56|226.56|230.4|228.4|227.94|225.94|3085
1590476400000|2020-05-26 07:00:00|228.57|226.57|230.01|228.01|230.3|228.3|228.1|226.1|2699
1590480000000|2020-05-26 08:00:00|230|228|229.89|227.89|230.85|228.85|229.77|227.77|2616
1590483600000|2020-05-26 09:00:00|229.91|227.91|229.14|227.14|229.92|227.92|228.91|226.91|2918
1590487200000|2020-05-26 10:00:00|229.16|227.16|228.98|226.98|229.73|227.73|228.48|226.48|3186
1590490800000|2020-05-26 11:00:00|228.99|226.99|229.24|227.24|229.58|227.58|228.29|226.29|2723
1590494400000|2020-05-26 12:00:00|229.23|227.23|227.47|225.47|229.63|227.63|227.15|225.15|3472
1590498000000|2020-05-26 13:00:00|227.46|225.46|227.91|225.91|228.97|226.97|226.96|224.96|3269
1590501600000|2020-05-26 14:00:00|227.92|225.92|228.38|226.38|229.6|227.6|227.69|225.69|2871
1590505200000|2020-05-26 15:00:00|228.39|226.39|225.36|223.36|228.7|226.7|225.05|223.05|3419
1590508800000|2020-05-26 16:00:00|225.39|223.39|228.08|226.08|228.12|226.12|225.04|223.04|3718
1590512400000|2020-05-26 17:00:00|228.07|226.07|228.65|226.65|229.06|227.06|227.88|225.88|1998
1590516000000|2020-05-26 18:00:00|228.63|226.63|229.2|227.2|229.58|227.58|228.56|226.56|1683
1590519600000|2020-05-26 19:00:00|229.21|227.21|228.07|226.07|229.48|227.48|227.78|225.78|2561
1590523200000|2020-05-26 20:00:00|228.1|226.1|230.15|228.15|230.52|228.52|228.06|226.06|1965
1590526800000|2020-05-26 21:00:00|230.16|228.16|229.11|227.11|230.93|228.93|229.03|227.03|2069
1590530400000|2020-05-26 22:00:00|229.12|227.12|229.61|227.61|229.73|227.73|228.95|226.95|2353
1590534000000|2020-05-26 23:00:00|229.5|227.5|229.01|227.01|230.06|228.06|228.46|226.46|1990
1590537600000|2020-05-27 00:00:00|229.02|227.02|229.87|227.87|230.12|228.12|228.59|226.59|2604
1590541200000|2020-05-27 01:00:00|229.85|227.85|228.88|226.88|230.29|228.29|228.78|226.78|1988
1590544800000|2020-05-27 02:00:00|228.86|226.86|228.19|226.19|229.97|227.97|228.1|226.1|2513
1590548400000|2020-05-27 03:00:00|228.18|226.18|228.66|226.66|229|227|228.09|226.09|1494
1590552000000|2020-05-27 04:00:00|228.68|226.68|228.78|226.78|228.95|226.95|228.23|226.23|1468
1590555600000|2020-05-27 05:00:00|228.79|226.79|229.55|227.55|229.57|227.57|228.71|226.71|1672
1590559200000|2020-05-27 06:00:00|229.56|227.56|228.55|226.55|230.13|228.13|228.46|226.46|1580
1590562800000|2020-05-27 07:00:00|228.56|226.56|228.51|226.51|228.99|226.99|228.41|226.41|1793
1590566400000|2020-05-27 08:00:00|228.52|226.52|231.04|229.04|231.65|229.65|228.52|226.52|2468
1590570000000|2020-05-27 09:00:00|231.03|229.03|231.05|229.05|231.33|229.33|230.58|228.58|1907
1590573600000|2020-05-27 10:00:00|231.06|229.06|234|232|235.29|233.29|231.01|229.01|3865
1590577200000|2020-05-27 11:00:00|234.01|232.01|234.46|232.46|234.81|232.81|234|232|2287
1590580800000|2020-05-27 12:00:00|234.49|232.49|234.29|232.29|235.55|233.55|233.77|231.77|2226
1590584400000|2020-05-27 13:00:00|234.28|232.28|233.73|231.73|234.6|232.6|233.6|231.6|1795
1590588000000|2020-05-27 14:00:00|233.71|231.71|233.45|231.45|234.18|232.18|233.28|231.28|2402
1590591600000|2020-05-27 15:00:00|233.46|231.46|233.26|231.26|234.53|232.53|232.72|230.72|3817
1590595200000|2020-05-27 16:00:00|233.25|231.25|233.78|231.78|234.44|232.44|233.2|231.2|2162
1590598800000|2020-05-27 17:00:00|233.74|231.74|233.9|231.9|234.49|232.49|233.67|231.67|2412
1590602400000|2020-05-27 18:00:00|233.88|231.88|233.54|231.54|233.9|231.9|233.36|231.36|2953
1590606000000|2020-05-27 19:00:00|233.55|231.55|233.03|231.03|233.56|231.56|232.45|230.45|2925
1590609600000|2020-05-27 20:00:00|233.04|231.04|232.88|230.88|233.12|231.12|232.8|230.8|2364
1590613200000|2020-05-27 21:00:00|232.87|230.87|231.24|229.24|232.88|230.88|230.93|228.93|3391
1590616800000|2020-05-27 22:00:00|231.15|229.15|231.75|229.75|232.56|230.56|230.97|228.97|3248
1590620400000|2020-05-27 23:00:00|231.77|229.77|233.83|231.83|233.83|231.83|231.61|229.61|2961
1590624000000|2020-05-28 00:00:00|233.82|231.82|234.5|232.5|234.77|232.77|232.82|230.82|2854
1590627600000|2020-05-28 01:00:00|234.48|232.48|232.49|230.49|234.59|232.59|232.42|230.42|2512
1590631200000|2020-05-28 02:00:00|232.48|230.48|232.83|230.83|232.94|230.94|232.07|230.07|2459
1590634800000|2020-05-28 03:00:00|232.84|230.84|232.03|230.03|232.85|230.85|231.92|229.92|1783
1590638400000|2020-05-28 04:00:00|232.04|230.04|231.67|229.67|232.19|230.19|231.27|229.27|1847
1590642000000|2020-05-28 05:00:00|231.68|229.68|231.76|229.76|231.85|229.85|231.18|229.18|1228
1590645600000|2020-05-28 06:00:00|231.75|229.75|232.18|230.18|232.25|230.25|231.46|229.46|1938
1590649200000|2020-05-28 07:00:00|232.19|230.19|230.73|228.73|232.37|230.37|230.3|228.3|1936
1590652800000|2020-05-28 08:00:00|230.72|228.72|231.79|229.79|231.83|229.83|230.05|228.05|2710
1590656400000|2020-05-28 09:00:00|231.81|229.81|231.81|229.81|232.14|230.14|231.38|229.38|1520
1590660000000|2020-05-28 10:00:00|231.82|229.82|231.15|229.15|231.89|229.89|231.04|229.04|1623
1590663600000|2020-05-28 11:00:00|231.22|229.22|233.21|231.21|233.42|231.42|230.99|228.99|2572
1590667200000|2020-05-28 12:00:00|233.18|231.18|235.61|233.61|235.97|233.97|232.77|230.77|3181
1590670800000|2020-05-28 13:00:00|235.6|233.6|234.57|232.57|236.22|234.22|234.35|232.35|2187
1590674400000|2020-05-28 14:00:00|234.59|232.59|236.81|234.81|236.81|234.81|234.52|232.52|3232
1590678000000|2020-05-28 15:00:00|236.86|234.86|238.06|236.06|238.9|236.9|236.64|234.64|3571
1590681600000|2020-05-28 16:00:00|238.07|236.07|237.39|235.39|238.74|236.74|237.28|235.28|3488
1590685200000|2020-05-28 17:00:00|237.4|235.4|237.72|235.72|237.92|235.92|237.26|235.26|2195
1590688800000|2020-05-28 18:00:00|237.73|235.73|237.19|235.19|238.58|236.58|237.19|235.19|2441
1590692400000|2020-05-28 19:00:00|237.2|235.2|238.32|236.32|239.06|237.06|237.04|235.04|1271
1590696000000|2020-05-28 20:00:00|238.31|236.31|237.58|235.58|238.53|236.53|237.17|235.17|1732
1590699600000|2020-05-28 21:00:00|237.57|235.57|237.29|235.29|238.18|236.18|237.15|235.15|2071
1590703200000|2020-05-28 22:00:00|237.25|235.25|238.73|236.73|239.15|237.15|237.21|235.21|2920
1590706800000|2020-05-28 23:00:00|238.78|236.78|240.91|238.91|241.98|239.98|238.72|236.72|2752
1590710400000|2020-05-29 00:00:00|240.92|238.92|242.09|240.09|244.87|242.87|240.33|238.33|3961
1590714000000|2020-05-29 01:00:00|242.14|240.14|242.07|240.07|243.26|241.26|240.79|238.79|1921
1590717600000|2020-05-29 02:00:00|242.08|240.08|242.13|240.13|242.86|240.86|241.53|239.53|1311
1590721200000|2020-05-29 03:00:00|242.12|240.12|241.8|239.8|242.43|240.43|241.58|239.58|1057
1590724800000|2020-05-29 04:00:00|241.81|239.81|241.23|239.23|242.2|240.2|241.22|239.22|717
1590728400000|2020-05-29 05:00:00|241.22|239.22|241.34|239.34|241.36|239.36|239.98|237.98|863
1590732000000|2020-05-29 06:00:00|241.33|239.33|240.61|238.61|241.79|239.79|240.57|238.57|923
1590735600000|2020-05-29 07:00:00|240.65|238.65|240.3|238.3|241.16|239.16|240.23|238.23|795
1590739200000|2020-05-29 08:00:00|240.32|238.32|238.24|236.24|241.87|239.87|236.77|234.77|1974
1590742800000|2020-05-29 09:00:00|238.23|236.23|238.36|236.36|238.6|236.6|237.96|235.96|793
1590746400000|2020-05-29 10:00:00|238.33|236.33|236.43|234.43|238.43|236.43|236.35|234.35|1041
1590750000000|2020-05-29 11:00:00|236.42|234.42|237.38|235.38|237.65|235.65|235.76|233.76|1740
1590753600000|2020-05-29 12:00:00|237.37|235.37|237.4|235.4|238.25|236.25|236.99|234.99|1134
1590757200000|2020-05-29 13:00:00|237.39|235.39|237.86|235.86|237.9|235.9|236.95|234.95|1088
1590760800000|2020-05-29 14:00:00|237.84|235.84|237.53|235.53|238.3|236.3|236.98|234.98|2040
1590764400000|2020-05-29 15:00:00|237.54|235.54|236.98|234.98|237.54|235.54|235.49|233.49|1433
1590768000000|2020-05-29 16:00:00|236.96|234.96|238.47|236.47|238.49|236.49|236.81|234.81|1299
1590771600000|2020-05-29 17:00:00|238.46|236.46|240.04|238.04|241.75|239.75|238.42|236.42|1901
1590775200000|2020-05-29 18:00:00|240.03|238.03|240.05|238.05|240.08|238.08|239.39|237.39|609
1590778800000|2020-05-29 19:00:00|240.07|238.07|239.03|237.03|240.07|238.07|238.33|236.33|683
1590782400000|2020-05-29 20:00:00|239.02|237.02|238.93|236.93|239.29|237.29|238.54|236.54|1236
1590822000000|2020-05-30 07:00:00|243.45|241.45|242.98|240.98|244.16|242.16|242.98|240.98|2960
1590825600000|2020-05-30 08:00:00|242.99|240.99|242.9|240.9|244.17|242.17|242.9|240.9|663
1590829200000|2020-05-30 09:00:00|243.02|241.02|242.46|240.46|243.05|241.05|241.97|239.97|2283
1590832800000|2020-05-30 10:00:00|242.47|240.47|244.16|242.16|244.16|242.16|242.31|240.31|2249
1590836400000|2020-05-30 11:00:00|244.17|242.17|246.38|244.38|248|246|243.85|241.85|3279
1590840000000|2020-05-30 12:00:00|246.39|244.39|245.65|243.65|246.84|244.84|244.62|242.62|2426
1590843600000|2020-05-30 13:00:00|245.66|243.66|246.67|244.67|246.71|244.71|245.21|243.21|1972
1590847200000|2020-05-30 14:00:00|246.7|244.7|246.35|244.35|247.18|245.18|245.35|243.35|2045
1590850800000|2020-05-30 15:00:00|246.28|244.28|245.17|243.17|246.36|244.36|243.83|241.83|2141
1590854400000|2020-05-30 16:00:00|245.18|243.18|249.16|247.16|249.52|247.52|244.54|242.54|3406
1590858000000|2020-05-30 17:00:00|249.15|247.15|247.52|245.52|249.48|247.48|247.34|245.34|3325
1590861600000|2020-05-30 18:00:00|247.51|245.51|248.18|246.18|249.13|247.13|247.26|245.26|2171
1590865200000|2020-05-30 19:00:00|248.16|246.16|248.16|246.16|248.37|246.37|247.42|245.42|1091
1590868800000|2020-05-30 20:00:00|248.17|246.17|245.38|243.38|248.21|246.21|243.77|241.77|4825
1590872400000|2020-05-30 21:00:00|245.39|243.39|247.66|245.66|247.76|245.76|245.26|243.26|3979
1590876000000|2020-05-30 22:00:00|247.67|245.67|252.13|250.13|253.79|251.79|246.94|244.94|5518
1590879600000|2020-05-30 23:00:00|252.41|250.41|253.46|251.46|254.58|252.58|250.74|248.74|4977
1590883200000|2020-05-31 00:00:00|253.47|251.47|252.87|250.87|253.53|251.53|251.73|249.73|3191
1590886800000|2020-05-31 01:00:00|252.88|250.88|252.26|250.26|253.56|251.56|251.6|249.6|2850
1590890400000|2020-05-31 02:00:00|252.25|250.25|251.81|249.81|252.29|250.29|250.79|248.79|4574
1590894000000|2020-05-31 03:00:00|251.8|249.8|247.65|245.65|251.81|249.81|247.19|245.19|4444
1590897600000|2020-05-31 04:00:00|247.66|245.66|247.86|245.86|248.16|246.16|246.21|244.21|2265
1590901200000|2020-05-31 05:00:00|247.85|245.85|247.52|245.52|249.01|247.01|247.45|245.45|2763
1590904800000|2020-05-31 06:00:00|247.53|245.53|247.71|245.71|248.28|246.28|246.89|244.89|3587
1590908400000|2020-05-31 07:00:00|247.72|245.72|249.8|247.8|249.98|247.98|246.84|244.84|1772
1590912000000|2020-05-31 08:00:00|249.79|247.79|248.15|246.15|250.53|248.53|247.6|245.6|2711
1590915600000|2020-05-31 09:00:00|248.13|246.13|247.94|245.94|248.87|246.87|246.92|244.92|1784
1590919200000|2020-05-31 10:00:00|247.95|245.95|250.55|248.55|250.74|248.74|247.88|245.88|2553
1590922800000|2020-05-31 11:00:00|250.56|248.56|249.89|247.89|250.57|248.57|249.32|247.32|2688
1590926400000|2020-05-31 12:00:00|249.87|247.87|249.24|247.24|250.89|248.89|248.9|246.9|2583
1590930000000|2020-05-31 13:00:00|249.25|247.25|248.9|246.9|250.37|248.37|247.85|245.85|2950
1590933600000|2020-05-31 14:00:00|248.89|246.89|244.43|242.43|248.91|246.91|244.41|242.41|3888
1590937200000|2020-05-31 15:00:00|244.44|242.44|245.38|243.38|246.14|244.14|243.89|241.89|3224
1590940800000|2020-05-31 16:00:00|245.39|243.39|246.99|244.99|247.14|245.14|244.91|242.91|3353
1590944400000|2020-05-31 17:00:00|246.98|244.98|246.28|244.28|247.21|245.21|245.81|243.81|1463
1590948000000|2020-05-31 18:00:00|246.29|244.29|246.38|244.38|246.96|244.96|245.4|243.4|1186
1590951600000|2020-05-31 19:00:00|246.37|244.37|246.65|244.65|247.55|245.55|246.12|244.12|1909
1590955200000|2020-05-31 20:00:00|246.62|244.62|245.24|243.24|246.63|244.63|245.22|243.22|1077
1590958800000|2020-05-31 21:00:00|245.23|243.23|243.03|241.03|245.25|243.25|241.61|239.61|3161
1590962400000|2020-05-31 22:00:00|243.02|241.02|241.78|239.78|243.78|241.78|240.75|238.75|5254
1590966000000|2020-05-31 23:00:00|241.79|239.79|239.66|237.66|241.79|239.79|237.41|235.41|5420
1590969600000|2020-06-01 00:00:00|239.61|237.61|241.64|239.64|241.71|239.71|238.4|236.4|4648
1590973200000|2020-06-01 01:00:00|241.66|239.66|243.17|241.17|243.87|241.87|240.91|238.91|3992
1590976800000|2020-06-01 02:00:00|243.16|241.16|243.09|241.09|244.3|242.3|242.64|240.64|4201
1590980400000|2020-06-01 03:00:00|243.08|241.08|242.87|240.87|243.71|241.71|242.39|240.39|3452
1590984000000|2020-06-01 04:00:00|242.86|240.86|244.09|242.09|245.35|243.35|242.86|240.86|4993
1590987600000|2020-06-01 05:00:00|244.08|242.08|242.79|240.79|244.62|242.62|242.61|240.61|3905
1590991200000|2020-06-01 06:00:00|242.8|240.8|242.8|240.8|244.12|242.12|242.77|240.77|2542
1590994800000|2020-06-01 07:00:00|242.83|240.83|243.88|241.88|244.29|242.29|242.8|240.8|2047
1590998400000|2020-06-01 08:00:00|243.87|241.87|242.68|240.68|244.2|242.2|242.35|240.35|1900
1591002000000|2020-06-01 09:00:00|242.69|240.69|242.16|240.16|243.83|241.83|241.89|239.89|2708
1591005600000|2020-06-01 10:00:00|242.17|240.17|242.52|240.52|242.66|240.66|241.1|239.1|4375
1591009200000|2020-06-01 11:00:00|242.53|240.53|241.83|239.83|242.91|240.91|241.23|239.23|4512
1591012800000|2020-06-01 12:00:00|241.82|239.82|243.78|241.78|245.64|243.64|240.33|238.33|3961
1591016400000|2020-06-01 13:00:00|243.76|241.76|244.22|242.22|244.77|242.77|243.1|241.1|1589
1591020000000|2020-06-01 14:00:00|244.2|242.2|245.03|243.03|245.88|243.88|244.18|242.18|1309
1591023600000|2020-06-01 15:00:00|245.02|243.02|243.85|241.85|245.02|243.02|242.49|240.49|1411
1591027200000|2020-06-01 16:00:00|243.83|241.83|245.06|243.06|245.48|243.48|243.81|241.81|2679
1591030800000|2020-06-01 17:00:00|245.07|243.07|244.3|242.3|245.15|243.15|244.05|242.05|801
1591034400000|2020-06-01 18:00:00|244.31|242.31|245.34|243.34|245.42|243.42|243.85|241.85|626
1591038000000|2020-06-01 19:00:00|245.39|243.39|244.73|242.73|245.67|243.67|244.67|242.67|1266
1591041600000|2020-06-01 20:00:00|244.72|242.72|246.45|244.45|246.86|244.86|244.63|242.63|1862
1591045200000|2020-06-01 21:00:00|246.46|244.46|246.88|244.88|247.05|245.05|245.63|243.63|4364
1591048800000|2020-06-01 22:00:00|246.89|244.89|248.7|246.7|248.93|246.93|246.67|244.67|2899
1591052400000|2020-06-01 23:00:00|248.69|246.69|254.17|252.17|256.37|254.37|248.49|246.49|6225
1591056000000|2020-06-02 00:00:00|254.18|252.18|254.18|252.18|255.26|253.26|253.39|251.39|1354
1591059600000|2020-06-02 01:00:00|254.19|252.19|261|259|261.05|259.05|253.98|251.98|1530
1591063200000|2020-06-02 02:00:00|261.03|259.03|261.05|259.05|263.65|261.65|259.56|257.56|2123
1591066800000|2020-06-02 03:00:00|261.03|259.03|261.87|259.87|264.85|262.85|260.25|258.25|3337
1591070400000|2020-06-02 04:00:00|261.88|259.88|261.49|259.49|262.67|260.67|260.33|258.33|1591
1591074000000|2020-06-02 05:00:00|261.62|259.62|262.7|260.7|263.63|261.63|261.12|259.12|952
1591077600000|2020-06-02 06:00:00|262.73|260.73|261.92|259.92|263.65|261.65|261.61|259.61|439
1591081200000|2020-06-02 07:00:00|261.91|259.91|263.28|261.28|263.53|261.53|261.85|259.85|605
1591084800000|2020-06-02 08:00:00|263.26|261.26|262.62|260.62|265.05|263.05|261.94|259.94|1249
1591088400000|2020-06-02 09:00:00|262.69|260.69|264.75|262.75|266.86|264.86|262.69|260.69|1110
1591092000000|2020-06-02 10:00:00|264.72|262.72|269.61|267.61|270.18|268.18|264.16|262.16|1201
1591095600000|2020-06-02 11:00:00|269.62|267.62|268.16|266.16|269.63|267.63|267.46|265.46|1058
1591099200000|2020-06-02 12:00:00|268.17|266.17|266.42|264.42|268.93|266.93|265.57|263.57|1037
1591102800000|2020-06-02 13:00:00|266.41|264.41|266.61|264.61|268.24|266.24|265.91|263.91|1070
1591106400000|2020-06-02 14:00:00|266.69|264.69|251.92|249.92|268.43|266.43|245.12|243.12|3304
1591110000000|2020-06-02 15:00:00|251.86|249.86|249.82|247.82|252.38|250.38|243.77|241.77|6523
1591113600000|2020-06-02 16:00:00|249.8|247.8|249.83|247.83|250.4|248.4|248.72|246.72|2587
1591117200000|2020-06-02 17:00:00|249.84|247.84|250.78|248.78|250.78|248.78|249.15|247.15|3203
1591120800000|2020-06-02 18:00:00|250.79|248.79|249.76|247.76|250.81|248.81|249.25|247.25|2290
1591124400000|2020-06-02 19:00:00|249.77|247.77|252.6|250.6|253.2|251.2|249.41|247.41|2522
1591128000000|2020-06-02 20:00:00|252.59|250.59|250.22|248.22|252.59|250.59|249.26|247.26|3192
1591131600000|2020-06-02 21:00:00|250.23|248.23|251.51|249.51|253.03|251.03|250.04|248.04|2193
1591135200000|2020-06-02 22:00:00|251.53|249.53|251.24|249.24|252.97|250.97|250.92|248.92|3094
1591138800000|2020-06-02 23:00:00|251.28|249.28|252.01|250.01|252.4|250.4|249.84|247.84|3985
1591142400000|2020-06-03 00:00:00|252.02|250.02|251.57|249.57|252.91|250.91|251.05|249.05|2854
1591146000000|2020-06-03 01:00:00|251.58|249.58|250.2|248.2|251.8|249.8|249.84|247.84|3182
1591149600000|2020-06-03 02:00:00|250.21|248.21|248.94|246.94|250.64|248.64|247.46|245.46|2501
1591153200000|2020-06-03 03:00:00|248.93|246.93|248.76|246.76|249.48|247.48|248.35|246.35|1762
1591156800000|2020-06-03 04:00:00|248.75|246.75|249.51|247.51|250.45|248.45|247.98|245.98|1602
1591160400000|2020-06-03 05:00:00|249.52|247.52|250.79|248.79|251.01|249.01|247.91|245.91|2605
1591164000000|2020-06-03 06:00:00|250.78|248.78|249.28|247.28|251.07|249.07|249.26|247.26|2072
1591167600000|2020-06-03 07:00:00|249.27|247.27|249.44|247.44|250.06|248.06|248.21|246.21|1621
1591171200000|2020-06-03 08:00:00|249.45|247.45|248.98|246.98|250.34|248.34|248.82|246.82|1020
1591174800000|2020-06-03 09:00:00|248.99|246.99|250.26|248.26|250.28|248.28|248.98|246.98|1360
1591178400000|2020-06-03 10:00:00|250.25|248.25|251.55|249.55|252.35|250.35|250.24|248.24|2832
1591182000000|2020-06-03 11:00:00|251.54|249.54|251.86|249.86|252.21|250.21|250.85|248.85|1156
1591185600000|2020-06-03 12:00:00|251.87|249.87|251.27|249.27|252.64|250.64|250.78|248.78|1747
1591189200000|2020-06-03 13:00:00|251.26|249.26|251.49|249.49|251.91|249.91|251.1|249.1|1396
1591192800000|2020-06-03 14:00:00|251.5|249.5|251.64|249.64|252.12|250.12|249.5|247.5|1849
1591196400000|2020-06-03 15:00:00|251.65|249.65|250.85|248.85|251.76|249.76|250.01|248.01|1576
1591200000000|2020-06-03 16:00:00|250.9|248.9|251.81|249.81|252.67|250.67|250.73|248.73|2471
1591203600000|2020-06-03 17:00:00|251.82|249.82|251.16|249.16|252.25|250.25|251.02|249.02|1456
1591207200000|2020-06-03 18:00:00|251.14|249.14|253.27|251.27|253.51|251.51|250.73|248.73|1928
1591210800000|2020-06-03 19:00:00|253.26|251.26|252.33|250.33|254.16|252.16|251.55|249.55|2453
1591214400000|2020-06-03 20:00:00|252.34|250.34|252.95|250.95|253.19|251.19|251.7|249.7|1709
1591218000000|2020-06-03 21:00:00|252.94|250.94|251.91|249.91|253.69|251.69|251.71|249.71|1188
1591221600000|2020-06-03 22:00:00|251.92|249.92|253.33|251.33|253.4|251.4|251.91|249.91|1175
1591225200000|2020-06-03 23:00:00|253.31|251.31|254.02|252.02|254.55|252.55|252.6|250.6|1941
1591228800000|2020-06-04 00:00:00|254.01|252.01|253.61|251.61|254.18|252.18|253.2|251.2|1669
1591232400000|2020-06-04 01:00:00|253.62|251.62|254.03|252.03|254.25|252.25|253.49|251.49|1730
1591236000000|2020-06-04 02:00:00|254.04|252.04|261.2|259.2|261.21|259.21|253.9|251.9|2792
1591239600000|2020-06-04 03:00:00|261.12|259.12|259.96|257.96|261.81|259.81|259.64|257.64|2690
1591243200000|2020-06-04 04:00:00|259.93|257.93|258.96|256.96|260.03|258.03|258.16|256.16|2504
1591246800000|2020-06-04 05:00:00|258.98|256.98|258.11|256.11|259.41|257.41|257.69|255.69|1522
1591250400000|2020-06-04 06:00:00|258.1|256.1|258.67|256.67|259.24|257.24|256.77|254.77|1611
1591254000000|2020-06-04 07:00:00|258.66|256.66|258.23|256.23|258.82|256.82|258.14|256.14|1428
1591257600000|2020-06-04 08:00:00|258.24|256.24|258.91|256.91|259.09|257.09|257.08|255.08|2862
1591261200000|2020-06-04 09:00:00|258.9|256.9|255.31|253.31|259|257|253.66|251.66|3772
1591264800000|2020-06-04 10:00:00|255.29|253.29|254.34|252.34|255.29|253.29|253.3|251.3|3354
1591268400000|2020-06-04 11:00:00|254.32|252.32|255.82|253.82|256|254|248.83|246.83|3956
1591272000000|2020-06-04 12:00:00|255.83|253.83|257.46|255.46|258.09|256.09|254.99|252.99|2789
1591275600000|2020-06-04 13:00:00|257.55|255.55|258.2|256.2|259.9|257.9|257.23|255.23|2965
1591279200000|2020-06-04 14:00:00|258.21|256.21|256.47|254.47|258.7|256.7|256.32|254.32|2624
1591282800000|2020-06-04 15:00:00|256.49|254.49|258.06|256.06|258.68|256.68|255.67|253.67|2023
1591286400000|2020-06-04 16:00:00|258.03|256.03|257.84|255.84|259.42|257.42|256.24|254.24|4051
1591290000000|2020-06-04 17:00:00|257.83|255.83|257.97|255.97|258.19|256.19|257.19|255.19|2188
1591293600000|2020-06-04 18:00:00|257.98|255.98|254.5|252.5|258.89|256.89|253.83|251.83|3467
1591297200000|2020-06-04 19:00:00|254.46|252.46|255.69|253.69|256.45|254.45|254.14|252.14|3248
1591300800000|2020-06-04 20:00:00|255.68|253.68|255.81|253.81|256.2|254.2|253.47|251.47|2827
1591304400000|2020-06-04 21:00:00|255.83|253.83|256.55|254.55|256.55|254.55|255.46|253.46|2083
1591308000000|2020-06-04 22:00:00|256.54|254.54|257|255|257.83|255.83|255.36|253.36|3349
1591311600000|2020-06-04 23:00:00|256.99|254.99|257.18|255.18|258.79|256.79|256.92|254.92|3088
1591315200000|2020-06-05 00:00:00|257.19|255.19|257.56|255.56|257.67|255.67|255.78|253.78|3611
1591318800000|2020-06-05 01:00:00|257.58|255.58|263.17|261.17|264.38|262.38|257.58|255.58|4160
1591322400000|2020-06-05 02:00:00|263.16|261.16|261.31|259.31|263.16|261.16|261.17|259.17|4602
1591326000000|2020-06-05 03:00:00|261.32|259.32|260.09|258.09|262.88|260.88|258.72|256.72|6200
1591329600000|2020-06-05 04:00:00|260.1|258.1|259.62|257.62|261.69|259.69|259.22|257.22|4970
1591333200000|2020-06-05 05:00:00|259.64|257.64|260.99|258.99|261.65|259.65|259.64|257.64|4272
1591336800000|2020-06-05 06:00:00|260.98|258.98|261.79|259.79|262.11|260.11|258.98|256.98|2940
1591340400000|2020-06-05 07:00:00|261.8|259.8|260.79|258.79|261.8|259.8|260.1|258.1|2392
1591344000000|2020-06-05 08:00:00|260.89|258.89|262.77|260.77|263.73|261.73|257.81|255.81|3952
1591347600000|2020-06-05 09:00:00|262.78|260.78|262.11|260.11|263.1|261.1|260.87|258.87|1724
1591351200000|2020-06-05 10:00:00|262.04|260.04|258.31|256.31|262.04|260.04|256.9|254.9|2878
1591354800000|2020-06-05 11:00:00|258.32|256.32|258.54|256.54|259.41|257.41|256.74|254.74|2814
1591358400000|2020-06-05 12:00:00|258.61|256.61|258.15|256.15|258.68|256.68|255.7|253.7|2667
1591362000000|2020-06-05 13:00:00|258.12|256.12|258.53|256.53|258.55|256.55|256.71|254.71|1809
1591365600000|2020-06-05 14:00:00|258.52|256.52|257.36|255.36|259.11|257.11|257.06|255.06|1642
1591369200000|2020-06-05 15:00:00|257.35|255.35|258.49|256.49|258.94|256.94|256.15|254.15|1656
1591372800000|2020-06-05 16:00:00|258.5|256.5|259.56|257.56|260.53|258.53|257.98|255.98|1784
1591376400000|2020-06-05 17:00:00|259.55|257.55|259.47|257.47|260.66|258.66|259.18|257.18|1302
1591380000000|2020-06-05 18:00:00|259.46|257.46|259.92|257.92|260.35|258.35|259.43|257.43|906
1591383600000|2020-06-05 19:00:00|259.91|257.91|258.69|256.69|260.04|258.04|257.94|255.94|1513
1591387200000|2020-06-05 20:00:00|258.68|256.68|258.46|256.46|258.94|256.94|256.99|254.99|1575
1591426800000|2020-06-06 07:00:00|256.36|254.36|256.11|254.11|257.08|255.08|255.72|253.72|1964
1591430400000|2020-06-06 08:00:00|256.1|254.1|255.91|253.91|256.11|254.11|255.02|253.02|2090
1591434000000|2020-06-06 09:00:00|255.92|253.92|257.59|255.59|258.47|256.47|255.91|253.91|2846
1591437600000|2020-06-06 10:00:00|257.58|255.58|257.16|255.16|257.78|255.78|256.89|254.89|1844
1591441200000|2020-06-06 11:00:00|257.17|255.17|258.15|256.15|258.16|256.16|257.09|255.09|1507
1591444800000|2020-06-06 12:00:00|258.16|256.16|256.31|254.31|259.01|257.01|256.03|254.03|3662
1591448400000|2020-06-06 13:00:00|256.3|254.3|256.68|254.68|257.08|255.08|256.3|254.3|1995
1591452000000|2020-06-06 14:00:00|256.67|254.67|256.4|254.4|257.2|255.2|256.21|254.21|1803
1591455600000|2020-06-06 15:00:00|256.39|254.39|256.96|254.96|257.16|255.16|255.82|253.82|2434
1591459200000|2020-06-06 16:00:00|256.97|254.97|253.66|251.66|257.35|255.35|252.07|250.07|3061
1591462800000|2020-06-06 17:00:00|253.65|251.65|253.04|251.04|253.66|251.66|252.34|250.34|3423
1591466400000|2020-06-06 18:00:00|253.05|251.05|253.67|251.67|253.67|251.67|252.69|250.69|2478
1591470000000|2020-06-06 19:00:00|253.68|251.68|254.62|252.62|254.81|252.81|253.26|251.26|1779
1591473600000|2020-06-06 20:00:00|254.63|252.63|255.56|253.56|256.02|254.02|254.28|252.28|3307
1591477200000|2020-06-06 21:00:00|255.57|253.57|255.45|253.45|256.05|254.05|255.1|253.1|2536
1591480800000|2020-06-06 22:00:00|255.44|253.44|253.25|251.25|255.8|253.8|253.21|251.21|1638
1591484400000|2020-06-06 23:00:00|253.2|251.2|254.19|252.19|254.75|252.75|252.81|250.81|2534
1591488000000|2020-06-07 00:00:00|254.2|252.2|254.15|252.15|254.2|252.2|252.77|250.77|2749
1591491600000|2020-06-07 01:00:00|254.16|252.16|254.33|252.33|255.01|253.01|253.36|251.36|3178
1591495200000|2020-06-07 02:00:00|254.32|252.32|255.84|253.84|256.55|254.55|254.16|252.16|4277
1591498800000|2020-06-07 03:00:00|255.83|253.83|255.29|253.29|255.92|253.92|255.02|253.02|2191
1591502400000|2020-06-07 04:00:00|255.28|253.28|255.67|253.67|256.41|254.41|255.22|253.22|3133
1591506000000|2020-06-07 05:00:00|255.66|253.66|255.1|253.1|256.11|254.11|254.97|252.97|1878
1591509600000|2020-06-07 06:00:00|255.09|253.09|255.2|253.2|255.45|253.45|254.34|252.34|1976
1591513200000|2020-06-07 07:00:00|255.21|253.21|255.06|253.06|255.52|253.52|254.4|252.4|2236
1591516800000|2020-06-07 08:00:00|255.07|253.07|255.26|253.26|255.64|253.64|252.73|250.73|3761
1591520400000|2020-06-07 09:00:00|255.27|253.27|253.84|251.84|255.46|253.46|253.77|251.77|5236
1591524000000|2020-06-07 10:00:00|253.86|251.86|253.6|251.6|254.09|252.09|253.38|251.38|5728
1591527600000|2020-06-07 11:00:00|253.59|251.59|252.36|250.36|254.05|252.05|252.26|250.26|3995
1591531200000|2020-06-07 12:00:00|252.38|250.38|252.4|250.4|254.82|252.82|251.97|249.97|4284
1591534800000|2020-06-07 13:00:00|252.35|250.35|247.19|245.19|252.73|250.73|246.94|244.94|4186
1591538400000|2020-06-07 14:00:00|247.18|245.18|248.36|246.36|248.98|246.98|246.69|244.69|4646
1591542000000|2020-06-07 15:00:00|248.39|246.39|248.59|246.59|248.95|246.95|247.56|245.56|3372
1591545600000|2020-06-07 16:00:00|248.6|246.6|248.15|246.15|248.66|246.66|247.3|245.3|4262
1591549200000|2020-06-07 17:00:00|248.14|246.14|248.71|246.71|248.78|246.78|247.29|245.29|4316
1591552800000|2020-06-07 18:00:00|248.7|246.7|249.17|247.17|249.93|247.93|248.41|246.41|5463
1591556400000|2020-06-07 19:00:00|249.18|247.18|253.67|251.67|254.2|252.2|249.11|247.11|5537
1591560000000|2020-06-07 20:00:00|253.64|251.64|253.75|251.75|254.41|252.41|252.92|250.92|4717
1591563600000|2020-06-07 21:00:00|253.77|251.77|253.42|251.42|253.93|251.93|252.57|250.57|3762
1591567200000|2020-06-07 22:00:00|253.44|251.44|254.05|252.05|254.49|252.49|253.4|251.4|3878
1591570800000|2020-06-07 23:00:00|254.09|252.09|254.7|252.7|255.14|253.14|253.77|251.77|5920
1591574400000|2020-06-08 00:00:00|254.71|252.71|254.94|252.94|255.48|253.48|254.24|252.24|2584
1591578000000|2020-06-08 01:00:00|254.95|252.95|255.33|253.33|255.9|253.9|254.93|252.93|3103
1591581600000|2020-06-08 02:00:00|255.34|253.34|254.99|252.99|255.57|253.57|254.52|252.52|2900
1591585200000|2020-06-08 03:00:00|254.97|252.97|255.13|253.13|255.46|253.46|254.92|252.92|1666
1591588800000|2020-06-08 04:00:00|255.14|253.14|255.41|253.41|255.98|253.98|255.12|253.12|1427
1591592400000|2020-06-08 05:00:00|255.48|253.48|256.69|254.69|256.69|254.69|255.41|253.41|821
1591596000000|2020-06-08 06:00:00|256.7|254.7|256.87|254.87|257.68|255.68|256.04|254.04|1520
1591599600000|2020-06-08 07:00:00|256.88|254.88|256.19|254.19|257.19|255.19|256|254|808
1591603200000|2020-06-08 08:00:00|256.2|254.2|255.17|253.17|256.69|254.69|254.8|252.8|3519
1591606800000|2020-06-08 09:00:00|255.12|253.12|256.59|254.59|256.68|254.68|255.11|253.11|2813
1591610400000|2020-06-08 10:00:00|256.61|254.61|255.29|253.29|256.62|254.62|255.14|253.14|1277
1591614000000|2020-06-08 11:00:00|255.28|253.28|255.2|253.2|255.39|253.39|254.73|252.73|2445
1591617600000|2020-06-08 12:00:00|255.19|253.19|254.17|252.17|255.41|253.41|254.11|252.11|2092
1591621200000|2020-06-08 13:00:00|254.18|252.18|254.11|252.11|255.12|253.12|253.94|251.94|3045
1591624800000|2020-06-08 14:00:00|254.06|252.06|252.75|250.75|254.09|252.09|252.67|250.67|1826
1591628400000|2020-06-08 15:00:00|252.76|250.76|254.33|252.33|254.36|252.36|252.43|250.43|1059
1591632000000|2020-06-08 16:00:00|254.34|252.34|254.83|252.83|254.94|252.94|252.98|250.98|1469
1591635600000|2020-06-08 17:00:00|254.85|252.85|254.18|252.18|254.86|252.86|253.91|251.91|2759
1591639200000|2020-06-08 18:00:00|254.19|252.19|253.88|251.88|254.81|252.81|253.88|251.88|1985
1591642800000|2020-06-08 19:00:00|253.89|251.89|253.41|251.41|253.94|251.94|253.33|251.33|1182
1591646400000|2020-06-08 20:00:00|253.4|251.4|253.48|251.48|254.51|252.51|253.32|251.32|1093
1591650000000|2020-06-08 21:00:00|253.47|251.47|254.49|252.49|254.57|252.57|253.36|251.36|1418
1591653600000|2020-06-08 22:00:00|254.5|252.5|253.24|251.24|254.87|252.87|253.17|251.17|1572
1591657200000|2020-06-08 23:00:00|253.23|251.23|256.4|254.4|256.57|254.57|253.12|251.12|2021
1591660800000|2020-06-09 00:00:00|256.39|254.39|254.9|252.9|258.26|256.26|251.93|249.93|4665
1591664400000|2020-06-09 01:00:00|254.91|252.91|254.3|252.3|255|253|254.27|252.27|2505
1591668000000|2020-06-09 02:00:00|254.31|252.31|254.74|252.74|255.05|253.05|254.05|252.05|2232
1591671600000|2020-06-09 03:00:00|254.75|252.75|253.8|251.8|254.77|252.77|253.6|251.6|3041
1591675200000|2020-06-09 04:00:00|253.81|251.81|253.35|251.35|253.85|251.85|252.87|250.87|1890
1591678800000|2020-06-09 05:00:00|253.33|251.33|254.03|252.03|254.04|252.04|253.23|251.23|2031
1591682400000|2020-06-09 06:00:00|254.02|252.02|254.18|252.18|254.44|252.44|253.92|251.92|1518
1591686000000|2020-06-09 07:00:00|254.19|252.19|254.26|252.26|254.56|252.56|254.04|252.04|2032
1591689600000|2020-06-09 08:00:00|254.27|252.27|253.74|251.74|254.61|252.61|253.65|251.65|1036
1591693200000|2020-06-09 09:00:00|253.73|251.73|253.61|251.61|253.87|251.87|253.14|251.14|1504
1591696800000|2020-06-09 10:00:00|253.58|251.58|253.15|251.15|253.82|251.82|252.07|250.07|2543
1591700400000|2020-06-09 11:00:00|253.14|251.14|253.99|251.99|253.99|251.99|252.9|250.9|2222
1591704000000|2020-06-09 12:00:00|254.07|252.07|254.95|252.95|255.74|253.74|253.99|251.99|1767
1591707600000|2020-06-09 13:00:00|254.97|252.97|254.5|252.5|255.47|253.47|253.86|251.86|1879
1591711200000|2020-06-09 14:00:00|254.48|252.48|254.28|252.28|254.52|252.52|253.45|251.45|2821
1591714800000|2020-06-09 15:00:00|254.27|252.27|254.66|252.66|254.74|252.74|254.21|252.21|1797
1591718400000|2020-06-09 16:00:00|254.64|252.64|254.27|252.27|254.71|252.71|253.86|251.86|1555
1591722000000|2020-06-09 17:00:00|254.24|252.24|254.09|252.09|254.37|252.37|254.09|252.09|1834
1591725600000|2020-06-09 18:00:00|254.08|252.08|253.68|251.68|254.22|252.22|253.6|251.6|1718
1591729200000|2020-06-09 19:00:00|253.67|251.67|254.1|252.1|254.36|252.36|252.3|250.3|1749
1591732800000|2020-06-09 20:00:00|254.13|252.13|254.31|252.31|254.69|252.69|253.69|251.69|1490
1591736400000|2020-06-09 21:00:00|254.3|252.3|254.96|252.96|255.53|253.53|254.28|252.28|1949
1591740000000|2020-06-09 22:00:00|254.97|252.97|255.1|253.1|255.56|253.56|253.47|251.47|3243
1591743600000|2020-06-09 23:00:00|255.01|253.01|255.07|253.07|255.62|253.62|254.66|252.66|2016
1591747200000|2020-06-10 00:00:00|255.08|253.08|255.61|253.61|256.27|254.27|254.96|252.96|1991
1591750800000|2020-06-10 01:00:00|255.62|253.62|256.2|254.2|256.61|254.61|255.62|253.62|1549
1591754400000|2020-06-10 02:00:00|256.19|254.19|255.79|253.79|256.28|254.28|255.37|253.37|2905
1591758000000|2020-06-10 03:00:00|255.78|253.78|255.14|253.14|255.82|253.82|254.92|252.92|3661
1591761600000|2020-06-10 04:00:00|255.13|253.13|255.24|253.24|255.24|253.24|254.95|252.95|4903
1591765200000|2020-06-10 05:00:00|255.27|253.27|258.93|256.93|259.77|257.77|255.27|253.27|3244
1591768800000|2020-06-10 06:00:00|258.94|256.94|258.16|256.16|258.94|256.94|257.87|255.87|4501
1591772400000|2020-06-10 07:00:00|258.17|256.17|255.01|253.01|258.54|256.54|252.03|250.03|3215
1591776000000|2020-06-10 08:00:00|255.02|253.02|254.59|252.59|255.49|253.49|254.56|252.56|413
1591779600000|2020-06-10 09:00:00|254.6|252.6|254.72|252.72|254.99|252.99|253.87|251.87|1063
1591783200000|2020-06-10 10:00:00|254.74|252.74|254.6|252.6|254.78|252.78|254.16|252.16|1510
1591786800000|2020-06-10 11:00:00|254.62|252.62|254.2|252.2|254.7|252.7|254.19|252.19|1324
1591790400000|2020-06-10 12:00:00|254.21|252.21|255.52|253.52|255.58|253.58|254.12|252.12|1943
1591794000000|2020-06-10 13:00:00|255.5|253.5|255.23|253.23|255.88|253.88|255.11|253.11|2774
1591797600000|2020-06-10 14:00:00|255.24|253.24|254.99|252.99|255.72|253.72|254.74|252.74|2760
1591801200000|2020-06-10 15:00:00|255|253|255.29|253.29|255.35|253.35|254.31|252.31|3369
1591804800000|2020-06-10 16:00:00|255.3|253.3|254.75|252.75|255.42|253.42|254.75|252.75|3110
1591808400000|2020-06-10 17:00:00|254.77|252.77|254.8|252.8|254.85|252.85|254.22|252.22|2684
1591812000000|2020-06-10 18:00:00|254.79|252.79|255.91|253.91|259.15|257.15|253.43|251.43|4478
1591815600000|2020-06-10 19:00:00|255.92|253.92|257.4|255.4|258.81|256.81|255.68|253.68|2894
1591819200000|2020-06-10 20:00:00|257.52|255.52|258.1|256.1|258.53|256.53|257.4|255.4|1996
1591822800000|2020-06-10 21:00:00|258.08|256.08|257.06|255.06|258.21|256.21|256.55|254.55|2046
1591826400000|2020-06-10 22:00:00|257.07|255.07|258.32|256.32|258.36|256.36|256.93|254.93|1694
1591830000000|2020-06-10 23:00:00|258.29|256.29|258.22|256.22|258.57|256.57|257.99|255.99|1873
1591833600000|2020-06-11 00:00:00|258.23|256.23|258.65|256.65|259.01|257.01|258.16|256.16|1096
1591837200000|2020-06-11 01:00:00|258.64|256.64|258.55|256.55|259.25|257.25|258.2|256.2|1153
1591840800000|2020-06-11 02:00:00|258.53|256.53|258.09|256.09|258.79|256.79|257.81|255.81|1241
1591844400000|2020-06-11 03:00:00|258.1|256.1|257.52|255.52|258.75|256.75|257.19|255.19|807
1591848000000|2020-06-11 04:00:00|257.51|255.51|257.96|255.96|258.15|256.15|257.09|255.09|1112
1591851600000|2020-06-11 05:00:00|257.97|255.97|257.36|255.36|257.97|255.97|257.25|255.25|1056
1591855200000|2020-06-11 06:00:00|257.35|255.35|256.32|254.32|257.39|255.39|255.04|253.04|1561
1591858800000|2020-06-11 07:00:00|256.33|254.33|255.86|253.86|256.41|254.41|255.77|253.77|906
1591862400000|2020-06-11 08:00:00|255.85|253.85|256.03|254.03|256.35|254.35|255.58|253.58|406
1591866000000|2020-06-11 09:00:00|256.04|254.04|255.83|253.83|256.43|254.43|255.33|253.33|1307
1591869600000|2020-06-11 10:00:00|255.8|253.8|255.4|253.4|255.86|253.86|254.8|252.8|1012
1591873200000|2020-06-11 11:00:00|255.42|253.42|254.87|252.87|255.42|253.42|254.32|252.32|813
1591876800000|2020-06-11 12:00:00|254.86|252.86|253.29|251.29|255.11|253.11|252.99|250.99|1376
1591880400000|2020-06-11 13:00:00|253.32|251.32|249.59|247.59|253.38|251.38|248.3|246.3|2893
1591884000000|2020-06-11 14:00:00|249.56|247.56|249.46|247.46|250.31|248.31|248.83|246.83|1363
1591887600000|2020-06-11 15:00:00|249.45|247.45|246.13|244.13|249.45|247.45|245.57|243.57|2618
1591891200000|2020-06-11 16:00:00|246.15|244.15|233.11|231.11|246.56|244.56|233.03|231.03|5199
1591894800000|2020-06-11 17:00:00|232.56|230.56|239.66|237.66|240.05|238.05|232.27|230.27|5581
1591898400000|2020-06-11 18:00:00|239.64|237.64|238.38|236.38|239.83|237.83|237.65|235.65|2036
1591902000000|2020-06-11 19:00:00|238.37|236.37|237.98|235.98|238.63|236.63|237.32|235.32|2538
1591905600000|2020-06-11 20:00:00|237.97|235.97|239.13|237.13|239.15|237.15|236.22|234.22|2434
1591909200000|2020-06-11 21:00:00|239.15|237.15|238.82|236.82|239.59|237.59|238.04|236.04|2970
1591912800000|2020-06-11 22:00:00|238.89|236.89|236.79|234.79|239.01|237.01|236.62|234.62|1813
1591916400000|2020-06-11 23:00:00|236.74|234.74|235.62|233.62|236.93|234.93|234.55|232.55|2608
1591920000000|2020-06-12 00:00:00|235.61|233.61|236.67|234.67|237.39|235.39|234.11|232.11|2814
1591923600000|2020-06-12 01:00:00|236.68|234.68|237.42|235.42|237.85|235.85|236.22|234.22|1309
1591927200000|2020-06-12 02:00:00|237.44|235.44|237.91|235.91|237.91|235.91|237.43|235.43|663
1591930800000|2020-06-12 03:00:00|237.97|235.97|238.37|236.37|239.43|237.43|237.93|235.93|751
1591934400000|2020-06-12 04:00:00|238.33|236.33|238.02|236.02|239.42|237.42|237.9|235.9|624
1591938000000|2020-06-12 05:00:00|238.03|236.03|239.07|237.07|239.32|237.32|237.81|235.81|835
1591941600000|2020-06-12 06:00:00|239.06|237.06|239.13|237.13|239.96|237.96|239.06|237.06|935
1591945200000|2020-06-12 07:00:00|239.14|237.14|240.19|238.19|241.15|239.15|239.14|237.14|2247
1591948800000|2020-06-12 08:00:00|240.2|238.2|241.21|239.21|241.95|239.95|240.18|238.18|2052
1591952400000|2020-06-12 09:00:00|241.18|239.18|240.72|238.72|241.67|239.67|240.37|238.37|872
1591956000000|2020-06-12 10:00:00|240.73|238.73|241.31|239.31|241.51|239.51|240.69|238.69|668
1591959600000|2020-06-12 11:00:00|241.3|239.3|242.57|240.57|242.64|240.64|241.3|239.3|850
1591963200000|2020-06-12 12:00:00|242.58|240.58|242.32|240.32|243.5|241.5|241.26|239.26|1884
1591966800000|2020-06-12 13:00:00|242.33|240.33|243.95|241.95|243.95|241.95|241.94|239.94|1340
1591970400000|2020-06-12 14:00:00|243.98|241.98|241.7|239.7|244.51|242.51|241.69|239.69|2950
1591974000000|2020-06-12 15:00:00|241.67|239.67|241.15|239.15|242.25|240.25|240.05|238.05|2555
1591977600000|2020-06-12 16:00:00|241.12|239.12|241.31|239.31|241.7|239.7|240.35|238.35|2980
1591981200000|2020-06-12 17:00:00|241.32|239.32|240.26|238.26|241.36|239.36|239.57|237.57|3274
1591984800000|2020-06-12 18:00:00|240.25|238.25|240.69|238.69|240.92|238.92|240|238|1173
1591988400000|2020-06-12 19:00:00|240.7|238.7|240.52|238.52|241.31|239.31|240.18|238.18|1390
1591992000000|2020-06-12 20:00:00|240.53|238.53|241.44|239.44|241.92|239.92|240.44|238.44|2429
1592031600000|2020-06-13 07:00:00|239.53|237.53|240.7|238.7|240.78|238.78|239.46|237.46|2044
1592035200000|2020-06-13 08:00:00|240.72|238.72|240.29|238.29|240.85|238.85|239.76|237.76|1811
1592038800000|2020-06-13 09:00:00|240.3|238.3|240.92|238.92|241.26|239.26|240.14|238.14|2660
1592042400000|2020-06-13 10:00:00|240.91|238.91|240.59|238.59|241.27|239.27|240.38|238.38|892
1592046000000|2020-06-13 11:00:00|240.58|238.58|240|238|240.59|238.59|239.8|237.8|948
1592049600000|2020-06-13 12:00:00|240.01|238.01|240.46|238.46|240.77|238.77|239.56|237.56|1025
1592053200000|2020-06-13 13:00:00|240.47|238.47|240.56|238.56|240.59|238.59|239.95|237.95|1252
1592056800000|2020-06-13 14:00:00|240.55|238.55|241.34|239.34|241.57|239.57|240.54|238.54|1415
1592060400000|2020-06-13 15:00:00|241.35|239.35|241.31|239.31|241.7|239.7|241.09|239.09|1701
1592064000000|2020-06-13 16:00:00|241.32|239.32|241.53|239.53|241.69|239.69|240.68|238.68|1790
1592067600000|2020-06-13 17:00:00|241.55|239.55|241.25|239.25|241.71|239.71|241.23|239.23|1059
1592071200000|2020-06-13 18:00:00|241.26|239.26|241.96|239.96|242.33|240.33|241.26|239.26|984
1592074800000|2020-06-13 19:00:00|241.97|239.97|240.99|238.99|243.13|241.13|240.37|238.37|2021
1592078400000|2020-06-13 20:00:00|240.96|238.96|241.28|239.28|241.54|239.54|240.25|238.25|3025
1592082000000|2020-06-13 21:00:00|241.29|239.29|241.45|239.45|241.56|239.56|241.21|239.21|1217
1592085600000|2020-06-13 22:00:00|241.46|239.46|241.96|239.96|241.96|239.96|241.21|239.21|1936
1592089200000|2020-06-13 23:00:00|242|240|241.75|239.75|242.32|240.32|241.67|239.67|1657
1592092800000|2020-06-14 00:00:00|241.73|239.73|241.27|239.27|241.85|239.85|240.97|238.97|1437
1592096400000|2020-06-14 01:00:00|241.25|239.25|240.76|238.76|241.33|239.33|240.57|238.57|1906
1592100000000|2020-06-14 02:00:00|240.77|238.77|240.83|238.83|241.3|239.3|240.68|238.68|2997
1592103600000|2020-06-14 03:00:00|240.84|238.84|240.33|238.33|240.89|238.89|240.16|238.16|1833
1592107200000|2020-06-14 04:00:00|240.32|238.32|240.08|238.08|240.67|238.67|239.99|237.99|1852
1592110800000|2020-06-14 05:00:00|240.09|238.09|240.21|238.21|240.38|238.38|239.82|237.82|2467
1592114400000|2020-06-14 06:00:00|240.22|238.22|239.38|237.38|240.46|238.46|239.2|237.2|2092
1592118000000|2020-06-14 07:00:00|239.37|237.37|239.17|237.17|239.44|237.44|238.94|236.94|1205
1592121600000|2020-06-14 08:00:00|239.16|237.16|240.64|238.64|240.68|238.68|238.9|236.9|1353
1592125200000|2020-06-14 09:00:00|240.65|238.65|239.9|237.9|240.68|238.68|239.79|237.79|1966
1592128800000|2020-06-14 10:00:00|239.91|237.91|240|238|240.05|238.05|239.79|237.79|1360
1592132400000|2020-06-14 11:00:00|239.98|237.98|239.98|237.98|240.38|238.38|239.89|237.89|1545
1592136000000|2020-06-14 12:00:00|239.97|237.97|239.17|237.17|240.01|238.01|238.69|236.69|2006
1592139600000|2020-06-14 13:00:00|239.18|237.18|238.72|236.72|239.18|237.18|237.99|235.99|1626
1592143200000|2020-06-14 14:00:00|238.71|236.71|237.44|235.44|239.02|237.02|236.61|234.61|2137
1592146800000|2020-06-14 15:00:00|237.43|235.43|238.6|236.6|238.68|236.68|237.21|235.21|1723
1592150400000|2020-06-14 16:00:00|238.59|236.59|237.84|235.84|238.7|236.7|237.79|235.79|1431
1592154000000|2020-06-14 17:00:00|237.85|235.85|237.84|235.84|238.02|236.02|237.41|235.41|844
1592157600000|2020-06-14 18:00:00|237.82|235.82|237.67|235.67|237.92|235.92|237.25|235.25|648
1592161200000|2020-06-14 19:00:00|237.68|235.68|238.5|236.5|238.64|236.64|237.65|235.65|1061
1592164800000|2020-06-14 20:00:00|238.52|236.52|238.56|236.56|239.26|237.26|238.51|236.51|1683
1592168400000|2020-06-14 21:00:00|238.6|236.6|237.41|235.41|238.66|236.66|237.31|235.31|3273
1592172000000|2020-06-14 22:00:00|237.42|235.42|239.44|237.44|239.6|237.6|236.22|234.22|3715
1592175600000|2020-06-14 23:00:00|239.3|237.3|238.47|236.47|239.45|237.45|238.46|236.46|1363
1592179200000|2020-06-15 00:00:00|238.46|236.46|238.74|236.74|239.13|237.13|237.41|235.41|1406
1592182800000|2020-06-15 01:00:00|238.76|236.76|235.26|233.26|238.89|236.89|235|233|2268
1592186400000|2020-06-15 02:00:00|235.25|233.25|235.69|233.69|236.29|234.29|234.9|232.9|2673
1592190000000|2020-06-15 03:00:00|235.67|233.67|233.05|231.05|235.71|233.71|232.69|230.69|3125
1592193600000|2020-06-15 04:00:00|233.07|231.07|233.93|231.93|234.48|232.48|232.21|230.21|2326
1592197200000|2020-06-15 05:00:00|233.91|231.91|228.88|226.88|233.93|231.93|226.75|224.75|3473
1592200800000|2020-06-15 06:00:00|228.87|226.87|228.16|226.16|229.45|227.45|225.4|223.4|3905
1592204400000|2020-06-15 07:00:00|228.15|226.15|230.13|228.13|230.29|228.29|227.91|225.91|1953
1592208000000|2020-06-15 08:00:00|230.2|228.2|229.8|227.8|230.63|228.63|229.53|227.53|2259
1592211600000|2020-06-15 09:00:00|229.79|227.79|229.63|227.63|229.91|227.91|228.88|226.88|1408
1592215200000|2020-06-15 10:00:00|229.64|227.64|228.45|226.45|230.08|228.08|228.38|226.38|1156
1592218800000|2020-06-15 11:00:00|228.46|226.46|229.72|227.72|229.92|227.92|228.23|226.23|1004
1592222400000|2020-06-15 12:00:00|229.73|227.73|228.83|226.83|229.96|227.96|228.8|226.8|1146
1592226000000|2020-06-15 13:00:00|228.81|226.81|231.07|229.07|231.07|229.07|227.6|225.6|1506
1592229600000|2020-06-15 14:00:00|231.08|229.08|231.22|229.22|231.93|229.93|230.87|228.87|2344
1592233200000|2020-06-15 15:00:00|231.23|229.23|232.6|230.6|233.12|231.12|231.22|229.22|1956
1592236800000|2020-06-15 16:00:00|232.61|230.61|233.55|231.55|235.17|233.17|232.17|230.17|2632
1592240400000|2020-06-15 17:00:00|233.57|231.57|234.44|232.44|234.79|232.79|233.57|231.57|1916
1592244000000|2020-06-15 18:00:00|234.45|232.45|236.56|234.56|236.72|234.72|234.42|232.42|2298
1592247600000|2020-06-15 19:00:00|236.55|234.55|236.33|234.33|237.55|235.55|236.06|234.06|2015
1592251200000|2020-06-15 20:00:00|236.34|234.34|238.2|236.2|238.4|236.4|236.05|234.05|1659
1592254800000|2020-06-15 21:00:00|238.21|236.21|237.6|235.6|238.88|236.88|237.35|235.35|1386
1592258400000|2020-06-15 22:00:00|237.59|235.59|237.6|235.6|238.93|236.93|237.24|235.24|1575
1592262000000|2020-06-15 23:00:00|237.67|235.67|236.91|234.91|238.06|236.06|236.79|234.79|1339
1592265600000|2020-06-16 00:00:00|236.92|234.92|236.61|234.61|237.55|235.55|236.27|234.27|1086
1592269200000|2020-06-16 01:00:00|236.62|234.62|236.59|234.59|237.24|235.24|236.37|234.37|816
1592272800000|2020-06-16 02:00:00|236.6|234.6|237.37|235.37|237.38|235.38|236.02|234.02|848
1592276400000|2020-06-16 03:00:00|237.34|235.34|239.8|237.8|240.16|238.16|237.25|235.25|1656
1592280000000|2020-06-16 04:00:00|239.81|237.81|239.04|237.04|239.88|237.88|238.72|236.72|1016
1592283600000|2020-06-16 05:00:00|239.05|237.05|238.63|236.63|239.11|237.11|238.24|236.24|696
1592287200000|2020-06-16 06:00:00|238.64|236.64|237.31|235.31|238.74|236.74|237.18|235.18|1300
1592290800000|2020-06-16 07:00:00|237.3|235.3|238.11|236.11|238.14|236.14|237.17|235.17|937
1592294400000|2020-06-16 08:00:00|238.14|236.14|238.44|236.44|238.67|236.67|237.42|235.42|661
1592298000000|2020-06-16 09:00:00|238.45|236.45|238.18|236.18|239.02|237.02|237.9|235.9|921
1592301600000|2020-06-16 10:00:00|238.19|236.19|238.82|236.82|238.9|236.9|238.18|236.18|948
1592305200000|2020-06-16 11:00:00|238.84|236.84|238.28|236.28|238.86|236.86|238.01|236.01|1315
1592308800000|2020-06-16 12:00:00|238.26|236.26|239.39|237.39|239.69|237.69|234.42|232.42|2046
1592312400000|2020-06-16 13:00:00|239.4|237.4|238.23|236.23|239.52|237.52|237.59|235.59|1798
1592316000000|2020-06-16 14:00:00|238.22|236.22|235.91|233.91|238.22|236.22|235.67|233.67|1689
1592319600000|2020-06-16 15:00:00|235.9|233.9|236.59|234.59|237|235|235.16|233.16|1754
1592323200000|2020-06-16 16:00:00|236.57|234.57|237.03|235.03|237.56|235.56|236.29|234.29|1252
1592326800000|2020-06-16 17:00:00|237.02|235.02|236.54|234.54|237.15|235.15|236.43|234.43|854
1592330400000|2020-06-16 18:00:00|236.53|234.53|237.16|235.16|237.17|235.17|236.22|234.22|1053
1592334000000|2020-06-16 19:00:00|237.17|235.17|236.9|234.9|237.18|235.18|236.36|234.36|1077
1592337600000|2020-06-16 20:00:00|236.92|234.92|237.17|235.17|237.31|235.31|236.56|234.56|714
1592341200000|2020-06-16 21:00:00|237.18|235.18|237.6|235.6|237.88|235.88|237.14|235.14|682
1592344800000|2020-06-16 22:00:00|237.59|235.59|238.33|236.33|238.34|236.34|237.27|235.27|643
1592348400000|2020-06-16 23:00:00|238.31|236.31|238.59|236.59|238.71|236.71|238.01|236.01|773
1592352000000|2020-06-17 00:00:00|238.6|236.6|236.9|234.9|238.63|236.63|236.81|234.81|932
1592355600000|2020-06-17 01:00:00|236.92|234.92|236.34|234.34|237.61|235.61|236.25|234.25|1090
1592359200000|2020-06-17 02:00:00|236.32|234.32|237.16|235.16|237.24|235.24|236.19|234.19|1136
1592362800000|2020-06-17 03:00:00|237.15|235.15|237.85|235.85|237.91|235.91|236.85|234.85|568
1592366400000|2020-06-17 04:00:00|237.84|235.84|238.32|236.32|238.6|236.6|237.45|235.45|527
1592370000000|2020-06-17 05:00:00|238.31|236.31|237.66|235.66|238.31|236.31|237.46|235.46|705
1592373600000|2020-06-17 06:00:00|237.67|235.67|241.52|239.52|242.57|240.57|237.67|235.67|1642
1592377200000|2020-06-17 07:00:00|241.56|239.56|242.17|240.17|242.41|240.41|241.17|239.17|1123
1592380800000|2020-06-17 08:00:00|242.18|240.18|241.03|239.03|242.4|240.4|241|239|609
1592384400000|2020-06-17 09:00:00|241.02|239.02|240.46|238.46|241.43|239.43|240.46|238.46|392
1592388000000|2020-06-17 10:00:00|240.47|238.47|240.8|238.8|241.15|239.15|240.47|238.47|631
1592391600000|2020-06-17 11:00:00|240.79|238.79|241.4|239.4|241.57|239.57|240.46|238.46|689
1592395200000|2020-06-17 12:00:00|241.39|239.39|241.3|239.3|241.62|239.62|241.06|239.06|697
1592398800000|2020-06-17 13:00:00|241.31|239.31|240.32|238.32|243.81|241.81|240.22|238.22|1843
1592402400000|2020-06-17 14:00:00|240.33|238.33|239.91|237.91|240.83|238.83|239.43|237.43|2294
1592406000000|2020-06-17 15:00:00|239.9|237.9|239.51|237.51|241.17|239.17|239.51|237.51|1117
1592409600000|2020-06-17 16:00:00|239.54|237.54|238.27|236.27|240.57|238.57|237.63|235.63|2349
1592413200000|2020-06-17 17:00:00|238.28|236.28|238.78|236.78|239.47|237.47|238.08|236.08|859
1592416800000|2020-06-17 18:00:00|238.77|236.77|239.04|237.04|239.58|237.58|238.37|236.37|817
1592420400000|2020-06-17 19:00:00|239.03|237.03|237.27|235.27|239.38|237.38|237.27|235.27|641
1592424000000|2020-06-17 20:00:00|237.31|235.31|239.84|237.84|240.17|238.17|236.83|234.83|1527
1592427600000|2020-06-17 21:00:00|239.85|237.85|240.26|238.26|240.68|238.68|239.81|237.81|1159
1592431200000|2020-06-17 22:00:00|240.25|238.25|240.46|238.46|240.82|238.82|239.41|237.41|1203
1592434800000|2020-06-17 23:00:00|240.5|238.5|241.14|239.14|241.67|239.67|240.19|238.19|1017
1592438400000|2020-06-18 00:00:00|241.17|239.17|240.81|238.81|241.35|239.35|240.48|238.48|834
1592442000000|2020-06-18 01:00:00|240.82|238.82|240.5|238.5|241.28|239.28|240.24|238.24|631
1592445600000|2020-06-18 02:00:00|240.53|238.53|239.91|237.91|240.65|238.65|239.64|237.64|505
1592449200000|2020-06-18 03:00:00|239.9|237.9|240.1|238.1|240.42|238.42|239.74|237.74|445
1592452800000|2020-06-18 04:00:00|240.11|238.11|239.3|237.3|240.15|238.15|239.3|237.3|345
1592456400000|2020-06-18 05:00:00|239.36|237.36|239.79|237.79|239.83|237.83|239.07|237.07|372
1592460000000|2020-06-18 06:00:00|239.78|237.78|239.73|237.73|240.04|238.04|239.13|237.13|472
1592463600000|2020-06-18 07:00:00|239.75|237.75|239.69|237.69|240.18|238.18|239.6|237.6|611
1592467200000|2020-06-18 08:00:00|239.7|237.7|239.7|237.7|240|238|239.6|237.6|399
1592470800000|2020-06-18 09:00:00|239.71|237.71|239.61|237.61|240.64|238.64|239.43|237.43|504
1592474400000|2020-06-18 10:00:00|239.59|237.59|240.75|238.75|240.78|238.78|239.12|237.12|928
1592478000000|2020-06-18 11:00:00|240.78|238.78|240.18|238.18|240.93|238.93|239.99|237.99|620
1592481600000|2020-06-18 12:00:00|240.21|238.21|240.5|238.5|240.84|238.84|239.97|237.97|796
1592485200000|2020-06-18 13:00:00|240.49|238.49|239.67|237.67|240.54|238.54|239.11|237.11|889
1592488800000|2020-06-18 14:00:00|239.66|237.66|240.27|238.27|240.27|238.27|239.07|237.07|810
1592492400000|2020-06-18 15:00:00|240.26|238.26|238.3|236.3|240.35|238.35|238.3|236.3|582
1592496000000|2020-06-18 16:00:00|238.25|236.25|238.98|236.98|239.05|237.05|237.99|235.99|682
1592499600000|2020-06-18 17:00:00|238.97|236.97|238.67|236.67|239.22|237.22|238.61|236.61|408
1592503200000|2020-06-18 18:00:00|238.61|236.61|237.71|235.71|238.67|236.67|237.4|235.4|373
1592506800000|2020-06-18 19:00:00|237.7|235.7|237.97|235.97|238.24|236.24|236.27|234.27|1352
1592510400000|2020-06-18 20:00:00|237.96|235.96|235.36|233.36|238|236|235.07|233.07|1675
1592514000000|2020-06-18 21:00:00|235.34|233.34|236|234|236.62|234.62|233.32|231.32|1862
1592517600000|2020-06-18 22:00:00|235.99|233.99|236.84|234.84|237.14|235.14|235.78|233.78|1331
1592521200000|2020-06-18 23:00:00|236.86|234.86|236.94|234.94|237.83|235.83|236.17|234.17|541
1592524800000|2020-06-19 00:00:00|236.95|234.95|235.95|233.95|237.25|235.25|234.98|232.98|747
1592528400000|2020-06-19 01:00:00|235.94|233.94|234.12|232.12|236.07|234.07|234.03|232.03|1602
1592532000000|2020-06-19 02:00:00|234.13|232.13|232.67|230.67|234.9|232.9|232.51|230.51|1874
1592535600000|2020-06-19 03:00:00|232.7|230.7|232.41|230.41|233.38|231.38|231.33|229.33|1109
1592539200000|2020-06-19 04:00:00|232.4|230.4|232.89|230.89|233.3|231.3|231.94|229.94|818
1592542800000|2020-06-19 05:00:00|232.94|230.94|233.71|231.71|233.71|231.71|232.5|230.5|1110
1592546400000|2020-06-19 06:00:00|233.72|231.72|233.56|231.56|234.07|232.07|233.54|231.54|784
1592550000000|2020-06-19 07:00:00|233.53|231.53|233.62|231.62|233.7|231.7|232.86|230.86|1195
1592553600000|2020-06-19 08:00:00|233.65|231.65|234.46|232.46|234.66|232.66|233.5|231.5|1368
1592557200000|2020-06-19 09:00:00|234.47|232.47|235.11|233.11|236.96|234.96|234.46|232.46|2235
1592560800000|2020-06-19 10:00:00|235.17|233.17|235.97|233.97|236.1|234.1|235.16|233.16|1013
1592564400000|2020-06-19 11:00:00|235.98|233.98|235.64|233.64|236.3|234.3|235.45|233.45|965
1592568000000|2020-06-19 12:00:00|235.65|233.65|235.55|233.55|236.54|234.54|235.45|233.45|2395
1592571600000|2020-06-19 13:00:00|235.47|233.47|235.49|233.49|235.95|233.95|235.14|233.14|1015
1592575200000|2020-06-19 14:00:00|235.5|233.5|235.51|233.51|236.06|234.06|235.34|233.34|1063
1592578800000|2020-06-19 15:00:00|235.56|233.56|236.28|234.28|236.35|234.35|235.44|233.44|966
1592582400000|2020-06-19 16:00:00|236.27|234.27|234.86|232.86|236.68|234.68|234.22|232.22|1925
1592586000000|2020-06-19 17:00:00|234.87|232.87|234.49|232.49|235.49|233.49|234.4|232.4|1151
1592589600000|2020-06-19 18:00:00|234.48|232.48|234.04|232.04|234.59|232.59|233|231|1006
1592593200000|2020-06-19 19:00:00|234.08|232.08|234.12|232.12|234.65|232.65|233.9|231.9|617
1592596800000|2020-06-19 20:00:00|234.13|232.13|234.85|232.85|234.85|232.85|233.32|231.32|1095
1592636400000|2020-06-20 07:00:00|234.86|232.86|234.31|232.31|235.04|233.04|234.14|232.14|648
1592640000000|2020-06-20 08:00:00|234.3|232.3|233.52|231.52|234.39|232.39|233.34|231.34|1112
1592643600000|2020-06-20 09:00:00|233.54|231.54|233.28|231.28|233.62|231.62|232.97|230.97|1329
1592647200000|2020-06-20 10:00:00|233.27|231.27|233.49|231.49|233.6|231.6|233.04|231.04|606
1592650800000|2020-06-20 11:00:00|233.42|231.42|233.5|231.5|233.64|231.64|230.51|228.51|2628
1592654400000|2020-06-20 12:00:00|233.52|231.52|233.39|231.39|233.82|231.82|232.92|230.92|1585
1592658000000|2020-06-20 13:00:00|233.44|231.44|232.55|230.55|233.55|231.55|232.29|230.29|2327
1592661600000|2020-06-20 14:00:00|232.56|230.56|232.09|230.09|232.62|230.62|231.83|229.83|1323
1592665200000|2020-06-20 15:00:00|232.1|230.1|230.6|228.6|232.1|230.1|230.34|228.34|2197
1592668800000|2020-06-20 16:00:00|230.58|228.58|230.86|228.86|231.13|229.13|229.69|227.69|1398
1592672400000|2020-06-20 17:00:00|230.85|228.85|231.03|229.03|231.55|229.55|230.72|228.72|522
1592676000000|2020-06-20 18:00:00|231.04|229.04|232.04|230.04|232.04|230.04|231.02|229.02|975
1592679600000|2020-06-20 19:00:00|232.03|230.03|231.52|229.52|232.26|230.26|231.23|229.23|782
1592683200000|2020-06-20 20:00:00|231.6|229.6|231.8|229.8|232.22|230.22|231.56|229.56|451
1592686800000|2020-06-20 21:00:00|231.79|229.79|232.33|230.33|232.38|230.38|231.77|229.77|517
1592690400000|2020-06-20 22:00:00|232.35|230.35|234.05|232.05|234.73|232.73|232.34|230.34|1365
1592694000000|2020-06-20 23:00:00|234.17|232.17|233.74|231.74|234.42|232.42|233.39|231.39|887
1592697600000|2020-06-21 00:00:00|233.75|231.75|234.05|232.05|234.32|232.32|233.55|231.55|941
1592701200000|2020-06-21 01:00:00|234.06|232.06|234.02|232.02|234.65|232.65|233.91|231.91|631
1592704800000|2020-06-21 02:00:00|234.03|232.03|234.08|232.08|234.44|232.44|233.92|231.92|1233
1592708400000|2020-06-21 03:00:00|234.07|232.07|234.05|232.05|234.42|232.42|233.71|231.71|693
1592712000000|2020-06-21 04:00:00|234.06|232.06|233.69|231.69|234.21|232.21|233.58|231.58|854
1592715600000|2020-06-21 05:00:00|233.62|231.62|234.58|232.58|234.78|232.78|233.62|231.62|1134
1592719200000|2020-06-21 06:00:00|234.62|232.62|234.06|232.06|235.02|233.02|233.9|231.9|942
1592722800000|2020-06-21 07:00:00|234.05|232.05|234.36|232.36|234.59|232.59|234.04|232.04|1014
1592726400000|2020-06-21 08:00:00|234.37|232.37|234.09|232.09|234.47|232.47|234.03|232.03|750
1592730000000|2020-06-21 09:00:00|234.08|232.08|234.17|232.17|234.47|232.47|234.01|232.01|1818
1592733600000|2020-06-21 10:00:00|234.18|232.18|233.59|231.59|234.21|232.21|233.42|231.42|1137
1592737200000|2020-06-21 11:00:00|233.6|231.6|233.61|231.61|233.71|231.71|233.27|231.27|1436
1592740800000|2020-06-21 12:00:00|233.62|231.62|232.8|230.8|233.68|231.68|232.68|230.68|612
1592744400000|2020-06-21 13:00:00|232.81|230.81|232.62|230.62|232.82|230.82|232.25|230.25|543
1592748000000|2020-06-21 14:00:00|232.61|230.61|232.68|230.68|232.84|230.84|232.45|230.45|489
1592751600000|2020-06-21 15:00:00|232.69|230.69|234.01|232.01|234.3|232.3|232.63|230.63|769
1592755200000|2020-06-21 16:00:00|234.05|232.05|234.11|232.11|234.33|232.33|233.77|231.77|838
1592758800000|2020-06-21 17:00:00|234.1|232.1|233.62|231.62|234.1|232.1|233.42|231.42|809
1592762400000|2020-06-21 18:00:00|233.63|231.63|232.6|230.6|233.63|231.63|232.34|230.34|1230
1592766000000|2020-06-21 19:00:00|232.61|230.61|233.07|231.07|233.07|231.07|232.46|230.46|647
1592769600000|2020-06-21 20:00:00|233.06|231.06|232.64|230.64|233.07|231.07|232.4|230.4|472
1592773200000|2020-06-21 21:00:00|232.6|230.6|232.98|230.98|232.99|230.99|232.49|230.49|341
1592776800000|2020-06-21 22:00:00|232.89|230.89|231.27|229.27|232.96|230.96|230.99|228.99|1093
1592780400000|2020-06-21 23:00:00|231.37|229.37|231.03|229.03|231.53|229.53|230.67|228.67|969
1592784000000|2020-06-22 00:00:00|231.02|229.02|231.69|229.69|231.73|229.73|230.65|228.65|993
1592787600000|2020-06-22 01:00:00|231.64|229.64|234.73|232.73|234.88|232.88|231.63|229.63|1070
1592791200000|2020-06-22 02:00:00|234.76|232.76|236.07|234.07|236.9|234.9|234.73|232.73|2056
1592794800000|2020-06-22 03:00:00|236.08|234.08|236.02|234.02|236.3|234.3|235.63|233.63|602
1592798400000|2020-06-22 04:00:00|236.01|234.01|236.4|234.4|236.77|234.77|236.01|234.01|718
1592802000000|2020-06-22 05:00:00|236.41|234.41|237.5|235.5|238.14|236.14|236.41|234.41|643
1592805600000|2020-06-22 06:00:00|237.49|235.49|236.74|234.74|237.71|235.71|236.46|234.46|531
1592809200000|2020-06-22 07:00:00|236.54|234.54|237.05|235.05|237.13|235.13|236.43|234.43|429
1592812800000|2020-06-22 08:00:00|237.04|235.04|237.17|235.17|237.28|235.28|236.44|234.44|399
1592816400000|2020-06-22 09:00:00|237.16|235.16|236.61|234.61|237.32|235.32|236.45|234.45|502
1592820000000|2020-06-22 10:00:00|236.6|234.6|237.19|235.19|237.42|235.42|236.57|234.57|534
1592823600000|2020-06-22 11:00:00|237.11|235.11|237.66|235.66|237.91|235.91|237.01|235.01|803
1592827200000|2020-06-22 12:00:00|237.67|235.67|239.11|237.11|239.25|237.25|237.65|235.65|1119
1592830800000|2020-06-22 13:00:00|239.13|237.13|238.52|236.52|239.48|237.48|238.31|236.31|614
1592834400000|2020-06-22 14:00:00|238.5|236.5|237.92|235.92|238.91|236.91|237.87|235.87|382
1592838000000|2020-06-22 15:00:00|238.05|236.05|238.99|236.99|239.03|237.03|237.64|235.64|915
1592841600000|2020-06-22 16:00:00|239.01|237.01|241.4|239.4|242.06|240.06|238.64|236.64|2041
1592845200000|2020-06-22 17:00:00|241.42|239.42|241.97|239.97|242.15|240.15|240.77|238.77|1156
1592848800000|2020-06-22 18:00:00|241.99|239.99|243.03|241.03|243.17|241.17|241.91|239.91|830
1592852400000|2020-06-22 19:00:00|243|241|242.08|240.08|243.95|241.95|241.72|239.72|776
1592856000000|2020-06-22 20:00:00|242.07|240.07|243.04|241.04|243.27|241.27|242.07|240.07|685
1592859600000|2020-06-22 21:00:00|243.03|241.03|243.29|241.29|244.92|242.92|242.8|240.8|2111
1592863200000|2020-06-22 22:00:00|243.28|241.28|242.1|240.1|243.29|241.29|241.54|239.54|1311
1592866800000|2020-06-22 23:00:00|241.9|239.9|242.2|240.2|242.74|240.74|241.8|239.8|934
1592870400000|2020-06-23 00:00:00|242.21|240.21|242.03|240.03|243.43|241.43|242.01|240.01|965
1592874000000|2020-06-23 01:00:00|242.04|240.04|241.15|239.15|242.1|240.1|240.33|238.33|1161
1592877600000|2020-06-23 02:00:00|241.13|239.13|241.46|239.46|242.26|240.26|240.98|238.98|545
1592881200000|2020-06-23 03:00:00|241.45|239.45|241.78|239.78|241.93|239.93|241.15|239.15|529
1592884800000|2020-06-23 04:00:00|241.77|239.77|240.85|238.85|241.77|239.77|240.83|238.83|365
1592888400000|2020-06-23 05:00:00|240.84|238.84|240.65|238.65|241.52|239.52|240.34|238.34|640
1592892000000|2020-06-23 06:00:00|240.64|238.64|241.2|239.2|241.22|239.22|240.4|238.4|457
1592895600000|2020-06-23 07:00:00|241.21|239.21|242.59|240.59|242.76|240.76|241.18|239.18|360
1592899200000|2020-06-23 08:00:00|242.57|240.57|241.34|239.34|242.57|240.57|240.63|238.63|787
1592902800000|2020-06-23 09:00:00|241.36|239.36|241.28|239.28|241.56|239.56|240.35|238.35|599
1592906400000|2020-06-23 10:00:00|241.27|239.27|240.6|238.6|241.27|239.27|240.46|238.46|323
1592910000000|2020-06-23 11:00:00|240.59|238.59|241.5|239.5|241.55|239.55|240.41|238.41|514
1592913600000|2020-06-23 12:00:00|241.43|239.43|241.8|239.8|242.46|240.46|241.31|239.31|582
1592917200000|2020-06-23 13:00:00|241.79|239.79|241.5|239.5|241.82|239.82|240.68|238.68|599
1592920800000|2020-06-23 14:00:00|241.49|239.49|241.92|239.92|242.51|240.51|241.38|239.38|610
1592924400000|2020-06-23 15:00:00|241.9|239.9|242.94|240.94|242.94|240.94|241.87|239.87|939
1592928000000|2020-06-23 16:00:00|242.86|240.86|243.66|241.66|243.66|241.66|242.51|240.51|834
1592931600000|2020-06-23 17:00:00|243.64|241.64|243.72|241.72|245.16|243.16|243.09|241.09|597
1592935200000|2020-06-23 18:00:00|243.71|241.71|243.61|241.61|243.78|241.78|243.19|241.19|289
1592938800000|2020-06-23 19:00:00|243.62|241.62|243.73|241.73|244.19|242.19|243.6|241.6|246
1592942400000|2020-06-23 20:00:00|243.7|241.7|243.29|241.29|243.92|241.92|243.24|241.24|271
1592946000000|2020-06-23 21:00:00|243.28|241.28|243.17|241.17|243.33|241.33|242.42|240.42|433
1592949600000|2020-06-23 22:00:00|243.11|241.11|241.55|239.55|243.5|241.5|241.41|239.41|847
1592953200000|2020-06-23 23:00:00|241.42|239.42|241.58|239.58|241.63|239.63|240.96|238.96|482
1592956800000|2020-06-24 00:00:00|241.57|239.57|242.48|240.48|242.76|240.76|241.13|239.13|442
1592960400000|2020-06-24 01:00:00|242.43|240.43|242.98|240.98|243.2|241.2|242.21|240.21|402
1592964000000|2020-06-24 02:00:00|242.97|240.97|243.48|241.48|243.69|241.69|242.5|240.5|318
1592967600000|2020-06-24 03:00:00|243.49|241.49|242.88|240.88|243.57|241.57|242.61|240.61|268
1592971200000|2020-06-24 04:00:00|242.89|240.89|243.96|241.96|244.2|242.2|242.74|240.74|450
1592974800000|2020-06-24 05:00:00|243.97|241.97|244.85|242.85|244.86|242.86|243.45|241.45|615
1592978400000|2020-06-24 06:00:00|244.87|242.87|245.43|243.43|246.4|244.4|244.87|242.87|968
1592982000000|2020-06-24 07:00:00|245.35|243.35|240.83|238.83|245.58|243.58|240.55|238.55|2032
1592985600000|2020-06-24 08:00:00|240.89|238.89|240.52|238.52|241.56|239.56|240.06|238.06|1308
1592989200000|2020-06-24 09:00:00|240.57|238.57|239.86|237.86|240.57|238.57|239.45|237.45|607
1592992800000|2020-06-24 10:00:00|239.85|237.85|237.16|235.16|239.92|237.92|236.11|234.11|1760
1592996400000|2020-06-24 11:00:00|237.14|235.14|236.47|234.47|237.84|235.84|236.33|234.33|1105
1593000000000|2020-06-24 12:00:00|236.46|234.46|237.79|235.79|237.82|235.82|235.7|233.7|1053
1593003600000|2020-06-24 13:00:00|237.74|235.74|236.72|234.72|238.6|236.6|236.66|234.66|1232
1593007200000|2020-06-24 14:00:00|236.71|234.71|233.53|231.53|236.72|234.72|233.53|231.53|1643
1593010800000|2020-06-24 15:00:00|233.49|231.49|232.03|230.03|233.85|231.85|230.41|228.41|2033
1593014400000|2020-06-24 16:00:00|232.02|230.02|233.39|231.39|233.44|231.44|231.66|229.66|1755
1593018000000|2020-06-24 17:00:00|233.38|231.38|233.12|231.12|233.78|231.78|232.71|230.71|1060
1593021600000|2020-06-24 18:00:00|233.13|231.13|233.68|231.68|233.91|231.91|233.02|231.02|1100
1593025200000|2020-06-24 19:00:00|233.71|231.71|233.29|231.29|234.26|232.26|233.14|231.14|919
1593028800000|2020-06-24 20:00:00|233.33|231.33|233.84|231.84|234.29|232.29|233.1|231.1|674
1593032400000|2020-06-24 21:00:00|233.83|231.83|233.27|231.27|233.95|231.95|232.6|230.6|954
1593036000000|2020-06-24 22:00:00|233.28|231.28|233.88|231.88|234.03|232.03|233.19|231.19|619
1593039600000|2020-06-24 23:00:00|234|232|233.72|231.72|234.34|232.34|233.42|231.42|784
1593043200000|2020-06-25 00:00:00|233.71|231.71|232.81|230.81|233.71|231.71|232.63|230.63|708
1593046800000|2020-06-25 01:00:00|232.8|230.8|233.98|231.98|234.4|232.4|232.8|230.8|359
1593050400000|2020-06-25 02:00:00|233.95|231.95|233.08|231.08|234.02|232.02|232.68|230.68|343
1593054000000|2020-06-25 03:00:00|233.07|231.07|229.99|227.99|233.08|231.08|227.19|225.19|1730
1593057600000|2020-06-25 04:00:00|229.96|227.96|230.11|228.11|230.71|228.71|229.94|227.94|587
1593061200000|2020-06-25 05:00:00|230.1|228.1|232.16|230.16|232.23|230.23|229.71|227.71|990
1593064800000|2020-06-25 06:00:00|232.17|230.17|232.48|230.48|232.59|230.59|231.92|229.92|578
1593068400000|2020-06-25 07:00:00|232.47|230.47|232.08|230.08|232.57|230.57|231.45|229.45|347
1593072000000|2020-06-25 08:00:00|232.07|230.07|234.96|232.96|235.74|233.74|232.06|230.06|1279
1593075600000|2020-06-25 09:00:00|234.97|232.97|234.82|232.82|235.36|233.36|234.61|232.61|325
1593079200000|2020-06-25 10:00:00|234.81|232.81|234.61|232.61|235.25|233.25|234.47|232.47|419
1593082800000|2020-06-25 11:00:00|234.6|232.6|235.09|233.09|235.55|233.55|234.19|232.19|362
1593086400000|2020-06-25 12:00:00|235.1|233.1|233.35|231.35|235.2|233.2|232.78|230.78|749
1593090000000|2020-06-25 13:00:00|233.34|231.34|233.22|231.22|234.24|232.24|233.09|231.09|492
1593093600000|2020-06-25 14:00:00|233.24|231.24|234.82|232.82|234.88|232.88|233.17|231.17|438
1593097200000|2020-06-25 15:00:00|234.74|232.74|234.09|232.09|234.74|232.74|233.82|231.82|207
1593100800000|2020-06-25 16:00:00|234.06|232.06|235.28|233.28|235.45|233.45|233.93|231.93|353
1593104400000|2020-06-25 17:00:00|235.26|233.26|234.56|232.56|235.26|233.26|234.52|232.52|223
1593108000000|2020-06-25 18:00:00|234.6|232.6|233.55|231.55|234.62|232.62|233.52|231.52|422
1593111600000|2020-06-25 19:00:00|233.54|231.54|233.61|231.61|233.77|231.77|233.1|231.1|204
1593115200000|2020-06-25 20:00:00|233.64|231.64|233.43|231.43|233.82|231.82|233.4|231.4|169
1593118800000|2020-06-25 21:00:00|233.45|231.45|234.08|232.08|234.29|232.29|233.43|231.43|620
1593122400000|2020-06-25 22:00:00|234.07|232.07|233.54|231.54|234.28|232.28|232.34|230.34|680
1593126000000|2020-06-25 23:00:00|233.53|231.53|233.31|231.31|233.59|231.59|232.9|230.9|332
1593129600000|2020-06-26 00:00:00|233.3|231.3|233.99|231.99|234.07|232.07|231.9|229.9|830
1593133200000|2020-06-26 01:00:00|233.98|231.98|233.34|231.34|234.44|232.44|233.28|231.28|314
1593136800000|2020-06-26 02:00:00|233.33|231.33|233.32|231.32|233.34|231.34|232.78|230.78|416
1593140400000|2020-06-26 03:00:00|233.29|231.29|232.87|230.87|233.29|231.29|232.48|230.48|283
1593144000000|2020-06-26 04:00:00|232.85|230.85|233.1|231.1|233.32|231.32|232.37|230.37|247
1593147600000|2020-06-26 05:00:00|233.09|231.09|231.88|229.88|233.22|231.22|231.88|229.88|302
1593151200000|2020-06-26 06:00:00|231.8|229.8|231.55|229.55|232.08|230.08|231.27|229.27|307
1593154800000|2020-06-26 07:00:00|231.53|229.53|229.98|227.98|231.53|229.53|229.1|227.1|1209
1593158400000|2020-06-26 08:00:00|230|228|230.35|228.35|231.16|229.16|229.93|227.93|798
1593162000000|2020-06-26 09:00:00|230.36|228.36|232.01|230.01|232.43|230.43|229.43|227.43|1073
1593165600000|2020-06-26 10:00:00|232.05|230.05|231.92|229.92|232.7|230.7|231.79|229.79|518
1593169200000|2020-06-26 11:00:00|231.91|229.91|232.55|230.55|232.55|230.55|230.66|228.66|743
1593172800000|2020-06-26 12:00:00|232.54|230.54|233.24|231.24|234.09|232.09|232.54|230.54|878
1593176400000|2020-06-26 13:00:00|233.28|231.28|231.81|229.81|233.6|231.6|231.81|229.81|702
1593180000000|2020-06-26 14:00:00|231.82|229.82|229.99|227.99|231.93|229.93|228.97|226.97|1332
1593183600000|2020-06-26 15:00:00|229.98|227.98|231.05|229.05|232.08|230.08|229.91|227.91|1175
1593187200000|2020-06-26 16:00:00|231.04|229.04|231.45|229.45|231.64|229.64|230.13|228.13|893
1593190800000|2020-06-26 17:00:00|231.44|229.44|231.06|229.06|231.76|229.76|230.93|228.93|362
1593194400000|2020-06-26 18:00:00|231.05|229.05|231.03|229.03|231.61|229.61|230.87|228.87|314
1593198000000|2020-06-26 19:00:00|230.99|228.99|231.35|229.35|231.39|229.39|230.6|228.6|405
1593201600000|2020-06-26 20:00:00|231.36|229.36|231.71|229.71|231.8|229.8|231.31|229.31|521
1593241200000|2020-06-27 07:00:00|231.78|229.78|231.29|229.29|231.84|229.84|230.92|228.92|877
1593244800000|2020-06-27 08:00:00|231.28|229.28|231.02|229.02|231.78|229.78|230.94|228.94|1375
1593248400000|2020-06-27 09:00:00|231.03|229.03|229.91|227.91|231.24|229.24|229.82|227.82|1188
1593252000000|2020-06-27 10:00:00|229.9|227.9|229.64|227.64|230.54|228.54|229.43|227.43|1025
1593255600000|2020-06-27 11:00:00|229.62|227.62|230.05|228.05|230.48|228.48|229.29|227.29|820
1593259200000|2020-06-27 12:00:00|230.06|228.06|230.03|228.03|230.17|228.17|229.64|227.64|303
1593262800000|2020-06-27 13:00:00|230.04|228.04|229.75|227.75|230.32|228.32|229.61|227.61|327
1593266400000|2020-06-27 14:00:00|229.76|227.76|229.66|227.66|230.38|228.38|228.07|226.07|989
1593270000000|2020-06-27 15:00:00|229.71|227.71|228.03|226.03|229.82|227.82|227.15|225.15|1755
1593273600000|2020-06-27 16:00:00|228.02|226.02|227.16|225.16|228.18|226.18|226.47|224.47|2444
1593277200000|2020-06-27 17:00:00|227.17|225.17|226.52|224.52|227.82|225.82|226.34|224.34|1224
1593280800000|2020-06-27 18:00:00|226.5|224.5|226.6|224.6|227.12|225.12|226.26|224.26|974
1593284400000|2020-06-27 19:00:00|226.55|224.55|210.98|208.98|226.85|224.85|206.36|204.36|3506
1593288000000|2020-06-27 20:00:00|210.97|208.97|214.41|212.41|216.51|214.51|209.55|207.55|5221
1593291600000|2020-06-27 21:00:00|214.43|212.43|218.68|216.68|219.13|217.13|214.34|212.34|1759
1593295200000|2020-06-27 22:00:00|218.67|216.67|216.54|214.54|218.68|216.68|216.23|214.23|2430
1593298800000|2020-06-27 23:00:00|216.45|214.45|217.27|215.27|218.18|216.18|215.86|213.86|1872
1593302400000|2020-06-28 00:00:00|217.26|215.26|216.31|214.31|217.29|215.29|215.48|213.48|1663
1593306000000|2020-06-28 01:00:00|216.3|214.3|215.01|213.01|216.42|214.42|214.42|212.42|976
1593309600000|2020-06-28 02:00:00|214.99|212.99|215.63|213.63|215.63|213.63|214.59|212.59|496
1593313200000|2020-06-28 03:00:00|215.56|213.56|215.67|213.67|216.13|214.13|214.61|212.61|988
1593316800000|2020-06-28 04:00:00|215.66|213.66|215.07|213.07|215.71|213.71|214.65|212.65|314
1593320400000|2020-06-28 05:00:00|215|213|215.22|213.22|216.2|214.2|215|213|428
1593324000000|2020-06-28 06:00:00|215.21|213.21|218.02|216.02|218.18|216.18|215.13|213.13|999
1593327600000|2020-06-28 07:00:00|218.05|216.05|218.02|216.02|218.54|216.54|217.25|215.25|710
1593331200000|2020-06-28 08:00:00|218|216|219.27|217.27|219.41|217.41|217.27|215.27|832
1593334800000|2020-06-28 09:00:00|219.28|217.28|220.25|218.25|220.88|218.88|218.85|216.85|1254
1593338400000|2020-06-28 10:00:00|220.24|218.24|219.58|217.58|221.1|219.1|219.53|217.53|998
1593342000000|2020-06-28 11:00:00|219.59|217.59|220.03|218.03|220.86|218.86|219.59|217.59|667
1593345600000|2020-06-28 12:00:00|220.04|218.04|219.65|217.65|220.46|218.46|218.65|216.65|1159
1593349200000|2020-06-28 13:00:00|219.66|217.66|220.07|218.07|220.36|218.36|219.52|217.52|882
1593352800000|2020-06-28 14:00:00|220.08|218.08|224.08|222.08|224.42|222.42|220.08|218.08|1947
1593356400000|2020-06-28 15:00:00|224.06|222.06|224.11|222.11|224.36|222.36|223.52|221.52|1877
1593360000000|2020-06-28 16:00:00|224.12|222.12|224.58|222.58|226.31|224.31|224.12|222.12|2295
1593363600000|2020-06-28 17:00:00|224.57|222.57|225|223|225.21|223.21|224.07|222.07|981
1593367200000|2020-06-28 18:00:00|225.01|223.01|225.62|223.62|225.94|223.94|224.96|222.96|717
1593370800000|2020-06-28 19:00:00|225.63|223.63|223.68|221.68|226.22|224.22|223.67|221.67|1216
1593374400000|2020-06-28 20:00:00|223.67|221.67|224.12|222.12|225.67|223.67|223.36|221.36|2856
1593378000000|2020-06-28 21:00:00|224.13|222.13|224.38|222.38|224.63|222.63|223.57|221.57|1426
1593381600000|2020-06-28 22:00:00|224.39|222.39|223.37|221.37|224.44|222.44|223.15|221.15|1655
1593385200000|2020-06-28 23:00:00|223.38|221.38|223.57|221.57|223.59|221.59|223.07|221.07|412
1593388800000|2020-06-29 00:00:00|223.59|221.59|223.22|221.22|223.99|221.99|222.84|220.84|1003
1593392400000|2020-06-29 01:00:00|223.23|221.23|224.5|222.5|224.5|222.5|223.21|221.21|933
1593396000000|2020-06-29 02:00:00|224.51|222.51|223.03|221.03|224.57|222.57|222.88|220.88|815
1593399600000|2020-06-29 03:00:00|223.01|221.01|221.79|219.79|223.09|221.09|221.71|219.71|755
1593403200000|2020-06-29 04:00:00|221.8|219.8|222.31|220.31|222.48|220.48|221.5|219.5|1601
1593406800000|2020-06-29 05:00:00|222.3|220.3|222.85|220.85|223.43|221.43|221.78|219.78|1398
1593410400000|2020-06-29 06:00:00|222.84|220.84|221.3|219.3|222.84|220.84|220.35|218.35|1228
1593414000000|2020-06-29 07:00:00|221.26|219.26|221|219|221.52|219.52|220.22|218.22|1126
1593417600000|2020-06-29 08:00:00|220.99|218.99|220.65|218.65|221.05|219.05|219.37|217.37|1190
1593421200000|2020-06-29 09:00:00|220.64|218.64|221.94|219.94|222.07|220.07|220.12|218.12|1051
1593424800000|2020-06-29 10:00:00|221.95|219.95|221.32|219.32|222|220|221.2|219.2|685
1593428400000|2020-06-29 11:00:00|221.3|219.3|221.31|219.31|221.32|219.32|220.72|218.72|691
1593432000000|2020-06-29 12:00:00|221.32|219.32|223.47|221.47|224.29|222.29|221.24|219.24|1867
1593435600000|2020-06-29 13:00:00|223.45|221.45|220.88|218.88|223.47|221.47|220.61|218.61|2169
1593439200000|2020-06-29 14:00:00|220.89|218.89|221.41|219.41|222.19|220.19|220.79|218.79|1123
1593442800000|2020-06-29 15:00:00|221.42|219.42|222.75|220.75|222.91|220.91|221.34|219.34|760
1593446400000|2020-06-29 16:00:00|222.74|220.74|221.94|219.94|223.27|221.27|221.88|219.88|528
1593450000000|2020-06-29 17:00:00|221.95|219.95|223.11|221.11|223.13|221.13|221.85|219.85|585
1593453600000|2020-06-29 18:00:00|223.16|221.16|223.2|221.2|223.66|221.66|223.07|221.07|534
1593457200000|2020-06-29 19:00:00|223.21|221.21|223.69|221.69|223.74|221.74|223.2|221.2|390
1593460800000|2020-06-29 20:00:00|223.7|221.7|224.3|222.3|224.45|222.45|223.7|221.7|455
1593464400000|2020-06-29 21:00:00|224.31|222.31|225.29|223.29|225.41|223.41|224.29|222.29|1577
1593468000000|2020-06-29 22:00:00|225.3|223.3|226.33|224.33|228.44|226.44|224.6|222.6|3991
1593471600000|2020-06-29 23:00:00|226.47|224.47|226.22|224.22|226.85|224.85|225.72|223.72|1593
1593475200000|2020-06-30 00:00:00|226.23|224.23|226.57|224.57|227.03|225.03|226.23|224.23|1111
1593478800000|2020-06-30 01:00:00|226.56|224.56|226.41|224.41|226.79|224.79|225.09|223.09|1533
1593482400000|2020-06-30 02:00:00|226.4|224.4|225.83|223.83|226.45|224.45|225.49|223.49|800
1593486000000|2020-06-30 03:00:00|225.73|223.73|225.33|223.33|225.87|223.87|225.3|223.3|1615
1593489600000|2020-06-30 04:00:00|225.34|223.34|224.2|222.2|225.47|223.47|224.18|222.18|550
1593493200000|2020-06-30 05:00:00|224.19|222.19|223.51|221.51|224.66|222.66|223.41|221.41|1555
1593496800000|2020-06-30 06:00:00|223.48|221.48|225.45|223.45|225.92|223.92|223.35|221.35|1862
1593500400000|2020-06-30 07:00:00|225.46|223.46|224.47|222.47|225.52|223.52|224.22|222.22|757
1593504000000|2020-06-30 08:00:00|224.5|222.5|224.48|222.48|224.61|222.61|223.97|221.97|751
1593507600000|2020-06-30 09:00:00|224.47|222.47|225.12|223.12|225.4|223.4|224.42|222.42|824
1593511200000|2020-06-30 10:00:00|225.11|223.11|224.53|222.53|225.2|223.2|224.16|222.16|799
1593514800000|2020-06-30 11:00:00|224.54|222.54|224.37|222.37|224.73|222.73|224.09|222.09|488
1593518400000|2020-06-30 12:00:00|224.35|222.35|222.76|220.76|224.35|222.35|221.78|219.78|1728
1593522000000|2020-06-30 13:00:00|222.7|220.7|223.03|221.03|223.52|221.52|221.48|219.48|2288
1593525600000|2020-06-30 14:00:00|223.02|221.02|224.16|222.16|224.18|222.18|222.9|220.9|940
1593529200000|2020-06-30 15:00:00|224.15|222.15|223.95|221.95|225.93|223.93|223.41|221.41|1667
1593532800000|2020-06-30 16:00:00|223.98|221.98|224.22|222.22|224.72|222.72|223.57|221.57|1303
1593536400000|2020-06-30 17:00:00|224.2|222.2|223.14|221.14|224.2|222.2|222.18|220.18|2120
1593540000000|2020-06-30 18:00:00|223.13|221.13|221.72|219.72|223.13|221.13|221.67|219.67|1225
1593543600000|2020-06-30 19:00:00|221.73|219.73|222.33|220.33|223|221|221.58|219.58|1427
1593547200000|2020-06-30 20:00:00|222.3|220.3|222.75|220.75|223.15|221.15|222.15|220.15|1072
1593550800000|2020-06-30 21:00:00|222.77|220.77|223.15|221.15|223.37|221.37|222.72|220.72|1128
1593554400000|2020-06-30 22:00:00|223.08|221.08|222.54|220.54|223.19|221.19|222.34|220.34|920
1593558000000|2020-06-30 23:00:00|222.71|220.71|223.06|221.06|223.9|221.9|222.63|220.63|929
1593561600000|2020-07-01 00:00:00|223.05|221.05|223.18|221.18|223.19|221.19|222.21|220.21|1105
1593565200000|2020-07-01 01:00:00|223.19|221.19|223.4|221.4|223.45|221.45|222.71|220.71|337
1593568800000|2020-07-01 02:00:00|223.28|221.28|224.11|222.11|224.26|222.26|223.28|221.28|529
1593572400000|2020-07-01 03:00:00|224.12|222.12|224.16|222.16|226.66|224.66|222.25|220.25|1491
1593576000000|2020-07-01 04:00:00|224.17|222.17|224.99|222.99|225.6|223.6|224.16|222.16|1267
1593579600000|2020-07-01 05:00:00|225.01|223.01|225.23|223.23|225.58|223.58|224.57|222.57|824
1593583200000|2020-07-01 06:00:00|225.28|223.28|224.23|222.23|225.68|223.68|222.56|220.56|1475
1593586800000|2020-07-01 07:00:00|224.15|222.15|223.69|221.69|225.23|223.23|223.46|221.46|509
1593590400000|2020-07-01 08:00:00|223.7|221.7|225.28|223.28|225.85|223.85|223.7|221.7|936
1593594000000|2020-07-01 09:00:00|225.37|223.37|225.21|223.21|225.55|223.55|225.06|223.06|401
1593597600000|2020-07-01 10:00:00|225.2|223.2|225|223|225.5|223.5|224.87|222.87|888
1593601200000|2020-07-01 11:00:00|224.99|222.99|224.79|222.79|225|223|224.29|222.29|856
1593604800000|2020-07-01 12:00:00|224.78|222.78|224.67|222.67|224.78|222.78|224.14|222.14|487
1593608400000|2020-07-01 13:00:00|224.66|222.66|225.79|223.79|227.44|225.44|224.23|222.23|1419
1593612000000|2020-07-01 14:00:00|225.83|223.83|226.04|224.04|226.79|224.79|225.83|223.83|1208
1593615600000|2020-07-01 15:00:00|226.05|224.05|226.55|224.55|226.71|224.71|225.99|223.99|814
1593619200000|2020-07-01 16:00:00|226.56|224.56|227.05|225.05|227.77|225.77|226.07|224.07|1674
1593622800000|2020-07-01 17:00:00|227.06|225.06|227.27|225.27|227.43|225.43|226.92|224.92|522
1593626400000|2020-07-01 18:00:00|227.25|225.25|226.76|224.76|227.3|225.3|226.74|224.74|340
1593630000000|2020-07-01 19:00:00|226.74|224.74|224.39|222.39|226.81|224.81|223.96|221.96|1376
1593633600000|2020-07-01 20:00:00|224.36|222.36|225.24|223.24|226.19|224.19|224.15|222.15|1261
1593637200000|2020-07-01 21:00:00|225.23|223.23|225.37|223.37|225.95|223.95|224.99|222.99|1902
1593640800000|2020-07-01 22:00:00|225.38|223.38|225.05|223.05|225.42|223.42|224.45|222.45|1609
1593644400000|2020-07-01 23:00:00|225.02|223.02|224.87|222.87|225.28|223.28|224.75|222.75|1203
1593648000000|2020-07-02 00:00:00|224.86|222.86|224.15|222.15|225.28|223.28|223.79|221.79|2235
1593651600000|2020-07-02 01:00:00|224.14|222.14|224.99|222.99|225.02|223.02|224.08|222.08|3179
1593655200000|2020-07-02 02:00:00|224.95|222.95|224.81|222.81|225.31|223.31|224.67|222.67|3570
1593658800000|2020-07-02 03:00:00|224.82|222.82|224.77|222.77|225.2|223.2|224.72|222.72|2243
1593662400000|2020-07-02 04:00:00|224.78|222.78|224.81|222.81|225.33|223.33|224.7|222.7|2831
1593666000000|2020-07-02 05:00:00|224.82|222.82|224.38|222.38|225.35|223.35|224.22|222.22|1491
1593669600000|2020-07-02 06:00:00|224.37|222.37|224.47|222.47|224.76|222.76|224.24|222.24|4053
1593673200000|2020-07-02 07:00:00|224.5|222.5|224.88|222.88|225.34|223.34|224.38|222.38|2110
1593676800000|2020-07-02 08:00:00|224.94|222.94|225.28|223.28|225.41|223.41|224.34|222.34|2269
1593680400000|2020-07-02 09:00:00|225.29|223.29|224.82|222.82|225.43|223.43|224.63|222.63|1607
1593684000000|2020-07-02 10:00:00|224.83|222.83|224.46|222.46|224.87|222.87|223.96|221.96|1660
1593687600000|2020-07-02 11:00:00|224.45|222.45|224.37|222.37|224.46|222.46|223.73|221.73|2431
1593691200000|2020-07-02 12:00:00|224.35|222.35|225.26|223.26|225.7|223.7|224.04|222.04|3701
1593694800000|2020-07-02 13:00:00|225.27|223.27|225.79|223.79|226.5|224.5|224.74|222.74|1830
1593698400000|2020-07-02 14:00:00|225.8|223.8|224.58|222.58|226.12|224.12|224.34|222.34|1253
1593702000000|2020-07-02 15:00:00|224.61|222.61|220.83|218.83|224.65|222.65|220.33|218.33|5454
1593705600000|2020-07-02 16:00:00|220.82|218.82|220.6|218.6|221.32|219.32|218.47|216.47|4917
1593709200000|2020-07-02 17:00:00|220.58|218.58|220.7|218.7|220.8|218.8|220.04|218.04|1785
1593712800000|2020-07-02 18:00:00|220.69|218.69|220.37|218.37|220.73|218.73|218.86|216.86|2832
1593716400000|2020-07-02 19:00:00|220.36|218.36|219.88|217.88|220.92|218.92|219.44|217.44|2039
1593720000000|2020-07-02 20:00:00|219.89|217.89|220.44|218.44|220.65|218.65|219.37|217.37|1414
1593723600000|2020-07-02 21:00:00|220.45|218.45|221.58|219.58|222.94|220.94|220.39|218.39|1333
1593727200000|2020-07-02 22:00:00|221.61|219.61|221.31|219.31|222.44|220.44|220.84|218.84|4697
1593730800000|2020-07-02 23:00:00|221.35|219.35|220.76|218.76|221.38|219.38|220.25|218.25|914
1593734400000|2020-07-03 00:00:00|220.71|218.71|220.71|218.71|221.13|219.13|220.26|218.26|405
1593738000000|2020-07-03 01:00:00|220.7|218.7|221.59|219.59|221.87|219.87|220.63|218.63|566
1593741600000|2020-07-03 02:00:00|221.57|219.57|220.96|218.96|221.68|219.68|220.94|218.94|836
1593745200000|2020-07-03 03:00:00|220.92|218.92|220.96|218.96|221.47|219.47|220.86|218.86|509
1593748800000|2020-07-03 04:00:00|221|219|221.09|219.09|221.16|219.16|220.49|218.49|411
1593752400000|2020-07-03 05:00:00|221.1|219.1|221.51|219.51|221.83|219.83|220.53|218.53|1636
1593756000000|2020-07-03 06:00:00|221.5|219.5|222.32|220.32|223.87|221.87|221.5|219.5|2503
1593759600000|2020-07-03 07:00:00|222.31|220.31|222.72|220.72|223.38|221.38|222.08|220.08|1739
1593763200000|2020-07-03 08:00:00|222.69|220.69|223.12|221.12|224.34|222.34|222.69|220.69|1466
1593766800000|2020-07-03 09:00:00|223.15|221.15|222.63|220.63|223.92|221.92|221.87|219.87|1625
1593770400000|2020-07-03 10:00:00|222.64|220.64|222.95|220.95|223.38|221.38|222.18|220.18|1315
1593774000000|2020-07-03 11:00:00|222.94|220.94|223.26|221.26|223.44|221.44|222.63|220.63|1921
1593777600000|2020-07-03 12:00:00|223.27|221.27|223.17|221.17|223.98|221.98|222.77|220.77|1399
1593781200000|2020-07-03 13:00:00|223.18|221.18|223.92|221.92|224.27|222.27|222.93|220.93|1251
1593784800000|2020-07-03 14:00:00|223.91|221.91|223.04|221.04|224.18|222.18|222.71|220.71|1530
1593788400000|2020-07-03 15:00:00|223.05|221.05|223.62|221.62|223.84|221.84|223.05|221.05|830
1593792000000|2020-07-03 16:00:00|223.64|221.64|223.65|221.65|224.75|222.75|223.35|221.35|1979
1593795600000|2020-07-03 17:00:00|223.66|221.66|223.06|221.06|223.96|221.96|222.98|220.98|1035
1593799200000|2020-07-03 18:00:00|223.05|221.05|222.9|220.9|223.33|221.33|222.52|220.52|1780
1593802800000|2020-07-03 19:00:00|222.91|220.91|223.52|221.52|223.55|221.55|222.59|220.59|1678
1593806400000|2020-07-03 20:00:00|223.48|221.48|223.55|221.55|223.71|221.71|223.02|221.02|1116
1593846000000|2020-07-04 07:00:00|223.22|221.22|223.39|221.39|223.79|221.79|223.15|221.15|1667
1593849600000|2020-07-04 08:00:00|223.4|221.4|223.53|221.53|223.6|221.6|223.3|221.3|962
1593853200000|2020-07-04 09:00:00|223.52|221.52|223.53|221.53|223.74|221.74|223.32|221.32|2864
1593856800000|2020-07-04 10:00:00|223.52|221.52|222.59|220.59|223.59|221.59|222.48|220.48|2284
1593860400000|2020-07-04 11:00:00|222.52|220.52|222.84|220.84|223.36|221.36|222.39|220.39|3515
1593864000000|2020-07-04 12:00:00|222.83|220.83|223.35|221.35|223.59|221.59|222.39|220.39|3729
1593867600000|2020-07-04 13:00:00|223.37|221.37|223.51|221.51|223.75|221.75|222.96|220.96|3489
1593871200000|2020-07-04 14:00:00|223.53|221.53|223.03|221.03|223.67|221.67|223|221|2365
1593874800000|2020-07-04 15:00:00|223.05|221.05|222.24|220.24|223.23|221.23|221.77|219.77|3735
1593878400000|2020-07-04 16:00:00|222.23|220.23|222.49|220.49|222.73|220.73|222.17|220.17|3194
1593882000000|2020-07-04 17:00:00|222.5|220.5|227.11|225.11|227.87|225.87|222.44|220.44|5090
1593885600000|2020-07-04 18:00:00|227.12|225.12|226.45|224.45|227.61|225.61|226.12|224.12|4916
1593889200000|2020-07-04 19:00:00|226.44|224.44|226.8|224.8|226.95|224.95|226.09|224.09|3066
1593892800000|2020-07-04 20:00:00|226.82|224.82|226.64|224.64|227.41|225.41|226.52|224.52|2693
1593896400000|2020-07-04 21:00:00|226.63|224.63|225.91|223.91|226.69|224.69|225.71|223.71|1656
1593900000000|2020-07-04 22:00:00|225.92|223.92|226.26|224.26|226.55|224.55|225.63|223.63|1486
1593903600000|2020-07-04 23:00:00|226.47|224.47|226.38|224.38|226.47|224.47|225.94|223.94|2489
1593907200000|2020-07-05 00:00:00|226.36|224.36|226.03|224.03|226.95|224.95|225.9|223.9|2645
1593910800000|2020-07-05 01:00:00|226.02|224.02|225.99|223.99|226.33|224.33|225.57|223.57|2659
1593914400000|2020-07-05 02:00:00|225.98|223.98|225.39|223.39|226.23|224.23|225.29|223.29|1899
1593918000000|2020-07-05 03:00:00|225.38|223.38|225.54|223.54|225.76|223.76|224.97|222.97|1758
1593921600000|2020-07-05 04:00:00|225.52|223.52|225.38|223.38|225.66|223.66|225.09|223.09|1574
1593925200000|2020-07-05 05:00:00|225.37|223.37|223.22|221.22|225.38|223.38|222.94|220.94|3005
1593928800000|2020-07-05 06:00:00|223.21|221.21|223.3|221.3|223.94|221.94|222.97|220.97|3021
1593932400000|2020-07-05 07:00:00|223.29|221.29|223.61|221.61|223.71|221.71|223.12|221.12|1201
1593936000000|2020-07-05 08:00:00|223.57|221.57|223.85|221.85|224.07|222.07|223.18|221.18|1530
1593939600000|2020-07-05 09:00:00|223.86|221.86|222.05|220.05|224.01|222.01|221.61|219.61|1969
1593943200000|2020-07-05 10:00:00|222.04|220.04|222.1|220.1|222.71|220.71|221.47|219.47|3900
1593946800000|2020-07-05 11:00:00|222.09|220.09|222.2|220.2|222.63|220.63|222.04|220.04|1189
1593950400000|2020-07-05 12:00:00|222.19|220.19|221.4|219.4|222.29|220.29|219.95|217.95|3759
1593954000000|2020-07-05 13:00:00|221.41|219.41|220.61|218.61|221.41|219.41|220.32|218.32|2584
1593957600000|2020-07-05 14:00:00|220.63|218.63|221.08|219.08|221.18|219.18|220.25|218.25|2329
1593961200000|2020-07-05 15:00:00|221.06|219.06|220.78|218.78|221.83|219.83|220.7|218.7|1891
1593964800000|2020-07-05 16:00:00|220.77|218.77|220.61|218.61|221.48|219.48|220.34|218.34|1272
1593968400000|2020-07-05 17:00:00|220.62|218.62|220.89|218.89|221.25|219.25|220.38|218.38|1517
1593972000000|2020-07-05 18:00:00|220.9|218.9|221.5|219.5|221.6|219.6|220.85|218.85|1278
1593975600000|2020-07-05 19:00:00|221.51|219.51|221.55|219.55|221.97|219.97|221.44|219.44|1415
1593979200000|2020-07-05 20:00:00|221.54|219.54|221.23|219.23|222.09|220.09|221.14|219.14|2098
1593982800000|2020-07-05 21:00:00|221.19|219.19|220.52|218.52|221.23|219.23|217.36|215.36|3458
1593986400000|2020-07-05 22:00:00|220.54|218.54|223.47|221.47|223.51|221.51|220.54|218.54|3647
1593990000000|2020-07-05 23:00:00|223.43|221.43|223.55|221.55|223.96|221.96|223.2|221.2|2264
1593993600000|2020-07-06 00:00:00|223.54|221.54|223.01|221.01|223.91|221.91|222.91|220.91|1356
1593997200000|2020-07-06 01:00:00|223.02|221.02|224.65|222.65|224.72|222.72|223.02|221.02|883
1594000800000|2020-07-06 02:00:00|224.66|222.66|224.4|222.4|225.37|223.37|224.27|222.27|1322
1594004400000|2020-07-06 03:00:00|224.42|222.42|224.17|222.17|224.59|222.59|223.97|221.97|426
1594008000000|2020-07-06 04:00:00|224.18|222.18|224.81|222.81|224.84|222.84|224.17|222.17|381
1594011600000|2020-07-06 05:00:00|224.82|222.82|225.87|223.87|225.87|223.87|224.57|222.57|533
1594015200000|2020-07-06 06:00:00|225.89|223.89|229.96|227.96|230.23|228.23|225.89|223.89|2513
1594018800000|2020-07-06 07:00:00|230|228|229.25|227.25|230.72|228.72|228.42|226.42|1342
1594022400000|2020-07-06 08:00:00|229.26|227.26|229.11|227.11|229.62|227.62|228.55|226.55|741
1594026000000|2020-07-06 09:00:00|229.12|227.12|229.7|227.7|229.7|227.7|229.12|227.12|624
1594029600000|2020-07-06 10:00:00|229.67|227.67|229.23|227.23|230.08|228.08|228.59|226.59|1175
1594033200000|2020-07-06 11:00:00|229.18|227.18|231.35|229.35|231.63|229.63|229.18|227.18|1019
1594036800000|2020-07-06 12:00:00|231.34|229.34|234.53|232.53|234.97|232.97|230.57|228.57|2445
1594040400000|2020-07-06 13:00:00|234.49|232.49|234.04|232.04|234.84|232.84|233.39|231.39|1341
1594044000000|2020-07-06 14:00:00|234.07|232.07|234.1|232.1|234.52|232.52|232.71|230.71|1000
1594047600000|2020-07-06 15:00:00|234.09|232.09|240.43|238.43|241.81|239.81|234.08|232.08|3113
1594051200000|2020-07-06 16:00:00|240.51|238.51|240.52|238.52|242.47|240.47|239.47|237.47|3297
1594054800000|2020-07-06 17:00:00|240.56|238.56|239.88|237.88|240.7|238.7|238.93|236.93|1093
1594058400000|2020-07-06 18:00:00|239.75|237.75|238.72|236.72|239.96|237.96|238.68|236.68|1047
1594062000000|2020-07-06 19:00:00|238.71|236.71|239.2|237.2|239.66|237.66|237.83|235.83|1367
1594065600000|2020-07-06 20:00:00|239.31|237.31|239.71|237.71|239.99|237.99|238.62|236.62|1110
1594069200000|2020-07-06 21:00:00|239.69|237.69|239.3|237.3|241.7|239.7|239.3|237.3|1512
1594072800000|2020-07-06 22:00:00|239.31|237.31|241.9|239.9|242.56|240.56|239.02|237.02|3915
1594076400000|2020-07-06 23:00:00|241.93|239.93|243.45|241.45|244.14|242.14|241.57|239.57|3970
1594080000000|2020-07-07 00:00:00|243.44|241.44|242.46|240.46|245.41|243.41|242.34|240.34|3196
1594083600000|2020-07-07 01:00:00|242.45|240.45|240.62|238.62|242.45|240.45|240.6|238.6|2892
1594087200000|2020-07-07 02:00:00|240.6|238.6|240.71|238.71|240.72|238.72|239.06|237.06|2403
1594090800000|2020-07-07 03:00:00|240.7|238.7|241.18|239.18|241.74|239.74|240.46|238.46|1615
1594094400000|2020-07-07 04:00:00|241.17|239.17|240.29|238.29|241.41|239.41|240.18|238.18|819
1594098000000|2020-07-07 05:00:00|240.28|238.28|240.51|238.51|240.71|238.71|239.47|237.47|1094
1594101600000|2020-07-07 06:00:00|240.52|238.52|238.81|236.81|240.53|238.53|237.5|235.5|1947
1594105200000|2020-07-07 07:00:00|238.6|236.6|238.48|236.48|238.6|236.6|237.38|235.38|901
1594108800000|2020-07-07 08:00:00|238.47|236.47|239.32|237.32|239.52|237.52|237.84|235.84|920
1594112400000|2020-07-07 09:00:00|239.33|237.33|237.82|235.82|239.51|237.51|237.65|235.65|2125
1594116000000|2020-07-07 10:00:00|237.62|235.62|238.89|236.89|239.06|237.06|237.54|235.54|1282
1594119600000|2020-07-07 11:00:00|238.88|236.88|239.69|237.69|239.82|237.82|238.32|236.32|1085
1594123200000|2020-07-07 12:00:00|239.68|237.68|237.9|235.9|239.76|237.76|237.1|235.1|1991
1594126800000|2020-07-07 13:00:00|237.91|235.91|238.15|236.15|238.22|236.22|237.1|235.1|1371
1594130400000|2020-07-07 14:00:00|238.12|236.12|238.55|236.55|239.99|237.99|237.89|235.89|1857
1594134000000|2020-07-07 15:00:00|238.54|236.54|239.16|237.16|239.29|237.29|238.09|236.09|1129
1594137600000|2020-07-07 16:00:00|239.17|237.17|238.86|236.86|240.01|238.01|238.81|236.81|1235
1594141200000|2020-07-07 17:00:00|238.85|236.85|240.02|238.02|240.13|238.13|238.61|236.61|763
1594144800000|2020-07-07 18:00:00|240.01|238.01|238.91|236.91|240.21|238.21|238.5|236.5|1464
1594148400000|2020-07-07 19:00:00|238.88|236.88|237.82|235.82|238.88|236.88|237.68|235.68|1441
1594152000000|2020-07-07 20:00:00|237.77|235.77|238.07|236.07|238.09|236.09|236.18|234.18|1476
1594155600000|2020-07-07 21:00:00|238.08|236.08|237.76|235.76|238.19|236.19|237.24|235.24|479
1594159200000|2020-07-07 22:00:00|237.74|235.74|238.95|236.95|238.96|236.96|237.74|235.74|843
1594162800000|2020-07-07 23:00:00|238.97|236.97|238.87|236.87|239.26|237.26|238.29|236.29|735
1594166400000|2020-07-08 00:00:00|238.89|236.89|238.01|236.01|239.22|237.22|237.13|235.13|813
1594170000000|2020-07-08 01:00:00|238.02|236.02|240.79|238.79|240.85|238.85|237.93|235.93|1670
1594173600000|2020-07-08 02:00:00|240.8|238.8|242.48|240.48|243.05|241.05|240.8|238.8|2194
1594177200000|2020-07-08 03:00:00|242.47|240.47|244.41|242.41|244.67|242.67|241.89|239.89|1800
1594180800000|2020-07-08 04:00:00|244.43|242.43|241.34|239.34|244.9|242.9|240.54|238.54|2506
1594184400000|2020-07-08 05:00:00|241.33|239.33|241.44|239.44|241.71|239.71|240.43|238.43|1180
1594188000000|2020-07-08 06:00:00|241.46|239.46|241.2|239.2|242.04|240.04|241.1|239.1|1126
1594191600000|2020-07-08 07:00:00|241.19|239.19|242.37|240.37|243.03|241.03|240.8|238.8|1440
1594195200000|2020-07-08 08:00:00|242.35|240.35|242.27|240.27|243.25|241.25|241.76|239.76|1343
1594198800000|2020-07-08 09:00:00|242.25|240.25|242.71|240.71|242.78|240.78|241.66|239.66|1074
1594202400000|2020-07-08 10:00:00|242.73|240.73|244.61|242.61|244.84|242.84|242.73|240.73|1379
1594206000000|2020-07-08 11:00:00|244.62|242.62|245.21|243.21|245.9|243.9|243.92|241.92|1996
1594209600000|2020-07-08 12:00:00|245.24|243.24|242.45|240.45|245.72|243.72|241.81|239.81|2229
1594213200000|2020-07-08 13:00:00|242.44|240.44|246.2|244.2|246.8|244.8|242.18|240.18|2527
1594216800000|2020-07-08 14:00:00|246.27|244.27|245.71|243.71|247.01|245.01|245.24|243.24|1820
1594220400000|2020-07-08 15:00:00|245.72|243.72|245.01|243.01|246.3|244.3|244.44|242.44|1315
1594224000000|2020-07-08 16:00:00|245.02|243.02|244.29|242.29|245.47|243.47|243.76|241.76|1893
1594227600000|2020-07-08 17:00:00|244.27|242.27|245.28|243.28|245.32|243.32|243.95|241.95|889
1594231200000|2020-07-08 18:00:00|245.27|243.27|244.34|242.34|245.34|243.34|244.2|242.2|809
1594234800000|2020-07-08 19:00:00|244.35|242.35|245.34|243.34|245.58|243.58|244.35|242.35|657
1594238400000|2020-07-08 20:00:00|245.33|243.33|244.61|242.61|245.53|243.53|244.15|242.15|1333
1594242000000|2020-07-08 21:00:00|244.62|242.62|245.11|243.11|245.38|243.38|244.05|242.05|765
1594245600000|2020-07-08 22:00:00|245.08|243.08|245.42|243.42|245.87|243.87|244.34|242.34|1061
1594249200000|2020-07-08 23:00:00|245.44|243.44|244.42|242.42|245.44|243.44|243.81|241.81|1030
1594252800000|2020-07-09 00:00:00|244.43|242.43|242.93|240.93|244.53|242.53|241.36|239.36|1992
1594256400000|2020-07-09 01:00:00|242.91|240.91|240.71|238.71|242.91|240.91|240.61|238.61|1954
1594260000000|2020-07-09 02:00:00|240.7|238.7|241|239|241.82|239.82|240.07|238.07|2598
1594263600000|2020-07-09 03:00:00|240.96|238.96|241.8|239.8|241.9|239.9|240.55|238.55|2249
1594267200000|2020-07-09 04:00:00|241.82|239.82|242|240|242.48|240.48|241.53|239.53|838
1594270800000|2020-07-09 05:00:00|242.07|240.07|242.78|240.78|243.34|241.34|241.91|239.91|2576
1594274400000|2020-07-09 06:00:00|242.77|240.77|246|244|246.6|244.6|242.65|240.65|2083
1594278000000|2020-07-09 07:00:00|245.99|243.99|245.07|243.07|246.08|244.08|244.43|242.43|922
1594281600000|2020-07-09 08:00:00|245.06|243.06|244.23|242.23|245.21|243.21|243.3|241.3|952
1594285200000|2020-07-09 09:00:00|244.21|242.21|243.79|241.79|244.22|242.22|243.1|241.1|609
1594288800000|2020-07-09 10:00:00|243.81|241.81|242.91|240.91|243.82|241.82|242.5|240.5|976
1594292400000|2020-07-09 11:00:00|242.86|240.86|244.69|242.69|244.82|242.82|242.25|240.25|1378
1594296000000|2020-07-09 12:00:00|244.68|242.68|245.84|243.84|245.86|243.86|244.38|242.38|1027
1594299600000|2020-07-09 13:00:00|245.82|243.82|243.81|241.81|245.82|243.82|242.9|240.9|1392
1594303200000|2020-07-09 14:00:00|243.72|241.72|240.28|238.28|243.73|241.73|239.99|237.99|2406
1594306800000|2020-07-09 15:00:00|240.25|238.25|238.02|236.02|240.26|238.26|236.31|234.31|5729
1594310400000|2020-07-09 16:00:00|238.01|236.01|238.13|236.13|238.75|236.75|236.96|234.96|2952
1594314000000|2020-07-09 17:00:00|238.09|236.09|238|236|238.67|236.67|237.49|235.49|1429
1594317600000|2020-07-09 18:00:00|238.01|236.01|238.51|236.51|238.67|236.67|237.63|235.63|1143
1594321200000|2020-07-09 19:00:00|238.52|236.52|236|234|238.58|236.58|234.27|232.27|2633
1594324800000|2020-07-09 20:00:00|235.97|233.97|237.95|235.95|237.97|235.97|235.34|233.34|2142
1594328400000|2020-07-09 21:00:00|237.96|235.96|238.27|236.27|238.85|236.85|237.83|235.83|1244
1594332000000|2020-07-09 22:00:00|238.24|236.24|238.54|236.54|238.93|236.93|237.98|235.98|1167
1594335600000|2020-07-09 23:00:00|238.51|236.51|239.13|237.13|239.39|237.39|237.96|235.96|1020
1594339200000|2020-07-10 00:00:00|239.1|237.1|237.21|235.21|239.1|237.1|237.17|235.17|2022
1594342800000|2020-07-10 01:00:00|237.19|235.19|238.17|236.17|238.71|236.71|236.86|234.86|1695
1594346400000|2020-07-10 02:00:00|238.16|236.16|238.12|236.12|238.52|236.52|237.1|235.1|1298
1594350000000|2020-07-10 03:00:00|238.14|236.14|237.72|235.72|238.44|236.44|237.29|235.29|778
1594353600000|2020-07-10 04:00:00|237.74|235.74|235.45|233.45|237.85|235.85|235.19|233.19|2178
1594357200000|2020-07-10 05:00:00|235.44|233.44|235.64|233.64|236.52|234.52|234.84|232.84|1524
1594360800000|2020-07-10 06:00:00|235.66|233.66|235.19|233.19|236.39|234.39|235.19|233.19|672
1594364400000|2020-07-10 07:00:00|235.18|233.18|234.72|232.72|235.21|233.21|233.53|231.53|1267
1594368000000|2020-07-10 08:00:00|234.74|232.74|240.02|238.02|241.05|239.05|234.74|232.74|2721
1594371600000|2020-07-10 09:00:00|240.04|238.04|238.56|236.56|240.04|238.04|237.9|235.9|1687
1594375200000|2020-07-10 10:00:00|238.55|236.55|238.52|236.52|239.09|237.09|237.73|235.73|1165
1594378800000|2020-07-10 11:00:00|238.55|236.55|237.03|235.03|239.48|237.48|237.02|235.02|1116
1594382400000|2020-07-10 12:00:00|237.1|235.1|238.18|236.18|238.76|236.76|237.03|235.03|1302
1594386000000|2020-07-10 13:00:00|238.16|236.16|237.77|235.77|238.68|236.68|237.13|235.13|1505
1594389600000|2020-07-10 14:00:00|237.81|235.81|237.53|235.53|237.94|235.94|236.03|234.03|1432
1594393200000|2020-07-10 15:00:00|237.5|235.5|238.82|236.82|239.18|237.18|237.49|235.49|1199
1594396800000|2020-07-10 16:00:00|238.83|236.83|238.32|236.32|239.11|237.11|237.83|235.83|774
1594400400000|2020-07-10 17:00:00|238.33|236.33|237.87|235.87|238.53|236.53|237.25|235.25|593
1594404000000|2020-07-10 18:00:00|237.89|235.89|238.01|236.01|238.3|236.3|237.42|235.42|538
1594407600000|2020-07-10 19:00:00|237.99|235.99|238.4|236.4|238.81|236.81|237.89|235.89|653
1594411200000|2020-07-10 20:00:00|238.41|236.41|237.92|235.92|238.78|236.78|237.86|235.86|397
1594450800000|2020-07-11 07:00:00|238.95|236.95|238.91|236.91|239.49|237.49|238.73|236.73|574
1594454400000|2020-07-11 08:00:00|238.89|236.89|238.5|236.5|238.99|236.99|238.43|236.43|586
1594458000000|2020-07-11 09:00:00|238.51|236.51|237.16|235.16|238.51|236.51|236.47|234.47|2564
1594461600000|2020-07-11 10:00:00|237.15|235.15|237|235|237.92|235.92|236.99|234.99|1720
1594465200000|2020-07-11 11:00:00|236.95|234.95|237.07|235.07|237.72|235.72|236.72|234.72|769
1594468800000|2020-07-11 12:00:00|237.05|235.05|237|235|237.67|235.67|236.98|234.98|802
1594472400000|2020-07-11 13:00:00|236.99|234.99|237.4|235.4|237.59|235.59|236.66|234.66|592
1594476000000|2020-07-11 14:00:00|237.39|235.39|237.82|235.82|237.83|235.83|236.91|234.91|613
1594479600000|2020-07-11 15:00:00|237.83|235.83|237.21|235.21|237.9|235.9|237.12|235.12|560
1594483200000|2020-07-11 16:00:00|237.19|235.19|236.91|234.91|237.97|235.97|236.56|234.56|1056
1594486800000|2020-07-11 17:00:00|236.92|234.92|237.07|235.07|237.34|235.34|236.68|234.68|737
1594490400000|2020-07-11 18:00:00|237.09|235.09|237.06|235.06|237.2|235.2|236.54|234.54|356
1594494000000|2020-07-11 19:00:00|237.08|235.08|236.13|234.13|237.09|235.09|235.93|233.93|544
1594497600000|2020-07-11 20:00:00|236.14|234.14|236.92|234.92|236.95|234.95|236.02|234.02|376
1594501200000|2020-07-11 21:00:00|236.81|234.81|236.88|234.88|236.94|234.94|236.54|234.54|333
1594504800000|2020-07-11 22:00:00|236.87|234.87|237.15|235.15|237.47|235.47|236.85|234.85|524
1594508400000|2020-07-11 23:00:00|237.08|235.08|237.75|235.75|237.97|235.97|236.88|234.88|958
1594512000000|2020-07-12 00:00:00|237.79|235.79|238.44|236.44|238.88|236.88|237.6|235.6|1996
1594515600000|2020-07-12 01:00:00|238.45|236.45|239.57|237.57|239.62|237.62|238.45|236.45|2378
1594519200000|2020-07-12 02:00:00|239.55|237.55|239.22|237.22|239.71|237.71|239.09|237.09|2250
1594522800000|2020-07-12 03:00:00|239.25|237.25|239.02|237.02|239.56|237.56|238.84|236.84|1629
1594526400000|2020-07-12 04:00:00|239.06|237.06|238.96|236.96|239.45|237.45|238.81|236.81|3281
1594530000000|2020-07-12 05:00:00|238.95|236.95|238.92|236.92|239.12|237.12|238.35|236.35|1920
1594533600000|2020-07-12 06:00:00|238.88|236.88|238.41|236.41|238.95|236.95|238.36|236.36|1687
1594537200000|2020-07-12 07:00:00|238.4|236.4|238.44|236.44|238.84|236.84|238.27|236.27|820
1594540800000|2020-07-12 08:00:00|238.42|236.42|238.39|236.39|239.11|237.11|238.23|236.23|701
1594544400000|2020-07-12 09:00:00|238.37|236.37|238.16|236.16|238.4|236.4|237.23|235.23|874
1594548000000|2020-07-12 10:00:00|238.2|236.2|238.34|236.34|238.46|236.46|238.14|236.14|337
1594551600000|2020-07-12 11:00:00|238.33|236.33|237.79|235.79|238.44|236.44|237.72|235.72|909
1594555200000|2020-07-12 12:00:00|237.78|235.78|238.53|236.53|238.53|236.53|237.73|235.73|956
1594558800000|2020-07-12 13:00:00|238.52|236.52|234.66|232.66|240.27|238.27|233.4|231.4|3766
1594562400000|2020-07-12 14:00:00|234.65|232.65|235.19|233.19|235.58|233.58|234.19|232.19|1812
1594566000000|2020-07-12 15:00:00|235.2|233.2|235.19|233.19|235.25|233.25|234.59|232.59|964
1594569600000|2020-07-12 16:00:00|235.18|233.18|235.69|233.69|235.88|233.88|234.65|232.65|1441
1594573200000|2020-07-12 17:00:00|235.66|233.66|235.45|233.45|235.67|233.67|234.8|232.8|1075
1594576800000|2020-07-12 18:00:00|235.37|233.37|235.9|233.9|236.05|234.05|235.15|233.15|832
1594580400000|2020-07-12 19:00:00|235.88|233.88|236.06|234.06|236.22|234.22|234.24|232.24|2030
1594584000000|2020-07-12 20:00:00|236.01|234.01|236.34|234.34|236.44|234.44|235.92|233.92|919
1594587600000|2020-07-12 21:00:00|236.33|234.33|236.29|234.29|237.08|235.08|235.95|233.95|2574
1594591200000|2020-07-12 22:00:00|236.31|234.31|238.13|236.13|238.75|236.75|236.3|234.3|3704
1594594800000|2020-07-12 23:00:00|238.11|236.11|238.54|236.54|238.55|236.55|237.56|235.56|2660
1594598400000|2020-07-13 00:00:00|238.53|236.53|237.87|235.87|238.92|236.92|237.7|235.7|3755
1594602000000|2020-07-13 01:00:00|237.88|235.88|238.09|236.09|238.48|236.48|237.32|235.32|3025
1594605600000|2020-07-13 02:00:00|238.08|236.08|238.12|236.12|238.4|236.4|237.79|235.79|2083
1594609200000|2020-07-13 03:00:00|238.13|236.13|237.55|235.55|238.34|236.34|237.5|235.5|1686
1594612800000|2020-07-13 04:00:00|237.53|235.53|237.39|235.39|237.9|235.9|237.24|235.24|1999
1594616400000|2020-07-13 05:00:00|237.4|235.4|237.5|235.5|237.91|235.91|237.37|235.37|2086
1594620000000|2020-07-13 06:00:00|237.51|235.51|236.13|234.13|237.8|235.8|236.03|234.03|3302
1594623600000|2020-07-13 07:00:00|236.12|234.12|236.91|234.91|237.3|235.3|236.12|234.12|1838
1594627200000|2020-07-13 08:00:00|236.92|234.92|237.97|235.97|238.26|236.26|236.92|234.92|3151
1594630800000|2020-07-13 09:00:00|237.95|235.95|237.68|235.68|238.16|236.16|237.47|235.47|2408
1594634400000|2020-07-13 10:00:00|237.69|235.69|238.14|236.14|238.17|236.17|237.15|235.15|2642
1594638000000|2020-07-13 11:00:00|238.15|236.15|238.32|236.32|238.44|236.44|238|236|3292
1594641600000|2020-07-13 12:00:00|238.3|236.3|238.64|236.64|238.73|236.73|237.07|235.07|4084
1594645200000|2020-07-13 13:00:00|238.63|236.63|238.32|236.32|238.79|236.79|237.94|235.94|3095
1594648800000|2020-07-13 14:00:00|238.33|236.33|237.46|235.46|238.53|236.53|237.39|235.39|2688
1594652400000|2020-07-13 15:00:00|237.4|235.4|236.7|234.7|237.94|235.94|236.49|234.49|2706
1594656000000|2020-07-13 16:00:00|236.69|234.69|236.87|234.87|237.21|235.21|236.69|234.69|1832
1594659600000|2020-07-13 17:00:00|236.86|234.86|236.84|234.84|237.3|235.3|236.66|234.66|2740
1594663200000|2020-07-13 18:00:00|236.8|234.8|234.53|232.53|236.8|234.8|233.92|231.92|2508
1594666800000|2020-07-13 19:00:00|234.51|232.51|229.33|227.33|234.54|232.54|225.59|223.59|5476
1594670400000|2020-07-13 20:00:00|229.31|227.31|231.06|229.06|231.59|229.59|228.5|226.5|4395
1594674000000|2020-07-13 21:00:00|231.05|229.05|232.02|230.02|232.31|230.31|230.64|228.64|2278
1594677600000|2020-07-13 22:00:00|232.04|230.04|232.91|230.91|233.17|231.17|230.84|228.84|2627
1594681200000|2020-07-13 23:00:00|232.88|230.88|233.02|231.02|233.17|231.17|231.94|229.94|2847
1594684800000|2020-07-14 00:00:00|233|231|231.46|229.46|233.08|231.08|231.4|229.4|2916
1594688400000|2020-07-14 01:00:00|231.45|229.45|232.31|230.31|232.51|230.51|230.99|228.99|3379
1594692000000|2020-07-14 02:00:00|232.32|230.32|231.43|229.43|232.54|230.54|231.16|229.16|2755
1594695600000|2020-07-14 03:00:00|231.44|229.44|230.36|228.36|231.87|229.87|230.36|228.36|2648
1594699200000|2020-07-14 04:00:00|230.35|228.35|228.95|226.95|230.42|228.42|227.96|225.96|4541
1594702800000|2020-07-14 05:00:00|228.94|226.94|229.25|227.25|229.44|227.44|227.43|225.43|2809
1594706400000|2020-07-14 06:00:00|229.24|227.24|229.31|227.31|229.87|227.87|229.05|227.05|2512
1594710000000|2020-07-14 07:00:00|229.3|227.3|229.35|227.35|229.48|227.48|228.98|226.98|1362
1594713600000|2020-07-14 08:00:00|229.34|227.34|229.67|227.67|230.18|228.18|229.16|227.16|1414
1594717200000|2020-07-14 09:00:00|229.66|227.66|229.78|227.78|230.21|228.21|229.42|227.42|2258
1594720800000|2020-07-14 10:00:00|229.81|227.81|229.15|227.15|229.85|227.85|228.33|226.33|2519
1594724400000|2020-07-14 11:00:00|229.16|227.16|231.54|229.54|231.82|229.82|228.35|226.35|4230
1594728000000|2020-07-14 12:00:00|231.55|229.55|231.09|229.09|232.49|230.49|231.07|229.07|3156
1594731600000|2020-07-14 13:00:00|231.11|229.11|230.15|228.15|231.4|229.4|229.73|227.73|3047
1594735200000|2020-07-14 14:00:00|230.16|228.16|230.5|228.5|230.66|228.66|229.45|227.45|2802
1594738800000|2020-07-14 15:00:00|230.52|228.52|230.66|228.66|231.07|229.07|230.44|228.44|2785
1594742400000|2020-07-14 16:00:00|230.67|228.67|230.55|228.55|230.98|228.98|230.06|228.06|2053
1594746000000|2020-07-14 17:00:00|230.57|228.57|231|229|231.39|229.39|230.42|228.42|2597
1594749600000|2020-07-14 18:00:00|230.97|228.97|230.62|228.62|231.15|229.15|230.43|228.43|2393
1594753200000|2020-07-14 19:00:00|230.63|228.63|231.19|229.19|231.33|229.33|230.16|228.16|1977
1594756800000|2020-07-14 20:00:00|231.2|229.2|231.88|229.88|232.15|230.15|231.19|229.19|3404
1594760400000|2020-07-14 21:00:00|231.87|229.87|231.03|229.03|232.05|230.05|230.99|228.99|2802
1594764000000|2020-07-14 22:00:00|231.02|229.02|231.28|229.28|231.9|229.9|231.02|229.02|2880
1594767600000|2020-07-14 23:00:00|231.33|229.33|231.13|229.13|232|230|231.05|229.05|2233
1594771200000|2020-07-15 00:00:00|231.16|229.16|230.85|228.85|231.92|229.92|230.63|228.63|3316
1594774800000|2020-07-15 01:00:00|230.79|228.79|230|228|231.14|229.14|229.07|227.07|2940
1594778400000|2020-07-15 02:00:00|229.99|227.99|229.57|227.57|230.06|228.06|229.05|227.05|3075
1594782000000|2020-07-15 03:00:00|229.55|227.55|228.8|226.8|230.02|228.02|228.79|226.79|2781
1594785600000|2020-07-15 04:00:00|228.79|226.79|230.49|228.49|230.56|228.56|228.61|226.61|2924
1594789200000|2020-07-15 05:00:00|230.52|228.52|230.39|228.39|230.89|228.89|229.94|227.94|2889
1594792800000|2020-07-15 06:00:00|230.37|228.37|229.5|227.5|230.42|228.42|229.12|227.12|2148
1594796400000|2020-07-15 07:00:00|229.49|227.49|229.18|227.18|229.5|227.5|228.32|226.32|2706
1594800000000|2020-07-15 08:00:00|229.17|227.17|229.17|227.17|229.22|227.22|228.24|226.24|2983
1594803600000|2020-07-15 09:00:00|229.16|227.16|229.7|227.7|229.83|227.83|228.26|226.26|3792
1594807200000|2020-07-15 10:00:00|229.69|227.69|229.92|227.92|230.45|228.45|229.48|227.48|4053
1594810800000|2020-07-15 11:00:00|229.93|227.93|229.54|227.54|230.33|228.33|229.31|227.31|4247
1594814400000|2020-07-15 12:00:00|229.55|227.55|229.92|227.92|230.24|228.24|229.4|227.4|3444
1594818000000|2020-07-15 13:00:00|229.89|227.89|229.6|227.6|229.91|227.91|229.33|227.33|2073
1594821600000|2020-07-15 14:00:00|229.58|227.58|230.26|228.26|230.35|228.35|229.4|227.4|2932
1594825200000|2020-07-15 15:00:00|230.25|228.25|228.49|226.49|230.44|228.44|228.3|226.3|2799
1594828800000|2020-07-15 16:00:00|228.47|226.47|228.37|226.37|229.13|227.13|226.94|224.94|3298
1594832400000|2020-07-15 17:00:00|228.36|226.36|227.91|225.91|228.69|226.69|227.84|225.84|2476
1594836000000|2020-07-15 18:00:00|227.92|225.92|227.48|225.48|228.32|226.32|227.19|225.19|2642
1594839600000|2020-07-15 19:00:00|227.49|225.49|227.25|225.25|227.94|225.94|226.91|224.91|2246
1594843200000|2020-07-15 20:00:00|227.26|225.26|228.78|226.78|229.26|227.26|227.16|225.16|2399
1594846800000|2020-07-15 21:00:00|228.79|226.79|228.94|226.94|229.2|227.2|228.5|226.5|2513
1594850400000|2020-07-15 22:00:00|228.95|226.95|228.34|226.34|229.02|227.02|228.33|226.33|1556
1594854000000|2020-07-15 23:00:00|228.37|226.37|228.3|226.3|228.8|226.8|228.04|226.04|1788
1594857600000|2020-07-16 00:00:00|228.31|226.31|228.4|226.4|228.57|226.57|227.36|225.36|2052
1594861200000|2020-07-16 01:00:00|228.41|226.41|228.79|226.79|228.9|226.9|228.06|226.06|2160
1594864800000|2020-07-16 02:00:00|228.8|226.8|228.14|226.14|228.93|226.93|228.11|226.11|2182
1594868400000|2020-07-16 03:00:00|228.15|226.15|227.95|225.95|228.35|226.35|227.83|225.83|1003
1594872000000|2020-07-16 04:00:00|227.97|225.97|227.97|225.97|228.69|226.69|227.95|225.95|1768
1594875600000|2020-07-16 05:00:00|227.9|225.9|228.12|226.12|228.24|226.24|227.47|225.47|1326
1594879200000|2020-07-16 06:00:00|228.11|226.11|224.98|222.98|228.41|226.41|224.13|222.13|3255
1594882800000|2020-07-16 07:00:00|224.97|222.97|222.07|220.07|224.99|222.99|218|216|6559
1594886400000|2020-07-16 08:00:00|222.06|220.06|222.67|220.67|222.8|220.8|221.35|219.35|4153
1594890000000|2020-07-16 09:00:00|222.66|220.66|220.51|218.51|222.67|220.67|220.44|218.44|4613
1594893600000|2020-07-16 10:00:00|220.52|218.52|222.41|220.41|222.46|220.46|219.52|217.52|3818
1594897200000|2020-07-16 11:00:00|222.42|220.42|221.7|219.7|222.45|220.45|221.58|219.58|3395
1594900800000|2020-07-16 12:00:00|221.71|219.71|222.27|220.27|223.53|221.53|221.71|219.71|2760
1594904400000|2020-07-16 13:00:00|222.26|220.26|222.77|220.77|222.9|220.9|222|220|2144
1594908000000|2020-07-16 14:00:00|222.78|220.78|223.29|221.29|223.69|221.69|221.94|219.94|2914
1594911600000|2020-07-16 15:00:00|223.35|221.35|223.62|221.62|223.83|221.83|222.97|220.97|2347
1594915200000|2020-07-16 16:00:00|223.61|221.61|223.01|221.01|224.29|222.29|222.84|220.84|2222
1594918800000|2020-07-16 17:00:00|223|221|223.19|221.19|223.87|221.87|222.86|220.86|2244
1594922400000|2020-07-16 18:00:00|223.2|221.2|222.91|220.91|224.01|222.01|222.83|220.83|2314
1594926000000|2020-07-16 19:00:00|222.92|220.92|222.78|220.78|223.06|221.06|222.49|220.49|1500
1594929600000|2020-07-16 20:00:00|222.8|220.8|223.59|221.59|223.96|221.96|222.24|220.24|2794
1594933200000|2020-07-16 21:00:00|223.6|221.6|224.11|222.11|225.62|223.62|223.6|221.6|2142
1594936800000|2020-07-16 22:00:00|224.1|222.1|224.95|222.95|225.38|223.38|224.1|222.1|2233
1594940400000|2020-07-16 23:00:00|225.02|223.02|225.24|223.24|225.68|223.68|224.69|222.69|1302
1594944000000|2020-07-17 00:00:00|225.25|223.25|224.61|222.61|225.41|223.41|224.33|222.33|2206
1594947600000|2020-07-17 01:00:00|224.64|222.64|224.95|222.95|225.68|223.68|224.49|222.49|2374
1594951200000|2020-07-17 02:00:00|224.93|222.93|224.94|222.94|225.49|223.49|224.9|222.9|1387
1594954800000|2020-07-17 03:00:00|224.96|222.96|224.2|222.2|225.13|223.13|223.73|221.73|1511
1594958400000|2020-07-17 04:00:00|224.17|222.17|223.6|221.6|224.57|222.57|223.24|221.24|2716
1594962000000|2020-07-17 05:00:00|223.59|221.59|223.94|221.94|224.24|222.24|222.84|220.84|2199
1594965600000|2020-07-17 06:00:00|223.96|221.96|224.09|222.09|224.72|222.72|223.94|221.94|2243
1594969200000|2020-07-17 07:00:00|224.1|222.1|224.22|222.22|224.8|222.8|223.68|221.68|1660
1594972800000|2020-07-17 08:00:00|224.19|222.19|223.79|221.79|224.43|222.43|223.31|221.31|2565
1594976400000|2020-07-17 09:00:00|223.8|221.8|224.39|222.39|224.52|222.52|223.56|221.56|1540
1594980000000|2020-07-17 10:00:00|224.38|222.38|224.02|222.02|224.66|222.66|223.94|221.94|1219
1594983600000|2020-07-17 11:00:00|224.03|222.03|224.94|222.94|224.95|222.95|223.51|221.51|1354
1594987200000|2020-07-17 12:00:00|224.95|222.95|225.39|223.39|226.37|224.37|224.94|222.94|3250
1594990800000|2020-07-17 13:00:00|225.4|223.4|224.64|222.64|225.67|223.67|224.37|222.37|2488
1594994400000|2020-07-17 14:00:00|224.66|222.66|224.74|222.74|224.8|222.8|224.17|222.17|2299
1594998000000|2020-07-17 15:00:00|224.75|222.75|224.61|222.61|225.15|223.15|224.43|222.43|2369
1595001600000|2020-07-17 16:00:00|224.6|222.6|224.57|222.57|224.92|222.92|224.22|222.22|2469
1595005200000|2020-07-17 17:00:00|224.56|222.56|223.7|221.7|224.57|222.57|223.49|221.49|2259
1595008800000|2020-07-17 18:00:00|223.69|221.69|223.78|221.78|224.16|222.16|223.59|221.59|1348
1595012400000|2020-07-17 19:00:00|223.79|221.79|223.85|221.85|224.02|222.02|223.43|221.43|2089
1595016000000|2020-07-17 20:00:00|223.82|221.82|223.51|221.51|224.22|222.22|223.43|221.43|2009
1595055600000|2020-07-18 07:00:00|223.99|221.99|224.28|222.28|224.36|222.36|223.89|221.89|621
1595059200000|2020-07-18 08:00:00|224.33|222.33|225.83|223.83|225.88|223.88|224.08|222.08|586
1595062800000|2020-07-18 09:00:00|225.84|223.84|226.45|224.45|227.61|225.61|225.83|223.83|2254
1595066400000|2020-07-18 10:00:00|226.46|224.46|226.26|224.26|226.96|224.96|226.04|224.04|1808
1595070000000|2020-07-18 11:00:00|226.28|224.28|226.26|224.26|226.58|224.58|226.02|224.02|1260
1595073600000|2020-07-18 12:00:00|226.27|224.27|226.36|224.36|226.87|224.87|226.24|224.24|2630
1595077200000|2020-07-18 13:00:00|226.35|224.35|226.21|224.21|227.19|225.19|226.05|224.05|1904
1595080800000|2020-07-18 14:00:00|226.22|224.22|226.5|224.5|226.56|224.56|225.98|223.98|1652
1595084400000|2020-07-18 15:00:00|226.51|224.51|226.51|224.51|226.61|224.61|226.21|224.21|1597
1595088000000|2020-07-18 16:00:00|226.52|224.52|226.37|224.37|226.61|224.61|226.08|224.08|769
1595091600000|2020-07-18 17:00:00|226.39|224.39|226.72|224.72|226.76|224.76|226.36|224.36|1383
1595095200000|2020-07-18 18:00:00|226.73|224.73|226.92|224.92|227.59|225.59|226.59|224.59|1465
1595098800000|2020-07-18 19:00:00|226.91|224.91|225.69|223.69|227.3|225.3|225.11|223.11|1872
1595102400000|2020-07-18 20:00:00|225.7|223.7|226.28|224.28|226.45|224.45|225.63|223.63|985
1595106000000|2020-07-18 21:00:00|226.27|224.27|226.16|224.16|226.39|224.39|225.79|223.79|725
1595109600000|2020-07-18 22:00:00|226.17|224.17|225.55|223.55|226.2|224.2|225.42|223.42|854
1595113200000|2020-07-18 23:00:00|225.46|223.46|225.45|223.45|225.85|223.85|225.38|223.38|934
1595116800000|2020-07-19 00:00:00|225.46|223.46|226.19|224.19|226.31|224.31|225.37|223.37|919
1595120400000|2020-07-19 01:00:00|226.18|224.18|225.65|223.65|226.18|224.18|225.58|223.58|827
1595124000000|2020-07-19 02:00:00|225.64|223.64|225.37|223.37|225.88|223.88|225.05|223.05|791
1595127600000|2020-07-19 03:00:00|225.36|223.36|224.77|222.77|225.37|223.37|224.11|222.11|1390
1595131200000|2020-07-19 04:00:00|224.76|222.76|224.69|222.69|225.13|223.13|224.39|222.39|849
1595134800000|2020-07-19 05:00:00|224.68|222.68|224.05|222.05|225.02|223.02|223.93|221.93|1017
1595138400000|2020-07-19 06:00:00|224.06|222.06|224.75|222.75|224.76|222.76|223.59|221.59|1010
1595142000000|2020-07-19 07:00:00|224.74|222.74|224.82|222.82|224.9|222.9|224.6|222.6|323
1595145600000|2020-07-19 08:00:00|224.81|222.81|224.91|222.91|224.92|222.92|224.32|222.32|333
1595149200000|2020-07-19 09:00:00|224.92|222.92|224.71|222.71|224.93|222.93|224.19|222.19|774
1595152800000|2020-07-19 10:00:00|224.78|222.78|223.54|221.54|224.82|222.82|223.5|221.5|1346
1595156400000|2020-07-19 11:00:00|223.53|221.53|223.09|221.09|223.56|221.56|221.54|219.54|2647
1595160000000|2020-07-19 12:00:00|223.08|221.08|223.57|221.57|223.63|221.63|222.59|220.59|1221
1595163600000|2020-07-19 13:00:00|223.56|221.56|223.45|221.45|223.7|221.7|223.23|221.23|1199
1595167200000|2020-07-19 14:00:00|223.44|221.44|223.75|221.75|223.88|221.88|223.15|221.15|741
1595170800000|2020-07-19 15:00:00|223.72|221.72|223.32|221.32|223.88|221.88|223.14|221.14|773
1595174400000|2020-07-19 16:00:00|223.38|221.38|225.71|223.71|225.85|223.85|223.16|221.16|1433
1595178000000|2020-07-19 17:00:00|225.69|223.69|225.65|223.65|226.14|224.14|225.34|223.34|1793
1595181600000|2020-07-19 18:00:00|225.64|223.64|226.14|224.14|226.9|224.9|225.47|223.47|1214
1595185200000|2020-07-19 19:00:00|226.13|224.13|227.09|225.09|227.29|225.29|225.54|223.54|2203
1595188800000|2020-07-19 20:00:00|227.1|225.1|226.97|224.97|227.94|225.94|226.29|224.29|3558
1595192400000|2020-07-19 21:00:00|226.98|224.98|227.26|225.26|227.6|225.6|226.95|224.95|2225
1595196000000|2020-07-19 22:00:00|227.28|225.28|228.46|226.46|229.02|227.02|226.77|224.77|2928
1595199600000|2020-07-19 23:00:00|228.37|226.37|228.94|226.94|229.95|227.95|228.37|226.37|3600
1595203200000|2020-07-20 00:00:00|228.92|226.92|227.93|225.93|229.64|227.64|227.81|225.81|2741
1595206800000|2020-07-20 01:00:00|227.95|225.95|227.43|225.43|228.32|226.32|227.43|225.43|1651
1595210400000|2020-07-20 02:00:00|227.42|225.42|227.49|225.49|228.15|226.15|227.36|225.36|2170
1595214000000|2020-07-20 03:00:00|227.48|225.48|228.17|226.17|228.27|226.27|227.42|225.42|2477
1595217600000|2020-07-20 04:00:00|228.15|226.15|227.41|225.41|228.29|226.29|227.27|225.27|1546
1595221200000|2020-07-20 05:00:00|227.42|225.42|227.95|225.95|227.97|225.97|227.27|225.27|868
1595224800000|2020-07-20 06:00:00|227.96|225.96|227.09|225.09|228.06|226.06|227.07|225.07|1784
1595228400000|2020-07-20 07:00:00|227.1|225.1|227.16|225.16|227.38|225.38|226.85|224.85|811
1595232000000|2020-07-20 08:00:00|227.17|225.17|227.09|225.09|227.32|225.32|226.95|224.95|445
1595235600000|2020-07-20 09:00:00|227.17|225.17|227.03|225.03|227.48|225.48|226.89|224.89|945
1595239200000|2020-07-20 10:00:00|227.02|225.02|225.58|223.58|227.02|225.02|225.01|223.01|2188
1595242800000|2020-07-20 11:00:00|225.59|223.59|225.19|223.19|225.93|223.93|225.04|223.04|2168
1595246400000|2020-07-20 12:00:00|225.18|223.18|225.96|223.96|226.25|224.25|224.87|222.87|2084
1595250000000|2020-07-20 13:00:00|225.95|223.95|225.16|223.16|225.98|223.98|225.09|223.09|1715
1595253600000|2020-07-20 14:00:00|225.13|223.13|226.08|224.08|226.49|224.49|225.05|223.05|2354
1595257200000|2020-07-20 15:00:00|226.07|224.07|226.29|224.29|226.39|224.39|225.66|223.66|1329
1595260800000|2020-07-20 16:00:00|226.28|224.28|225.97|223.97|226.38|224.38|225.38|223.38|1748
1595264400000|2020-07-20 17:00:00|225.98|223.98|225.9|223.9|226.26|224.26|225.79|223.79|3724
1595268000000|2020-07-20 18:00:00|225.91|223.91|224.93|222.93|225.99|223.99|224.65|222.65|3303
1595271600000|2020-07-20 19:00:00|224.92|222.92|223.36|221.36|225.09|223.09|221.96|219.96|4812
1595275200000|2020-07-20 20:00:00|223.37|221.37|224.07|222.07|224.08|222.08|222.96|220.96|2748
1595278800000|2020-07-20 21:00:00|224.08|222.08|224.04|222.04|224.22|222.22|223.35|221.35|2342
1595282400000|2020-07-20 22:00:00|224.05|222.05|223.81|221.81|224.25|222.25|223.68|221.68|1653
1595286000000|2020-07-20 23:00:00|223.85|221.85|223.93|221.93|224.26|222.26|223.72|221.72|1672
1595289600000|2020-07-21 00:00:00|223.94|221.94|224.71|222.71|224.86|222.86|223.3|221.3|1967
1595293200000|2020-07-21 01:00:00|224.69|222.69|225.02|223.02|225.56|223.56|224.57|222.57|2072
1595296800000|2020-07-21 02:00:00|225.01|223.01|224.99|222.99|225.3|223.3|224.74|222.74|1118
1595300400000|2020-07-21 03:00:00|224.98|222.98|227.02|225.02|227.41|225.41|224.58|222.58|1759
1595304000000|2020-07-21 04:00:00|227.04|225.04|226.48|224.48|227.33|225.33|226.33|224.33|1279
1595307600000|2020-07-21 05:00:00|226.51|224.51|227.15|225.15|228.01|226.01|226.48|224.48|1542
1595311200000|2020-07-21 06:00:00|227.18|225.18|227.11|225.11|227.77|225.77|226.51|224.51|1362
1595314800000|2020-07-21 07:00:00|227.1|225.1|230.41|228.41|231.07|229.07|226.88|224.88|3207
1595318400000|2020-07-21 08:00:00|230.38|228.38|230.07|228.07|231.15|229.15|229.8|227.8|2575
1595322000000|2020-07-21 09:00:00|230.04|228.04|230|228|230.6|228.6|229.81|227.81|1815
1595325600000|2020-07-21 10:00:00|230.01|228.01|230.86|228.86|230.86|228.86|229.98|227.98|1358
1595329200000|2020-07-21 11:00:00|230.87|228.87|230.58|228.58|231.28|229.28|230.16|228.16|1718
1595332800000|2020-07-21 12:00:00|230.59|228.59|231|229|231.86|229.86|230.59|228.59|2789
1595336400000|2020-07-21 13:00:00|231.01|229.01|232.66|230.66|233.62|231.62|230.97|228.97|3616
1595340000000|2020-07-21 14:00:00|232.67|230.67|231.68|229.68|232.9|230.9|231.24|229.24|2246
1595343600000|2020-07-21 15:00:00|231.7|229.7|231.05|229.05|231.88|229.88|230.82|228.82|1778
1595347200000|2020-07-21 16:00:00|231.04|229.04|231.59|229.59|231.75|229.75|230.74|228.74|1718
1595350800000|2020-07-21 17:00:00|231.58|229.58|231.75|229.75|232.04|230.04|231.15|229.15|1902
1595354400000|2020-07-21 18:00:00|231.76|229.76|231.93|229.93|232.5|230.5|231.7|229.7|1947
1595358000000|2020-07-21 19:00:00|231.96|229.96|230.68|228.68|232.11|230.11|230.36|228.36|2135
1595361600000|2020-07-21 20:00:00|230.67|228.67|230.42|228.42|230.77|228.77|229.73|227.73|1629
1595365200000|2020-07-21 21:00:00|230.41|228.41|230.55|228.55|230.65|228.65|229.98|227.98|2265
1595368800000|2020-07-21 22:00:00|230.57|228.57|230.84|228.84|231.14|229.14|230.24|228.24|2032
1595372400000|2020-07-21 23:00:00|230.88|228.88|231.61|229.61|231.63|229.63|230.68|228.68|2713
1595376000000|2020-07-22 00:00:00|231.62|229.62|229.78|227.78|231.7|229.7|229.24|227.24|3949
1595379600000|2020-07-22 01:00:00|229.79|227.79|230.32|228.32|230.87|228.87|229.46|227.46|2902
1595383200000|2020-07-22 02:00:00|230.34|228.34|230.3|228.3|230.44|228.44|229.97|227.97|2719
1595386800000|2020-07-22 03:00:00|230.26|228.26|230.36|228.36|230.39|228.39|229.56|227.56|3127
1595390400000|2020-07-22 04:00:00|230.37|228.37|229.44|227.44|230.37|228.37|229.41|227.41|2580
1595394000000|2020-07-22 05:00:00|229.43|227.43|229.7|227.7|230.01|228.01|229.21|227.21|3139
1595397600000|2020-07-22 06:00:00|229.71|227.71|229.55|227.55|229.85|227.85|229.44|227.44|2366
1595401200000|2020-07-22 07:00:00|229.54|227.54|229.02|227.02|230.57|228.57|228.95|226.95|3162
1595404800000|2020-07-22 08:00:00|228.99|226.99|229.07|227.07|229.6|227.6|228.87|226.87|3704
1595408400000|2020-07-22 09:00:00|228.96|226.96|229.84|227.84|230.18|228.18|228.89|226.89|2702
1595412000000|2020-07-22 10:00:00|229.82|227.82|231.1|229.1|231.21|229.21|229.73|227.73|2544
1595415600000|2020-07-22 11:00:00|231.09|229.09|231.8|229.8|232.45|230.45|231.01|229.01|2810
1595419200000|2020-07-22 12:00:00|231.81|229.81|230.75|228.75|231.98|229.98|230.69|228.69|1427
1595422800000|2020-07-22 13:00:00|230.73|228.73|231.24|229.24|231.24|229.24|230.49|228.49|1349
1595426400000|2020-07-22 14:00:00|231.26|229.26|234.44|232.44|234.44|232.44|230.94|228.94|2932
1595430000000|2020-07-22 15:00:00|234.42|232.42|233.75|231.75|234.9|232.9|233.36|231.36|3415
1595433600000|2020-07-22 16:00:00|233.76|231.76|233.2|231.2|233.95|231.95|233.14|231.14|2350
1595437200000|2020-07-22 17:00:00|233.21|231.21|234.14|232.14|234.28|232.28|233.19|231.19|2230
1595440800000|2020-07-22 18:00:00|234.13|232.13|233.59|231.59|234.22|232.22|233.4|231.4|1743
1595444400000|2020-07-22 19:00:00|233.6|231.6|233.55|231.55|234.01|232.01|233.31|231.31|1814
1595448000000|2020-07-22 20:00:00|233.56|231.56|233.31|231.31|233.81|231.81|233.23|231.23|1824
1595451600000|2020-07-22 21:00:00|233.27|231.27|233.79|231.79|233.83|231.83|232.92|230.92|1735
1595455200000|2020-07-22 22:00:00|233.8|231.8|239.4|237.4|240.3|238.3|233.46|231.46|5741
1595458800000|2020-07-22 23:00:00|239.43|237.43|241.32|239.32|241.37|239.37|239.4|237.4|4174
1595462400000|2020-07-23 00:00:00|241.3|239.3|240.82|238.82|242.28|240.28|240.21|238.21|4482
1595466000000|2020-07-23 01:00:00|240.85|238.85|240.55|238.55|241.07|239.07|240.13|238.13|3214
1595469600000|2020-07-23 02:00:00|240.56|238.56|239.59|237.59|240.86|238.86|239.02|237.02|3505
1595473200000|2020-07-23 03:00:00|239.58|237.58|239.86|237.86|240.06|238.06|239.1|237.1|3373
1595476800000|2020-07-23 04:00:00|239.87|237.87|240.01|238.01|240.26|238.26|239.41|237.41|2423
1595480400000|2020-07-23 05:00:00|240|238|239.18|237.18|240.01|238.01|238.56|236.56|2488
1595484000000|2020-07-23 06:00:00|239.17|237.17|239.22|237.22|239.42|237.42|238.57|236.57|1871
1595487600000|2020-07-23 07:00:00|239.21|237.21|238.9|236.9|239.67|237.67|238.77|236.77|1591
1595491200000|2020-07-23 08:00:00|238.88|236.88|239.76|237.76|240.09|238.09|238.82|236.82|2424
1595494800000|2020-07-23 09:00:00|239.77|237.77|239.37|237.37|239.78|237.78|238.92|236.92|1906
1595498400000|2020-07-23 10:00:00|239.36|237.36|239.15|237.15|239.89|237.89|238.9|236.9|2029
1595502000000|2020-07-23 11:00:00|239.14|237.14|238.85|236.85|239.14|237.14|237.89|235.89|2307
1595505600000|2020-07-23 12:00:00|238.83|236.83|238.62|236.62|239.63|237.63|238.58|236.58|2172
1595509200000|2020-07-23 13:00:00|238.61|236.61|239.09|237.09|239.11|237.11|238.25|236.25|2206
1595512800000|2020-07-23 14:00:00|239.08|237.08|237.67|235.67|240.3|238.3|236.47|234.47|4523
1595516400000|2020-07-23 15:00:00|237.65|235.65|239.1|237.1|239.28|237.28|237.24|235.24|3567
1595520000000|2020-07-23 16:00:00|239.09|237.09|243.52|241.52|243.55|241.55|238.8|236.8|5777
1595523600000|2020-07-23 17:00:00|243.49|241.49|240.91|238.91|244.23|242.23|240.52|238.52|5143
1595527200000|2020-07-23 18:00:00|240.92|238.92|239.92|237.92|241.56|239.56|239.36|237.36|3442
1595530800000|2020-07-23 19:00:00|239.83|237.83|240.4|238.4|240.43|238.43|239.74|237.74|2263
1595534400000|2020-07-23 20:00:00|240.41|238.41|239.09|237.09|240.46|238.46|238.71|236.71|2809
1595538000000|2020-07-23 21:00:00|239.1|237.1|239.78|237.78|240.13|238.13|238.69|236.69|2218
1595541600000|2020-07-23 22:00:00|239.79|237.79|239.8|237.8|240.5|238.5|239.63|237.63|2924
1595545200000|2020-07-23 23:00:00|239.75|237.75|239.65|237.65|239.83|237.83|239.06|237.06|2439
1595548800000|2020-07-24 00:00:00|239.64|237.64|238.9|236.9|239.92|237.92|237.97|235.97|3040
1595552400000|2020-07-24 01:00:00|238.89|236.89|238.29|236.29|238.9|236.9|237.79|235.79|2389
1595556000000|2020-07-24 02:00:00|238.28|236.28|238.93|236.93|239.09|237.09|237.87|235.87|2471
1595559600000|2020-07-24 03:00:00|238.92|236.92|238.58|236.58|239.17|237.17|237.71|235.71|3569
1595563200000|2020-07-24 04:00:00|238.6|236.6|237.24|235.24|238.76|236.76|237.24|235.24|2495
1595566800000|2020-07-24 05:00:00|237.22|235.22|237.97|235.97|238.41|236.41|236.78|234.78|2942
1595570400000|2020-07-24 06:00:00|237.98|235.98|234.12|232.12|237.99|235.99|234.05|232.05|4315
1595574000000|2020-07-24 07:00:00|234.11|232.11|235.22|233.22|235.26|233.26|233.71|231.71|3370
1595577600000|2020-07-24 08:00:00|235.21|233.21|234.93|232.93|235.21|233.21|234.32|232.32|1575
1595581200000|2020-07-24 09:00:00|234.96|232.96|235.93|233.93|235.94|233.94|234.91|232.91|1903
1595584800000|2020-07-24 10:00:00|235.92|233.92|237.27|235.27|237.46|235.46|235.74|233.74|3331
1595588400000|2020-07-24 11:00:00|237.29|235.29|236.66|234.66|237.42|235.42|236.51|234.51|1366
1595592000000|2020-07-24 12:00:00|236.67|234.67|236.14|234.14|236.7|234.7|235.9|233.9|1828
1595595600000|2020-07-24 13:00:00|236.15|234.15|235.3|233.3|236.62|234.62|235.27|233.27|2418
1595599200000|2020-07-24 14:00:00|235.29|233.29|236.49|234.49|236.61|234.61|235.26|233.26|2178
1595602800000|2020-07-24 15:00:00|236.5|234.5|237.62|235.62|237.96|235.96|236.26|234.26|3976
1595606400000|2020-07-24 16:00:00|237.61|235.61|237.74|235.74|237.81|235.81|235.99|233.99|4134
1595610000000|2020-07-24 17:00:00|237.73|235.73|237.44|235.44|237.83|235.83|236.22|234.22|3429
1595613600000|2020-07-24 18:00:00|237.45|235.45|239.68|237.68|240.07|238.07|237.13|235.13|4581
1595617200000|2020-07-24 19:00:00|239.67|237.67|239.21|237.21|239.68|237.68|238.66|236.66|2890
1595620800000|2020-07-24 20:00:00|239.22|237.22|239.77|237.77|240.15|238.15|238.93|236.93|2554
1595660400000|2020-07-25 07:00:00|243.12|241.12|242.66|240.66|243.39|241.39|242.14|240.14|1506
1595664000000|2020-07-25 08:00:00|242.67|240.67|243.62|241.62|244.25|242.25|242.17|240.17|2220
1595667600000|2020-07-25 09:00:00|243.64|241.64|243.45|241.45|244.96|242.96|243.23|241.23|2371
1595671200000|2020-07-25 10:00:00|243.44|241.44|243.3|241.3|243.9|241.9|242.83|240.83|1873
1595674800000|2020-07-25 11:00:00|243.32|241.32|243.21|241.21|244.31|242.31|243.12|241.12|1248
1595678400000|2020-07-25 12:00:00|243.2|241.2|244.37|242.37|244.54|242.54|242.97|240.97|1637
1595682000000|2020-07-25 13:00:00|244.36|242.36|242.21|240.21|244.52|242.52|241.17|239.17|3147
1595685600000|2020-07-25 14:00:00|242.2|240.2|242.32|240.32|242.89|240.89|241.87|239.87|1955
1595689200000|2020-07-25 15:00:00|242.31|240.31|243.5|241.5|243.62|241.62|242.06|240.06|1692
1595692800000|2020-07-25 16:00:00|243.51|241.51|249.08|247.08|250.01|248.01|242.89|240.89|4468
1595696400000|2020-07-25 17:00:00|249.1|247.1|249.13|247.13|250.43|248.43|248.78|246.78|4044
1595700000000|2020-07-25 18:00:00|249.15|247.15|249.13|247.13|249.54|247.54|247.21|245.21|2948
1595703600000|2020-07-25 19:00:00|249.15|247.15|249.25|247.25|249.65|247.65|248.37|246.37|2413
1595707200000|2020-07-25 20:00:00|249.27|247.27|253.63|251.63|253.63|251.63|249.16|247.16|3479
1595710800000|2020-07-25 21:00:00|253.7|251.7|252.9|250.9|254.73|252.73|251.86|249.86|3846
1595714400000|2020-07-25 22:00:00|252.91|250.91|252.88|250.88|253.75|251.75|251.77|249.77|5213
1595718000000|2020-07-25 23:00:00|252.97|250.97|252.32|250.32|253.56|251.56|250.5|248.5|5194
1595721600000|2020-07-26 00:00:00|252.33|250.33|253.62|251.62|255.58|253.58|251.37|249.37|5828
1595725200000|2020-07-26 01:00:00|253.63|251.63|252.66|250.66|254.2|252.2|251.87|249.87|3378
1595728800000|2020-07-26 02:00:00|252.72|250.72|252.37|250.37|253.54|251.54|251.67|249.67|2113
1595732400000|2020-07-26 03:00:00|252.38|250.38|251.93|249.93|252.71|250.71|251.51|249.51|1879
1595736000000|2020-07-26 04:00:00|251.92|249.92|250.65|248.65|251.93|249.93|249.99|247.99|1017
1595739600000|2020-07-26 05:00:00|250.64|248.64|251.8|249.8|251.98|249.98|250.08|248.08|1085
1595743200000|2020-07-26 06:00:00|251.79|249.79|252.92|250.92|253.06|251.06|251.64|249.64|1334
1595746800000|2020-07-26 07:00:00|252.9|250.9|253.66|251.66|254.05|252.05|252.07|250.07|2378
1595750400000|2020-07-26 08:00:00|253.67|251.67|254.59|252.59|255.38|253.38|252.6|250.6|3041
1595754000000|2020-07-26 09:00:00|254.6|252.6|254.83|252.83|255.06|253.06|253.48|251.48|2068
1595757600000|2020-07-26 10:00:00|254.84|252.84|251.93|249.93|258.44|256.44|248.13|246.13|6010
1595761200000|2020-07-26 11:00:00|251.92|249.92|250.86|248.86|252.04|250.04|249.63|247.63|2221
1595764800000|2020-07-26 12:00:00|250.85|248.85|247.6|245.6|250.95|248.95|246.3|244.3|3618
1595768400000|2020-07-26 13:00:00|247.58|245.58|248.41|246.41|248.62|246.62|246.53|244.53|1548
1595772000000|2020-07-26 14:00:00|248.42|246.42|250.66|248.66|250.77|248.77|247.97|245.97|2183
1595775600000|2020-07-26 15:00:00|250.65|248.65|249.56|247.56|250.65|248.65|249.26|247.26|1856
1595779200000|2020-07-26 16:00:00|249.55|247.55|246.94|244.94|249.94|247.94|246.94|244.94|2698
1595782800000|2020-07-26 17:00:00|246.97|244.97|247.5|245.5|247.99|245.99|246.97|244.97|2324
1595786400000|2020-07-26 18:00:00|247.49|245.49|247.12|245.12|247.5|245.5|245.43|243.43|2474
1595790000000|2020-07-26 19:00:00|247.11|245.11|246.32|244.32|247.22|245.22|245.95|243.95|2396
1595793600000|2020-07-26 20:00:00|246.31|244.31|247.53|245.53|247.65|245.65|245.98|243.98|1793
1595797200000|2020-07-26 21:00:00|247.54|245.54|248.13|246.13|248.47|246.47|247.05|245.05|1468
1595800800000|2020-07-26 22:00:00|248.14|246.14|249.83|247.83|250.24|248.24|248.12|246.12|2303
1595804400000|2020-07-26 23:00:00|249.82|247.82|248.85|246.85|250.02|248.02|248.26|246.26|2006
1595808000000|2020-07-27 00:00:00|248.84|246.84|249.87|247.87|251.65|249.65|248.55|246.55|2766
1595811600000|2020-07-27 01:00:00|249.85|247.85|253.39|251.39|254.89|252.89|249.76|247.76|5190
1595815200000|2020-07-27 02:00:00|253.41|251.41|252.93|250.93|253.62|251.62|251.76|249.76|3622
1595818800000|2020-07-27 03:00:00|252.94|250.94|252.65|250.65|255.58|253.58|252.31|250.31|5588
1595822400000|2020-07-27 04:00:00|252.66|250.66|252.04|250.04|254.1|252.1|252.03|250.03|4238
1595826000000|2020-07-27 05:00:00|252.03|250.03|250.84|248.84|253.11|251.11|250.57|248.57|3378
1595829600000|2020-07-27 06:00:00|250.83|248.83|255.09|253.09|255.16|253.16|250.83|248.83|3911
1595833200000|2020-07-27 07:00:00|255.08|253.08|251.98|249.98|255.08|253.08|251.73|249.73|4036
1595836800000|2020-07-27 08:00:00|251.97|249.97|252.98|250.98|253.08|251.08|250.42|248.42|4997
1595840400000|2020-07-27 09:00:00|252.99|250.99|253.91|251.91|254.07|252.07|252.55|250.55|3176
1595844000000|2020-07-27 10:00:00|253.92|251.92|260.13|258.13|260.45|258.45|253.71|251.71|4658
1595847600000|2020-07-27 11:00:00|260.14|258.14|264.21|262.21|264.21|262.21|256.92|254.92|6901
1595851200000|2020-07-27 12:00:00|264.23|262.23|262.77|260.77|265.26|263.26|261.36|259.36|5580
1595854800000|2020-07-27 13:00:00|262.76|260.76|261.8|259.8|264.61|262.61|259.96|257.96|6044
1595858400000|2020-07-27 14:00:00|261.78|259.78|257.12|255.12|261.83|259.83|256.54|254.54|7470
1595862000000|2020-07-27 15:00:00|257.11|255.11|255.83|253.83|257.63|255.63|252.59|250.59|6870
1595865600000|2020-07-27 16:00:00|255.84|253.84|262.93|260.93|263.55|261.55|255.81|253.81|8295
1595869200000|2020-07-27 17:00:00|262.97|260.97|270.56|268.56|270.6|268.6|262.77|260.77|8082
1595872800000|2020-07-27 18:00:00|270.55|268.55|268.68|266.68|271.61|269.61|267.48|265.48|5855
1595876400000|2020-07-27 19:00:00|268.61|266.61|268.51|266.51|268.98|266.98|267.12|265.12|5104
1595880000000|2020-07-27 20:00:00|268.5|266.5|271.6|269.6|272.46|270.46|267.56|265.56|4724
1595883600000|2020-07-27 21:00:00|271.58|269.58|273.14|271.14|273.17|271.17|268.69|266.69|5005
1595887200000|2020-07-27 22:00:00|273.15|271.15|274.79|272.79|276.83|274.83|271.64|269.64|9346
1595890800000|2020-07-27 23:00:00|274.8|272.8|270.09|268.09|274.8|272.8|265.99|263.99|9071
1595894400000|2020-07-28 00:00:00|270.11|268.11|273.61|271.61|274.89|272.89|270.05|268.05|7173
1595898000000|2020-07-28 01:00:00|273.6|271.6|273.83|271.83|277.22|275.22|273.14|271.14|5903
1595901600000|2020-07-28 02:00:00|273.84|271.84|277.46|275.46|279.48|277.48|271.45|269.45|5825
1595905200000|2020-07-28 03:00:00|277.44|275.44|275.06|273.06|277.94|275.94|273.72|271.72|7048
1595908800000|2020-07-28 04:00:00|275.05|273.05|276.73|274.73|276.73|274.73|274.16|272.16|5313
1595912400000|2020-07-28 05:00:00|276.72|274.72|272.73|270.73|276.84|274.84|271.69|269.69|5337
1595916000000|2020-07-28 06:00:00|272.8|270.8|274.07|272.07|275.44|273.44|271.31|269.31|6347
1595919600000|2020-07-28 07:00:00|274.08|272.08|271.68|269.68|275.19|273.19|271.14|269.14|5693
1595923200000|2020-07-28 08:00:00|271.69|269.69|269.65|267.65|272.83|270.83|269.58|267.58|5493
1595926800000|2020-07-28 09:00:00|269.67|267.67|268.49|266.49|271.22|269.22|266.26|264.26|5416
1595930400000|2020-07-28 10:00:00|268.51|266.51|273.12|271.12|273.38|271.38|266|264|6588
1595934000000|2020-07-28 11:00:00|273.13|271.13|275.23|273.23|275.96|273.96|273.12|271.12|6534
1595937600000|2020-07-28 12:00:00|275.43|273.43|273.7|271.7|276.23|274.23|272.89|270.89|6792
1595941200000|2020-07-28 13:00:00|273.86|271.86|286.35|284.35|286.67|284.67|273.67|271.67|7003
1595944800000|2020-07-28 14:00:00|286.32|284.32|295.04|293.04|295.44|293.44|284.09|282.09|8436
1595948400000|2020-07-28 15:00:00|295.03|293.03|295.81|293.81|297.1|295.1|289.7|287.7|8097
1595952000000|2020-07-28 16:00:00|295.8|293.8|293.67|291.67|298.89|296.89|290.17|288.17|9563
1595955600000|2020-07-28 17:00:00|293.66|291.66|292.66|290.66|295.06|293.06|291.45|289.45|6852
1595959200000|2020-07-28 18:00:00|292.65|290.65|291.42|289.42|294.47|292.47|289.56|287.56|7055
1595962800000|2020-07-28 19:00:00|291.41|289.41|294.87|292.87|295|293|290.18|288.18|5703
1595966400000|2020-07-28 20:00:00|294.85|292.85|295.32|293.32|296.87|294.87|294.11|292.11|5574
1595970000000|2020-07-28 21:00:00|295.3|293.3|293.02|291.02|297.85|295.85|292.81|290.81|4754
1595973600000|2020-07-28 22:00:00|293.01|291.01|294.26|292.26|295.73|293.73|288.22|286.22|7397
1595977200000|2020-07-28 23:00:00|294.22|292.22|290.53|288.53|296.06|294.06|289.47|287.47|7287
1595980800000|2020-07-29 00:00:00|290.54|288.54|287|285|293.12|291.12|286.97|284.97|6499
1595984400000|2020-07-29 01:00:00|286.99|284.99|291.23|289.23|291.53|289.53|286.7|284.7|6549
1595988000000|2020-07-29 02:00:00|291.24|289.24|290.21|288.21|291.84|289.84|289.34|287.34|5298
1595991600000|2020-07-29 03:00:00|290.22|288.22|291.69|289.69|293.16|291.16|289.55|287.55|5443
1595995200000|2020-07-29 04:00:00|291.72|289.72|289.71|287.71|291.86|289.86|289.32|287.32|4338
1595998800000|2020-07-29 05:00:00|289.72|287.72|290.33|288.33|291.62|289.62|288.25|286.25|4217
1596002400000|2020-07-29 06:00:00|290.32|288.32|294.09|292.09|294.39|292.39|289.63|287.63|5418
1596006000000|2020-07-29 07:00:00|294.08|292.08|292.48|290.48|294.15|292.15|291.28|289.28|3599
1596009600000|2020-07-29 08:00:00|292.46|290.46|293.62|291.62|294.69|292.69|292.18|290.18|4536
1596013200000|2020-07-29 09:00:00|293.64|291.64|291.05|289.05|294.21|292.21|290.08|288.08|6392
1596016800000|2020-07-29 10:00:00|291.08|289.08|291.17|289.17|291.41|289.41|289.52|287.52|5897
1596020400000|2020-07-29 11:00:00|291.18|289.18|291.16|289.16|291.73|289.73|288.13|286.13|5623
1596024000000|2020-07-29 12:00:00|291.15|289.15|290.79|288.79|292.79|290.79|290.55|288.55|5565
1596027600000|2020-07-29 13:00:00|290.78|288.78|290.32|288.32|291.33|289.33|288.81|286.81|5603
1596031200000|2020-07-29 14:00:00|290.3|288.3|289.96|287.96|293.91|291.91|288.6|286.6|6480
1596034800000|2020-07-29 15:00:00|289.91|287.91|290.61|288.61|292.16|290.16|289.71|287.71|6355
1596038400000|2020-07-29 16:00:00|290.62|288.62|290.29|288.29|292.72|290.72|288.94|286.94|6744
1596042000000|2020-07-29 17:00:00|290.28|288.28|289.34|287.34|290.44|288.44|288.18|286.18|6183
1596045600000|2020-07-29 18:00:00|289.35|287.35|291.41|289.41|292.28|290.28|289.34|287.34|5646
1596049200000|2020-07-29 19:00:00|291.43|289.43|293.46|291.46|293.57|291.57|291.32|289.32|4823
1596052800000|2020-07-29 20:00:00|293.53|291.53|292.47|290.47|293.96|291.96|291.59|289.59|3909
1596056400000|2020-07-29 21:00:00|292.46|290.46|294.69|292.69|295.14|293.14|291.99|289.99|3582
1596060000000|2020-07-29 22:00:00|294.7|292.7|291.3|289.3|294.97|292.97|291.22|289.22|4670
1596063600000|2020-07-29 23:00:00|291.35|289.35|289.08|287.08|291.37|289.37|288.48|286.48|4006
1596067200000|2020-07-30 00:00:00|289.13|287.13|287.11|285.11|289.17|287.17|282.95|280.95|3465
1596070800000|2020-07-30 01:00:00|287.12|285.12|284.99|282.99|287.63|285.63|284.62|282.62|1910
1596074400000|2020-07-30 02:00:00|284.9|282.9|284.11|282.11|286.62|284.62|283.94|281.94|2677
1596078000000|2020-07-30 03:00:00|284.12|282.12|283.89|281.89|285.39|283.39|283.86|281.86|2007
1596081600000|2020-07-30 04:00:00|283.88|281.88|284.9|282.9|286.21|284.21|283.45|281.45|2362
1596085200000|2020-07-30 05:00:00|285.03|283.03|284.46|282.46|285.42|283.42|282.84|280.84|2394
1596088800000|2020-07-30 06:00:00|284.44|282.44|286.04|284.04|286.19|284.19|281.98|279.98|3158
1596092400000|2020-07-30 07:00:00|286.05|284.05|283.85|281.85|286.11|284.11|283.04|281.04|1869
1596096000000|2020-07-30 08:00:00|283.83|281.83|287.2|285.2|287.39|285.39|283.72|281.72|2422
1596099600000|2020-07-30 09:00:00|287.19|285.19|286.83|284.83|287.2|285.2|285.21|283.21|1802
1596103200000|2020-07-30 10:00:00|286.82|284.82|285.05|283.05|287.11|285.11|284.37|282.37|1041
1596106800000|2020-07-30 11:00:00|285.04|283.04|284|282|285.21|283.21|283.49|281.49|1198
1596110400000|2020-07-30 12:00:00|283.97|281.97|284.11|282.11|286.67|284.67|283.88|281.88|1737
1596114000000|2020-07-30 13:00:00|284.1|282.1|289.53|287.53|289.56|287.56|282.64|280.64|3511
1596117600000|2020-07-30 14:00:00|289.5|287.5|288.78|286.78|291.32|289.32|287.66|285.66|2850
1596121200000|2020-07-30 15:00:00|288.8|286.8|290.19|288.19|290.22|288.22|288.25|286.25|1343
1596124800000|2020-07-30 16:00:00|290.18|288.18|289.94|287.94|292.57|290.57|288.89|286.89|3374
1596128400000|2020-07-30 17:00:00|289.97|287.97|290.99|288.99|291.79|289.79|288.81|286.81|2014
1596132000000|2020-07-30 18:00:00|290.97|288.97|291.63|289.63|292.16|290.16|290.08|288.08|3180
1596135600000|2020-07-30 19:00:00|291.64|289.64|293.74|291.74|293.75|291.75|291.61|289.61|2313
1596139200000|2020-07-30 20:00:00|293.72|291.72|298.72|296.72|298.75|296.75|293.72|291.72|3161
1596142800000|2020-07-30 21:00:00|298.74|296.74|294.02|292.02|301.62|299.62|293.74|291.74|4798
1596146400000|2020-07-30 22:00:00|294|292|295.27|293.27|296.73|294.73|294|292|4634
1596150000000|2020-07-30 23:00:00|295.3|293.3|293.24|291.24|296.13|294.13|292.94|290.94|3668
1596153600000|2020-07-31 00:00:00|293.25|291.25|294.25|292.25|294.75|292.75|292.49|290.49|3293
1596157200000|2020-07-31 01:00:00|294.29|292.29|291.28|289.28|294.61|292.61|288.96|286.96|3215
1596160800000|2020-07-31 02:00:00|291.29|289.29|289.84|287.84|291.44|289.44|289.51|287.51|2811
1596164400000|2020-07-31 03:00:00|289.85|287.85|288.75|286.75|292.33|290.33|288.61|286.61|2720
1596168000000|2020-07-31 04:00:00|288.74|286.74|291.39|289.39|291.67|289.67|288.56|286.56|3544
1596171600000|2020-07-31 05:00:00|291.41|289.41|289.79|287.79|291.56|289.56|289.54|287.54|2226
1596175200000|2020-07-31 06:00:00|289.78|287.78|293.39|291.39|293.44|291.44|289.68|287.68|3490
1596178800000|2020-07-31 07:00:00|293.38|291.38|292.08|290.08|293.4|291.4|291.7|289.7|3266
1596182400000|2020-07-31 08:00:00|292.1|290.1|293.07|291.07|294.46|292.46|291.13|289.13|4886
1596186000000|2020-07-31 09:00:00|293.08|291.08|292.95|290.95|295.05|293.05|292.62|290.62|4195
1596189600000|2020-07-31 10:00:00|292.96|290.96|296.12|294.12|296.9|294.9|292.76|290.76|3993
1596193200000|2020-07-31 11:00:00|296.13|294.13|296.33|294.33|297.45|295.45|295.05|293.05|4677
1596196800000|2020-07-31 12:00:00|296.28|294.28|297.11|295.11|297.11|295.11|293.63|291.63|5904
1596200400000|2020-07-31 13:00:00|297.13|295.13|294.19|292.19|297.34|295.34|292.91|290.91|5802
1596204000000|2020-07-31 14:00:00|294.18|292.18|298.84|296.84|298.87|296.87|293.58|291.58|5468
1596207600000|2020-07-31 15:00:00|298.83|296.83|302.82|300.82|304.61|302.61|297.43|295.43|7909
1596211200000|2020-07-31 16:00:00|302.81|300.81|305.52|303.52|307.4|305.4|299.29|297.29|7580
1596214800000|2020-07-31 17:00:00|305.51|303.51|302.14|300.14|305.73|303.73|302.03|300.03|6790
1596218400000|2020-07-31 18:00:00|302.13|300.13|300.91|298.91|303.64|301.64|300.71|298.71|5391
1596222000000|2020-07-31 19:00:00|300.93|298.93|301.66|299.66|302.62|300.62|300.86|298.86|4874
1596225600000|2020-07-31 20:00:00|301.65|299.65|303.3|301.3|303.35|301.35|301.61|299.61|4279
1596265200000|2020-08-01 07:00:00|311.94|309.94|311.4|309.4|311.96|309.96|308.92|306.92|5091
1596268800000|2020-08-01 08:00:00|311.38|309.38|312.19|310.19|312.65|310.65|310.64|308.64|4245
1596272400000|2020-08-01 09:00:00|312.18|310.18|312.33|310.33|314.11|312.11|310.82|308.82|4780
1596276000000|2020-08-01 10:00:00|312.39|310.39|309.15|307.15|313|311|307.78|305.78|5975
1596279600000|2020-08-01 11:00:00|309.1|307.1|310.4|308.4|310.47|308.47|307.45|305.45|4010
1596283200000|2020-08-01 12:00:00|310.37|308.37|311.37|309.37|311.65|309.65|310.08|308.08|3747
1596286800000|2020-08-01 13:00:00|311.38|309.38|305.56|303.56|311.38|309.38|304.6|302.6|6715
1596290400000|2020-08-01 14:00:00|305.53|303.53|308.21|306.21|308.86|306.86|305.47|303.47|4586
1596294000000|2020-08-01 15:00:00|308.22|306.22|309.21|307.21|309.33|307.33|307.27|305.27|4679
1596297600000|2020-08-01 16:00:00|309.22|307.22|311.52|309.52|313.83|311.83|308.67|306.67|6499
1596301200000|2020-08-01 17:00:00|311.53|309.53|318.3|316.3|319.12|317.12|311.49|309.49|7157
1596304800000|2020-08-01 18:00:00|318.31|316.31|314.65|312.65|318.31|316.31|310.65|308.65|6797
1596308400000|2020-08-01 19:00:00|314.66|312.66|317.84|315.84|320.64|318.64|314.51|312.51|7674
1596312000000|2020-08-01 20:00:00|317.85|315.85|320.84|318.84|321.5|319.5|317.78|315.78|6102
1596315600000|2020-08-01 21:00:00|320.85|318.85|319.36|317.36|322.66|320.66|319.33|317.33|4578
1596319200000|2020-08-01 22:00:00|319.35|317.35|321.92|319.92|322.27|320.27|317.13|315.13|5073
1596322800000|2020-08-01 23:00:00|322.14|320.14|320.87|318.87|322.14|320.14|319.85|317.85|4801
1596326400000|2020-08-02 00:00:00|320.86|318.86|319.17|317.17|321.98|319.98|317.43|315.43|6598
1596330000000|2020-08-02 01:00:00|319.16|317.16|322.74|320.74|322.76|320.76|318.93|316.93|5725
1596333600000|2020-08-02 02:00:00|322.75|320.75|335.07|333.07|335.92|333.92|322.04|320.04|7369
1596337200000|2020-08-02 03:00:00|335.08|333.08|337.64|335.64|338.52|336.52|333.73|331.73|7055
1596340800000|2020-08-02 04:00:00|337.62|335.62|280.35|278.35|338.81|336.81|247.63|245.63|9501
1596344400000|2020-08-02 05:00:00|280.36|278.36|286.85|284.85|293.92|291.92|278.66|276.66|8846
1596348000000|2020-08-02 06:00:00|286.9|284.9|291.07|289.07|291.12|289.12|285.11|283.11|5795
1596351600000|2020-08-02 07:00:00|291.11|289.11|297.4|295.4|298.83|296.83|289.72|287.72|5137
1596355200000|2020-08-02 08:00:00|297.39|295.39|292.11|290.11|297.67|295.67|291.65|289.65|6372
1596358800000|2020-08-02 09:00:00|292.13|290.13|291.35|289.35|293.31|291.31|287.54|285.54|6308
1596362400000|2020-08-02 10:00:00|291.4|289.4|287.03|285.03|291.83|289.83|283.02|281.02|6049
1596366000000|2020-08-02 11:00:00|287.04|285.04|282.42|280.42|287.83|285.83|276.71|274.71|9156
1596369600000|2020-08-02 12:00:00|282.41|280.41|280.08|278.08|286.33|284.33|279.83|277.83|8897
1596373200000|2020-08-02 13:00:00|280.1|278.1|284.89|282.89|285.48|283.48|280.09|278.09|7487
1596376800000|2020-08-02 14:00:00|284.88|282.88|286.3|284.3|288.03|286.03|282.72|280.72|6495
1596380400000|2020-08-02 15:00:00|286.35|284.35|284.07|282.07|286.67|284.67|282.79|280.79|4492
1596384000000|2020-08-02 16:00:00|284.08|282.08|289.67|287.67|289.95|287.95|283.96|281.96|6997
1596387600000|2020-08-02 17:00:00|289.68|287.68|292.1|290.1|293.83|291.83|288.8|286.8|7629
1596391200000|2020-08-02 18:00:00|292.08|290.08|290.81|288.81|292.81|290.81|289.58|287.58|6698
1596394800000|2020-08-02 19:00:00|290.83|288.83|288.75|286.75|292.14|290.14|284.92|282.92|6157
1596398400000|2020-08-02 20:00:00|288.73|286.73|284.72|282.72|289.21|287.21|284.52|282.52|5541
1596402000000|2020-08-02 21:00:00|284.71|282.71|287.86|285.86|288.68|286.68|283.74|281.74|5445
1596405600000|2020-08-02 22:00:00|287.84|285.84|285.85|283.85|289.25|287.25|285.46|283.46|6199
1596409200000|2020-08-02 23:00:00|285.9|283.9|284.84|282.84|286.53|284.53|283.69|281.69|6258
1596412800000|2020-08-03 00:00:00|284.85|282.85|288.72|286.72|289.74|287.74|281.22|279.22|7085
1596416400000|2020-08-03 01:00:00|288.73|286.73|288.22|286.22|290.84|288.84|287.86|285.86|5580
1596420000000|2020-08-03 02:00:00|288.24|286.24|291.35|289.35|292.45|290.45|288.24|286.24|4743
1596423600000|2020-08-03 03:00:00|291.34|289.34|289.2|287.2|291.71|289.71|288.33|286.33|4327
1596427200000|2020-08-03 04:00:00|289.19|287.19|289.35|287.35|290.62|288.62|289.19|287.19|3351
1596430800000|2020-08-03 05:00:00|289.38|287.38|291|289|291.05|289.05|288.41|286.41|3486
1596434400000|2020-08-03 06:00:00|291.01|289.01|290.75|288.75|293.64|291.64|290.45|288.45|3885
1596438000000|2020-08-03 07:00:00|290.74|288.74|291.15|289.15|292.58|290.58|290.53|288.53|3481
1596441600000|2020-08-03 08:00:00|291.14|289.14|290.23|288.23|292.07|290.07|289.82|287.82|3905
1596445200000|2020-08-03 09:00:00|290.2|288.2|288.23|286.23|291.27|289.27|288.14|286.14|4253
1596448800000|2020-08-03 10:00:00|288.22|286.22|290.54|288.54|290.57|288.57|287.5|285.5|4840
1596452400000|2020-08-03 11:00:00|290.53|288.53|293.39|291.39|293.48|291.48|288.92|286.92|4995
1596456000000|2020-08-03 12:00:00|293.4|291.4|292.45|290.45|293.42|291.42|290.99|288.99|4445
1596459600000|2020-08-03 13:00:00|292.49|290.49|294.7|292.7|295.7|293.7|292.42|290.42|4853
1596463200000|2020-08-03 14:00:00|294.69|292.69|294.89|292.89|297.22|295.22|293.99|291.99|5488
1596466800000|2020-08-03 15:00:00|294.86|292.86|293.74|291.74|296.15|294.15|292.43|290.43|4743
1596470400000|2020-08-03 16:00:00|293.8|291.8|299.14|297.14|303.64|301.64|293.71|291.71|7723
1596474000000|2020-08-03 17:00:00|299|297|303.92|301.92|305.73|303.73|298.64|296.64|3313
1596477600000|2020-08-03 18:00:00|303.93|301.93|303.44|301.44|304.33|302.33|302.06|300.06|3728
1596481200000|2020-08-03 19:00:00|303.43|301.43|302.23|300.23|303.45|301.45|300.49|298.49|4869
1596484800000|2020-08-03 20:00:00|302.21|300.21|300.16|298.16|302.64|300.64|299.06|297.06|3852
1596488400000|2020-08-03 21:00:00|300.17|298.17|295.53|293.53|302.27|300.27|295.01|293.01|5097
1596492000000|2020-08-03 22:00:00|295.52|293.52|294.83|292.83|299.44|297.44|293.26|291.26|5880
1596495600000|2020-08-03 23:00:00|294.68|292.68|298.11|296.11|298.58|296.58|293.52|291.52|6206
1596499200000|2020-08-04 00:00:00|298.1|296.1|301.95|299.95|304.09|302.09|298.09|296.09|7585
1596502800000|2020-08-04 01:00:00|301.93|299.93|299.8|297.8|301.96|299.96|299.69|297.69|5943
1596506400000|2020-08-04 02:00:00|299.78|297.78|297.3|295.3|300.99|298.99|297.02|295.02|4839
1596510000000|2020-08-04 03:00:00|297.31|295.31|297.55|295.55|299.3|297.3|295.43|293.43|6195
1596513600000|2020-08-04 04:00:00|297.54|295.54|296.93|294.93|298.27|296.27|294.29|292.29|5072
1596517200000|2020-08-04 05:00:00|296.94|294.94|295.33|293.33|297.48|295.48|294.02|292.02|5299
1596520800000|2020-08-04 06:00:00|295.32|293.32|295.05|293.05|295.55|293.55|292.95|290.95|4380
1596524400000|2020-08-04 07:00:00|295.04|293.04|296.48|294.48|297.65|295.65|294.27|292.27|3757
1596528000000|2020-08-04 08:00:00|296.49|294.49|294.2|292.2|297.73|295.73|293.84|291.84|3100
1596531600000|2020-08-04 09:00:00|294.19|292.19|294.71|292.71|295.25|293.25|293.81|291.81|3872
1596535200000|2020-08-04 10:00:00|294.72|292.72|293.72|291.72|296.16|294.16|293.46|291.46|4116
1596538800000|2020-08-04 11:00:00|293.73|291.73|287.25|285.25|295|293|283.46|281.46|6659
1596542400000|2020-08-04 12:00:00|287.24|285.24|289.71|287.71|290.16|288.16|286.21|284.21|5805
1596546000000|2020-08-04 13:00:00|289.72|287.72|286.29|284.29|290.06|288.06|282.76|280.76|6959
1596549600000|2020-08-04 14:00:00|286.3|284.3|290.18|288.18|290.27|288.27|286.29|284.29|4365
1596553200000|2020-08-04 15:00:00|290.17|288.17|290.81|288.81|292.84|290.84|288.9|286.9|5129
1596556800000|2020-08-04 16:00:00|290.87|288.87|286.23|284.23|291.57|289.57|285.55|283.55|5080
1596560400000|2020-08-04 17:00:00|286.22|284.22|289.31|287.31|289.35|287.35|285.95|283.95|4319
1596564000000|2020-08-04 18:00:00|289.26|287.26|288.3|286.3|290.05|288.05|287.34|285.34|4583
1596567600000|2020-08-04 19:00:00|288.29|286.29|288.02|286.02|288.98|286.98|287.31|285.31|3805
1596571200000|2020-08-04 20:00:00|288.01|286.01|288.44|286.44|289.89|287.89|287.93|285.93|2972
1596574800000|2020-08-04 21:00:00|288.41|286.41|290.33|288.33|290.52|288.52|287.56|285.56|2285
1596578400000|2020-08-04 22:00:00|290.29|288.29|290.82|288.82|291.13|289.13|289.56|287.56|3990
1596582000000|2020-08-04 23:00:00|290.77|288.77|289.26|287.26|291.4|289.4|288.71|286.71|3707
1596585600000|2020-08-05 00:00:00|289.25|287.25|288.29|286.29|290.74|288.74|286.33|284.33|4469
1596589200000|2020-08-05 01:00:00|288.28|286.28|287.77|285.77|288.4|286.4|285.05|283.05|5422
1596592800000|2020-08-05 02:00:00|287.78|285.78|289.23|287.23|292.4|290.4|286.91|284.91|6256
1596596400000|2020-08-05 03:00:00|289.24|287.24|291.08|289.08|291.71|289.71|289.05|287.05|4830
1596600000000|2020-08-05 04:00:00|291.16|289.16|291.12|289.12|291.6|289.6|290.13|288.13|3346
1596603600000|2020-08-05 05:00:00|291.14|289.14|292.48|290.48|292.58|290.58|290.16|288.16|3881
1596607200000|2020-08-05 06:00:00|292.49|290.49|291.14|289.14|293.94|291.94|291.14|289.14|3530
1596610800000|2020-08-05 07:00:00|291.13|289.13|290.41|288.41|292.83|290.83|290.29|288.29|2807
1596614400000|2020-08-05 08:00:00|290.43|288.43|291.58|289.58|292.05|290.05|290.34|288.34|4342
1596618000000|2020-08-05 09:00:00|291.59|289.59|294.69|292.69|294.94|292.94|291.57|289.57|5499
1596621600000|2020-08-05 10:00:00|294.7|292.7|294.62|292.62|294.82|292.82|293.09|291.09|4002
1596625200000|2020-08-05 11:00:00|294.61|292.61|296.57|294.57|297.46|295.46|294.6|292.6|5762
1596628800000|2020-08-05 12:00:00|296.59|294.59|298.78|296.78|298.93|296.93|294.43|292.43|6106
1596632400000|2020-08-05 13:00:00|298.84|296.84|298.37|296.37|299.71|297.71|297.8|295.8|5035
1596636000000|2020-08-05 14:00:00|298.36|296.36|295.67|293.67|298.39|296.39|293.73|291.73|5519
1596639600000|2020-08-05 15:00:00|295.66|293.66|296.08|294.08|297.48|295.48|294.21|292.21|4488
1596643200000|2020-08-05 16:00:00|296.09|294.09|296.06|294.06|298.11|296.11|295.05|293.05|5461
1596646800000|2020-08-05 17:00:00|296.03|294.03|296.27|294.27|296.84|294.84|295.47|293.47|3490
1596650400000|2020-08-05 18:00:00|296.29|294.29|295.27|293.27|297.35|295.35|294.71|292.71|3557
1596654000000|2020-08-05 19:00:00|295.24|293.24|295.51|293.51|296.74|294.74|295.07|293.07|3438
1596657600000|2020-08-05 20:00:00|295.52|293.52|295.85|293.85|296.75|294.75|294.89|292.89|3058
1596661200000|2020-08-05 21:00:00|295.84|293.84|298.89|296.89|298.89|296.89|295.83|293.83|3122
1596664800000|2020-08-05 22:00:00|298.88|296.88|291.59|289.59|298.93|296.93|287.9|285.9|7133
1596668400000|2020-08-05 23:00:00|291.65|289.65|294.9|292.9|295.53|293.53|291.61|289.61|4751
1596672000000|2020-08-06 00:00:00|294.93|292.93|293.16|291.16|295.84|293.84|292.89|290.89|6941
1596675600000|2020-08-06 01:00:00|293.15|291.15|292.05|290.05|293.15|291.15|291.18|289.18|4918
1596679200000|2020-08-06 02:00:00|292.03|290.03|293.02|291.02|293.11|291.11|289.28|287.28|5544
1596682800000|2020-08-06 03:00:00|293.03|291.03|291.46|289.46|293.07|291.07|290.57|288.57|4399
1596686400000|2020-08-06 04:00:00|291.48|289.48|290.32|288.32|291.48|289.48|288.73|286.73|5302
1596690000000|2020-08-06 05:00:00|290.3|288.3|291.02|289.02|291.8|289.8|289.67|287.67|4719
1596693600000|2020-08-06 06:00:00|291.01|289.01|293.09|291.09|293.18|291.18|290.71|288.71|3768
1596697200000|2020-08-06 07:00:00|293.11|291.11|290.87|288.87|293.12|291.12|290.56|288.56|4043
1596700800000|2020-08-06 08:00:00|290.88|288.88|293.3|291.3|293.52|291.52|290.6|288.6|4223
1596704400000|2020-08-06 09:00:00|293.29|291.29|292.63|290.63|293.62|291.62|291.63|289.63|3843
1596708000000|2020-08-06 10:00:00|292.62|290.62|291.04|289.04|292.65|290.65|290.62|288.62|4354
1596711600000|2020-08-06 11:00:00|291.05|289.05|291.49|289.49|291.83|289.83|290.41|288.41|3883
1596715200000|2020-08-06 12:00:00|291.51|289.51|298.27|296.27|299.54|297.54|291.51|289.51|6009
1596718800000|2020-08-06 13:00:00|298.3|296.3|304.16|302.16|305.69|303.69|297.26|295.26|6103
1596722400000|2020-08-06 14:00:00|304.15|302.15|305.74|303.74|307.98|305.98|302.41|300.41|7591
1596726000000|2020-08-06 15:00:00|305.75|303.75|315.46|313.46|316.03|314.03|305.74|303.74|8354
1596729600000|2020-08-06 16:00:00|315.38|313.38|314.61|312.61|317.56|315.56|313.36|311.36|7340
1596733200000|2020-08-06 17:00:00|314.62|312.62|315.09|313.09|316.12|314.12|311.5|309.5|5036
1596736800000|2020-08-06 18:00:00|315.1|313.1|317.42|315.42|317.43|315.43|313.21|311.21|4814
1596740400000|2020-08-06 19:00:00|317.41|315.41|319.29|317.29|320.03|318.03|316.97|314.97|4767
1596744000000|2020-08-06 20:00:00|319.3|317.3|316.02|314.02|320.53|318.53|315.51|313.51|4427
1596747600000|2020-08-06 21:00:00|316.01|314.01|311.75|309.75|317.65|315.65|308.33|306.33|4904
1596751200000|2020-08-06 22:00:00|311.74|309.74|310.65|308.65|312.2|310.2|306.74|304.74|6719
1596754800000|2020-08-06 23:00:00|310.6|308.6|310.16|308.16|311.09|309.09|307.43|305.43|4968
1596758400000|2020-08-07 00:00:00|310.13|308.13|315.3|313.3|317.23|315.23|309.1|307.1|5906
1596762000000|2020-08-07 01:00:00|315.35|313.35|324.11|322.11|327.07|325.07|315.35|313.35|8573
1596765600000|2020-08-07 02:00:00|324.13|322.13|322.58|320.58|326.14|324.14|321.9|319.9|5679
1596769200000|2020-08-07 03:00:00|322.55|320.55|320.97|318.97|323.91|321.91|320.17|318.17|4190
1596772800000|2020-08-07 04:00:00|321.01|319.01|321.71|319.71|322.25|320.25|318.34|316.34|5795
1596776400000|2020-08-07 05:00:00|321.7|319.7|319.53|317.53|322.09|320.09|319.08|317.08|4990
1596780000000|2020-08-07 06:00:00|319.52|317.52|322.12|320.12|323.96|321.96|318.96|316.96|3786
1596783600000|2020-08-07 07:00:00|322.13|320.13|321.66|319.66|322.54|320.54|319.76|317.76|3504
1596787200000|2020-08-07 08:00:00|321.67|319.67|324.06|322.06|325.09|323.09|319.73|317.73|5501
1596790800000|2020-08-07 09:00:00|324.05|322.05|323.18|321.18|325.59|323.59|322.25|320.25|5076
1596794400000|2020-08-07 10:00:00|323.22|321.22|321.91|319.91|323.46|321.46|320.25|318.25|3656
1596798000000|2020-08-07 11:00:00|321.9|319.9|319.05|317.05|321.93|319.93|315.92|313.92|5259
1596801600000|2020-08-07 12:00:00|319.04|317.04|321.02|319.02|321.04|319.04|315.64|313.64|5990
1596805200000|2020-08-07 13:00:00|321.01|319.01|322.3|320.3|323.84|321.84|320.13|318.13|5344
1596808800000|2020-08-07 14:00:00|322.31|320.31|316.06|314.06|322.31|320.31|311.88|309.88|8188
1596812400000|2020-08-07 15:00:00|316.05|314.05|315.58|313.58|317.72|315.72|315.24|313.24|5237
1596816000000|2020-08-07 16:00:00|315.59|313.59|312.48|310.48|317.05|315.05|312.48|310.48|6625
1596819600000|2020-08-07 17:00:00|312.47|310.47|296.27|294.27|312.51|310.51|281.14|279.14|9645
1596823200000|2020-08-07 18:00:00|296.29|294.29|297.86|295.86|298.29|296.29|291.76|289.76|7535
1596826800000|2020-08-07 19:00:00|297.85|295.85|299.8|297.8|301.03|299.03|297.15|295.15|3608
1596830400000|2020-08-07 20:00:00|299.81|297.81|302.67|300.67|303.63|301.63|298.18|296.18|2873
1596870000000|2020-08-08 07:00:00|303.29|301.29|302.37|300.37|303.43|301.43|302.12|300.12|1254
1596873600000|2020-08-08 08:00:00|302.38|300.38|300.58|298.58|302.94|300.94|299.37|297.37|2759
1596877200000|2020-08-08 09:00:00|300.59|298.59|308.52|306.52|308.56|306.56|300.43|298.43|4425
1596880800000|2020-08-08 10:00:00|308.5|306.5|307.92|305.92|310.03|308.03|307.24|305.24|4276
1596884400000|2020-08-08 11:00:00|307.91|305.91|309.22|307.22|310.35|308.35|307.72|305.72|3734
1596888000000|2020-08-08 12:00:00|309.23|307.23|309.36|307.36|310.61|308.61|308.55|306.55|3895
1596891600000|2020-08-08 13:00:00|309.35|307.35|307.94|305.94|309.48|307.48|305.64|303.64|3666
1596895200000|2020-08-08 14:00:00|307.95|305.95|307.74|305.74|308.88|306.88|306.45|304.45|3040
1596898800000|2020-08-08 15:00:00|307.73|305.73|307.89|305.89|309.52|307.52|307.47|305.47|4330
1596902400000|2020-08-08 16:00:00|307.88|305.88|304.53|302.53|308.65|306.65|301.29|299.29|6107
1596906000000|2020-08-08 17:00:00|304.54|302.54|305.11|303.11|306.99|304.99|302.01|300.01|3657
1596909600000|2020-08-08 18:00:00|305.12|303.12|303.4|301.4|305.54|303.54|303.11|301.11|1852
1596913200000|2020-08-08 19:00:00|303.41|301.41|302.33|300.33|303.55|301.55|300.26|298.26|3101
1596916800000|2020-08-08 20:00:00|302.31|300.31|302.67|300.67|302.78|300.78|300.65|298.65|3603
1596920400000|2020-08-08 21:00:00|302.68|300.68|304.47|302.47|306.08|304.08|302.67|300.67|3005
1596924000000|2020-08-08 22:00:00|304.46|302.46|304.69|302.69|305.29|303.29|303.35|301.35|3630
1596927600000|2020-08-08 23:00:00|304.8|302.8|306.41|304.41|307.82|305.82|302.53|300.53|4359
1596931200000|2020-08-09 00:00:00|306.42|304.42|308.25|306.25|310.22|308.22|306.01|304.01|5483
1596934800000|2020-08-09 01:00:00|308.27|306.27|306.56|304.56|309.11|307.11|305.34|303.34|5670
1596938400000|2020-08-09 02:00:00|306.58|304.58|306.85|304.85|307.7|305.7|306.11|304.11|4817
1596942000000|2020-08-09 03:00:00|306.86|304.86|307.72|305.72|309.83|307.83|306.34|304.34|5096
1596945600000|2020-08-09 04:00:00|307.73|305.73|306.65|304.65|308.53|306.53|306.65|304.65|5489
1596949200000|2020-08-09 05:00:00|306.64|304.64|305.57|303.57|308.02|306.02|305.56|303.56|4776
1596952800000|2020-08-09 06:00:00|305.55|303.55|306.16|304.16|307.48|305.48|305.52|303.52|4733
1596956400000|2020-08-09 07:00:00|306.17|304.17|307.15|305.15|308.08|306.08|306.04|304.04|4030
1596960000000|2020-08-09 08:00:00|307.16|305.16|306.42|304.42|307.52|305.52|305.61|303.61|4369
1596963600000|2020-08-09 09:00:00|306.43|304.43|304.44|302.44|307.37|305.37|302.12|300.12|4439
1596967200000|2020-08-09 10:00:00|304.46|302.46|305.58|303.58|305.62|303.62|303.38|301.38|4780
1596970800000|2020-08-09 11:00:00|305.59|303.59|307.39|305.39|308.89|306.89|305.4|303.4|4318
1596974400000|2020-08-09 12:00:00|307.38|305.38|303.88|301.88|307.39|305.39|303.1|301.1|5507
1596978000000|2020-08-09 13:00:00|303.89|301.89|301.99|299.99|305.23|303.23|301.09|299.09|6135
1596981600000|2020-08-09 14:00:00|302|300|297.38|295.38|303.03|301.03|292.67|290.67|6755
1596985200000|2020-08-09 15:00:00|297.37|295.37|297.42|295.42|299.47|297.47|294.12|292.12|5691
1596988800000|2020-08-09 16:00:00|297.41|295.41|298.64|296.64|300.47|298.47|296.95|294.95|6274
1596992400000|2020-08-09 17:00:00|298.63|296.63|296.44|294.44|299.39|297.39|295.56|293.56|5693
1596996000000|2020-08-09 18:00:00|296.43|294.43|299.45|297.45|299.49|297.49|296.43|294.43|5170
1596999600000|2020-08-09 19:00:00|299.46|297.46|298.33|296.33|300.12|298.12|298.27|296.27|4205
1597003200000|2020-08-09 20:00:00|298.34|296.34|299.73|297.73|300.01|298.01|298.17|296.17|4356
1597006800000|2020-08-09 21:00:00|299.72|297.72|299.12|297.12|300.53|298.53|298.54|296.54|3213
1597010400000|2020-08-09 22:00:00|299.13|297.13|299.73|297.73|300.78|298.78|298.48|296.48|4396
1597014000000|2020-08-09 23:00:00|299.72|297.72|301.06|299.06|301.13|299.13|298.97|296.97|3879
1597017600000|2020-08-10 00:00:00|301.05|299.05|303.9|301.9|304.88|302.88|301.04|299.04|5290
1597021200000|2020-08-10 01:00:00|303.89|301.89|305.12|303.12|305.48|303.48|303.03|301.03|4960
1597024800000|2020-08-10 02:00:00|305.07|303.07|308.51|306.51|310.67|308.67|305.07|303.07|7176
1597028400000|2020-08-10 03:00:00|308.55|306.55|308.98|306.98|309.73|307.73|308.11|306.11|5355
1597032000000|2020-08-10 04:00:00|308.97|306.97|306.72|304.72|310.41|308.41|306.19|304.19|5399
1597035600000|2020-08-10 05:00:00|306.71|304.71|306.76|304.76|307.62|305.62|305.63|303.63|4077
1597039200000|2020-08-10 06:00:00|306.77|304.77|307.94|305.94|308.06|306.06|305.9|303.9|5076
1597042800000|2020-08-10 07:00:00|307.95|305.95|306.52|304.52|308.76|306.76|306.18|304.18|4886
1597046400000|2020-08-10 08:00:00|306.54|304.54|306.75|304.75|308.42|306.42|306.23|304.23|3999
1597050000000|2020-08-10 09:00:00|306.77|304.77|306.5|304.5|307.78|305.78|305.97|303.97|3406
1597053600000|2020-08-10 10:00:00|306.49|304.49|298.72|296.72|307.5|305.5|288.43|286.43|4818
1597057200000|2020-08-10 11:00:00|298.74|296.74|300.55|298.55|300.77|298.77|298.36|296.36|4919
1597060800000|2020-08-10 12:00:00|300.57|298.57|303.01|301.01|305.42|303.42|299.48|297.48|5727
1597064400000|2020-08-10 13:00:00|303|301|303.55|301.55|304.38|302.38|302.03|300.03|5665
1597068000000|2020-08-10 14:00:00|303.54|301.54|303.74|301.74|306.08|304.08|303.11|301.11|5191
1597071600000|2020-08-10 15:00:00|303.76|301.76|306.02|304.02|306.29|304.29|302.43|300.43|5466
1597075200000|2020-08-10 16:00:00|306.01|304.01|304.26|302.26|308.72|306.72|303.17|301.17|5753
1597078800000|2020-08-10 17:00:00|304.28|302.28|304.66|302.66|305.09|303.09|301.13|299.13|5621
1597082400000|2020-08-10 18:00:00|304.68|302.68|303.67|301.67|306.23|304.23|303.67|301.67|3966
1597086000000|2020-08-10 19:00:00|303.66|301.66|303.52|301.52|304.68|302.68|301.73|299.73|4084
1597089600000|2020-08-10 20:00:00|303.5|301.5|302.86|300.86|303.91|301.91|301.48|299.48|4198
1597093200000|2020-08-10 21:00:00|302.85|300.85|301.98|299.98|303|301|299.57|297.57|4248
1597096800000|2020-08-10 22:00:00|301.99|299.99|303.09|301.09|304.06|302.06|300.27|298.27|4973
1597100400000|2020-08-10 23:00:00|303.1|301.1|303.57|301.57|303.57|301.57|302.15|300.15|4233
1597104000000|2020-08-11 00:00:00|303.56|301.56|302.33|300.33|304.26|302.26|301.87|299.87|5032
1597107600000|2020-08-11 01:00:00|302.35|300.35|306.41|304.41|307.02|305.02|302.22|300.22|4987
1597111200000|2020-08-11 02:00:00|306.42|304.42|302.58|300.58|306.76|304.76|302.58|300.58|4859
1597114800000|2020-08-11 03:00:00|302.57|300.57|302.46|300.46|303.45|301.45|301.19|299.19|5082
1597118400000|2020-08-11 04:00:00|302.45|300.45|302.15|300.15|303.1|301.1|301.78|299.78|4541
1597122000000|2020-08-11 05:00:00|302.14|300.14|302.74|300.74|302.88|300.88|301.19|299.19|3861
1597125600000|2020-08-11 06:00:00|302.73|300.73|299.27|297.27|302.75|300.75|297.15|295.15|4808
1597129200000|2020-08-11 07:00:00|299.26|297.26|298.28|296.28|300.08|298.08|296.28|294.28|3567
1597132800000|2020-08-11 08:00:00|298.3|296.3|295.83|293.83|299.35|297.35|295.39|293.39|3456
1597136400000|2020-08-11 09:00:00|295.81|293.81|296.01|294.01|298.35|296.35|295.43|293.43|4185
1597140000000|2020-08-11 10:00:00|295.99|293.99|298.2|296.2|298.75|296.75|293.36|291.36|4431
1597143600000|2020-08-11 11:00:00|298.19|296.19|298.24|296.24|299.56|297.56|297.13|295.13|4023
1597147200000|2020-08-11 12:00:00|298.23|296.23|293.12|291.12|298.23|296.23|291.3|289.3|5158
1597150800000|2020-08-11 13:00:00|293.11|291.11|292.26|290.26|293.22|291.22|287.18|285.18|6480
1597154400000|2020-08-11 14:00:00|292.27|290.27|289.31|287.31|292.31|290.31|288.05|286.05|5487
1597158000000|2020-08-11 15:00:00|289.41|287.41|284.38|282.38|289.41|287.41|281.62|279.62|5888
1597161600000|2020-08-11 16:00:00|284.37|282.37|285.04|283.04|285.83|283.83|278.92|276.92|6343
1597165200000|2020-08-11 17:00:00|285.03|283.03|285.5|283.5|286.59|284.59|281.89|279.89|5695
1597168800000|2020-08-11 18:00:00|285.49|283.49|283.88|281.88|285.5|283.5|283.27|281.27|3610
1597172400000|2020-08-11 19:00:00|283.86|281.86|283.12|281.12|284.3|282.3|282.56|280.56|3140
1597176000000|2020-08-11 20:00:00|283.1|281.1|275.43|273.43|283.1|281.1|271.03|269.03|6452
1597179600000|2020-08-11 21:00:00|275.44|273.44|278.85|276.85|279.4|277.4|272.9|270.9|5441
1597183200000|2020-08-11 22:00:00|278.84|276.84|281.05|279.05|281.12|279.12|277.25|275.25|3927
1597186800000|2020-08-11 23:00:00|281|279|282.73|280.73|284.49|282.49|280.14|278.14|4947
1597190400000|2020-08-12 00:00:00|282.72|280.72|280.24|278.24|283.2|281.2|279.96|277.96|5255
1597194000000|2020-08-12 01:00:00|280.25|278.25|281.4|279.4|283.46|281.46|279.95|277.95|3511
1597197600000|2020-08-12 02:00:00|281.33|279.33|276.77|274.77|281.89|279.89|276.35|274.35|6825
1597201200000|2020-08-12 03:00:00|276.83|274.83|280.08|278.08|280.28|278.28|276.63|274.63|5770
1597204800000|2020-08-12 04:00:00|280.09|278.09|278.69|276.69|280.57|278.57|278.54|276.54|4606
1597208400000|2020-08-12 05:00:00|278.67|276.67|275.18|273.18|280.32|278.32|274.91|272.91|6502
1597212000000|2020-08-12 06:00:00|275.17|273.17|279.21|277.21|279.58|277.58|271.97|269.97|6444
1597215600000|2020-08-12 07:00:00|279.2|277.2|285.38|283.38|286.16|284.16|278.99|276.99|5770
1597219200000|2020-08-12 08:00:00|285.4|283.4|284.06|282.06|286.75|284.75|283.62|281.62|6351
1597222800000|2020-08-12 09:00:00|284.1|282.1|287.53|285.53|288.41|286.41|284.08|282.08|5329
1597226400000|2020-08-12 10:00:00|287.54|285.54|289.56|287.56|290.33|288.33|286.74|284.74|5453
1597230000000|2020-08-12 11:00:00|289.44|287.44|287.73|285.73|290.21|288.21|287.19|285.19|4823
1597233600000|2020-08-12 12:00:00|287.72|285.72|289.96|287.96|290.12|288.12|286.65|284.65|3635
1597237200000|2020-08-12 13:00:00|289.95|287.95|290.28|288.28|290.38|288.38|287.77|285.77|4550
1597240800000|2020-08-12 14:00:00|290.29|288.29|289.92|287.92|291.29|289.29|288.3|286.3|5374
1597244400000|2020-08-12 15:00:00|289.93|287.93|288.45|286.45|290.75|288.75|287.33|285.33|4697
1597248000000|2020-08-12 16:00:00|288.44|286.44|285.43|283.43|289.55|287.55|284.77|282.77|6154
1597251600000|2020-08-12 17:00:00|285.44|283.44|283.69|281.69|285.87|283.87|282.62|280.62|5690
1597255200000|2020-08-12 18:00:00|283.7|281.7|282.36|280.36|283.88|281.88|281.78|279.78|5059
1597258800000|2020-08-12 19:00:00|282.37|280.37|283.5|281.5|284.78|282.78|282.36|280.36|5539
1597262400000|2020-08-12 20:00:00|283.48|281.48|284.87|282.87|285.32|283.32|283.32|281.32|3280
1597266000000|2020-08-12 21:00:00|284.86|282.86|282.89|280.89|284.9|282.9|282.87|280.87|2992
1597269600000|2020-08-12 22:00:00|282.9|280.9|285.78|283.78|286.11|284.11|282.88|280.88|3973
1597273200000|2020-08-12 23:00:00|285.67|283.67|285.68|283.68|286.79|284.79|285.41|283.41|4243
1597276800000|2020-08-13 00:00:00|285.69|283.69|289.07|287.07|289.42|287.42|284.79|282.79|4579
1597280400000|2020-08-13 01:00:00|289.06|287.06|287.65|285.65|289.51|287.51|287.24|285.24|5258
1597284000000|2020-08-13 02:00:00|287.66|285.66|286.77|284.77|288.99|286.99|286.14|284.14|4917
1597287600000|2020-08-13 03:00:00|286.81|284.81|287.04|285.04|287.32|285.32|286.04|284.04|4248
1597291200000|2020-08-13 04:00:00|287.05|285.05|285.98|283.98|288.08|286.08|285.82|283.82|4588
1597294800000|2020-08-13 05:00:00|285.93|283.93|284.48|282.48|285.96|283.96|283.76|281.76|4494
1597298400000|2020-08-13 06:00:00|284.47|282.47|284.89|282.89|285.62|283.62|283.38|281.38|3812
1597302000000|2020-08-13 07:00:00|284.88|282.88|281.63|279.63|285.41|283.41|280.58|278.58|4747
1597305600000|2020-08-13 08:00:00|281.66|279.66|279.31|277.31|281.99|279.99|276.87|274.87|5934
1597309200000|2020-08-13 09:00:00|279.29|277.29|282.1|280.1|282.25|280.25|275.51|273.51|5535
1597312800000|2020-08-13 10:00:00|282.13|280.13|283.48|281.48|283.5|281.5|279.77|277.77|4761
1597316400000|2020-08-13 11:00:00|283.47|281.47|284.84|282.84|287.78|285.78|282.95|280.95|7540
1597320000000|2020-08-13 12:00:00|284.85|282.85|280.42|278.42|286.1|284.1|278.14|276.14|6980
1597323600000|2020-08-13 13:00:00|280.41|278.41|282.29|280.29|283.34|281.34|279.79|277.79|4991
1597327200000|2020-08-13 14:00:00|282.21|280.21|282.6|280.6|284.05|282.05|280.83|278.83|4674
1597330800000|2020-08-13 15:00:00|282.59|280.59|282.53|280.53|282.98|280.98|279.96|277.96|4838
1597334400000|2020-08-13 16:00:00|282.54|280.54|283.27|281.27|284.3|282.3|279.13|277.13|6399
1597338000000|2020-08-13 17:00:00|283.28|281.28|283.32|281.32|284.4|282.4|281.44|279.44|5082
1597341600000|2020-08-13 18:00:00|283.33|281.33|282.05|280.05|283.95|281.95|281.48|279.48|5235
1597345200000|2020-08-13 19:00:00|282.06|280.06|282.54|280.54|284.08|282.08|282.01|280.01|4199
1597348800000|2020-08-13 20:00:00|282.55|280.55|286.34|284.34|288.59|286.59|281.79|279.79|5520
1597352400000|2020-08-13 21:00:00|286.27|284.27|292.22|290.22|292.91|290.91|286.25|284.25|6893
1597356000000|2020-08-13 22:00:00|292.26|290.26|294.04|292.04|298.5|296.5|292.24|290.24|7763
1597359600000|2020-08-13 23:00:00|293.91|291.91|297.29|295.29|297.48|295.48|293.55|291.55|6012
1597363200000|2020-08-14 00:00:00|297.3|295.3|296.03|294.03|299.32|297.32|294.86|292.86|7724
1597366800000|2020-08-14 01:00:00|296.02|294.02|296.19|294.19|297.76|295.76|294.14|292.14|6247
1597370400000|2020-08-14 02:00:00|296.2|294.2|293.96|291.96|297|295|293.74|291.74|5030
1597374000000|2020-08-14 03:00:00|293.95|291.95|293.65|291.65|294.87|292.87|291.12|289.12|5752
1597377600000|2020-08-14 04:00:00|293.64|291.64|294.14|292.14|295.45|293.45|293.31|291.31|5577
1597381200000|2020-08-14 05:00:00|294.11|292.11|292.24|290.24|294.53|292.53|292.05|290.05|5625
1597384800000|2020-08-14 06:00:00|292.25|290.25|292.51|290.51|294.07|292.07|292.04|290.04|4418
1597388400000|2020-08-14 07:00:00|292.49|290.49|293.52|291.52|294.02|292.02|290.22|288.22|4912
1597392000000|2020-08-14 08:00:00|293.51|291.51|292.9|290.9|295.11|293.11|291.84|289.84|4407
1597395600000|2020-08-14 09:00:00|292.89|290.89|293.18|291.18|294.33|292.33|292.41|290.41|4289
1597399200000|2020-08-14 10:00:00|293.19|291.19|293.46|291.46|294.86|292.86|292.52|290.52|4334
1597402800000|2020-08-14 11:00:00|293.45|291.45|295.9|293.9|295.94|293.94|292.72|290.72|4322
1597406400000|2020-08-14 12:00:00|295.89|293.89|295.27|293.27|296.48|294.48|294.1|292.1|5484
1597410000000|2020-08-14 13:00:00|295.25|293.25|292.98|290.98|295.34|293.34|291.4|289.4|5584
1597413600000|2020-08-14 14:00:00|292.95|290.95|292.85|290.85|293.04|291.04|289.01|287.01|5965
1597417200000|2020-08-14 15:00:00|292.84|290.84|294.85|292.85|295.74|293.74|291.02|289.02|6693
1597420800000|2020-08-14 16:00:00|294.84|292.84|297.92|295.92|298.79|296.79|292.92|290.92|8078
1597424400000|2020-08-14 17:00:00|297.93|295.93|296.42|294.42|298.23|296.23|295.93|293.93|6679
1597428000000|2020-08-14 18:00:00|296.43|294.43|298.14|296.14|298.92|296.92|296.2|294.2|6720
1597431600000|2020-08-14 19:00:00|298.15|296.15|296.79|294.79|298.24|296.24|295.97|293.97|5746
1597435200000|2020-08-14 20:00:00|296.8|294.8|294.48|292.48|297.74|295.74|293.44|291.44|4262
1597474800000|2020-08-15 07:00:00|296.66|294.66|296.36|294.36|296.74|294.74|294.46|292.46|3934
1597478400000|2020-08-15 08:00:00|296.35|294.35|294.64|292.64|298.12|296.12|292.34|290.34|5771
1597482000000|2020-08-15 09:00:00|294.63|292.63|296.06|294.06|296.69|294.69|294.35|292.35|4777
1597485600000|2020-08-15 10:00:00|296.05|294.05|295.92|293.92|298.79|296.79|295.69|293.69|4528
1597489200000|2020-08-15 11:00:00|295.91|293.91|297.03|295.03|298.55|296.55|295.62|293.62|4635
1597492800000|2020-08-15 12:00:00|297.04|295.04|294.96|292.96|299.33|297.33|293.83|291.83|6484
1597496400000|2020-08-15 13:00:00|294.93|292.93|295.73|293.73|296.39|294.39|294.56|292.56|5251
1597500000000|2020-08-15 14:00:00|295.74|293.74|298.97|296.97|299.13|297.13|294.69|292.69|5378
1597503600000|2020-08-15 15:00:00|298.95|296.95|306|304|307.43|305.43|298.15|296.15|7675
1597507200000|2020-08-15 16:00:00|305.98|303.98|306.16|304.16|309.62|307.62|304.09|302.09|7483
1597510800000|2020-08-15 17:00:00|306.17|304.17|305.92|303.92|307.08|305.08|305.16|303.16|6071
1597514400000|2020-08-15 18:00:00|305.88|303.88|307.66|305.66|307.75|305.75|305.04|303.04|5759
1597518000000|2020-08-15 19:00:00|307.67|305.67|306.27|304.27|309.02|307.02|306.05|304.05|5844
1597521600000|2020-08-15 20:00:00|306.26|304.26|305.42|303.42|308.03|306.03|304.54|302.54|5774
1597525200000|2020-08-15 21:00:00|305.41|303.41|305.28|303.28|305.65|303.65|301.84|299.84|5810
1597528800000|2020-08-15 22:00:00|305.26|303.26|304.2|302.2|307.56|305.56|303.95|301.95|7119
1597532400000|2020-08-15 23:00:00|304.08|302.08|303.42|301.42|304.55|302.55|301.26|299.26|4732
1597536000000|2020-08-16 00:00:00|303.43|301.43|301.3|299.3|304.63|302.63|301.15|299.15|5819
1597539600000|2020-08-16 01:00:00|301.25|299.25|314.42|312.42|314.82|312.82|299.53|297.53|8393
1597543200000|2020-08-16 02:00:00|314.41|312.41|310.28|308.28|314.45|312.45|308.75|306.75|6704
1597546800000|2020-08-16 03:00:00|310.29|308.29|308.65|306.65|312.96|310.96|308.08|306.08|5876
1597550400000|2020-08-16 04:00:00|308.66|306.66|310.57|308.57|311.79|309.79|308.43|306.43|6253
1597554000000|2020-08-16 05:00:00|310.56|308.56|309.16|307.16|311.24|309.24|308.85|306.85|4634
1597557600000|2020-08-16 06:00:00|309.15|307.15|308.97|306.97|310.21|308.21|307.02|305.02|4078
1597561200000|2020-08-16 07:00:00|308.98|306.98|307.7|305.7|310.36|308.36|307.69|305.69|4034
1597564800000|2020-08-16 08:00:00|307.69|305.69|308.29|306.29|309.23|307.23|305.57|303.57|5357
1597568400000|2020-08-16 09:00:00|308.24|306.24|310.02|308.02|310.53|308.53|307.42|305.42|4806
1597572000000|2020-08-16 10:00:00|310.01|308.01|307.64|305.64|310.64|308.64|305.67|303.67|6550
1597575600000|2020-08-16 11:00:00|307.63|305.63|301.92|299.92|307.63|305.63|301.92|299.92|7615
1597579200000|2020-08-16 12:00:00|301.93|299.93|301.14|299.14|302.55|300.55|296.14|294.14|8539
1597582800000|2020-08-16 13:00:00|301.13|299.13|303.24|301.24|303.52|301.52|299.81|297.81|6158
1597586400000|2020-08-16 14:00:00|303.27|301.27|304.54|302.54|305.52|303.52|303.18|301.18|5965
1597590000000|2020-08-16 15:00:00|304.55|302.55|306.43|304.43|308.5|306.5|303.18|301.18|6906
1597593600000|2020-08-16 16:00:00|306.45|304.45|304.13|302.13|308.1|306.1|303.57|301.57|6657
1597597200000|2020-08-16 17:00:00|304.14|302.14|302.21|300.21|304.68|302.68|301.24|299.24|5466
1597600800000|2020-08-16 18:00:00|302.22|300.22|304.03|302.03|304.6|302.6|302.03|300.03|5274
1597604400000|2020-08-16 19:00:00|304|302|302.67|300.67|305.09|303.09|302.43|300.43|4922
1597608000000|2020-08-16 20:00:00|302.66|300.66|304.96|302.96|304.96|302.96|301.29|299.29|4763
1597611600000|2020-08-16 21:00:00|304.97|302.97|306.62|304.62|308.59|306.59|304.06|302.06|5235
1597615200000|2020-08-16 22:00:00|306.64|304.64|308.63|306.63|308.86|306.86|305.74|303.74|5201
1597618800000|2020-08-16 23:00:00|308.56|306.56|309.5|307.5|309.99|307.99|307.27|305.27|6504
1597622400000|2020-08-17 00:00:00|309.51|307.51|306.2|304.2|310.01|308.01|305.27|303.27|6446
1597626000000|2020-08-17 01:00:00|306.19|304.19|305.91|303.91|306.21|304.21|302.62|300.62|5752
1597629600000|2020-08-17 02:00:00|305.9|303.9|306.75|304.75|306.89|304.89|302.64|300.64|5808
1597633200000|2020-08-17 03:00:00|306.74|304.74|307.14|305.14|308.57|306.57|305.66|303.66|4854
1597636800000|2020-08-17 04:00:00|307.11|305.11|305.37|303.37|307.49|305.49|304.74|302.74|4918
1597640400000|2020-08-17 05:00:00|305.33|303.33|304.85|302.85|307.11|305.11|304.64|302.64|3898
1597644000000|2020-08-17 06:00:00|304.84|302.84|305.56|303.56|308.05|306.05|303.95|301.95|5109
1597647600000|2020-08-17 07:00:00|305.55|303.55|305.7|303.7|306.52|304.52|304.05|302.05|4651
1597651200000|2020-08-17 08:00:00|305.68|303.68|310.74|308.74|311.23|309.23|305.51|303.51|5540
1597654800000|2020-08-17 09:00:00|310.73|308.73|314.12|312.12|317.79|315.79|310.69|308.69|6671
1597658400000|2020-08-17 10:00:00|314.13|312.13|316.05|314.05|316.86|314.86|314.09|312.09|6372
1597662000000|2020-08-17 11:00:00|316.04|314.04|316.29|314.29|318.97|316.97|314.75|312.75|6381
1597665600000|2020-08-17 12:00:00|316.14|314.14|313.67|311.67|316.55|314.55|313.58|311.58|5044
1597669200000|2020-08-17 13:00:00|313.63|311.63|316.17|314.17|318.71|316.71|307.67|305.67|7527
1597672800000|2020-08-17 14:00:00|316.16|314.16|316.15|314.15|317.22|315.22|313.22|311.22|7529
1597676400000|2020-08-17 15:00:00|316.14|314.14|321.44|319.44|321.89|319.89|315.22|313.22|8273
1597680000000|2020-08-17 16:00:00|321.45|319.45|322.17|320.17|323.93|321.93|319.49|317.49|7313
1597683600000|2020-08-17 17:00:00|322.18|320.18|325|323|326.31|324.31|321.16|319.16|6842
1597687200000|2020-08-17 18:00:00|325.01|323.01|321.44|319.44|326.31|324.31|320.77|318.77|6344
1597690800000|2020-08-17 19:00:00|321.45|319.45|323.24|321.24|323.39|321.39|320.91|318.91|6517
1597694400000|2020-08-17 20:00:00|323.23|321.23|323.2|321.2|324.11|322.11|322.3|320.3|4993
1597698000000|2020-08-17 21:00:00|323.21|321.21|323.28|321.28|324.89|322.89|321.15|319.15|4203
1597701600000|2020-08-17 22:00:00|323.26|321.26|325.52|323.52|326.39|324.39|323.01|321.01|5539
1597705200000|2020-08-17 23:00:00|325.48|323.48|319.29|317.29|326.44|324.44|317.17|315.17|7026
1597708800000|2020-08-18 00:00:00|319.28|317.28|321.34|319.34|322.24|320.24|318.65|316.65|6571
1597712400000|2020-08-18 01:00:00|321.3|319.3|319.37|317.37|322.15|320.15|317.22|315.22|6132
1597716000000|2020-08-18 02:00:00|319.35|317.35|324.12|322.12|324.16|322.16|318.26|316.26|5973
1597719600000|2020-08-18 03:00:00|324.47|322.47|322.56|320.56|325.71|323.71|321.04|319.04|5799
1597723200000|2020-08-18 04:00:00|322.52|320.52|319.59|317.59|322.83|320.83|318.64|316.64|6344
1597726800000|2020-08-18 05:00:00|319.6|317.6|318.17|316.17|319.78|317.78|316.99|314.99|5890
1597730400000|2020-08-18 06:00:00|318.16|316.16|319.37|317.37|319.93|317.93|316.18|314.18|5618
1597734000000|2020-08-18 07:00:00|319.38|317.38|318.64|316.64|319.98|317.98|318.13|316.13|3820
1597737600000|2020-08-18 08:00:00|318.63|316.63|319.8|317.8|322.24|320.24|318.3|316.3|4163
1597741200000|2020-08-18 09:00:00|319.84|317.84|317.4|315.4|320.11|318.11|317.05|315.05|4920
1597744800000|2020-08-18 10:00:00|317.38|315.38|319.26|317.26|319.61|317.61|316.28|314.28|4889
1597748400000|2020-08-18 11:00:00|319.25|317.25|312.45|310.45|319.27|317.27|312.39|310.39|5337
1597752000000|2020-08-18 12:00:00|312.46|310.46|314.91|312.91|315.52|313.52|312.37|310.37|5428
1597755600000|2020-08-18 13:00:00|314.92|312.92|307.38|305.38|315.69|313.69|302.42|300.42|6166
1597759200000|2020-08-18 14:00:00|307.39|305.39|305.87|303.87|309.99|307.99|301.95|299.95|9774
1597762800000|2020-08-18 15:00:00|305.89|303.89|305.88|303.88|308.95|306.95|305.01|303.01|5090
1597766400000|2020-08-18 16:00:00|305.82|303.82|308.04|306.04|309.05|307.05|303.31|301.31|5269
1597770000000|2020-08-18 17:00:00|308.06|306.06|307.56|305.56|309.47|307.47|306.67|304.67|4195
1597773600000|2020-08-18 18:00:00|307.55|305.55|307.3|305.3|308.62|306.62|306.62|304.62|2804
1597777200000|2020-08-18 19:00:00|307.25|305.25|308.27|306.27|309.89|307.89|307.16|305.16|4528
1597780800000|2020-08-18 20:00:00|308.28|306.28|309.46|307.46|310.3|308.3|308.11|306.11|4596
1597784400000|2020-08-18 21:00:00|309.45|307.45|309.4|307.4|310.92|308.92|308.89|306.89|2814
1597788000000|2020-08-18 22:00:00|309.39|307.39|307.84|305.84|310.29|308.29|307.56|305.56|4238
1597791600000|2020-08-18 23:00:00|307.8|305.8|304.51|302.51|308.05|306.05|303.92|301.92|4526
1597795200000|2020-08-19 00:00:00|304.5|302.5|306.95|304.95|306.96|304.96|303.2|301.2|5194
1597798800000|2020-08-19 01:00:00|306.97|304.97|306.91|304.91|310.32|308.32|306.32|304.32|5191
1597802400000|2020-08-19 02:00:00|306.92|304.92|305.22|303.22|307|305|304.1|302.1|5391
1597806000000|2020-08-19 03:00:00|305.23|303.23|298.82|296.82|307.25|305.25|297.72|295.72|6832
1597809600000|2020-08-19 04:00:00|298.86|296.86|296.71|294.71|300.11|298.11|291.81|289.81|8837
1597813200000|2020-08-19 05:00:00|296.7|294.7|295.42|293.42|298.12|296.12|294.53|292.53|6803
1597816800000|2020-08-19 06:00:00|295.46|293.46|297.2|295.2|298.1|296.1|293.19|291.19|7360
1597820400000|2020-08-19 07:00:00|297.19|295.19|300.26|298.26|300.3|298.3|296.72|294.72|4089
1597824000000|2020-08-19 08:00:00|300.27|298.27|297.79|295.79|300.27|298.27|297.39|295.39|4726
1597827600000|2020-08-19 09:00:00|297.81|295.81|298.66|296.66|301.26|299.26|297.81|295.81|5196
1597831200000|2020-08-19 10:00:00|298.64|296.64|297.62|295.62|298.97|296.97|295.41|293.41|4578
1597834800000|2020-08-19 11:00:00|297.63|295.63|298.13|296.13|299.66|297.66|296.22|294.22|5627
1597838400000|2020-08-19 12:00:00|298.12|296.12|298.3|296.3|298.71|296.71|296.47|294.47|4931
1597842000000|2020-08-19 13:00:00|298.29|296.29|297.51|295.51|299.87|297.87|296.47|294.47|5186
1597845600000|2020-08-19 14:00:00|297.54|295.54|294.19|292.19|299.25|297.25|293.44|291.44|4819
1597849200000|2020-08-19 15:00:00|294.18|292.18|293.55|291.55|295.27|293.27|291.13|289.13|6586
1597852800000|2020-08-19 16:00:00|293.54|291.54|293.93|291.93|294.86|292.86|286.49|284.49|8018
1597856400000|2020-08-19 17:00:00|293.89|291.89|294.23|292.23|295.2|293.2|292.7|290.7|5834
1597860000000|2020-08-19 18:00:00|294.21|292.21|290.86|288.86|294.28|292.28|287.03|285.03|6782
1597863600000|2020-08-19 19:00:00|290.88|288.88|286.07|284.07|291.34|289.34|285.73|283.73|6632
1597867200000|2020-08-19 20:00:00|286.06|284.06|289.06|287.06|289.09|287.09|282.55|280.55|6778
1597870800000|2020-08-19 21:00:00|289.05|287.05|289.64|287.64|292.07|290.07|289.05|287.05|4104
1597874400000|2020-08-19 22:00:00|289.62|287.62|292.51|290.51|293.04|291.04|289.26|287.26|3940
1597878000000|2020-08-19 23:00:00|292.43|290.43|293.92|291.92|294.08|292.08|291.07|289.07|3725
1597881600000|2020-08-20 00:00:00|293.89|291.89|295.55|293.55|297.55|295.55|293.89|291.89|6286
1597885200000|2020-08-20 01:00:00|295.57|293.57|294.58|292.58|296.88|294.88|294.54|292.54|5200
1597888800000|2020-08-20 02:00:00|294.59|292.59|292.02|290.02|295.28|293.28|290.31|288.31|3874
1597892400000|2020-08-20 03:00:00|292.05|290.05|291.28|289.28|293.5|291.5|291.09|289.09|2767
1597896000000|2020-08-20 04:00:00|291.34|289.34|292.89|290.89|294.67|292.67|290.34|288.34|5101
1597899600000|2020-08-20 05:00:00|292.9|290.9|290.99|288.99|292.91|290.91|290.29|288.29|4494
1597903200000|2020-08-20 06:00:00|291|289|294.1|292.1|295|293|289.92|287.92|3513
1597906800000|2020-08-20 07:00:00|294.11|292.11|291.44|289.44|294.53|292.53|291.02|289.02|4713
1597910400000|2020-08-20 08:00:00|291.45|289.45|293.95|291.95|294.7|292.7|290.92|288.92|4431
1597914000000|2020-08-20 09:00:00|293.94|291.94|295.37|293.37|295.72|293.72|293.46|291.46|3679
1597917600000|2020-08-20 10:00:00|295.32|293.32|293.87|291.87|295.92|293.92|293.09|291.09|4374
1597921200000|2020-08-20 11:00:00|293.83|291.83|294.36|292.36|294.5|292.5|292.44|290.44|4350
1597924800000|2020-08-20 12:00:00|294.37|292.37|293.35|291.35|295.01|293.01|293.25|291.25|4374
1597928400000|2020-08-20 13:00:00|293.36|291.36|294.55|292.55|294.84|292.84|292.33|290.33|3940
1597932000000|2020-08-20 14:00:00|294.54|292.54|296.37|294.37|296.54|294.54|293.96|291.96|4269
1597935600000|2020-08-20 15:00:00|296.38|294.38|295.78|293.78|296.59|294.59|294.32|292.32|4290
1597939200000|2020-08-20 16:00:00|295.79|293.79|294.18|292.18|296.39|294.39|294.04|292.04|4783
1597942800000|2020-08-20 17:00:00|294.17|292.17|293.14|291.14|294.95|292.95|292.72|290.72|4430
1597946400000|2020-08-20 18:00:00|293.13|291.13|294.32|292.32|294.63|292.63|293.06|291.06|3223
1597950000000|2020-08-20 19:00:00|294.33|292.33|294.06|292.06|294.75|292.75|293.73|291.73|2721
1597953600000|2020-08-20 20:00:00|294.07|292.07|294.26|292.26|294.94|292.94|293.85|291.85|2307
1597957200000|2020-08-20 21:00:00|294.25|292.25|293.85|291.85|296.62|294.62|293.65|291.65|2764
1597960800000|2020-08-20 22:00:00|293.84|291.84|292.98|290.98|294.43|292.43|292.67|290.67|4447
1597964400000|2020-08-20 23:00:00|293.03|291.03|295.89|293.89|296.23|294.23|292.91|290.91|3230
1597968000000|2020-08-21 00:00:00|295.88|293.88|294.58|292.58|296.53|294.53|293.79|291.79|3125
1597971600000|2020-08-21 01:00:00|294.6|292.6|293.26|291.26|294.7|292.7|292.84|290.84|2097
1597975200000|2020-08-21 02:00:00|293.28|291.28|292.66|290.66|294.47|292.47|292.62|290.62|3631
1597978800000|2020-08-21 03:00:00|292.65|290.65|302.77|300.77|303.86|301.86|291.09|289.09|4938
1597982400000|2020-08-21 04:00:00|302.76|300.76|301.47|299.47|304.15|302.15|300.53|298.53|6095
1597986000000|2020-08-21 05:00:00|301.52|299.52|299.86|297.86|303.04|301.04|299.31|297.31|5353
1597989600000|2020-08-21 06:00:00|299.85|297.85|299.19|297.19|300.51|298.51|298.37|296.37|5307
1597993200000|2020-08-21 07:00:00|299.21|297.21|299.17|297.17|299.74|297.74|298.47|296.47|5484
1597996800000|2020-08-21 08:00:00|299.18|297.18|306.46|304.46|306.58|304.58|298.2|296.2|5216
1598000400000|2020-08-21 09:00:00|306.45|304.45|299.13|297.13|306.45|304.45|298.94|296.94|6190
1598004000000|2020-08-21 10:00:00|299.15|297.15|296.13|294.13|300.12|298.12|293.3|291.3|8057
1598007600000|2020-08-21 11:00:00|296.2|294.2|294.32|292.32|297.2|295.2|292.31|290.31|6528
1598011200000|2020-08-21 12:00:00|294.3|292.3|294.98|292.98|295.56|293.56|289.43|287.43|7253
1598014800000|2020-08-21 13:00:00|294.95|292.95|292.35|290.35|295.58|293.58|291.7|289.7|5976
1598018400000|2020-08-21 14:00:00|292.32|290.32|293.91|291.91|294.79|292.79|291.24|289.24|7075
1598022000000|2020-08-21 15:00:00|293.98|291.98|292.96|290.96|294.64|292.64|292.59|290.59|4910
1598025600000|2020-08-21 16:00:00|292.92|290.92|288.37|286.37|294.2|292.2|288.14|286.14|5947
1598029200000|2020-08-21 17:00:00|288.33|286.33|289.88|287.88|293.88|291.88|287.5|285.5|6773
1598032800000|2020-08-21 18:00:00|289.9|287.9|289.66|287.66|290.02|288.02|285.35|283.35|6295
1598036400000|2020-08-21 19:00:00|289.57|287.57|289.25|287.25|291.74|289.74|289.2|287.2|5495
1598040000000|2020-08-21 20:00:00|289.28|287.28|288.36|286.36|291.63|289.63|288.28|286.28|4713
1598079600000|2020-08-22 07:00:00|286.17|284.17|286.18|284.18|286.26|284.26|284.97|282.97|3088
1598083200000|2020-08-22 08:00:00|286.19|284.19|285.31|283.31|287.46|285.46|284.99|282.99|4549
1598086800000|2020-08-22 09:00:00|285.32|283.32|285.31|283.31|285.63|283.63|283.82|281.82|3740
1598090400000|2020-08-22 10:00:00|285.3|283.3|284.95|282.95|286.2|284.2|284.51|282.51|3552
1598094000000|2020-08-22 11:00:00|284.94|282.94|283.5|281.5|285.09|283.09|282.65|280.65|4585
1598097600000|2020-08-22 12:00:00|283.49|281.49|285.48|283.48|286.65|284.65|283.49|281.49|3841
1598101200000|2020-08-22 13:00:00|285.51|283.51|285.9|283.9|286.16|284.16|284.51|282.51|3576
1598104800000|2020-08-22 14:00:00|285.89|283.89|286.55|284.55|287.15|285.15|284.75|282.75|2743
1598108400000|2020-08-22 15:00:00|286.53|284.53|285.55|283.55|287.29|285.29|285.49|283.49|2944
1598112000000|2020-08-22 16:00:00|285.53|283.53|284.66|282.66|285.88|283.88|283.66|281.66|3860
1598115600000|2020-08-22 17:00:00|284.67|282.67|285.5|283.5|285.9|283.9|284.18|282.18|3830
1598119200000|2020-08-22 18:00:00|285.51|283.51|285.03|283.03|286.13|284.13|284.75|282.75|2956
1598122800000|2020-08-22 19:00:00|285.02|283.02|284.17|282.17|285.08|283.08|283.96|281.96|3057
1598126400000|2020-08-22 20:00:00|284.19|282.19|283.38|281.38|284.3|282.3|283.01|281.01|2338
1598130000000|2020-08-22 21:00:00|283.39|281.39|286.65|284.65|287.08|285.08|283.25|281.25|2032
1598133600000|2020-08-22 22:00:00|286.66|284.66|287.06|285.06|287.4|285.4|285.87|283.87|3940
1598137200000|2020-08-22 23:00:00|287.1|285.1|287.77|285.77|288.89|286.89|287.09|285.09|4249
1598079600000|2020-08-22 07:00:00|286.17|284.17|286.18|284.18|286.26|284.26|284.97|282.97|3088
1598083200000|2020-08-22 08:00:00|286.19|284.19|285.31|283.31|287.46|285.46|284.99|282.99|4549
1598086800000|2020-08-22 09:00:00|285.32|283.32|285.31|283.31|285.63|283.63|283.82|281.82|3740
1598090400000|2020-08-22 10:00:00|285.3|283.3|284.95|282.95|286.2|284.2|284.51|282.51|3552
1598094000000|2020-08-22 11:00:00|284.94|282.94|283.5|281.5|285.09|283.09|282.65|280.65|4585
1598097600000|2020-08-22 12:00:00|283.49|281.49|285.48|283.48|286.65|284.65|283.49|281.49|3841
1598101200000|2020-08-22 13:00:00|285.51|283.51|285.9|283.9|286.16|284.16|284.51|282.51|3576
1598104800000|2020-08-22 14:00:00|285.89|283.89|286.55|284.55|287.15|285.15|284.75|282.75|2743
1598108400000|2020-08-22 15:00:00|286.53|284.53|285.55|283.55|287.29|285.29|285.49|283.49|2944
1598112000000|2020-08-22 16:00:00|285.53|283.53|284.66|282.66|285.88|283.88|283.66|281.66|3860
1598115600000|2020-08-22 17:00:00|284.67|282.67|285.5|283.5|285.9|283.9|284.18|282.18|3830
1598119200000|2020-08-22 18:00:00|285.51|283.51|285.03|283.03|286.13|284.13|284.75|282.75|2956
1598122800000|2020-08-22 19:00:00|285.02|283.02|284.17|282.17|285.08|283.08|283.96|281.96|3057
1598126400000|2020-08-22 20:00:00|284.19|282.19|283.38|281.38|284.3|282.3|283.01|281.01|2338
1598130000000|2020-08-22 21:00:00|283.39|281.39|286.65|284.65|287.08|285.08|283.25|281.25|2032
1598133600000|2020-08-22 22:00:00|286.66|284.66|287.06|285.06|287.4|285.4|285.87|283.87|3940
1598137200000|2020-08-22 23:00:00|287.1|285.1|287.77|285.77|288.89|286.89|287.09|285.09|4249
1598140800000|2020-08-23 00:00:00|287.79|285.79|286.69|284.69|289.29|287.29|285.85|283.85|4644
1598144400000|2020-08-23 01:00:00|286.7|284.7|285.94|283.94|286.81|284.81|285.42|283.42|3699
1598148000000|2020-08-23 02:00:00|285.95|283.95|284.77|282.77|286.12|284.12|284.08|282.08|3947
1598151600000|2020-08-23 03:00:00|284.76|282.76|284.17|282.17|285.48|283.48|283.43|281.43|3653
1598155200000|2020-08-23 04:00:00|284.16|282.16|284.16|282.16|284.72|282.72|283.52|281.52|2878
1598158800000|2020-08-23 05:00:00|284.15|282.15|283.03|281.03|284.15|282.15|281.56|279.56|3380
1598162400000|2020-08-23 06:00:00|283.02|281.02|284.86|282.86|284.94|282.94|282.53|280.53|3415
1598166000000|2020-08-23 07:00:00|284.87|282.87|284.53|282.53|285.29|283.29|284.17|282.17|2861
1598169600000|2020-08-23 08:00:00|284.55|282.55|283.17|281.17|284.66|282.66|283.11|281.11|3112
1598173200000|2020-08-23 09:00:00|283.15|281.15|284.48|282.48|284.96|282.96|282.75|280.75|2976
1598176800000|2020-08-23 10:00:00|284.49|282.49|281.38|279.38|284.54|282.54|281.16|279.16|4133
1598180400000|2020-08-23 11:00:00|281.36|279.36|280.56|278.56|282.41|280.41|280.08|278.08|3732
1598184000000|2020-08-23 12:00:00|280.55|278.55|282.21|280.21|282.73|280.73|280.49|278.49|2694
1598187600000|2020-08-23 13:00:00|282.2|280.2|283.99|281.99|285.93|283.93|282.01|280.01|4137
1598191200000|2020-08-23 14:00:00|284|282|284.66|282.66|284.75|282.75|283.53|281.53|3109
1598194800000|2020-08-23 15:00:00|284.67|282.67|286.21|284.21|286.34|284.34|284.62|282.62|3594
1598198400000|2020-08-23 16:00:00|286.22|284.22|284.75|282.75|286.71|284.71|283.74|281.74|3642
1598202000000|2020-08-23 17:00:00|284.79|282.79|284.83|282.83|285.87|283.87|284.2|282.2|3136
1598205600000|2020-08-23 18:00:00|284.82|282.82|286.3|284.3|286.84|284.84|284.62|282.62|3532
1598209200000|2020-08-23 19:00:00|286.31|284.31|287.3|285.3|287.71|285.71|286.28|284.28|3085
1598212800000|2020-08-23 20:00:00|287.33|285.33|286.51|284.51|288.03|286.03|286.32|284.32|3174
1598216400000|2020-08-23 21:00:00|286.5|284.5|286.86|284.86|286.88|284.88|285.71|283.71|1949
1598220000000|2020-08-23 22:00:00|286.87|284.87|284.72|282.72|287.26|285.26|284.66|282.66|2663
1598223600000|2020-08-23 23:00:00|284.76|282.76|285.86|283.86|286.67|284.67|284.59|282.59|3069
1598227200000|2020-08-24 00:00:00|285.85|283.85|284.51|282.51|285.99|283.99|283.31|281.31|3152
1598230800000|2020-08-24 01:00:00|284.52|282.52|284.93|282.93|285.17|283.17|283.65|281.65|2616
1598234400000|2020-08-24 02:00:00|284.95|282.95|288.05|286.05|288.54|286.54|284.92|282.92|3457
1598238000000|2020-08-24 03:00:00|288.06|286.06|291.09|289.09|292.36|290.36|287.98|285.98|4330
1598241600000|2020-08-24 04:00:00|291.11|289.11|290.51|288.51|291.45|289.45|289.21|287.21|2339
1598245200000|2020-08-24 05:00:00|290.52|288.52|289.72|287.72|291.34|289.34|288.51|286.51|2746
1598248800000|2020-08-24 06:00:00|289.71|287.71|291.83|289.83|292.26|290.26|289.06|287.06|3643
1598252400000|2020-08-24 07:00:00|291.85|289.85|291.73|289.73|292.92|290.92|291.12|289.12|3303
1598256000000|2020-08-24 08:00:00|291.76|289.76|292.4|290.4|293.3|291.3|291.73|289.73|3661
1598259600000|2020-08-24 09:00:00|292.41|290.41|291.93|289.93|293.09|291.09|290.93|288.93|2834
1598263200000|2020-08-24 10:00:00|291.96|289.96|292.53|290.53|292.99|290.99|291.33|289.33|3068
1598266800000|2020-08-24 11:00:00|292.52|290.52|292.31|290.31|294.08|292.08|292.25|290.25|3301
1598270400000|2020-08-24 12:00:00|292.32|290.32|290.3|288.3|293.11|291.11|290.3|288.3|3460
1598274000000|2020-08-24 13:00:00|290.28|288.28|290.76|288.76|291.69|289.69|290.18|288.18|3703
1598277600000|2020-08-24 14:00:00|290.78|288.78|288.83|286.83|291.17|289.17|288.69|286.69|3527
1598281200000|2020-08-24 15:00:00|288.78|286.78|289.95|287.95|289.95|287.95|288.13|286.13|3839
1598284800000|2020-08-24 16:00:00|289.96|287.96|293.41|291.41|296|294|289.11|287.11|5004
1598288400000|2020-08-24 17:00:00|293.42|291.42|293.9|291.9|294.13|292.13|292.34|290.34|3667
1598292000000|2020-08-24 18:00:00|293.92|291.92|291.25|289.25|294.59|292.59|290.14|288.14|3715
1598295600000|2020-08-24 19:00:00|291.24|289.24|290.65|288.65|291.28|289.28|288.95|286.95|3884
1598299200000|2020-08-24 20:00:00|290.74|288.74|290.31|288.31|291.14|289.14|289.8|287.8|2669
1598302800000|2020-08-24 21:00:00|290.3|288.3|292.18|290.18|292.72|290.72|290.1|288.1|2207
1598306400000|2020-08-24 22:00:00|292.19|290.19|292.34|290.34|292.69|290.69|291.58|289.58|3294
1598310000000|2020-08-24 23:00:00|292.37|290.37|291.78|289.78|293.87|291.87|291.62|289.62|2993
1598313600000|2020-08-25 00:00:00|291.77|289.77|290.18|288.18|292.68|290.68|289.6|287.6|3803
1598317200000|2020-08-25 01:00:00|290.17|288.17|291.46|289.46|291.71|289.71|289.98|287.98|2563
1598320800000|2020-08-25 02:00:00|291.45|289.45|287.47|285.47|291.47|289.47|286.22|284.22|4181
1598324400000|2020-08-25 03:00:00|287.45|285.45|287.73|285.73|288.41|286.41|286.9|284.9|3244
1598328000000|2020-08-25 04:00:00|287.72|285.72|287.99|285.99|288.27|286.27|286.41|284.41|2959
1598331600000|2020-08-25 05:00:00|287.98|285.98|286.88|284.88|288.69|286.69|286.83|284.83|3848
1598335200000|2020-08-25 06:00:00|286.89|284.89|286.33|284.33|287.45|285.45|285.96|283.96|4548
1598338800000|2020-08-25 07:00:00|286.34|284.34|285.73|283.73|286.63|284.63|284.08|282.08|5323
1598342400000|2020-08-25 08:00:00|285.72|283.72|286.81|284.81|286.89|284.89|284.09|282.09|6195
1598346000000|2020-08-25 09:00:00|286.8|284.8|288.38|286.38|288.7|286.7|286.28|284.28|4704
1598349600000|2020-08-25 10:00:00|288.39|286.39|288.77|286.77|289.27|287.27|286.81|284.81|4887
1598353200000|2020-08-25 11:00:00|288.75|286.75|287.05|285.05|289.73|287.73|286.99|284.99|4916
1598356800000|2020-08-25 12:00:00|287.11|285.11|284.06|282.06|287.43|285.43|282.45|280.45|7189
1598360400000|2020-08-25 13:00:00|284.05|282.05|282.32|280.32|285.02|283.02|281.53|279.53|6138
1598364000000|2020-08-25 14:00:00|282.31|280.31|280.57|278.57|282.4|280.4|278.05|276.05|7583
1598367600000|2020-08-25 15:00:00|280.55|278.55|280.01|278.01|280.92|278.92|275.95|273.95|6006
1598371200000|2020-08-25 16:00:00|280.02|278.02|273.12|271.12|280.79|278.79|271.79|269.79|6481
1598374800000|2020-08-25 17:00:00|273.13|271.13|273.17|271.17|274.92|272.92|271.43|269.43|8001
1598378400000|2020-08-25 18:00:00|273.16|271.16|275.28|273.28|275.4|273.4|269.98|267.98|7959
1598382000000|2020-08-25 19:00:00|275.27|273.27|275.38|273.38|276.4|274.4|273.76|271.76|5488
1598385600000|2020-08-25 20:00:00|275.37|273.37|273.15|271.15|276.65|274.65|272.8|270.8|5062
1598389200000|2020-08-25 21:00:00|273.14|271.14|274.89|272.89|275.53|273.53|273.14|271.14|2571
1598392800000|2020-08-25 22:00:00|274.88|272.88|277.28|275.28|278.25|276.25|274.83|272.83|5150
1598396400000|2020-08-25 23:00:00|277.3|275.3|276.79|274.79|278.39|276.39|276.76|274.76|5112
1598400000000|2020-08-26 00:00:00|276.78|274.78|275.23|273.23|277.46|275.46|274.8|272.8|5062
1598403600000|2020-08-26 01:00:00|275.26|273.26|277.06|275.06|277.79|275.79|275.25|273.25|4311
1598407200000|2020-08-26 02:00:00|277.08|275.08|278.11|276.11|278.48|276.48|276.89|274.89|4556
1598410800000|2020-08-26 03:00:00|278.1|276.1|276.47|274.47|278.65|276.65|275.68|273.68|3643
1598414400000|2020-08-26 04:00:00|276.48|274.48|275.61|273.61|277.35|275.35|275.49|273.49|3077
1598418000000|2020-08-26 05:00:00|275.67|273.67|276.06|274.06|276.77|274.77|275.59|273.59|3307
1598421600000|2020-08-26 06:00:00|276.08|274.08|273.76|271.76|276.29|274.29|273.04|271.04|4547
1598425200000|2020-08-26 07:00:00|273.75|271.75|274.85|272.85|275.43|273.43|272.72|270.72|3610
1598428800000|2020-08-26 08:00:00|274.84|272.84|274.65|272.65|276.53|274.53|273.45|271.45|3265
1598432400000|2020-08-26 09:00:00|274.64|272.64|275.88|273.88|276.08|274.08|274.64|272.64|2982
1598436000000|2020-08-26 10:00:00|275.89|273.89|275.76|273.76|278.22|276.22|275.14|273.14|3653
1598439600000|2020-08-26 11:00:00|275.77|273.77|275.81|273.81|277.66|275.66|275.66|273.66|2992
1598443200000|2020-08-26 12:00:00|275.82|273.82|273.44|271.44|277.06|275.06|272.45|270.45|4749
1598446800000|2020-08-26 13:00:00|273.43|271.43|276.38|274.38|276.81|274.81|272.38|270.38|5561
1598450400000|2020-08-26 14:00:00|276.37|274.37|277.27|275.27|279.11|277.11|276.25|274.25|5365
1598454000000|2020-08-26 15:00:00|277.28|275.28|279.07|277.07|279.23|277.23|277.23|275.23|3875
1598457600000|2020-08-26 16:00:00|279.08|277.08|277.4|275.4|280.14|278.14|277.38|275.38|4192
1598461200000|2020-08-26 17:00:00|277.39|275.39|277.08|275.08|278.23|276.23|276.99|274.99|3451
1598464800000|2020-08-26 18:00:00|277.07|275.07|276.9|274.9|278.22|276.22|276.55|274.55|2621
1598468400000|2020-08-26 19:00:00|276.92|274.92|277.37|275.37|278.07|276.07|276.86|274.86|3207
1598472000000|2020-08-26 20:00:00|277.36|275.36|278.06|276.06|278.07|276.07|277|275|4366
1598475600000|2020-08-26 21:00:00|278.08|276.08|277.07|275.07|278.39|276.39|276.92|274.92|3109
1598479200000|2020-08-26 22:00:00|277.05|275.05|275.74|273.74|277.25|275.25|275.18|273.18|3405
1598482800000|2020-08-26 23:00:00|275.77|273.77|276|274|276.89|274.89|275.3|273.3|3717
1598486400000|2020-08-27 00:00:00|275.99|273.99|277.08|275.08|278.06|276.06|275.89|273.89|3204
1598490000000|2020-08-27 01:00:00|277.11|275.11|274.85|272.85|277.15|275.15|274.69|272.69|3250
1598493600000|2020-08-27 02:00:00|274.83|272.83|274.56|272.56|275.69|273.69|274.14|272.14|3712
1598497200000|2020-08-27 03:00:00|274.57|272.57|274.98|272.98|275.78|273.78|274.52|272.52|3649
1598500800000|2020-08-27 04:00:00|274.99|272.99|274.24|272.24|276.35|274.35|274.08|272.08|3097
1598504400000|2020-08-27 05:00:00|274.27|272.27|273.6|271.6|275.14|273.14|272.86|270.86|4023
1598508000000|2020-08-27 06:00:00|273.58|271.58|274.95|272.95|275.66|273.66|273.13|271.13|4022
1598511600000|2020-08-27 07:00:00|274.92|272.92|275.71|273.71|276.27|274.27|274.03|272.03|3397
1598515200000|2020-08-27 08:00:00|275.69|273.69|274.67|272.67|275.72|273.72|273.92|271.92|3063
1598518800000|2020-08-27 09:00:00|274.66|272.66|275.84|273.84|276.37|274.37|274.3|272.3|2946
1598522400000|2020-08-27 10:00:00|275.83|273.83|275.77|273.77|276.29|274.29|272.94|270.94|3386
1598526000000|2020-08-27 11:00:00|275.76|273.76|273.29|271.29|276.19|274.19|273.14|271.14|4414
1598529600000|2020-08-27 12:00:00|273.28|271.28|273.73|271.73|274.24|272.24|271.1|269.1|5189
1598533200000|2020-08-27 13:00:00|273.72|271.72|273.64|271.64|278.21|276.21|273.23|271.23|8003
1598536800000|2020-08-27 14:00:00|273.68|271.68|268.79|266.79|274.26|272.26|266.8|264.8|7961
1598540400000|2020-08-27 15:00:00|268.81|266.81|268.88|266.88|269.67|267.67|267.88|265.88|4907
1598544000000|2020-08-27 16:00:00|268.87|266.87|265.19|263.19|270.08|268.08|264.36|262.36|6024
1598547600000|2020-08-27 17:00:00|265.12|263.12|262.38|260.38|265.12|263.12|259.5|257.5|9140
1598551200000|2020-08-27 18:00:00|262.34|260.34|263.94|261.94|264.51|262.51|261.19|259.19|5388
1598554800000|2020-08-27 19:00:00|263.96|261.96|263.54|261.54|264.1|262.1|262.92|260.92|3849
1598558400000|2020-08-27 20:00:00|263.5|261.5|263.57|261.57|265.22|263.22|262.59|260.59|3362
1598562000000|2020-08-27 21:00:00|263.51|261.51|265.22|263.22|265.22|263.22|263.39|261.39|2432
1598565600000|2020-08-27 22:00:00|265.18|263.18|263.7|261.7|265.85|263.85|262.87|260.87|4055
1598569200000|2020-08-27 23:00:00|263.72|261.72|265.82|263.82|266.3|264.3|263.72|261.72|4549
1598572800000|2020-08-28 00:00:00|265.87|263.87|264.79|262.79|266.14|264.14|262.26|260.26|3770
1598576400000|2020-08-28 01:00:00|264.83|262.83|267.14|265.14|267.33|265.33|264.36|262.36|4539
1598580000000|2020-08-28 02:00:00|267.13|265.13|267.13|265.13|267.76|265.76|265.94|263.94|4809
1598583600000|2020-08-28 03:00:00|267.14|265.14|267.34|265.34|267.87|265.87|266.42|264.42|4838
1598587200000|2020-08-28 04:00:00|267.33|265.33|267.31|265.31|267.45|265.45|266.19|264.19|3032
1598590800000|2020-08-28 05:00:00|267.32|265.32|268.32|266.32|268.62|266.62|266.72|264.72|2592
1598594400000|2020-08-28 06:00:00|268.33|266.33|269.9|267.9|270.23|268.23|267.71|265.71|4212
1598598000000|2020-08-28 07:00:00|269.89|267.89|268.07|266.07|270.28|268.28|267.41|265.41|3511
1598601600000|2020-08-28 08:00:00|268.04|266.04|267.92|265.92|269.23|267.23|267.07|265.07|3543
1598605200000|2020-08-28 09:00:00|267.93|265.93|269.78|267.78|270.34|268.34|267.92|265.92|3189
1598608800000|2020-08-28 10:00:00|269.79|267.79|269.64|267.64|270|268|268.11|266.11|3643
1598612400000|2020-08-28 11:00:00|269.66|267.66|270.76|268.76|270.78|268.78|268.83|266.83|3684
1598616000000|2020-08-28 12:00:00|270.75|268.75|268.96|266.96|271.25|269.25|268.41|266.41|3539
1598619600000|2020-08-28 13:00:00|268.99|266.99|269.13|267.13|269.58|267.58|268.38|266.38|3674
1598623200000|2020-08-28 14:00:00|269.14|267.14|269.68|267.68|271.54|269.54|268.19|266.19|5022
1598626800000|2020-08-28 15:00:00|269.67|267.67|272.63|270.63|273.08|271.08|269.67|267.67|5635
1598630400000|2020-08-28 16:00:00|272.64|270.64|271.28|269.28|273.21|271.21|271.25|269.25|4321
1598634000000|2020-08-28 17:00:00|271.27|269.27|269.83|267.83|271.57|269.57|268.95|266.95|4119
1598637600000|2020-08-28 18:00:00|269.82|267.82|269.76|267.76|271.18|269.18|269.39|267.39|3288
1598641200000|2020-08-28 19:00:00|269.75|267.75|270.21|268.21|270.94|268.94|269.04|267.04|3467
1598644800000|2020-08-28 20:00:00|270.2|268.2|269.49|267.49|270.28|268.28|268.8|266.8|1982
1598684400000|2020-08-29 07:00:00|272.31|270.31|272.74|270.74|274.01|272.01|271.23|269.23|1979
1598688000000|2020-08-29 08:00:00|272.75|270.75|271.17|269.17|273|271|270.87|268.87|1831
1598691600000|2020-08-29 09:00:00|271.18|269.18|272.9|270.9|272.97|270.97|270.57|268.57|2046
1598695200000|2020-08-29 10:00:00|272.86|270.86|269.8|267.8|273.04|271.04|269.55|267.55|2309
1598698800000|2020-08-29 11:00:00|269.77|267.77|269.32|267.32|270.66|268.66|268.7|266.7|2814
1598702400000|2020-08-29 12:00:00|269.35|267.35|270.22|268.22|270.84|268.84|269.18|267.18|2259
1598706000000|2020-08-29 13:00:00|270.21|268.21|268.61|266.61|270.35|268.35|268.14|266.14|2725
1598709600000|2020-08-29 14:00:00|268.55|266.55|270.77|268.77|270.82|268.82|268.49|266.49|2256
1598713200000|2020-08-29 15:00:00|270.76|268.76|271.45|269.45|271.79|269.79|270.08|268.08|2680
1598716800000|2020-08-29 16:00:00|271.47|269.47|271.43|269.43|271.67|269.67|269.75|267.75|2879
1598720400000|2020-08-29 17:00:00|271.41|269.41|271.07|269.07|272.49|270.49|270.91|268.91|2492
1598724000000|2020-08-29 18:00:00|271.08|269.08|271.95|269.95|272.57|270.57|271.07|269.07|2382
1598727600000|2020-08-29 19:00:00|271.97|269.97|271.26|269.26|272.73|270.73|271.14|269.14|2933
1598731200000|2020-08-29 20:00:00|271.33|269.33|272.1|270.1|272.5|270.5|270.81|268.81|1853
1598734800000|2020-08-29 21:00:00|272.11|270.11|270.99|268.99|272.18|270.18|270.82|268.82|1037
1598738400000|2020-08-29 22:00:00|271.01|269.01|269.68|267.68|271.45|269.45|269.46|267.46|2173
1598742000000|2020-08-29 23:00:00|269.45|267.45|269.38|267.38|270.46|268.46|268.95|266.95|2060
1598745600000|2020-08-30 00:00:00|269.37|267.37|270.58|268.58|270.6|268.6|269.05|267.05|2400
1598749200000|2020-08-30 01:00:00|270.59|268.59|273.11|271.11|273.3|271.3|270.22|268.22|2942
1598752800000|2020-08-30 02:00:00|273.1|271.1|273.14|271.14|273.65|271.65|272.85|270.85|1659
1598756400000|2020-08-30 03:00:00|273.13|271.13|273|271|274.02|272.02|272.49|270.49|1385
1598760000000|2020-08-30 04:00:00|273.01|271.01|272.45|270.45|273.44|271.44|272.17|270.17|1635
1598763600000|2020-08-30 05:00:00|272.47|270.47|272.31|270.31|272.61|270.61|271.81|269.81|1130
1598767200000|2020-08-30 06:00:00|272.29|270.29|271.69|269.69|273.16|271.16|271.19|269.19|1421
1598770800000|2020-08-30 07:00:00|271.74|269.74|271.85|269.85|272.07|270.07|271.37|269.37|1115
1598774400000|2020-08-30 08:00:00|271.84|269.84|270.87|268.87|272.84|270.84|270.57|268.57|1392
1598778000000|2020-08-30 09:00:00|270.85|268.85|271.22|269.22|271.57|269.57|270.48|268.48|1345
1598781600000|2020-08-30 10:00:00|271.23|269.23|270.53|268.53|271.41|269.41|270.44|268.44|1108
1598785200000|2020-08-30 11:00:00|270.54|268.54|271.6|269.6|271.89|269.89|270.35|268.35|1229
1598788800000|2020-08-30 12:00:00|271.61|269.61|275.79|273.79|276.53|274.53|271.17|269.17|2452
1598792400000|2020-08-30 13:00:00|275.8|273.8|276.51|274.51|277.82|275.82|274.84|272.84|2764
1598796000000|2020-08-30 14:00:00|276.49|274.49|276.58|274.58|277.06|275.06|275.64|273.64|1551
1598799600000|2020-08-30 15:00:00|276.49|274.49|276.96|274.96|278.77|276.77|275.91|273.91|2307
1598803200000|2020-08-30 16:00:00|276.97|274.97|278.52|276.52|279.13|277.13|275.7|273.7|2996
1598806800000|2020-08-30 17:00:00|278.51|276.51|278.88|276.88|279.34|277.34|277.38|275.38|2471
1598810400000|2020-08-30 18:00:00|278.89|276.89|278.58|276.58|279.21|277.21|277.32|275.32|1053
1598814000000|2020-08-30 19:00:00|278.57|276.57|277.99|275.99|278.72|276.72|277.73|275.73|1486
1598817600000|2020-08-30 20:00:00|278|276|277.64|275.64|278.39|276.39|276.68|274.68|1352
1598821200000|2020-08-30 21:00:00|277.63|275.63|276.15|274.15|278.14|276.14|275.29|273.29|927
1598824800000|2020-08-30 22:00:00|275.99|273.99|277.79|275.79|278.07|276.07|275.31|273.31|1272
1598828400000|2020-08-30 23:00:00|277.88|275.88|280.45|278.45|280.56|278.56|277.85|275.85|1745
1598832000000|2020-08-31 00:00:00|280.41|278.41|279.56|277.56|281.63|279.63|279.31|277.31|1554
1598835600000|2020-08-31 01:00:00|279.55|277.55|280.03|278.03|280.55|278.55|278.9|276.9|1098
1598839200000|2020-08-31 02:00:00|280.04|278.04|281.85|279.85|282|280|279.75|277.75|975
1598842800000|2020-08-31 03:00:00|281.91|279.91|279.82|277.82|281.91|279.91|279.68|277.68|899
1598846400000|2020-08-31 04:00:00|279.81|277.81|278.67|276.67|280.63|278.63|278.47|276.47|996
1598850000000|2020-08-31 05:00:00|278.62|276.62|278.57|276.57|279.73|277.73|278.17|276.17|861
1598853600000|2020-08-31 06:00:00|278.6|276.6|279.05|277.05|279.27|277.27|277.89|275.89|730
1598857200000|2020-08-31 07:00:00|279.04|277.04|275.88|273.88|279.05|277.05|275.22|273.22|1455
1598860800000|2020-08-31 08:00:00|275.87|273.87|274.72|272.72|276.2|274.2|274.11|272.11|1794
1598864400000|2020-08-31 09:00:00|274.71|272.71|275.18|273.18|275.91|273.91|274.29|272.29|1126
1598868000000|2020-08-31 10:00:00|275.16|273.16|276|274|276.33|274.33|274.42|272.42|1441
1598871600000|2020-08-31 11:00:00|275.95|273.95|277.69|275.69|278.81|276.81|275.44|273.44|2128
1598875200000|2020-08-31 12:00:00|277.81|275.81|278.51|276.51|278.89|276.89|276.59|274.59|1434
1598878800000|2020-08-31 13:00:00|278.5|276.5|278.87|276.87|282.52|280.52|278.42|276.42|2255
1598882400000|2020-08-31 14:00:00|278.88|276.88|278.5|276.5|279.21|277.21|276.32|274.32|1811
1598886000000|2020-08-31 15:00:00|278.51|276.51|278.61|276.61|278.89|276.89|277.08|275.08|1608
1598889600000|2020-08-31 16:00:00|278.6|276.6|278.25|276.25|279.69|277.69|278.1|276.1|1559
1598893200000|2020-08-31 17:00:00|278.26|276.26|277.78|275.78|278.26|276.26|276.91|274.91|1419
1598896800000|2020-08-31 18:00:00|277.79|275.79|277.64|275.64|278.81|276.81|277.08|275.08|1417
1598900400000|2020-08-31 19:00:00|277.63|275.63|278.29|276.29|278.35|276.35|277.16|275.16|1059
1598904000000|2020-08-31 20:00:00|278.26|276.26|275.8|273.8|278.28|276.28|274.6|272.6|1785
1598907600000|2020-08-31 21:00:00|275.79|273.79|274.51|272.51|276.18|274.18|274.16|272.16|1080
1598911200000|2020-08-31 22:00:00|274.52|272.52|275.61|273.61|276.48|274.48|274.33|272.33|964
1598914800000|2020-08-31 23:00:00|275.62|273.62|274.77|272.77|276.38|274.38|274.77|272.77|2321
1598918400000|2020-09-01 00:00:00|274.78|272.78|271.68|269.68|275.23|273.23|269.91|267.91|5306
1598922000000|2020-09-01 01:00:00|271.67|269.67|272.87|270.87|272.9|270.9|271.28|269.28|2763
1598925600000|2020-09-01 02:00:00|272.85|270.85|272.33|270.33|273.22|271.22|271.05|269.05|2939
1598929200000|2020-09-01 03:00:00|272.32|270.32|273.97|271.97|274.48|272.48|271.89|269.89|3156
1598932800000|2020-09-01 04:00:00|273.98|271.98|274.49|272.49|275.85|273.85|273.47|271.47|2968
1598936400000|2020-09-01 05:00:00|274.5|272.5|278.48|276.48|278.48|276.48|274.49|272.49|3068
1598940000000|2020-09-01 06:00:00|278.54|276.54|281.85|279.85|282.06|280.06|278.18|276.18|5709
1598943600000|2020-09-01 07:00:00|281.91|279.91|283.5|281.5|284.92|282.92|281.56|279.56|5039
1598947200000|2020-09-01 08:00:00|283.49|281.49|281.84|279.84|283.85|281.85|281.01|279.01|4141
1598950800000|2020-09-01 09:00:00|281.85|279.85|282.63|280.63|282.91|280.91|280.08|278.08|4826
1598954400000|2020-09-01 10:00:00|282.62|280.62|283.02|281.02|283.23|281.23|281.48|279.48|4165
1598958000000|2020-09-01 11:00:00|283.05|281.05|279.77|277.77|283.22|281.22|278.81|276.81|4109
1598961600000|2020-09-01 12:00:00|279.76|277.76|282.15|280.15|282.64|280.64|278.42|276.42|3905
1598965200000|2020-09-01 13:00:00|282.18|280.18|280.72|278.72|282.41|280.41|280.03|278.03|3428
1598968800000|2020-09-01 14:00:00|280.66|278.66|282.21|280.21|282.22|280.22|278.21|276.21|5300
1598972400000|2020-09-01 15:00:00|282.2|280.2|286.13|284.13|286.26|284.26|281.82|279.82|5753
1598976000000|2020-09-01 16:00:00|286.15|284.15|285.72|283.72|287.9|285.9|284.33|282.33|5695
1598979600000|2020-09-01 17:00:00|285.73|283.73|283.94|281.94|286.16|284.16|283.87|281.87|3910
1598983200000|2020-09-01 18:00:00|283.95|281.95|285.27|283.27|286.1|284.1|283.93|281.93|2752
1598986800000|2020-09-01 19:00:00|285.26|283.26|284.9|282.9|285.86|283.86|284.41|282.41|2874
1598990400000|2020-09-01 20:00:00|284.83|282.83|287|285|287.1|285.1|284.66|282.66|2689
1598994000000|2020-09-01 21:00:00|286.99|284.99|287.01|285.01|287.56|285.56|285.6|283.6|3416
1598997600000|2020-09-01 22:00:00|287.02|285.02|288.07|286.07|291.17|289.17|286.99|284.99|5363
1599001200000|2020-09-01 23:00:00|288.06|286.06|293.21|291.21|297.92|295.92|287.77|285.77|5922
1599004800000|2020-09-02 00:00:00|293.22|291.22|291.75|289.75|296.27|294.27|291.22|289.22|6807
1599008400000|2020-09-02 01:00:00|291.76|289.76|289.74|287.74|292.41|290.41|288.92|286.92|5738
1599012000000|2020-09-02 02:00:00|289.72|287.72|289|287|291.01|289.01|288.12|286.12|4406
1599015600000|2020-09-02 03:00:00|289.01|287.01|289.31|287.31|289.88|287.88|287.79|285.79|4699
1599019200000|2020-09-02 04:00:00|289.32|287.32|291.1|289.1|292.92|290.92|289.17|287.17|2956
1599022800000|2020-09-02 05:00:00|291.11|289.11|290.58|288.58|292.18|290.18|289.72|287.72|2738
1599026400000|2020-09-02 06:00:00|290.57|288.57|288.14|286.14|290.57|288.57|286.82|284.82|4536
1599030000000|2020-09-02 07:00:00|288.15|286.15|284.05|282.05|288.86|286.86|283.47|281.47|4786
1599033600000|2020-09-02 08:00:00|284.06|282.06|285.53|283.53|286.45|284.45|282.93|280.93|5005
1599037200000|2020-09-02 09:00:00|285.54|283.54|286.98|284.98|288.02|286.02|285.03|283.03|3355
1599040800000|2020-09-02 10:00:00|287|285|282.12|280.12|287.25|285.25|280.36|278.36|5927
1599044400000|2020-09-02 11:00:00|282.08|280.08|267.08|265.08|282.1|280.1|247.07|245.07|10136
1599048000000|2020-09-02 12:00:00|267.07|265.07|266.49|264.49|267.1|265.1|264.91|262.91|7415
1599051600000|2020-09-02 13:00:00|266.51|264.51|264.29|262.29|266.57|264.57|262.41|260.41|6826
1599055200000|2020-09-02 14:00:00|264.34|262.34|261.28|259.28|264.79|262.79|259.13|257.13|6513
1599058800000|2020-09-02 15:00:00|261.27|259.27|263.08|261.08|263.7|261.7|261.02|259.02|5659
1599062400000|2020-09-02 16:00:00|263.11|261.11|262.26|260.26|263.9|261.9|258.49|256.49|7100
1599066000000|2020-09-02 17:00:00|262.27|260.27|263.94|261.94|264.97|262.97|261.82|259.82|3990
1599069600000|2020-09-02 18:00:00|263.93|261.93|263.74|261.74|264.37|262.37|262.37|260.37|4078
1599073200000|2020-09-02 19:00:00|263.73|261.73|264.01|262.01|264.37|262.37|262.72|260.72|4043
1599076800000|2020-09-02 20:00:00|264|262|263.55|261.55|264|262|262.24|260.24|4286
1599080400000|2020-09-02 21:00:00|263.54|261.54|264.28|262.28|264.5|262.5|263.46|261.46|2825
1599084000000|2020-09-02 22:00:00|264.22|262.22|265.97|263.97|266.66|264.66|264.09|262.09|3983
1599087600000|2020-09-02 23:00:00|266.05|264.05|265.21|263.21|266.09|264.09|264.56|262.56|3723
1599091200000|2020-09-03 00:00:00|265.2|263.2|266.4|264.4|267.52|265.52|263.07|261.07|4371
1599094800000|2020-09-03 01:00:00|266.39|264.39|266.79|264.79|266.99|264.99|264.66|262.66|4028
1599098400000|2020-09-03 02:00:00|266.8|264.8|264.61|262.61|267.04|265.04|263.66|261.66|3710
1599102000000|2020-09-03 03:00:00|264.59|262.59|263.37|261.37|265.19|263.19|262.26|260.26|4336
1599105600000|2020-09-03 04:00:00|263.38|261.38|261.02|259.02|264.46|262.46|260.79|258.79|3045
1599109200000|2020-09-03 05:00:00|261.01|259.01|260.08|258.08|262.17|260.17|259.09|257.09|4517
1599112800000|2020-09-03 06:00:00|260.07|258.07|259.37|257.37|261.83|259.83|258.64|256.64|4969
1599116400000|2020-09-03 07:00:00|259.38|257.38|264.31|262.31|265.44|263.44|256.69|254.69|6381
1599120000000|2020-09-03 08:00:00|264.3|262.3|263.45|261.45|265.78|263.78|261.95|259.95|4078
1599123600000|2020-09-03 09:00:00|263.47|261.47|260.71|258.71|263.89|261.89|260.59|258.59|3731
1599127200000|2020-09-03 10:00:00|260.7|258.7|258.37|256.37|261.2|259.2|257.3|255.3|6158
1599130800000|2020-09-03 11:00:00|258.4|256.4|255.76|253.76|260.6|258.6|253.79|251.79|7448
1599134400000|2020-09-03 12:00:00|255.72|253.72|249.09|247.09|255.82|253.82|241.24|239.24|9945
1599138000000|2020-09-03 13:00:00|249.03|247.03|250.22|248.22|250.36|248.36|247.25|245.25|5826
1599141600000|2020-09-03 14:00:00|250.24|248.24|247.66|245.66|250.31|248.31|246.86|244.86|5576
1599145200000|2020-09-03 15:00:00|247.65|245.65|242.31|240.31|247.65|245.65|238.62|236.62|9170
1599148800000|2020-09-03 16:00:00|242.34|240.34|238.24|236.24|243.99|241.99|238.16|236.16|8023
1599152400000|2020-09-03 17:00:00|238.23|236.23|242.79|240.79|244.78|242.78|238.23|236.23|7611
1599156000000|2020-09-03 18:00:00|242.8|240.8|241.93|239.93|244.49|242.49|240.93|238.93|6716
1599159600000|2020-09-03 19:00:00|241.94|239.94|244.86|242.86|245.58|243.58|240.74|238.74|5784
1599163200000|2020-09-03 20:00:00|244.87|242.87|246.16|244.16|247.02|245.02|244.35|242.35|5304
1599166800000|2020-09-03 21:00:00|246.18|244.18|245.02|243.02|247.1|245.1|244.17|242.17|4626
1599170400000|2020-09-03 22:00:00|245.03|243.03|243.01|241.01|245.87|243.87|242.25|240.25|5548
1599174000000|2020-09-03 23:00:00|243.03|241.03|217.68|215.68|243.16|241.16|202.93|200.93|8985
1599177600000|2020-09-04 00:00:00|217.58|215.58|223.96|221.96|225.18|223.18|214.49|212.49|4993
1599181200000|2020-09-04 01:00:00|223.97|221.97|223.99|221.99|226.52|224.52|223.37|221.37|2556
1599184800000|2020-09-04 02:00:00|223.98|221.98|225.18|223.18|225.24|223.24|220.88|218.88|4180
1599188400000|2020-09-04 03:00:00|225.23|223.23|223.39|221.39|225.36|223.36|222.5|220.5|5969
1599192000000|2020-09-04 04:00:00|223.41|221.41|224.51|222.51|225.26|223.26|222.61|220.61|5916
1599195600000|2020-09-04 05:00:00|224.52|222.52|224.7|222.7|225.37|223.37|222.51|220.51|5329
1599199200000|2020-09-04 06:00:00|224.68|222.68|223.09|221.09|225.3|223.3|223.09|221.09|4691
1599202800000|2020-09-04 07:00:00|223.1|221.1|225.95|223.95|226.68|224.68|221.35|219.35|6716
1599206400000|2020-09-04 08:00:00|225.97|223.97|230.46|228.46|232.35|230.35|225.36|223.36|8425
1599210000000|2020-09-04 09:00:00|230.45|228.45|237.37|235.37|237.98|235.98|228.67|226.67|6978
1599213600000|2020-09-04 10:00:00|237.38|235.38|235.8|233.8|240.97|238.97|235.25|233.25|8500
1599217200000|2020-09-04 11:00:00|235.81|233.81|235.55|233.55|236.39|234.39|230.03|228.03|8314
1599220800000|2020-09-04 12:00:00|235.6|233.6|235.67|233.67|237.41|235.41|233.36|231.36|6234
1599224400000|2020-09-04 13:00:00|235.68|233.68|233.31|231.31|238|236|233.03|231.03|6727
1599228000000|2020-09-04 14:00:00|233.34|231.34|229.29|227.29|234.68|232.68|215.4|213.4|10487
1599231600000|2020-09-04 15:00:00|229.34|227.34|228.84|226.84|229.77|227.77|222.72|220.72|10052
1599235200000|2020-09-04 16:00:00|228.85|226.85|230.52|228.52|232.98|230.98|225.14|223.14|8554
1599238800000|2020-09-04 17:00:00|230.53|228.53|230.14|228.14|231.32|229.32|227.95|225.95|6045
1599242400000|2020-09-04 18:00:00|230.13|228.13|232.74|230.74|232.75|230.75|227.79|225.79|6371
1599246000000|2020-09-04 19:00:00|232.75|230.75|235.28|233.28|236.08|234.08|231.26|229.26|6604
1599249600000|2020-09-04 20:00:00|235.27|233.27|236.44|234.44|236.86|234.86|234.81|232.81|4988
1599289200000|2020-09-05 07:00:00|234.61|232.61|233.88|231.88|235.59|233.59|231.89|229.89|3095
1599292800000|2020-09-05 08:00:00|233.86|231.86|230.5|228.5|233.86|231.86|230.26|228.26|4205
1599296400000|2020-09-05 09:00:00|230.49|228.49|228.17|226.17|231.36|229.36|226.79|224.79|5898
1599300000000|2020-09-05 10:00:00|228.16|226.16|224.36|222.36|229.05|227.05|224.32|222.32|6310
1599303600000|2020-09-05 11:00:00|224.37|222.37|224.54|222.54|225.21|223.21|219.97|217.97|7667
1599307200000|2020-09-05 12:00:00|224.55|222.55|216.72|214.72|225.83|223.83|216.11|214.11|10319
1599310800000|2020-09-05 13:00:00|216.73|214.73|232.6|230.6|233.91|231.91|216.43|214.43|9593
1599314400000|2020-09-05 14:00:00|232.59|230.59|233.63|231.63|234.93|232.93|229.63|227.63|8486
1599318000000|2020-09-05 15:00:00|233.62|231.62|231.72|229.72|233.85|231.85|230.15|228.15|6849
1599321600000|2020-09-05 16:00:00|231.78|229.78|228.9|226.9|232.99|230.99|222.25|220.25|8707
1599325200000|2020-09-05 17:00:00|228.88|226.88|225.71|223.71|229.5|227.5|223.16|221.16|9359
1599328800000|2020-09-05 18:00:00|225.7|223.7|224.42|222.42|226.91|224.91|216.09|214.09|9889
1599332400000|2020-09-05 19:00:00|224.23|222.23|220.92|218.92|225|223|216.3|214.3|10462
1599336000000|2020-09-05 20:00:00|220.93|218.93|222.73|220.73|224.53|222.53|219.26|217.26|7483
1599339600000|2020-09-05 21:00:00|222.81|220.81|223.89|221.89|224.08|222.08|221.84|219.84|4677
1599343200000|2020-09-05 22:00:00|223.9|221.9|220.1|218.1|225.92|223.92|219.95|217.95|8342
1599346800000|2020-09-05 23:00:00|219.94|217.94|226.88|224.88|227.46|225.46|219.86|217.86|7483
1599350400000|2020-09-06 00:00:00|226.89|224.89|229.96|227.96|230.82|228.82|224.61|222.61|7343
1599354000000|2020-09-06 01:00:00|229.98|227.98|226.33|224.33|230.97|228.97|225.81|223.81|6212
1599357600000|2020-09-06 02:00:00|226.34|224.34|227.37|225.37|227.76|225.76|223.4|221.4|6070
1599361200000|2020-09-06 03:00:00|227.38|225.38|226.96|224.96|227.9|225.9|225.32|223.32|4299
1599364800000|2020-09-06 04:00:00|226.95|224.95|222.41|220.41|228.58|226.58|221.62|219.62|5520
1599368400000|2020-09-06 05:00:00|222.42|220.42|224.69|222.69|225.52|223.52|220.36|218.36|5592
1599372000000|2020-09-06 06:00:00|224.67|222.67|226.63|224.63|226.88|224.88|222.26|220.26|4873
1599375600000|2020-09-06 07:00:00|226.69|224.69|230.32|228.32|231.4|229.4|225.96|223.96|5504
1599379200000|2020-09-06 08:00:00|230.33|228.33|232.22|230.22|232.66|230.66|228.78|226.78|6369
1599382800000|2020-09-06 09:00:00|232.24|230.24|230.4|228.4|234.28|232.28|229.01|227.01|6414
1599386400000|2020-09-06 10:00:00|230.39|228.39|231.18|229.18|231.7|229.7|229.04|227.04|5216
1599390000000|2020-09-06 11:00:00|231.22|229.22|232.83|230.83|233.65|231.65|230.13|228.13|5654
1599393600000|2020-09-06 12:00:00|232.91|230.91|229.91|227.91|233.63|231.63|229.9|227.9|5830
1599397200000|2020-09-06 13:00:00|229.9|227.9|229.39|227.39|230.52|228.52|227.58|225.58|5064
1599400800000|2020-09-06 14:00:00|229.36|227.36|228.27|226.27|230.91|228.91|225.68|223.68|5872
1599404400000|2020-09-06 15:00:00|228.32|226.32|227|225|228.59|226.59|225.36|223.36|5359
1599408000000|2020-09-06 16:00:00|227.01|225.01|229.65|227.65|230.49|228.49|225.33|223.33|6287
1599411600000|2020-09-06 17:00:00|229.63|227.63|227.73|225.73|229.67|227.67|227.62|225.62|4549
1599415200000|2020-09-06 18:00:00|227.74|225.74|229.94|227.94|230.11|228.11|226.46|224.46|4426
1599418800000|2020-09-06 19:00:00|229.93|227.93|230.02|228.02|230.74|228.74|228.86|226.86|4169
1599422400000|2020-09-06 20:00:00|230.03|228.03|228.03|226.03|230.09|228.09|227.81|225.81|4136
1599426000000|2020-09-06 21:00:00|228.02|226.02|230.41|228.41|231.89|229.89|227.91|225.91|3841
1599429600000|2020-09-06 22:00:00|230.4|228.4|227.35|225.35|230.85|228.85|226.17|224.17|6838
1599433200000|2020-09-06 23:00:00|227.34|225.34|228.91|226.91|229.89|227.89|227.02|225.02|4391
1599436800000|2020-09-07 00:00:00|228.88|226.88|229.7|227.7|231.03|229.03|228.66|226.66|4871
1599440400000|2020-09-07 01:00:00|229.69|227.69|230.05|228.05|230.08|228.08|228.31|226.31|3958
1599444000000|2020-09-07 02:00:00|230.06|228.06|227.25|225.25|230.06|228.06|226.84|224.84|4212
1599447600000|2020-09-07 03:00:00|227.22|225.22|229.65|227.65|230.07|228.07|225.26|223.26|5578
1599451200000|2020-09-07 04:00:00|229.69|227.69|226.55|224.55|229.69|227.69|226.43|224.43|4392
1599454800000|2020-09-07 05:00:00|226.54|224.54|223.67|221.67|227.07|225.07|223.54|221.54|5694
1599458400000|2020-09-07 06:00:00|223.73|221.73|224.53|222.53|225.95|223.95|223.47|221.47|5039
1599462000000|2020-09-07 07:00:00|224.5|222.5|225.38|223.38|226.94|224.94|223.71|221.71|4577
1599465600000|2020-09-07 08:00:00|225.36|223.36|226.12|224.12|227.54|225.54|224.66|222.66|3410
1599469200000|2020-09-07 09:00:00|226.14|224.14|224.98|222.98|227.14|225.14|224.49|222.49|3971
1599472800000|2020-09-07 10:00:00|224.96|222.96|223.42|221.42|225.85|223.85|222.94|220.94|5106
1599476400000|2020-09-07 11:00:00|223.34|221.34|222.72|220.72|225.66|223.66|221.18|219.18|8077
1599480000000|2020-09-07 12:00:00|222.69|220.69|218.79|216.79|223.66|221.66|216.97|214.97|8662
1599483600000|2020-09-07 13:00:00|218.8|216.8|225.8|223.8|227.89|225.89|217.99|215.99|7914
1599487200000|2020-09-07 14:00:00|225.82|223.82|222.95|220.95|226.57|224.57|222.15|220.15|5982
1599490800000|2020-09-07 15:00:00|223.14|221.14|226.56|224.56|227.79|225.79|221.77|219.77|6588
1599494400000|2020-09-07 16:00:00|226.55|224.55|226.35|224.35|229.29|227.29|225.74|223.74|5619
1599498000000|2020-09-07 17:00:00|226.34|224.34|226.51|224.51|227.68|225.68|225.31|223.31|3918
1599501600000|2020-09-07 18:00:00|226.52|224.52|225.51|223.51|227.33|225.33|225.07|223.07|3729
1599505200000|2020-09-07 19:00:00|225.52|223.52|223.81|221.81|226.95|224.95|222.39|220.39|3786
1599508800000|2020-09-07 20:00:00|223.82|221.82|224.14|222.14|224.73|222.73|222.29|220.29|4010
1599512400000|2020-09-07 21:00:00|224.15|222.15|224.2|222.2|225.7|223.7|224.06|222.06|2964
1599516000000|2020-09-07 22:00:00|224.19|222.19|229.12|227.12|230.02|228.02|224.17|222.17|7145
1599519600000|2020-09-07 23:00:00|229.09|227.09|229.83|227.83|230.07|228.07|228.02|226.02|4646
1599523200000|2020-09-08 00:00:00|229.84|227.84|228.28|226.28|230.86|228.86|228.12|226.12|5281
1599526800000|2020-09-08 01:00:00|228.27|226.27|228.13|226.13|229.49|227.49|227.47|225.47|4517
1599530400000|2020-09-08 02:00:00|228.14|226.14|229.1|227.1|229.5|227.5|228.05|226.05|3505
1599534000000|2020-09-08 03:00:00|229.11|227.11|227.84|225.84|230.29|228.29|227.64|225.64|3446
1599537600000|2020-09-08 04:00:00|227.8|225.8|228.02|226.02|228.59|226.59|226.72|224.72|3569
1599541200000|2020-09-08 05:00:00|228.01|226.01|227.99|225.99|228.47|226.47|227.15|225.15|3799
1599544800000|2020-09-08 06:00:00|228.05|226.05|230.93|228.93|231.52|229.52|227.24|225.24|3522
1599548400000|2020-09-08 07:00:00|230.94|228.94|229.71|227.71|231.46|229.46|228.5|226.5|3850
1599552000000|2020-09-08 08:00:00|229.7|227.7|227.14|225.14|231.24|229.24|226.33|224.33|5687
1599555600000|2020-09-08 09:00:00|227.16|225.16|223.1|221.1|227.69|225.69|223.07|221.07|5148
1599559200000|2020-09-08 10:00:00|223.08|221.08|224.85|222.85|225.41|223.41|222.24|220.24|6448
1599562800000|2020-09-08 11:00:00|224.88|222.88|221.82|219.82|225.69|223.69|219.67|217.67|5604
1599566400000|2020-09-08 12:00:00|221.73|219.73|223.55|221.55|223.81|221.81|220.21|218.21|5901
1599570000000|2020-09-08 13:00:00|223.54|221.54|222.63|220.63|223.81|221.81|221.23|219.23|6523
1599573600000|2020-09-08 14:00:00|222.65|220.65|225.41|223.41|226.87|224.87|222.47|220.47|6756
1599577200000|2020-09-08 15:00:00|225.4|223.4|225.48|223.48|226.17|224.17|224.38|222.38|4016
1599580800000|2020-09-08 16:00:00|225.47|223.47|226.4|224.4|226.66|224.66|225.12|223.12|3131
1599584400000|2020-09-08 17:00:00|226.41|224.41|226.27|224.27|226.57|224.57|224.99|222.99|2705
1599588000000|2020-09-08 18:00:00|226.26|224.26|220.88|218.88|226.42|224.42|219.19|217.19|5490
1599591600000|2020-09-08 19:00:00|220.87|218.87|221.14|219.14|221.97|219.97|219.56|217.56|4370
1599595200000|2020-09-08 20:00:00|221.15|219.15|221.84|219.84|223.08|221.08|220.97|218.97|3505
1599598800000|2020-09-08 21:00:00|221.83|219.83|222.89|220.89|223.82|221.82|220.89|218.89|3310
1599602400000|2020-09-08 22:00:00|222.88|220.88|223.66|221.66|225.63|223.63|217.09|215.09|8499
1599606000000|2020-09-08 23:00:00|223.59|221.59|223.39|221.39|224.55|222.55|222.52|220.52|4024
1599609600000|2020-09-09 00:00:00|223.38|221.38|223.71|221.71|224.46|222.46|222.68|220.68|3330
1599613200000|2020-09-09 01:00:00|223.69|221.69|223.57|221.57|224.32|222.32|222.78|220.78|3768
1599616800000|2020-09-09 02:00:00|223.58|221.58|219.86|217.86|223.81|221.81|219.79|217.79|4364
1599620400000|2020-09-09 03:00:00|219.85|217.85|221.52|219.52|221.54|219.54|219.64|217.64|2733
1599624000000|2020-09-09 04:00:00|221.53|219.53|223.52|221.52|225.32|223.32|221.15|219.15|3220
1599627600000|2020-09-09 05:00:00|223.54|221.54|223.98|221.98|224.97|222.97|223.49|221.49|3226
1599631200000|2020-09-09 06:00:00|224.03|222.03|223.99|221.99|224.67|222.67|223.32|221.32|2683
1599634800000|2020-09-09 07:00:00|224.01|222.01|226.5|224.5|226.65|224.65|224.01|222.01|3748
1599638400000|2020-09-09 08:00:00|226.49|224.49|225.09|223.09|227.4|225.4|224.7|222.7|3028
1599642000000|2020-09-09 09:00:00|225.08|223.08|226.88|224.88|226.88|224.88|224.82|222.82|2757
1599645600000|2020-09-09 10:00:00|226.87|224.87|226.18|224.18|227.41|225.41|225.34|223.34|2700
1599649200000|2020-09-09 11:00:00|226.19|224.19|225.79|223.79|227.69|225.69|225.59|223.59|3557
1599652800000|2020-09-09 12:00:00|225.8|223.8|224.92|222.92|226.54|224.54|224.36|222.36|3696
1599656400000|2020-09-09 13:00:00|224.94|222.94|225.31|223.31|226.96|224.96|224.9|222.9|3114
1599660000000|2020-09-09 14:00:00|225.32|223.32|226.67|224.67|226.95|224.95|224.94|222.94|2807
1599663600000|2020-09-09 15:00:00|226.68|224.68|227.66|225.66|228.15|226.15|226.67|224.67|2882
1599667200000|2020-09-09 16:00:00|227.64|225.64|227.51|225.51|228.42|226.42|226.15|224.15|3472
1599670800000|2020-09-09 17:00:00|227.52|225.52|228.12|226.12|228.14|226.14|226.71|224.71|2228
1599674400000|2020-09-09 18:00:00|228.15|226.15|228.98|226.98|229.42|227.42|227.75|225.75|2679
1599678000000|2020-09-09 19:00:00|229|227|227.58|225.58|229.35|227.35|227.57|225.57|2800
1599681600000|2020-09-09 20:00:00|227.59|225.59|226.16|224.16|227.86|225.86|226.06|224.06|1675
1599685200000|2020-09-09 21:00:00|226.18|224.18|225.73|223.73|227.06|225.06|225.54|223.54|2455
1599688800000|2020-09-09 22:00:00|225.72|223.72|226.49|224.49|226.67|224.67|225.5|223.5|3082
1599692400000|2020-09-09 23:00:00|226.5|224.5|225.26|223.26|226.59|224.59|223.79|221.79|3915
1599696000000|2020-09-10 00:00:00|225.25|223.25|226.78|224.78|228.08|226.08|224.97|222.97|4246
1599699600000|2020-09-10 01:00:00|226.76|224.76|230.07|228.07|231.56|229.56|226.35|224.35|4337
1599703200000|2020-09-10 02:00:00|230.06|228.06|229.87|227.87|231.09|229.09|229.61|227.61|3393
1599706800000|2020-09-10 03:00:00|229.84|227.84|229.16|227.16|229.98|227.98|228.69|226.69|2551
1599710400000|2020-09-10 04:00:00|229.14|227.14|229.57|227.57|230.64|228.64|228.39|226.39|3623
1599714000000|2020-09-10 05:00:00|229.44|227.44|228.78|226.78|229.82|227.82|228.47|226.47|3211
1599717600000|2020-09-10 06:00:00|228.74|226.74|227.27|225.27|229.3|227.3|226.37|224.37|2707
1599721200000|2020-09-10 07:00:00|227.26|225.26|226.38|224.38|227.41|225.41|225.15|223.15|3727
1599724800000|2020-09-10 08:00:00|226.39|224.39|226.06|224.06|226.78|224.78|225.42|223.42|3059
1599728400000|2020-09-10 09:00:00|226.07|224.07|226.96|224.96|227.18|225.18|225.64|223.64|3104
1599732000000|2020-09-10 10:00:00|226.95|224.95|226.29|224.29|227.81|225.81|225.47|223.47|2598
1599735600000|2020-09-10 11:00:00|226.3|224.3|227.44|225.44|227.87|225.87|226.02|224.02|2491
1599739200000|2020-09-10 12:00:00|227.43|225.43|228.86|226.86|229.28|227.28|227.19|225.19|3205
1599742800000|2020-09-10 13:00:00|228.87|226.87|229.79|227.79|229.85|227.85|228.3|226.3|3042
1599746400000|2020-09-10 14:00:00|229.78|227.78|226.16|224.16|230.19|228.19|225.73|223.73|3952
1599750000000|2020-09-10 15:00:00|226.17|224.17|227.78|225.78|228.07|226.07|225.81|223.81|3671
1599753600000|2020-09-10 16:00:00|227.79|225.79|227|225|228.3|226.3|225.6|223.6|3636
1599757200000|2020-09-10 17:00:00|226.99|224.99|229.1|227.1|230.95|228.95|226.99|224.99|3867
1599760800000|2020-09-10 18:00:00|229.09|227.09|226.59|224.59|229.45|227.45|225.77|223.77|4028
1599764400000|2020-09-10 19:00:00|226.6|224.6|226.62|224.62|227.9|225.9|226.31|224.31|3634
1599768000000|2020-09-10 20:00:00|226.64|224.64|227.13|225.13|227.82|225.82|226.52|224.52|2496
1599771600000|2020-09-10 21:00:00|227.14|225.14|227.97|225.97|228.01|226.01|226.81|224.81|2120
1599775200000|2020-09-10 22:00:00|227.98|225.98|228.61|226.61|229.06|227.06|227.55|225.55|2849
1599778800000|2020-09-10 23:00:00|228.6|226.6|228.54|226.54|228.72|226.72|226.95|224.95|1992
1599782400000|2020-09-11 00:00:00|228.53|226.53|227.83|225.83|229.44|227.44|227.8|225.8|2367
1599786000000|2020-09-11 01:00:00|227.82|225.82|226.85|224.85|228.1|226.1|226.39|224.39|2885
1599789600000|2020-09-11 02:00:00|226.86|224.86|225.67|223.67|227.14|225.14|225.55|223.55|2763
1599793200000|2020-09-11 03:00:00|225.68|223.68|223.21|221.21|226.06|224.06|221.58|219.58|3581
1599796800000|2020-09-11 04:00:00|223.16|221.16|223.65|221.65|224.28|222.28|222.31|220.31|2988
1599800400000|2020-09-11 05:00:00|223.66|221.66|224.83|222.83|225.4|223.4|223.5|221.5|2690
1599804000000|2020-09-11 06:00:00|224.81|222.81|223.99|221.99|224.91|222.91|223.22|221.22|3075
1599807600000|2020-09-11 07:00:00|224.01|222.01|225.04|223.04|225.35|223.35|223.99|221.99|2217
1599811200000|2020-09-11 08:00:00|225.05|223.05|225.52|223.52|228.01|226.01|223.89|221.89|4531
1599814800000|2020-09-11 09:00:00|225.51|223.51|226.05|224.05|227.62|225.62|225.5|223.5|3131
1599818400000|2020-09-11 10:00:00|226.08|224.08|224.39|222.39|226.43|224.43|224.14|222.14|2730
1599822000000|2020-09-11 11:00:00|224.41|222.41|223.87|221.87|225.05|223.05|223.33|221.33|3034
1599825600000|2020-09-11 12:00:00|223.89|221.89|225.03|223.03|225.07|223.07|223.68|221.68|2955
1599829200000|2020-09-11 13:00:00|225.04|223.04|224.84|222.84|225.84|223.84|224.42|222.42|3523
1599832800000|2020-09-11 14:00:00|224.83|222.83|225.44|223.44|225.78|223.78|223.94|221.94|3522
1599836400000|2020-09-11 15:00:00|225.45|223.45|225.28|223.28|226.4|224.4|224.95|222.95|2881
1599840000000|2020-09-11 16:00:00|225.27|223.27|224.73|222.73|226.01|224.01|224.32|222.32|4042
1599843600000|2020-09-11 17:00:00|224.74|222.74|224.94|222.94|225.23|223.23|223.91|221.91|3132
1599847200000|2020-09-11 18:00:00|224.93|222.93|225.29|223.29|225.48|223.48|224.76|222.76|2776
1599850800000|2020-09-11 19:00:00|225.27|223.27|225.88|223.88|226.11|224.11|224.82|222.82|1900
1599854400000|2020-09-11 20:00:00|225.87|223.87|225.02|223.02|226.65|224.65|224.55|222.55|1998
1599894000000|2020-09-12 07:00:00|224.96|222.96|225.79|223.79|225.79|223.79|224.57|222.57|2495
1599897600000|2020-09-12 08:00:00|225.78|223.78|224.76|222.76|225.79|223.79|224.39|222.39|2543
1599901200000|2020-09-12 09:00:00|224.75|222.75|225.6|223.6|225.76|223.76|224.41|222.41|2261
1599904800000|2020-09-12 10:00:00|225.61|223.61|225.03|223.03|225.84|223.84|224.95|222.95|2536
1599908400000|2020-09-12 11:00:00|225.01|223.01|225.58|223.58|225.98|223.98|224.78|222.78|2625
1599912000000|2020-09-12 12:00:00|225.59|223.59|225.27|223.27|225.61|223.61|224.8|222.8|2300
1599915600000|2020-09-12 13:00:00|225.28|223.28|224.35|222.35|225.3|223.3|223.67|221.67|2918
1599919200000|2020-09-12 14:00:00|224.36|222.36|225.33|223.33|225.59|223.59|223.8|221.8|2658
1599922800000|2020-09-12 15:00:00|225.32|223.32|225.61|223.61|225.95|223.95|225.11|223.11|2373
1599926400000|2020-09-12 16:00:00|225.62|223.62|225.6|223.6|226|224|225.46|223.46|1955
1599930000000|2020-09-12 17:00:00|225.59|223.59|226.18|224.18|226.18|224.18|225.25|223.25|1822
1599933600000|2020-09-12 18:00:00|226.17|224.17|229.84|227.84|230.25|228.25|226.13|224.13|4952
1599937200000|2020-09-12 19:00:00|229.87|227.87|230.15|228.15|230.69|228.69|229.6|227.6|2967
1599940800000|2020-09-12 20:00:00|230.19|228.19|229.65|227.65|230.65|228.65|229.11|227.11|2955
1599944400000|2020-09-12 21:00:00|229.66|227.66|230.29|228.29|230.51|228.51|229.66|227.66|2487
1599948000000|2020-09-12 22:00:00|230.28|228.28|229.73|227.73|230.61|228.61|229.05|227.05|2740
1599951600000|2020-09-12 23:00:00|229.79|227.79|231.29|229.29|231.32|229.32|229.12|227.12|2527
1599955200000|2020-09-13 00:00:00|231.3|229.3|230.28|228.28|232.19|230.19|229.53|227.53|3400
1599958800000|2020-09-13 01:00:00|230.27|228.27|230.29|228.29|233.48|231.48|229.73|227.73|4083
1599962400000|2020-09-13 02:00:00|230.28|228.28|231.23|229.23|232.72|230.72|230.27|228.27|2998
1599966000000|2020-09-13 03:00:00|231.24|229.24|234.93|232.93|235.35|233.35|230.73|228.73|3432
1599969600000|2020-09-13 04:00:00|234.94|232.94|233.98|231.98|235.77|233.77|233.55|231.55|3412
1599973200000|2020-09-13 05:00:00|233.96|231.96|233.65|231.65|234.18|232.18|232.72|230.72|2707
1599976800000|2020-09-13 06:00:00|233.64|231.64|232.6|230.6|234.14|232.14|232.32|230.32|2114
1599980400000|2020-09-13 07:00:00|232.57|230.57|233.72|231.72|234.19|232.19|232.39|230.39|2533
1599984000000|2020-09-13 08:00:00|233.73|231.73|232.62|230.62|234.17|232.17|232.26|230.26|3117
1599987600000|2020-09-13 09:00:00|232.64|230.64|230.21|228.21|232.85|230.85|229.63|227.63|3252
1599991200000|2020-09-13 10:00:00|230.2|228.2|229.54|227.54|230.36|228.36|228.86|226.86|4034
1599994800000|2020-09-13 11:00:00|229.55|227.55|226.36|224.36|229.79|227.79|225.99|223.99|4633
1599998400000|2020-09-13 12:00:00|226.35|224.35|223.76|221.76|226.91|224.91|223.65|221.65|4280
1600002000000|2020-09-13 13:00:00|223.77|221.77|225.4|223.4|226.15|224.15|222.82|220.82|3464
1600005600000|2020-09-13 14:00:00|225.38|223.38|224.72|222.72|225.61|223.61|223.7|221.7|3086
1600009200000|2020-09-13 15:00:00|224.67|222.67|221.89|219.89|224.92|222.92|221.37|219.37|4023
1600012800000|2020-09-13 16:00:00|221.81|219.81|223.25|221.25|223.45|221.45|220.68|218.68|6007
1600016400000|2020-09-13 17:00:00|223.24|221.24|223.11|221.11|223.9|221.9|221.97|219.97|4485
1600020000000|2020-09-13 18:00:00|223.1|221.1|221.97|219.97|223.1|221.1|221.84|219.84|2172
1600023600000|2020-09-13 19:00:00|221.96|219.96|222.12|220.12|222.49|220.49|221.12|219.12|2763
1600027200000|2020-09-13 20:00:00|222.11|220.11|221.49|219.49|222.16|220.16|220.81|218.81|2354
1600030800000|2020-09-13 21:00:00|221.48|219.48|221.83|219.83|222.47|220.47|220.78|218.78|2688
1600034400000|2020-09-13 22:00:00|221.8|219.8|223.2|221.2|223.5|221.5|221.61|219.61|2826
1600038000000|2020-09-13 23:00:00|223.23|221.23|223.25|221.25|223.3|221.3|222.28|220.28|3052
1600041600000|2020-09-14 00:00:00|223.24|221.24|221.42|219.42|223.31|221.31|220.18|218.18|3550
1600045200000|2020-09-14 01:00:00|221.46|219.46|223.32|221.32|223.46|221.46|221.43|219.43|2425
1600048800000|2020-09-14 02:00:00|223.31|221.31|224.09|222.09|224.52|222.52|223.3|221.3|3587
1600052400000|2020-09-14 03:00:00|224.06|222.06|223.73|221.73|224.82|222.82|223.4|221.4|3041
1600056000000|2020-09-14 04:00:00|223.72|221.72|223.73|221.73|223.86|221.86|223.16|221.16|2889
1600059600000|2020-09-14 05:00:00|223.74|221.74|223.63|221.63|224.4|222.4|223.15|221.15|2962
1600063200000|2020-09-14 06:00:00|223.62|221.62|225.29|223.29|226.62|224.62|223.61|221.61|3645
1600066800000|2020-09-14 07:00:00|225.28|223.28|226.12|224.12|226.5|224.5|224.96|222.96|3054
1600070400000|2020-09-14 08:00:00|226.11|224.11|223.77|221.77|226.78|224.78|223.38|221.38|4005
1600074000000|2020-09-14 09:00:00|223.76|221.76|224.92|222.92|225.59|223.59|223.37|221.37|3527
1600077600000|2020-09-14 10:00:00|224.93|222.93|224.34|222.34|225.71|223.71|223.54|221.54|2795
1600081200000|2020-09-14 11:00:00|224.33|222.33|225.19|223.19|225.45|223.45|223.76|221.76|2869
1600084800000|2020-09-14 12:00:00|225.2|223.2|225.97|223.97|226.03|224.03|225.04|223.04|2869
1600088400000|2020-09-14 13:00:00|225.95|223.95|229.19|227.19|229.72|227.72|225.95|223.95|5040
1600092000000|2020-09-14 14:00:00|229.22|227.22|227.89|225.89|229.91|227.91|227.62|225.62|3670
1600095600000|2020-09-14 15:00:00|227.9|225.9|229.06|227.06|229.95|227.95|227.88|225.88|2920
1600099200000|2020-09-14 16:00:00|229.07|227.07|228.7|226.7|229.36|227.36|227.49|225.49|3744
1600102800000|2020-09-14 17:00:00|228.69|226.69|228.18|226.18|229.13|227.13|227.61|225.61|2533
1600106400000|2020-09-14 18:00:00|228.17|226.17|226.96|224.96|228.18|226.18|226.43|224.43|2443
1600110000000|2020-09-14 19:00:00|227|225|226.97|224.97|227.69|225.69|226.43|224.43|2228
1600113600000|2020-09-14 20:00:00|226.98|224.98|228.1|226.1|228.46|226.46|226.74|224.74|2646
1600117200000|2020-09-14 21:00:00|228.11|226.11|228.2|226.2|229.03|227.03|227.8|225.8|2324
1600120800000|2020-09-14 22:00:00|228.19|226.19|224.71|222.71|228.67|226.67|224.38|222.38|3763
1600124400000|2020-09-14 23:00:00|224.67|222.67|226.97|224.97|227.21|225.21|224.49|222.49|3705
1600128000000|2020-09-15 00:00:00|226.95|224.95|227.29|225.29|227.81|225.81|226.71|224.71|3643
1600131600000|2020-09-15 01:00:00|227.32|225.32|228.13|226.13|228.36|226.36|226.02|224.02|3600
1600135200000|2020-09-15 02:00:00|228.14|226.14|240.7|238.7|242.65|240.65|227.66|225.66|7607
1600138800000|2020-09-15 03:00:00|240.71|238.71|239.15|237.15|242.34|240.34|237.7|235.7|5275
1600142400000|2020-09-15 04:00:00|239.14|237.14|239.83|237.83|240.61|238.61|237.71|235.71|4396
1600146000000|2020-09-15 05:00:00|239.82|237.82|241.03|239.03|241.2|239.2|239.08|237.08|4037
1600149600000|2020-09-15 06:00:00|241.05|239.05|239.86|237.86|241.06|239.06|238.48|236.48|3519
1600153200000|2020-09-15 07:00:00|239.85|237.85|239.51|237.51|240.14|238.14|238.58|236.58|2999
1600156800000|2020-09-15 08:00:00|239.49|237.49|234.64|232.64|240.09|238.09|233.8|231.8|5151
1600160400000|2020-09-15 09:00:00|234.61|232.61|235.92|233.92|236.32|234.32|233.48|231.48|4020
1600164000000|2020-09-15 10:00:00|235.91|233.91|240.88|238.88|241.47|239.47|234.55|232.55|4167
1600167600000|2020-09-15 11:00:00|240.9|238.9|239.12|237.12|241.14|239.14|237.7|235.7|3693
1600171200000|2020-09-15 12:00:00|239.05|237.05|237.1|235.1|240.43|238.43|235.78|233.78|4370
1600174800000|2020-09-15 13:00:00|237.11|235.11|235.06|233.06|237.81|235.81|234.77|232.77|4853
1600178400000|2020-09-15 14:00:00|235.07|233.07|233.54|231.54|235.92|233.92|232.56|230.56|5632
1600182000000|2020-09-15 15:00:00|233.55|231.55|235.06|233.06|235.09|233.09|233.02|231.02|4447
1600185600000|2020-09-15 16:00:00|235.05|233.05|238.25|236.25|240.55|238.55|233.84|231.84|5491
1600189200000|2020-09-15 17:00:00|238.23|236.23|237.84|235.84|238.64|236.64|236.52|234.52|3328
1600192800000|2020-09-15 18:00:00|237.83|235.83|237.61|235.61|238.39|236.39|236.99|234.99|2311
1600196400000|2020-09-15 19:00:00|237.55|235.55|236.06|234.06|237.55|235.55|235.53|233.53|3004
1600200000000|2020-09-15 20:00:00|236.07|234.07|237.18|235.18|237.78|235.78|235.57|233.57|3736
1600203600000|2020-09-15 21:00:00|237.19|235.19|237.3|235.3|237.73|235.73|235.58|233.58|2428
1600207200000|2020-09-15 22:00:00|237.31|235.31|235.61|233.61|237.49|235.49|235.28|233.28|3422
1600210800000|2020-09-15 23:00:00|235.59|233.59|236.2|234.2|236.4|234.4|234.6|232.6|3366
1600214400000|2020-09-16 00:00:00|236.21|234.21|229.49|227.49|236.35|234.35|227.86|225.86|6599
1600218000000|2020-09-16 01:00:00|229.51|227.51|230.81|228.81|230.84|228.84|228.78|226.78|3747
1600221600000|2020-09-16 02:00:00|230.79|228.79|230.01|228.01|230.82|228.82|228.98|226.98|3534
1600225200000|2020-09-16 03:00:00|230.02|228.02|231.76|229.76|231.83|229.83|229.58|227.58|2655
1600228800000|2020-09-16 04:00:00|231.74|229.74|231.82|229.82|232.95|230.95|231.58|229.58|2704
1600232400000|2020-09-16 05:00:00|231.83|229.83|231.74|229.74|232.61|230.61|231.5|229.5|2782
1600236000000|2020-09-16 06:00:00|231.75|229.75|233.17|231.17|233.6|231.6|230.4|228.4|2870
1600239600000|2020-09-16 07:00:00|233.15|231.15|234.96|232.96|235.32|233.32|232.12|230.12|3994
1600243200000|2020-09-16 08:00:00|234.97|232.97|233.82|231.82|235.25|233.25|233.38|231.38|2845
1600246800000|2020-09-16 09:00:00|233.81|231.81|232.83|230.83|233.84|231.84|232.06|230.06|3082
1600250400000|2020-09-16 10:00:00|232.82|230.82|230.38|228.38|234|232|230.04|228.04|3503
1600254000000|2020-09-16 11:00:00|230.34|228.34|232.59|230.59|232.69|230.69|230.3|228.3|3109
1600257600000|2020-09-16 12:00:00|232.61|230.61|234.13|232.13|235.16|233.16|232.03|230.03|4973
1600261200000|2020-09-16 13:00:00|234.12|232.12|233.74|231.74|234.79|232.79|233.27|231.27|3781
1600264800000|2020-09-16 14:00:00|233.73|231.73|232.25|230.25|234.2|232.2|231.72|229.72|3826
1600268400000|2020-09-16 15:00:00|232.26|230.26|235.69|233.69|236.35|234.35|232.23|230.23|3865
1600272000000|2020-09-16 16:00:00|235.67|233.67|234.52|232.52|236.62|234.62|233.88|231.88|4202
1600275600000|2020-09-16 17:00:00|234.51|232.51|234.63|232.63|234.86|232.86|233.8|231.8|3063
1600279200000|2020-09-16 18:00:00|234.64|232.64|232.7|230.7|235.49|233.49|232.65|230.65|5143
1600282800000|2020-09-16 19:00:00|232.72|230.72|231.86|229.86|233.47|231.47|231.53|229.53|4012
1600286400000|2020-09-16 20:00:00|231.87|229.87|232|230|232.57|230.57|230.81|228.81|4138
1600290000000|2020-09-16 21:00:00|232.01|230.01|233.31|231.31|233.42|231.42|231.9|229.9|2332
1600293600000|2020-09-16 22:00:00|233.32|231.32|234.1|232.1|234.47|232.47|232.66|230.66|3126
1600297200000|2020-09-16 23:00:00|234.27|232.27|231.88|229.88|234.27|232.27|231.6|229.6|3154
1600300800000|2020-09-17 00:00:00|231.89|229.89|236.44|234.44|238.42|236.42|230.83|228.83|4880
1600304400000|2020-09-17 01:00:00|236.43|234.43|236.81|234.81|240.37|238.37|236.41|234.41|4810
1600308000000|2020-09-17 02:00:00|236.8|234.8|235.28|233.28|236.81|234.81|235.15|233.15|4905
1600311600000|2020-09-17 03:00:00|235.27|233.27|234.93|232.93|236.53|234.53|234.23|232.23|3959
1600315200000|2020-09-17 04:00:00|234.96|232.96|235.52|233.52|235.72|233.72|234.51|232.51|3721
1600318800000|2020-09-17 05:00:00|235.49|233.49|235.88|233.88|236.61|234.61|234.92|232.92|3577
1600322400000|2020-09-17 06:00:00|235.89|233.89|234.3|232.3|236.18|234.18|233.94|231.94|3204
1600326000000|2020-09-17 07:00:00|234.33|232.33|234.74|232.74|235.32|233.32|234.23|232.23|2701
1600329600000|2020-09-17 08:00:00|234.75|232.75|234.25|232.25|235.63|233.63|234.1|232.1|2496
1600333200000|2020-09-17 09:00:00|234.24|232.24|234.19|232.19|234.86|232.86|232.65|230.65|3168
1600336800000|2020-09-17 10:00:00|234.14|232.14|234.04|232.04|234.61|232.61|231.72|229.72|3762
1600340400000|2020-09-17 11:00:00|234.09|232.09|235.76|233.76|235.9|233.9|233.09|231.09|3343
1600344000000|2020-09-17 12:00:00|235.74|233.74|232.46|230.46|236.04|234.04|232.35|230.35|3283
1600347600000|2020-09-17 13:00:00|232.45|230.45|233.08|231.08|233.27|231.27|231.41|229.41|3841
1600351200000|2020-09-17 14:00:00|233.06|231.06|233.1|231.1|233.61|231.61|231.47|229.47|3818
1600354800000|2020-09-17 15:00:00|233.09|231.09|233.66|231.66|234.16|232.16|233.09|231.09|3862
1600358400000|2020-09-17 16:00:00|233.64|231.64|233.56|231.56|233.97|231.97|232.83|230.83|2383
1600362000000|2020-09-17 17:00:00|233.55|231.55|232.68|230.68|233.56|231.56|232.35|230.35|2374
1600365600000|2020-09-17 18:00:00|232.69|230.69|234.34|232.34|234.9|232.9|232.68|230.68|3049
1600369200000|2020-09-17 19:00:00|234.33|232.33|234.53|232.53|235.06|233.06|234.07|232.07|2699
1600372800000|2020-09-17 20:00:00|234.61|232.61|235.59|233.59|235.63|233.63|234.54|232.54|2470
1600376400000|2020-09-17 21:00:00|235.58|233.58|236.05|234.05|236.27|234.27|235.35|233.35|1463
1600380000000|2020-09-17 22:00:00|236.04|234.04|234.55|232.55|236.17|234.17|234.08|232.08|2390
1600383600000|2020-09-17 23:00:00|234.61|232.61|234.1|232.1|236.13|234.13|233.9|231.9|2360
1600387200000|2020-09-18 00:00:00|234.06|232.06|233.74|231.74|234.98|232.98|233.28|231.28|4378
1600390800000|2020-09-18 01:00:00|233.75|231.75|233.78|231.78|234.26|232.26|233.16|231.16|2882
1600394400000|2020-09-18 02:00:00|233.79|231.79|234.63|232.63|234.89|232.89|233.73|231.73|2846
1600398000000|2020-09-18 03:00:00|234.64|232.64|234.91|232.91|235.72|233.72|234.41|232.41|3318
1600401600000|2020-09-18 04:00:00|234.87|232.87|233.61|231.61|234.98|232.98|233.19|231.19|2732
1600405200000|2020-09-18 05:00:00|233.6|231.6|234.74|232.74|234.77|232.77|233.53|231.53|2448
1600408800000|2020-09-18 06:00:00|234.73|232.73|235.29|233.29|235.61|233.61|233.8|231.8|2393
1600412400000|2020-09-18 07:00:00|235.3|233.3|235.21|233.21|235.71|233.71|234.63|232.63|2417
1600416000000|2020-09-18 08:00:00|235.22|233.22|238.37|236.37|238.63|236.63|234.18|232.18|2741
1600419600000|2020-09-18 09:00:00|238.36|236.36|238.89|236.89|239.94|237.94|237.58|235.58|4044
1600423200000|2020-09-18 10:00:00|238.88|236.88|237.39|235.39|238.94|236.94|237.24|235.24|2657
1600426800000|2020-09-18 11:00:00|237.4|235.4|236.72|234.72|238.14|236.14|236.61|234.61|2796
1600430400000|2020-09-18 12:00:00|236.82|234.82|237.35|235.35|237.49|235.49|235.86|233.86|3645
1600434000000|2020-09-18 13:00:00|237.34|235.34|236.02|234.02|237.71|235.71|235.72|233.72|3445
1600437600000|2020-09-18 14:00:00|236.01|234.01|237.41|235.41|237.43|235.43|235.72|233.72|2848
1600441200000|2020-09-18 15:00:00|237.42|235.42|235.51|233.51|237.44|235.44|234.01|232.01|4452
1600444800000|2020-09-18 16:00:00|235.52|233.52|234.94|232.94|235.79|233.79|234.15|232.15|3526
1600448400000|2020-09-18 17:00:00|234.93|232.93|233.19|231.19|235|233|231.49|229.49|4735
1600452000000|2020-09-18 18:00:00|233.18|231.18|234.31|232.31|234.72|232.72|232.7|230.7|2988
1600455600000|2020-09-18 19:00:00|234.32|232.32|234.38|232.38|234.81|232.81|233.69|231.69|2599
1600459200000|2020-09-18 20:00:00|234.4|232.4|234.22|232.22|234.9|232.9|233.8|231.8|2395
1600498800000|2020-09-19 07:00:00|235.09|233.09|233.47|231.47|235.13|233.13|233.43|231.43|2538
1600502400000|2020-09-19 08:00:00|233.48|231.48|234.18|232.18|234.31|232.31|233.16|231.16|1683
1600506000000|2020-09-19 09:00:00|234.19|232.19|234.36|232.36|234.58|232.58|234.04|232.04|1785
1600509600000|2020-09-19 10:00:00|234.34|232.34|234.92|232.92|234.93|232.93|233.8|231.8|2586
1600513200000|2020-09-19 11:00:00|234.91|232.91|237.3|235.3|238.04|236.04|234.89|232.89|4210
1600516800000|2020-09-19 12:00:00|237.32|235.32|236.66|234.66|238.71|236.71|236.09|234.09|4286
1600520400000|2020-09-19 13:00:00|236.65|234.65|236.56|234.56|237.5|235.5|236.05|234.05|3031
1600524000000|2020-09-19 14:00:00|236.59|234.59|236.62|234.62|237.09|235.09|236.44|234.44|2219
1600527600000|2020-09-19 15:00:00|236.61|234.61|235.82|233.82|236.68|234.68|235.33|233.33|2291
1600531200000|2020-09-19 16:00:00|235.83|233.83|234.81|232.81|236.29|234.29|234.6|232.6|2364
1600534800000|2020-09-19 17:00:00|234.8|232.8|235.5|233.5|235.96|233.96|234.8|232.8|2166
1600538400000|2020-09-19 18:00:00|235.51|233.51|233.85|231.85|235.52|233.52|233.23|231.23|3827
1600542000000|2020-09-19 19:00:00|233.84|231.84|234.07|232.07|234.46|232.46|233.38|231.38|2345
1600545600000|2020-09-19 20:00:00|234.05|232.05|234.63|232.63|234.64|232.64|233.76|231.76|1857
1600549200000|2020-09-19 21:00:00|234.64|232.64|234.34|232.34|234.69|232.69|234.18|232.18|1338
1600552800000|2020-09-19 22:00:00|234.35|232.35|234.21|232.21|234.45|232.45|233.57|231.57|2510
1600556400000|2020-09-19 23:00:00|234.2|232.2|234.21|232.21|234.92|232.92|233.75|231.75|2346
1600560000000|2020-09-20 00:00:00|234.22|232.22|234.24|232.24|234.53|232.53|233.48|231.48|3002
1600563600000|2020-09-20 01:00:00|234.22|232.22|232.69|230.69|234.29|232.29|232.57|230.57|3948
1600567200000|2020-09-20 02:00:00|232.7|230.7|230.88|228.88|233.11|231.11|230.15|228.15|3764
1600570800000|2020-09-20 03:00:00|230.87|228.87|231.47|229.47|231.5|229.5|229.92|227.92|2611
1600574400000|2020-09-20 04:00:00|231.43|229.43|231.67|229.67|232|230|230.99|228.99|2647
1600578000000|2020-09-20 05:00:00|231.66|229.66|231.49|229.49|231.77|229.77|231.17|229.17|2310
1600581600000|2020-09-20 06:00:00|231.48|229.48|231.19|229.19|231.48|229.48|230.64|228.64|2526
1600585200000|2020-09-20 07:00:00|231.16|229.16|231.37|229.37|232.09|230.09|230.93|228.93|2612
1600588800000|2020-09-20 08:00:00|231.36|229.36|231.2|229.2|231.98|229.98|231.05|229.05|2683
1600592400000|2020-09-20 09:00:00|231.19|229.19|231.49|229.49|231.62|229.62|230.25|228.25|2888
1600596000000|2020-09-20 10:00:00|231.55|229.55|231.84|229.84|231.91|229.91|231.04|229.04|2596
1600599600000|2020-09-20 11:00:00|231.85|229.85|231.1|229.1|231.87|229.87|230.86|228.86|1882
1600603200000|2020-09-20 12:00:00|231.07|229.07|226.85|224.85|231.14|229.14|226.81|224.81|4550
1600606800000|2020-09-20 13:00:00|226.84|224.84|227.57|225.57|227.65|225.65|224.78|222.78|3932
1600610400000|2020-09-20 14:00:00|227.55|225.55|226.11|224.11|227.56|225.56|225.79|223.79|2651
1600614000000|2020-09-20 15:00:00|226.09|224.09|225.12|223.12|226.25|224.25|224.62|222.62|2873
1600617600000|2020-09-20 16:00:00|225.11|223.11|225.18|223.18|225.29|223.29|223.33|221.33|4602
1600621200000|2020-09-20 17:00:00|225.2|223.2|226.37|224.37|226.99|224.99|225|223|3409
1600624800000|2020-09-20 18:00:00|226.36|224.36|226.59|224.59|226.83|224.83|225.94|223.94|3323
1600628400000|2020-09-20 19:00:00|226.6|224.6|226.09|224.09|226.76|224.76|225.96|223.96|2921
1600632000000|2020-09-20 20:00:00|226.08|224.08|225.32|223.32|226.31|224.31|225.3|223.3|2576
1600635600000|2020-09-20 21:00:00|225.31|223.31|225.88|223.88|227.04|225.04|224.84|222.84|2361
1600639200000|2020-09-20 22:00:00|225.89|223.89|225.44|223.44|226.29|224.29|224.4|222.4|2780
1600642800000|2020-09-20 23:00:00|225.45|223.45|227.34|225.34|227.39|225.39|225.45|223.45|3481
1600646400000|2020-09-21 00:00:00|227.33|225.33|229.1|227.1|229.89|227.89|226.13|224.13|4454
1600650000000|2020-09-21 01:00:00|229.12|227.12|228.45|226.45|229.97|227.97|228.21|226.21|3147
1600653600000|2020-09-21 02:00:00|228.46|226.46|228.65|226.65|228.89|226.89|228.09|226.09|2718
1600657200000|2020-09-21 03:00:00|228.64|226.64|228.27|226.27|228.75|226.75|227.85|225.85|3493
1600660800000|2020-09-21 04:00:00|228.28|226.28|228.48|226.48|228.83|226.83|228.23|226.23|2448
1600664400000|2020-09-21 05:00:00|228.49|226.49|228.78|226.78|228.86|226.86|227.87|225.87|2078
1600668000000|2020-09-21 06:00:00|228.79|226.79|227.68|225.68|229.19|227.19|227.38|225.38|2547
1600671600000|2020-09-21 07:00:00|227.69|225.69|226.04|224.04|227.83|225.83|225.86|223.86|3107
1600675200000|2020-09-21 08:00:00|226.03|224.03|225.5|223.5|226.43|224.43|224.99|222.99|4231
1600678800000|2020-09-21 09:00:00|225.48|223.48|221.54|219.54|225.82|223.82|221.1|219.1|4897
1600682400000|2020-09-21 10:00:00|221.58|219.58|218.67|216.67|221.69|219.69|217.39|215.39|5949
1600686000000|2020-09-21 11:00:00|218.66|216.66|217.98|215.98|218.99|216.99|216.15|214.15|5488
1600689600000|2020-09-21 12:00:00|217.97|215.97|215.75|213.75|217.97|215.97|212.48|210.48|5901
1600693200000|2020-09-21 13:00:00|215.76|213.76|215.87|213.87|217.35|215.35|215.31|213.31|3718
1600696800000|2020-09-21 14:00:00|215.85|213.85|212.6|210.6|215.95|213.95|208.97|206.97|6203
1600700400000|2020-09-21 15:00:00|212.58|210.58|212.59|210.59|213.41|211.41|211.42|209.42|4682
1600704000000|2020-09-21 16:00:00|212.58|210.58|213.66|211.66|215.29|213.29|211.65|209.65|4582
1600707600000|2020-09-21 17:00:00|213.67|211.67|214.11|212.11|215|213|213.27|211.27|3862
1600711200000|2020-09-21 18:00:00|214.09|212.09|214.75|212.75|214.77|212.77|213.36|211.36|3574
1600714800000|2020-09-21 19:00:00|214.74|212.74|215.88|213.88|216.43|214.43|214.65|212.65|4303
1600718400000|2020-09-21 20:00:00|215.87|213.87|215.32|213.32|216.46|214.46|215.14|213.14|3822
1600722000000|2020-09-21 21:00:00|215.31|213.31|215.63|213.63|216.15|214.15|215.03|213.03|3145
1600725600000|2020-09-21 22:00:00|215.64|213.64|214.56|212.56|216.2|214.2|214.47|212.47|3140
1600729200000|2020-09-21 23:00:00|214.55|212.55|213.5|211.5|214.92|212.92|213.4|211.4|3166
1600732800000|2020-09-22 00:00:00|213.51|211.51|214.18|212.18|215.09|213.09|211.57|209.57|5069
1600736400000|2020-09-22 01:00:00|214.16|212.16|214.18|212.18|214.48|212.48|213.15|211.15|3930
1600740000000|2020-09-22 02:00:00|214.2|212.2|214.26|212.26|214.53|212.53|213.45|211.45|3670
1600743600000|2020-09-22 03:00:00|214.27|212.27|213.93|211.93|214.91|212.91|213.68|211.68|3013
1600747200000|2020-09-22 04:00:00|213.91|211.91|214.45|212.45|215.39|213.39|213.91|211.91|3213
1600750800000|2020-09-22 05:00:00|214.47|212.47|215.71|213.71|215.91|213.91|214.35|212.35|3215
1600754400000|2020-09-22 06:00:00|215.72|213.72|214.33|212.33|216.98|214.98|214.03|212.03|4006
1600758000000|2020-09-22 07:00:00|214.34|212.34|212.89|210.89|215.09|213.09|212.6|210.6|5009
1600761600000|2020-09-22 08:00:00|212.92|210.92|214.66|212.66|214.89|212.89|212.92|210.92|4122
1600765200000|2020-09-22 09:00:00|214.67|212.67|214.78|212.78|215.05|213.05|213.76|211.76|3130
1600768800000|2020-09-22 10:00:00|214.77|212.77|215.44|213.44|216.16|214.16|214.62|212.62|3078
1600772400000|2020-09-22 11:00:00|215.43|213.43|214.83|212.83|216.45|214.45|214.82|212.82|3343
1600776000000|2020-09-22 12:00:00|214.84|212.84|215.4|213.4|215.55|213.55|213.68|211.68|3388
1600779600000|2020-09-22 13:00:00|215.41|213.41|215.27|213.27|216.44|214.44|215.14|213.14|3190
1600783200000|2020-09-22 14:00:00|215.29|213.29|215.08|213.08|216.34|214.34|215.07|213.07|2271
1600786800000|2020-09-22 15:00:00|215.07|213.07|215.68|213.68|216.25|214.25|214.53|212.53|2628
1600790400000|2020-09-22 16:00:00|215.66|213.66|215.51|213.51|216.75|214.75|215.51|213.51|2252
1600794000000|2020-09-22 17:00:00|215.52|213.52|215.81|213.81|216.21|214.21|215.41|213.41|2257
1600797600000|2020-09-22 18:00:00|215.8|213.8|215.7|213.7|216.11|214.11|215.24|213.24|2509
1600801200000|2020-09-22 19:00:00|215.69|213.69|215.7|213.7|215.74|213.74|215.26|213.26|2078
1600804800000|2020-09-22 20:00:00|215.71|213.71|217.55|215.55|217.91|215.91|215.68|213.68|2688
1600808400000|2020-09-22 21:00:00|217.54|215.54|218.58|216.58|219.37|217.37|216.37|214.37|3024
1600812000000|2020-09-22 22:00:00|218.55|216.55|216.59|214.59|218.61|216.61|216.48|214.48|1942
1600815600000|2020-09-22 23:00:00|216.58|214.58|221.2|219.2|221.32|219.32|216.46|214.46|2604
1600819200000|2020-09-23 00:00:00|221.19|219.19|219.5|217.5|221.25|219.25|219.37|217.37|2586
1600822800000|2020-09-23 01:00:00|219.51|217.51|219.95|217.95|220.17|218.17|219.29|217.29|2162
1600826400000|2020-09-23 02:00:00|219.94|217.94|219.19|217.19|220.73|218.73|218.83|216.83|1982
1600830000000|2020-09-23 03:00:00|219.18|217.18|217.84|215.84|219.19|217.19|217.8|215.8|2339
1600833600000|2020-09-23 04:00:00|217.81|215.81|217.74|215.74|218.01|216.01|217.02|215.02|2356
1600837200000|2020-09-23 05:00:00|217.73|215.73|217.43|215.43|218.51|216.51|217.03|215.03|2717
1600840800000|2020-09-23 06:00:00|217.42|215.42|215.91|213.91|217.57|215.57|215.7|213.7|2858
1600844400000|2020-09-23 07:00:00|215.95|213.95|216.1|214.1|216.19|214.19|214.47|212.47|2973
1600848000000|2020-09-23 08:00:00|216.09|214.09|216.68|214.68|217.53|215.53|215.2|213.2|2532
1600851600000|2020-09-23 09:00:00|216.67|214.67|218.15|216.15|218.5|216.5|216.54|214.54|2422
1600855200000|2020-09-23 10:00:00|218.17|216.17|216.05|214.05|218.29|216.29|214.8|212.8|2303
1600858800000|2020-09-23 11:00:00|216.13|214.13|215.93|213.93|216.49|214.49|215.62|213.62|2308
1600862400000|2020-09-23 12:00:00|215.94|213.94|216.84|214.84|217.88|215.88|215.45|213.45|2548
1600866000000|2020-09-23 13:00:00|216.85|214.85|216.94|214.94|217.92|215.92|216.85|214.85|2502
1600869600000|2020-09-23 14:00:00|216.93|214.93|215.89|213.89|217.23|215.23|215.68|213.68|2581
1600873200000|2020-09-23 15:00:00|215.88|213.88|215.62|213.62|216.36|214.36|215.4|213.4|2203
1600876800000|2020-09-23 16:00:00|215.61|213.61|216.67|214.67|216.75|214.75|215.49|213.49|2168
1600880400000|2020-09-23 17:00:00|216.66|214.66|215.51|213.51|216.7|214.7|215.4|213.4|1866
1600884000000|2020-09-23 18:00:00|215.52|213.52|213.57|211.57|215.65|213.65|213.52|211.52|2432
1600887600000|2020-09-23 19:00:00|213.56|211.56|209.44|207.44|213.84|211.84|207.38|205.38|5540
1600891200000|2020-09-23 20:00:00|209.41|207.41|207.37|205.37|210.3|208.3|204.25|202.25|5162
1600894800000|2020-09-23 21:00:00|207.39|205.39|209.43|207.43|209.55|207.55|207.19|205.19|3607
1600898400000|2020-09-23 22:00:00|209.42|207.42|209.31|207.31|209.99|207.99|208.73|206.73|3298
1600902000000|2020-09-23 23:00:00|209.3|207.3|208.91|206.91|209.36|207.36|207.84|205.84|3269
1600905600000|2020-09-24 00:00:00|208.9|206.9|209.95|207.95|210.49|208.49|207.34|205.34|3615
1600909200000|2020-09-24 01:00:00|209.97|207.97|210.12|208.12|210.8|208.8|209.69|207.69|2732
1600912800000|2020-09-24 02:00:00|210.13|208.13|210.27|208.27|211.14|209.14|209.87|207.87|2739
1600916400000|2020-09-24 03:00:00|210.28|208.28|210.42|208.42|211.04|209.04|210.24|208.24|2767
1600920000000|2020-09-24 04:00:00|210.41|208.41|209.41|207.41|210.94|208.94|209.29|207.29|3050
1600923600000|2020-09-24 05:00:00|209.4|207.4|209.81|207.81|210.16|208.16|209.37|207.37|2737
1600927200000|2020-09-24 06:00:00|209.79|207.79|209.98|207.98|211.03|209.03|209.79|207.79|2476
1600930800000|2020-09-24 07:00:00|209.99|207.99|212.79|210.79|212.84|210.84|209.97|207.97|2746
1600934400000|2020-09-24 08:00:00|212.8|210.8|211.56|209.56|213.41|211.41|211.33|209.33|2815
1600938000000|2020-09-24 09:00:00|211.53|209.53|212.46|210.46|212.69|210.69|211.06|209.06|1917
1600941600000|2020-09-24 10:00:00|212.47|210.47|214.03|212.03|214.15|212.15|211.85|209.85|2456
1600945200000|2020-09-24 11:00:00|214.02|212.02|215.36|213.36|216.52|214.52|213.97|211.97|3826
1600948800000|2020-09-24 12:00:00|215.35|213.35|213.84|211.84|215.86|213.86|213.5|211.5|2679
1600952400000|2020-09-24 13:00:00|213.86|211.86|213.45|211.45|214.08|212.08|212.47|210.47|2839
1600956000000|2020-09-24 14:00:00|213.47|211.47|214.12|212.12|214.47|212.47|213.46|211.46|2663
1600959600000|2020-09-24 15:00:00|214.11|212.11|216.78|214.78|217.31|215.31|213.99|211.99|3934
1600963200000|2020-09-24 16:00:00|216.77|214.77|217.77|215.77|220.01|218.01|216.73|214.73|4374
1600966800000|2020-09-24 17:00:00|217.78|215.78|217.08|215.08|218.81|216.81|216.9|214.9|3574
1600970400000|2020-09-24 18:00:00|217.06|215.06|216.51|214.51|217.84|215.84|216.48|214.48|2458
1600974000000|2020-09-24 19:00:00|216.53|214.53|217.2|215.2|217.47|215.47|215.94|213.94|2739
1600977600000|2020-09-24 20:00:00|217.19|215.19|217.06|215.06|217.79|215.79|216.87|214.87|2284
1600981200000|2020-09-24 21:00:00|217.02|215.02|216.82|214.82|217.99|215.99|216.8|214.8|1984
1600984800000|2020-09-24 22:00:00|216.83|214.83|217.74|215.74|218.96|216.96|216.79|214.79|3190
1600988400000|2020-09-24 23:00:00|217.73|215.73|217.31|215.31|217.81|215.81|217|215|1948
1600992000000|2020-09-25 00:00:00|217.29|215.29|217.02|215.02|218.19|216.19|216.75|214.75|2065
1600995600000|2020-09-25 01:00:00|217.03|215.03|216.24|214.24|217.94|215.94|216.19|214.19|1759
1600999200000|2020-09-25 02:00:00|216.22|214.22|215.76|213.76|216.41|214.41|215.4|213.4|1985
1601002800000|2020-09-25 03:00:00|215.79|213.79|214.2|212.2|216.35|214.35|214.08|212.08|2271
1601006400000|2020-09-25 04:00:00|214.19|212.19|215.26|213.26|215.5|213.5|213.8|211.8|2600
1601010000000|2020-09-25 05:00:00|215.25|213.25|214.07|212.07|215.26|213.26|214.07|212.07|3087
1601013600000|2020-09-25 06:00:00|214.06|212.06|215.72|213.72|215.89|213.89|213.49|211.49|2489
1601017200000|2020-09-25 07:00:00|215.73|213.73|213.93|211.93|215.8|213.8|213.85|211.85|2202
1601020800000|2020-09-25 08:00:00|213.94|211.94|212.49|210.49|213.94|211.94|212.16|210.16|3102
1601024400000|2020-09-25 09:00:00|212.48|210.48|212.52|210.52|213.52|211.52|211.93|209.93|2734
1601028000000|2020-09-25 10:00:00|212.51|210.51|212.53|210.53|213.11|211.11|212.25|210.25|2222
1601031600000|2020-09-25 11:00:00|212.5|210.5|215.28|213.28|215.39|213.39|212.02|210.02|2672
1601035200000|2020-09-25 12:00:00|215.29|213.29|215.67|213.67|217.59|215.59|214.69|212.69|3555
1601038800000|2020-09-25 13:00:00|215.66|213.66|215.43|213.43|216.33|214.33|215.02|213.02|2789
1601042400000|2020-09-25 14:00:00|215.44|213.44|215.67|213.67|215.84|213.84|214.17|212.17|3842
1601046000000|2020-09-25 15:00:00|215.66|213.66|216.95|214.95|217.24|215.24|215.64|213.64|3113
1601049600000|2020-09-25 16:00:00|216.96|214.96|216.31|214.31|217.11|215.11|215.3|213.3|2616
1601053200000|2020-09-25 17:00:00|216.32|214.32|217.94|215.94|218.33|216.33|215.99|213.99|2954
1601056800000|2020-09-25 18:00:00|217.95|215.95|216.98|214.98|218.43|216.43|216.59|214.59|2965
1601060400000|2020-09-25 19:00:00|216.97|214.97|218.09|216.09|218.15|216.15|216.73|214.73|2271
1601064000000|2020-09-25 20:00:00|218.13|216.13|217.61|215.61|219.08|217.08|217.41|215.41|2677
1601103600000|2020-09-26 07:00:00|217.88|215.88|216.8|214.8|217.88|215.88|216.42|214.42|3038
1601107200000|2020-09-26 08:00:00|216.81|214.81|216.47|214.47|217.01|215.01|216.23|214.23|1832
1601110800000|2020-09-26 09:00:00|216.45|214.45|216.66|214.66|217.04|215.04|216.02|214.02|2743
1601114400000|2020-09-26 10:00:00|216.65|214.65|216.73|214.73|216.98|214.98|215.18|213.18|2506
1601118000000|2020-09-26 11:00:00|216.72|214.72|216.51|214.51|217.01|215.01|216.2|214.2|2258
1601121600000|2020-09-26 12:00:00|216.5|214.5|215.4|213.4|216.5|214.5|214.77|212.77|2529
1601125200000|2020-09-26 13:00:00|215.39|213.39|214.56|212.56|215.65|213.65|214.46|212.46|2478
1601128800000|2020-09-26 14:00:00|214.57|212.57|215.82|213.82|216.33|214.33|213.99|211.99|3213
1601132400000|2020-09-26 15:00:00|215.79|213.79|216.83|214.83|217.02|215.02|215.74|213.74|2745
1601136000000|2020-09-26 16:00:00|216.8|214.8|224.19|222.19|225.37|223.37|215.95|213.95|4998
1601139600000|2020-09-26 17:00:00|224.18|222.18|224.05|222.05|224.73|222.73|222.83|220.83|3264
1601143200000|2020-09-26 18:00:00|224.06|222.06|222.83|220.83|225.22|223.22|222.75|220.75|2867
1601146800000|2020-09-26 19:00:00|222.84|220.84|222.82|220.82|223.34|221.34|222.29|220.29|2163
1601150400000|2020-09-26 20:00:00|222.81|220.81|222.96|220.96|223.25|221.25|222.4|220.4|2151
1601154000000|2020-09-26 21:00:00|222.97|220.97|222.25|220.25|224.01|222.01|222.2|220.2|2644
1601157600000|2020-09-26 22:00:00|222.26|220.26|222.18|220.18|222.95|220.95|221.9|219.9|1841
1601161200000|2020-09-26 23:00:00|222.21|220.21|222.46|220.46|223.04|221.04|222.19|220.19|1634
1601164800000|2020-09-27 00:00:00|222.45|220.45|223.68|221.68|224.28|222.28|221.88|219.88|2689
1601168400000|2020-09-27 01:00:00|223.67|221.67|223.51|221.51|224.69|222.69|223.34|221.34|2387
1601172000000|2020-09-27 02:00:00|223.5|221.5|224.63|222.63|224.66|222.66|222.87|220.87|1897
1601175600000|2020-09-27 03:00:00|224.62|222.62|224.2|222.2|225.52|223.52|223.77|221.77|2797
1601179200000|2020-09-27 04:00:00|224.21|222.21|224.33|222.33|224.57|222.57|223.15|221.15|1973
1601182800000|2020-09-27 05:00:00|224.32|222.32|224.51|222.51|225.55|223.55|223.96|221.96|2653
1601186400000|2020-09-27 06:00:00|224.49|222.49|219.96|217.96|224.6|222.6|219.63|217.63|4422
1601190000000|2020-09-27 07:00:00|219.97|217.97|220.68|218.68|220.99|218.99|219.68|217.68|3013
1601193600000|2020-09-27 08:00:00|220.67|218.67|220.1|218.1|220.68|218.68|218.71|216.71|2905
1601197200000|2020-09-27 09:00:00|220.08|218.08|218.93|216.93|220.09|218.09|218.76|216.76|2230
1601200800000|2020-09-27 10:00:00|218.92|216.92|219.66|217.66|220.26|218.26|217.63|215.63|2671
1601204400000|2020-09-27 11:00:00|219.65|217.65|218.63|216.63|220.02|218.02|218.59|216.59|1576
1601208000000|2020-09-27 12:00:00|218.58|216.58|219.91|217.91|220.28|218.28|217.5|215.5|2676
1601211600000|2020-09-27 13:00:00|219.9|217.9|219.92|217.92|220.45|218.45|219.51|217.51|1910
1601215200000|2020-09-27 14:00:00|219.93|217.93|219.78|217.78|220.32|218.32|219.31|217.31|2051
1601218800000|2020-09-27 15:00:00|219.77|217.77|227.54|225.54|227.92|225.92|218.46|216.46|4267
1601222400000|2020-09-27 16:00:00|227.52|225.52|228.73|226.73|232.84|230.84|226.66|224.66|5746
1601226000000|2020-09-27 17:00:00|228.74|226.74|228.47|226.47|229.17|227.17|227.92|225.92|3052
1601229600000|2020-09-27 18:00:00|228.46|226.46|227.1|225.1|229|227|226.94|224.94|2638
1601233200000|2020-09-27 19:00:00|227.08|225.08|227.25|225.25|228.07|226.07|226.7|224.7|2857
1601236800000|2020-09-27 20:00:00|227.24|225.24|227.5|225.5|227.78|225.78|227.15|225.15|1875
1601240400000|2020-09-27 21:00:00|227.49|225.49|227.2|225.2|227.69|225.69|226.39|224.39|2094
1601244000000|2020-09-27 22:00:00|227.23|225.23|228.18|226.18|229.72|227.72|227.23|225.23|3075
1601247600000|2020-09-27 23:00:00|228.19|226.19|230.53|228.53|230.7|228.7|227.52|225.52|2711
1601251200000|2020-09-28 00:00:00|230.56|228.56|230.16|228.16|232.59|230.59|230.01|228.01|5134
1601254800000|2020-09-28 01:00:00|230.15|228.15|231.08|229.08|231.08|229.08|229.14|227.14|3715
1601258400000|2020-09-28 02:00:00|231.2|229.2|229.67|227.67|231.76|229.76|229.52|227.52|3456
1601262000000|2020-09-28 03:00:00|229.65|227.65|229.67|227.67|230.11|228.11|228.81|226.81|2268
1601265600000|2020-09-28 04:00:00|229.66|227.66|231.44|229.44|232.54|230.54|229.49|227.49|3114
1601269200000|2020-09-28 05:00:00|231.45|229.45|229.45|227.45|231.84|229.84|229.39|227.39|2453
1601272800000|2020-09-28 06:00:00|229.4|227.4|228.87|226.87|230.43|228.43|228.61|226.61|2553
1601276400000|2020-09-28 07:00:00|228.86|226.86|231.57|229.57|233.71|231.71|228.2|226.2|4040
1601280000000|2020-09-28 08:00:00|231.58|229.58|230.01|228.01|231.75|229.75|229.7|227.7|3703
1601283600000|2020-09-28 09:00:00|230.08|228.08|230.95|228.95|231.21|229.21|229.66|227.66|2527
1601287200000|2020-09-28 10:00:00|230.94|228.94|231.83|229.83|232.56|230.56|230.33|228.33|2659
1601290800000|2020-09-28 11:00:00|231.82|229.82|231.63|229.63|233.64|231.64|230.95|228.95|3015
1601294400000|2020-09-28 12:00:00|231.64|229.64|232.9|230.9|235.04|233.04|231.08|229.08|4557
1601298000000|2020-09-28 13:00:00|232.92|230.92|231.73|229.73|233.56|231.56|231.51|229.51|3422
1601301600000|2020-09-28 14:00:00|231.75|229.75|231.37|229.37|232.58|230.58|231.31|229.31|3565
1601305200000|2020-09-28 15:00:00|231.42|229.42|232|230|232.67|230.67|230.97|228.97|3629
1601308800000|2020-09-28 16:00:00|232.01|230.01|233.57|231.57|235.67|233.67|231.34|229.34|4361
1601312400000|2020-09-28 17:00:00|233.58|231.58|232.86|230.86|234.32|232.32|232.5|230.5|3399
1601316000000|2020-09-28 18:00:00|232.85|230.85|231.02|229.02|232.86|230.86|230.3|228.3|2334
1601319600000|2020-09-28 19:00:00|231.05|229.05|231.4|229.4|231.41|229.41|230.44|228.44|2816
1601323200000|2020-09-28 20:00:00|231.39|229.39|230.68|228.68|231.51|229.51|230.67|228.67|2894
1601326800000|2020-09-28 21:00:00|230.67|228.67|231.02|229.02|231.03|229.03|229.59|227.59|2506
1601330400000|2020-09-28 22:00:00|231.09|229.09|230.21|228.21|231.11|229.11|230.05|228.05|3075
1601334000000|2020-09-28 23:00:00|230.22|228.22|226.74|224.74|230.3|228.3|225.18|223.18|4802
1601337600000|2020-09-29 00:00:00|226.72|224.72|227.34|225.34|228.08|226.08|225.94|223.94|3668
1601341200000|2020-09-29 01:00:00|227.33|225.33|226.68|224.68|227.54|225.54|225.55|223.55|2967
1601344800000|2020-09-29 02:00:00|226.7|224.7|227.8|225.8|230.56|228.56|226.63|224.63|4184
1601348400000|2020-09-29 03:00:00|227.79|225.79|227.77|225.77|228.56|226.56|227.6|225.6|2498
1601352000000|2020-09-29 04:00:00|227.73|225.73|226.39|224.39|228.58|226.58|225.8|223.8|2606
1601355600000|2020-09-29 05:00:00|226.4|224.4|226|224|226.89|224.89|225.47|223.47|2479
1601359200000|2020-09-29 06:00:00|225.99|223.99|228.46|226.46|228.78|226.78|225.76|223.76|2419
1601362800000|2020-09-29 07:00:00|228.45|226.45|227.62|225.62|228.5|226.5|227.37|225.37|2371
1601366400000|2020-09-29 08:00:00|227.63|225.63|227.92|225.92|228.32|226.32|227.17|225.17|2254
1601370000000|2020-09-29 09:00:00|227.93|225.93|227.26|225.26|228.34|226.34|227.08|225.08|2155
1601373600000|2020-09-29 10:00:00|227.27|225.27|228.82|226.82|228.91|226.91|227.2|225.2|2576
1601377200000|2020-09-29 11:00:00|228.83|226.83|229.31|227.31|230.84|228.84|228.35|226.35|2567
1601380800000|2020-09-29 12:00:00|229.32|227.32|229.12|227.12|229.72|227.72|228.64|226.64|1986
1601384400000|2020-09-29 13:00:00|229.13|227.13|228.2|226.2|229.16|227.16|227.19|225.19|2673
1601388000000|2020-09-29 14:00:00|228.19|226.19|228.28|226.28|230.46|228.46|227.53|225.53|3156
1601391600000|2020-09-29 15:00:00|228.27|226.27|227.23|225.23|228.84|226.84|227.03|225.03|2633
1601395200000|2020-09-29 16:00:00|227.22|225.22|228.07|226.07|228.22|226.22|226.09|224.09|3628
1601398800000|2020-09-29 17:00:00|228.09|226.09|227.25|225.25|228.52|226.52|226.49|224.49|3713
1601402400000|2020-09-29 18:00:00|227.24|225.24|227.8|225.8|228.33|226.33|226.9|224.9|2818
1601406000000|2020-09-29 19:00:00|227.79|225.79|227.76|225.76|228.41|226.41|227.23|225.23|1868
1601409600000|2020-09-29 20:00:00|227.72|225.72|228.16|226.16|228.71|226.71|227.72|225.72|1858
1601413200000|2020-09-29 21:00:00|228.17|226.17|228.26|226.26|228.58|226.58|227.98|225.98|2019
1601416800000|2020-09-29 22:00:00|228.27|226.27|228.54|226.54|228.86|226.86|228.2|226.2|2243
1601420400000|2020-09-29 23:00:00|228.56|226.56|230.06|228.06|231.39|229.39|228.56|226.56|3757
1601424000000|2020-09-30 00:00:00|230.08|228.08|229.23|227.23|230.23|228.23|228.86|226.86|2936
1601427600000|2020-09-30 01:00:00|229.26|227.26|230.79|228.79|230.9|228.9|229.01|227.01|2534
1601431200000|2020-09-30 02:00:00|230.78|228.78|229.79|227.79|232.38|230.38|228.5|226.5|5029
1601434800000|2020-09-30 03:00:00|229.82|227.82|229.44|227.44|230.25|228.25|229.39|227.39|2844
1601438400000|2020-09-30 04:00:00|229.45|227.45|229.79|227.79|230.41|228.41|228.3|226.3|2722
1601442000000|2020-09-30 05:00:00|229.76|227.76|228.65|226.65|230.09|228.09|228.45|226.45|2585
1601445600000|2020-09-30 06:00:00|228.64|226.64|229.32|227.32|229.96|227.96|228.27|226.27|2827
1601449200000|2020-09-30 07:00:00|229.33|227.33|229.04|227.04|230.12|228.12|228.8|226.8|2601
1601452800000|2020-09-30 08:00:00|229.03|227.03|229.37|227.37|229.77|227.77|228.53|226.53|3060
1601456400000|2020-09-30 09:00:00|229.35|227.35|228.15|226.15|229.36|227.36|227.09|225.09|3427
1601460000000|2020-09-30 10:00:00|228.14|226.14|228.71|226.71|228.87|226.87|228|226|1596
1601463600000|2020-09-30 11:00:00|228.7|226.7|226.54|224.54|228.71|226.71|226.33|224.33|2389
1601467200000|2020-09-30 12:00:00|226.6|224.6|228.34|226.34|228.63|226.63|226.28|224.28|2970
1601470800000|2020-09-30 13:00:00|228.37|226.37|228.19|226.19|228.61|226.61|227.81|225.81|2496
1601474400000|2020-09-30 14:00:00|228.2|226.2|228.24|226.24|229|227|228.11|226.11|2329
1601478000000|2020-09-30 15:00:00|228.23|226.23|229.41|227.41|229.47|227.47|228.22|226.22|2365
1601481600000|2020-09-30 16:00:00|229.4|227.4|230.48|228.48|230.79|228.79|228.82|226.82|2570
1601485200000|2020-09-30 17:00:00|230.47|228.47|229.99|227.99|230.77|228.77|229.64|227.64|2023
1601488800000|2020-09-30 18:00:00|230.02|228.02|227.73|225.73|230.11|228.11|227.02|225.02|2974
1601492400000|2020-09-30 19:00:00|227.71|225.71|226.75|224.75|227.93|225.93|226.33|224.33|2867
1601496000000|2020-09-30 20:00:00|226.76|224.76|227.06|225.06|227.62|225.62|226.17|224.17|2810
1601499600000|2020-09-30 21:00:00|227.04|225.04|227.09|225.09|227.69|225.69|226.95|224.95|2602
1601503200000|2020-09-30 22:00:00|227.08|225.08|228.76|226.76|228.88|226.88|226.31|224.31|2806
1601506800000|2020-09-30 23:00:00|228.75|226.75|229.03|227.03|229.26|227.26|228.26|226.26|2385
1601510400000|2020-10-01 00:00:00|229.07|227.07|229.1|227.1|229.86|227.86|229.03|227.03|2435
1601514000000|2020-10-01 01:00:00|229.11|227.11|230.4|228.4|230.4|228.4|228.69|226.69|2619
1601517600000|2020-10-01 02:00:00|230.42|228.42|230.04|228.04|230.97|228.97|229.87|227.87|2298
1601521200000|2020-10-01 03:00:00|230.05|228.05|229.3|227.3|230.19|228.19|228.95|226.95|1770
1601524800000|2020-10-01 04:00:00|229.31|227.31|229.27|227.27|230.15|228.15|229.04|227.04|1955
1601528400000|2020-10-01 05:00:00|229.28|227.28|230.34|228.34|230.5|228.5|229.25|227.25|2022
1601532000000|2020-10-01 06:00:00|230.35|228.35|230.91|228.91|231.65|229.65|230.11|228.11|2457
1601535600000|2020-10-01 07:00:00|230.9|228.9|231.66|229.66|231.91|229.91|230.86|228.86|2179
1601539200000|2020-10-01 08:00:00|231.68|229.68|233.19|231.19|235|233|231.19|229.19|4448
1601542800000|2020-10-01 09:00:00|233.22|231.22|233.39|231.39|234.04|232.04|233.03|231.03|2118
1601546400000|2020-10-01 10:00:00|233.4|231.4|232.9|230.9|233.69|231.69|232.31|230.31|2074
1601550000000|2020-10-01 11:00:00|232.91|230.91|234.04|232.04|234.05|232.05|232.87|230.87|2042
1601553600000|2020-10-01 12:00:00|234.02|232.02|232.83|230.83|234.07|232.07|232.22|230.22|2061
1601557200000|2020-10-01 13:00:00|232.82|230.82|231.76|229.76|232.84|230.84|231.6|229.6|2186
1601560800000|2020-10-01 14:00:00|231.75|229.75|231.56|229.56|232.02|230.02|230.29|228.29|2991
1601564400000|2020-10-01 15:00:00|231.65|229.65|228.14|226.14|233.38|231.38|227.84|225.84|3204
1601568000000|2020-10-01 16:00:00|228.13|226.13|225.37|223.37|228.24|226.24|222.99|220.99|6644
1601571600000|2020-10-01 17:00:00|225.36|223.36|223.26|221.26|225.37|223.37|223.24|221.24|4884
1601575200000|2020-10-01 18:00:00|223.25|221.25|226.24|224.24|226.61|224.61|222.8|220.8|3833
1601578800000|2020-10-01 19:00:00|226.25|224.25|226.36|224.36|226.87|224.87|225.26|223.26|2675
1601582400000|2020-10-01 20:00:00|226.35|224.35|226.14|224.14|226.45|224.45|225.12|223.12|2634
1601586000000|2020-10-01 21:00:00|226.11|224.11|225.41|223.41|226.46|224.46|225.34|223.34|2324
1601589600000|2020-10-01 22:00:00|225.4|223.4|226|224|226.71|224.71|224.91|222.91|3647
1601593200000|2020-10-01 23:00:00|225.85|223.85|229.06|227.06|229.41|227.41|225.61|223.61|3493
1601596800000|2020-10-02 00:00:00|229.07|227.07|226.9|224.9|229.2|227.2|226.5|224.5|3932
1601600400000|2020-10-02 01:00:00|226.91|224.91|227.48|225.48|228.01|226.01|226.78|224.78|2221
1601604000000|2020-10-02 02:00:00|227.47|225.47|227.12|225.12|227.91|225.91|227.11|225.11|2258
1601607600000|2020-10-02 03:00:00|227.14|225.14|228.23|226.23|228.26|226.26|226.89|224.89|2133
1601611200000|2020-10-02 04:00:00|228.24|226.24|227.18|225.18|229.39|227.39|227.18|225.18|3337
1601614800000|2020-10-02 05:00:00|227.19|225.19|221.27|219.27|227.2|225.2|219.28|217.28|6816
1601618400000|2020-10-02 06:00:00|221.25|219.25|221.4|219.4|222.34|220.34|220.55|218.55|3593
1601622000000|2020-10-02 07:00:00|221.41|219.41|221.31|219.31|221.92|219.92|220.73|218.73|2488
1601625600000|2020-10-02 08:00:00|221.28|219.28|218.13|216.13|221.93|219.93|217.29|215.29|4200
1601629200000|2020-10-02 09:00:00|218.14|216.14|216.71|214.71|218.9|216.9|215.65|213.65|5080
1601632800000|2020-10-02 10:00:00|216.72|214.72|216.69|214.69|217.18|215.18|213.52|211.52|4190
1601636400000|2020-10-02 11:00:00|216.71|214.71|216.24|214.24|217.14|215.14|215.64|213.64|2593
1601640000000|2020-10-02 12:00:00|216.23|214.23|218.04|216.04|218.07|216.07|215.74|213.74|2885
1601643600000|2020-10-02 13:00:00|218.05|216.05|219.35|217.35|219.77|217.77|216.2|214.2|3889
1601647200000|2020-10-02 14:00:00|219.36|217.36|220.17|218.17|221|219|219.35|217.35|4654
1601650800000|2020-10-02 15:00:00|220.18|218.18|218.56|216.56|220.62|218.62|218.14|216.14|2888
1601654400000|2020-10-02 16:00:00|218.55|216.55|220.34|218.34|220.56|218.56|217.38|215.38|3505
1601658000000|2020-10-02 17:00:00|220.33|218.33|220.11|218.11|220.48|218.48|219.6|217.6|2151
1601661600000|2020-10-02 18:00:00|220.14|218.14|219.71|217.71|220.42|218.42|218.61|216.61|2606
1601665200000|2020-10-02 19:00:00|219.69|217.69|218.64|216.64|219.72|217.72|218.52|216.52|2050
1601668800000|2020-10-02 20:00:00|218.63|216.63|219.08|217.08|219.74|217.74|218.51|216.51|2235
1601708400000|2020-10-03 07:00:00|220.19|218.19|220.84|218.84|221.24|219.24|219.9|217.9|1953
1601712000000|2020-10-03 08:00:00|220.83|218.83|220.58|218.58|221.66|219.66|219.9|217.9|2257
1601715600000|2020-10-03 09:00:00|220.6|218.6|220.99|218.99|221.41|219.41|220.29|218.29|1659
1601719200000|2020-10-03 10:00:00|220.98|218.98|221.46|219.46|221.6|219.6|220.88|218.88|1775
1601722800000|2020-10-03 11:00:00|221.47|219.47|221.09|219.09|221.77|219.77|220.93|218.93|2052
1601726400000|2020-10-03 12:00:00|221.08|219.08|220.57|218.57|221.12|219.12|220.38|218.38|2054
1601730000000|2020-10-03 13:00:00|220.56|218.56|220.68|218.68|221.01|219.01|220.4|218.4|2013
1601733600000|2020-10-03 14:00:00|220.69|218.69|220.58|218.58|220.91|218.91|220.52|218.52|1816
1601737200000|2020-10-03 15:00:00|220.59|218.59|220.96|218.96|221.33|219.33|220.32|218.32|1955
1601740800000|2020-10-03 16:00:00|220.98|218.98|221.85|219.85|222.04|220.04|220.45|218.45|2473
1601744400000|2020-10-03 17:00:00|221.86|219.86|221.65|219.65|222.01|220.01|221.11|219.11|2337
1601748000000|2020-10-03 18:00:00|221.66|219.66|221.41|219.41|222.21|220.21|221.2|219.2|1757
1601751600000|2020-10-03 19:00:00|221.42|219.42|221.19|219.19|221.78|219.78|221.12|219.12|1397
1601755200000|2020-10-03 20:00:00|221.18|219.18|220.28|218.28|221.27|219.27|219.97|217.97|1733
1601758800000|2020-10-03 21:00:00|220.29|218.29|220.52|218.52|220.85|218.85|220.07|218.07|1343
1601762400000|2020-10-03 22:00:00|220.51|218.51|220.4|218.4|220.52|218.52|218.74|216.74|2471
1601766000000|2020-10-03 23:00:00|220.37|218.37|219.63|217.63|220.66|218.66|219.4|217.4|2212
1601769600000|2020-10-04 00:00:00|219.62|217.62|220.07|218.07|220.42|218.42|219.08|217.08|2157
1601773200000|2020-10-04 01:00:00|220.06|218.06|218.73|216.73|220.2|218.2|217.58|215.58|2774
1601776800000|2020-10-04 02:00:00|218.72|216.72|219.36|217.36|219.48|217.48|217.78|215.78|1797
1601780400000|2020-10-04 03:00:00|219.35|217.35|218.95|216.95|219.52|217.52|218.86|216.86|1596
1601784000000|2020-10-04 04:00:00|218.94|216.94|219.96|217.96|220.19|218.19|218.91|216.91|1935
1601787600000|2020-10-04 05:00:00|219.97|217.97|220.11|218.11|220.78|218.78|219.95|217.95|1655
1601791200000|2020-10-04 06:00:00|220.1|218.1|222.12|220.12|222.43|220.43|220.03|218.03|3073
1601794800000|2020-10-04 07:00:00|222.11|220.11|221.68|219.68|222.76|220.76|221.39|219.39|2375
1601798400000|2020-10-04 08:00:00|221.67|219.67|220.3|218.3|221.81|219.81|219.76|217.76|1710
1601802000000|2020-10-04 09:00:00|220.31|218.31|220.24|218.24|220.62|218.62|219.9|217.9|1144
1601805600000|2020-10-04 10:00:00|220.22|218.22|219.81|217.81|220.23|218.23|219.19|217.19|2079
1601809200000|2020-10-04 11:00:00|219.8|217.8|220.62|218.62|220.67|218.67|219.45|217.45|2118
1601812800000|2020-10-04 12:00:00|220.59|218.59|220.42|218.42|220.74|218.74|219.31|217.31|2296
1601816400000|2020-10-04 13:00:00|220.43|218.43|221|219|222.09|220.09|220.43|218.43|2221
1601820000000|2020-10-04 14:00:00|221.01|219.01|220.59|218.59|221.49|219.49|220.41|218.41|1415
1601823600000|2020-10-04 15:00:00|220.58|218.58|219.93|217.93|221.09|219.09|219.88|217.88|1794
1601827200000|2020-10-04 16:00:00|219.94|217.94|220.73|218.73|220.8|218.8|219.79|217.79|1819
1601830800000|2020-10-04 17:00:00|220.74|218.74|221.19|219.19|221.6|219.6|220.43|218.43|2166
1601834400000|2020-10-04 18:00:00|221.18|219.18|223|221|223.4|221.4|221.11|219.11|3688
1601838000000|2020-10-04 19:00:00|223.01|221.01|222.66|220.66|223.93|221.93|222.65|220.65|3134
1601841600000|2020-10-04 20:00:00|222.69|220.69|221.73|219.73|223.14|221.14|221.42|219.42|2310
1601845200000|2020-10-04 21:00:00|221.74|219.74|221.52|219.52|221.98|219.98|221.46|219.46|1462
1601848800000|2020-10-04 22:00:00|221.53|219.53|221.49|219.49|222.39|220.39|221|219|2526
1601852400000|2020-10-04 23:00:00|221.48|219.48|222.07|220.07|222.35|220.35|221.48|219.48|2112
1601856000000|2020-10-05 00:00:00|222.08|220.08|223.13|221.13|223.84|221.84|221.8|219.8|3201
1601859600000|2020-10-05 01:00:00|223.1|221.1|222.36|220.36|223.23|221.23|222.32|220.32|2048
1601863200000|2020-10-05 02:00:00|222.34|220.34|222.63|220.63|222.85|220.85|222.07|220.07|2646
1601866800000|2020-10-05 03:00:00|222.62|220.62|221.62|219.62|222.94|220.94|221.26|219.26|2055
1601870400000|2020-10-05 04:00:00|221.63|219.63|221.58|219.58|221.88|219.88|221.2|219.2|1964
1601874000000|2020-10-05 05:00:00|221.62|219.62|221.45|219.45|221.83|219.83|221.06|219.06|1725
1601877600000|2020-10-05 06:00:00|221.44|219.44|220.41|218.41|221.44|219.44|219.31|217.31|2801
1601881200000|2020-10-05 07:00:00|220.38|218.38|221.17|219.17|221.35|219.35|220.03|218.03|2567
1601884800000|2020-10-05 08:00:00|221.13|219.13|220.73|218.73|221.24|219.24|220.58|218.58|2195
1601888400000|2020-10-05 09:00:00|220.72|218.72|220.66|218.66|221.32|219.32|220.35|218.35|1736
1601892000000|2020-10-05 10:00:00|220.65|218.65|220.87|218.87|221.05|219.05|219.85|217.85|1758
1601895600000|2020-10-05 11:00:00|220.88|218.88|220|218|221.19|219.19|219.99|217.99|1931
1601899200000|2020-10-05 12:00:00|219.99|217.99|221.65|219.65|221.89|219.89|219.89|217.89|1963
1601902800000|2020-10-05 13:00:00|221.64|219.64|221.77|219.77|222.32|220.32|221.39|219.39|2843
1601906400000|2020-10-05 14:00:00|221.78|219.78|221.39|219.39|222.68|220.68|221|219|3403
1601910000000|2020-10-05 15:00:00|221.38|219.38|221.7|219.7|221.71|219.71|221.02|219.02|1850
1601913600000|2020-10-05 16:00:00|221.69|219.69|222.79|220.79|222.98|220.98|221.28|219.28|1822
1601917200000|2020-10-05 17:00:00|222.8|220.8|221.26|219.26|222.81|220.81|220.99|218.99|1700
1601920800000|2020-10-05 18:00:00|221.25|219.25|221.35|219.35|221.45|219.45|220.64|218.64|2040
1601924400000|2020-10-05 19:00:00|221.36|219.36|221.23|219.23|221.52|219.52|221.1|219.1|1771
1601928000000|2020-10-05 20:00:00|221.22|219.22|221.13|219.13|221.4|219.4|220.95|218.95|1681
1601931600000|2020-10-05 21:00:00|221.15|219.15|221.48|219.48|221.76|219.76|221.03|219.03|450
1601935200000|2020-10-05 22:00:00|221.47|219.47|221.89|219.89|222.37|220.37|221.47|219.47|1799
1601938800000|2020-10-05 23:00:00|221.88|219.88|222.87|220.87|223.18|221.18|221.7|219.7|2140
1601942400000|2020-10-06 00:00:00|222.88|220.88|222.23|220.23|223.68|221.68|221.9|219.9|1979
1601946000000|2020-10-06 01:00:00|222.24|220.24|222.49|220.49|222.8|220.8|221.81|219.81|1567
1601949600000|2020-10-06 02:00:00|222.48|220.48|223.04|221.04|223.62|221.62|222.48|220.48|1671
1601953200000|2020-10-06 03:00:00|223.05|221.05|223.06|221.06|223.44|221.44|222.52|220.52|1476
1601956800000|2020-10-06 04:00:00|223.05|221.05|223.09|221.09|223.58|221.58|222.93|220.93|1548
1601960400000|2020-10-06 05:00:00|223.11|221.11|222.38|220.38|223.14|221.14|222.1|220.1|1305
1601964000000|2020-10-06 06:00:00|222.37|220.37|222.26|220.26|222.49|220.49|221.92|219.92|1062
1601967600000|2020-10-06 07:00:00|222.29|220.29|220.94|218.94|222.65|220.65|220.78|218.78|1299
1601971200000|2020-10-06 08:00:00|220.95|218.95|221.51|219.51|221.56|219.56|220.61|218.61|1436
1601974800000|2020-10-06 09:00:00|221.5|219.5|221.91|219.91|221.98|219.98|221.39|219.39|790
1601978400000|2020-10-06 10:00:00|221.93|219.93|220.72|218.72|221.98|219.98|220.7|218.7|1305
1601982000000|2020-10-06 11:00:00|220.71|218.71|219.91|217.91|220.73|218.73|218.79|216.79|2789
1601985600000|2020-10-06 12:00:00|219.92|217.92|219.9|217.9|220.59|218.59|219.52|217.52|1466
1601989200000|2020-10-06 13:00:00|219.86|217.86|219.63|217.63|220.7|218.7|219.38|217.38|1395
1601992800000|2020-10-06 14:00:00|219.64|217.64|219.33|217.33|220.35|218.35|219.22|217.22|1947
1601996400000|2020-10-06 15:00:00|219.34|217.34|229.75|227.75|230.37|228.37|217.61|215.61|6893
1602000000000|2020-10-06 16:00:00|229.76|227.76|228.16|226.16|231.24|229.24|227.48|225.48|4378
1602003600000|2020-10-06 17:00:00|228.17|226.17|227.01|225.01|228.38|226.38|226.15|224.15|2052
1602007200000|2020-10-06 18:00:00|227.02|225.02|224.11|222.11|228.25|226.25|223.8|221.8|2809
1602010800000|2020-10-06 19:00:00|224.09|222.09|222.34|220.34|224.09|222.09|221.54|219.54|4648
1602014400000|2020-10-06 20:00:00|222.35|220.35|218.12|216.12|222.65|220.65|216.84|214.84|3025
1602018000000|2020-10-06 21:00:00|218.09|216.09|218.73|216.73|219.53|217.53|217.68|215.68|1296
1602021600000|2020-10-06 22:00:00|218.71|216.71|219.86|217.86|220.24|218.24|218.42|216.42|1929
1602025200000|2020-10-06 23:00:00|219.85|217.85|220.82|218.82|221.05|219.05|219.71|217.71|2158
1602028800000|2020-10-07 00:00:00|220.79|218.79|219.48|217.48|220.83|218.83|219.07|217.07|1956
1602032400000|2020-10-07 01:00:00|219.49|217.49|219.52|217.52|219.74|217.74|217.36|215.36|2827
1602036000000|2020-10-07 02:00:00|219.54|217.54|219.94|217.94|220.38|218.38|219.29|217.29|1482
1602039600000|2020-10-07 03:00:00|219.95|217.95|219.38|217.38|220.14|218.14|218.46|216.46|1888
1602043200000|2020-10-07 04:00:00|219.37|217.37|219.95|217.95|220.05|218.05|219.07|217.07|1573
1602046800000|2020-10-07 05:00:00|219.94|217.94|219.96|217.96|220.84|218.84|219.41|217.41|2592
1602050400000|2020-10-07 06:00:00|219.97|217.97|220.32|218.32|220.66|218.66|219.72|217.72|2147
1602054000000|2020-10-07 07:00:00|220.31|218.31|220.1|218.1|220.45|218.45|219.45|217.45|1768
1602057600000|2020-10-07 08:00:00|220.12|218.12|220.02|218.02|220.33|218.33|219.52|217.52|1313
1602061200000|2020-10-07 09:00:00|220.01|218.01|219.16|217.16|220.06|218.06|218.64|216.64|1965
1602064800000|2020-10-07 10:00:00|219.14|217.14|219.62|217.62|219.77|217.77|218.65|216.65|1663
1602068400000|2020-10-07 11:00:00|219.63|217.63|219.19|217.19|219.66|217.66|218.73|216.73|1246
1602072000000|2020-10-07 12:00:00|219.2|217.2|220.01|218.01|220.28|218.28|219.15|217.15|1721
1602075600000|2020-10-07 13:00:00|220.02|218.02|220.15|218.15|220.88|218.88|219.87|217.87|1610
1602079200000|2020-10-07 14:00:00|220.19|218.19|220.33|218.33|220.44|218.44|219.49|217.49|2240
1602082800000|2020-10-07 15:00:00|220.35|218.35|223.18|221.18|225.64|223.64|219.95|217.95|4809
1602086400000|2020-10-07 16:00:00|223.17|221.17|221.87|219.87|223.47|221.47|220.49|218.49|3886
1602090000000|2020-10-07 17:00:00|221.93|219.93|222.62|220.62|222.81|220.81|221.22|219.22|2696
1602093600000|2020-10-07 18:00:00|222.63|220.63|222.92|220.92|223.28|221.28|222.59|220.59|1875
1602097200000|2020-10-07 19:00:00|222.93|220.93|222.92|220.92|223.62|221.62|222.74|220.74|1564
1602100800000|2020-10-07 20:00:00|222.9|220.9|223.59|221.59|224.32|222.32|222.72|220.72|1520
1602104400000|2020-10-07 21:00:00|223.58|221.58|223.37|221.37|224.17|222.17|223.28|221.28|1481
1602108000000|2020-10-07 22:00:00|223.36|221.36|223.48|221.48|223.65|221.65|222.74|220.74|1531
1602111600000|2020-10-07 23:00:00|223.49|221.49|224.31|222.31|224.62|222.62|223.15|221.15|1644
1602115200000|2020-10-08 00:00:00|224.3|222.3|223.19|221.19|224.59|222.59|223.02|221.02|1601
1602118800000|2020-10-08 01:00:00|223.18|221.18|223.44|221.44|223.45|221.45|222.43|220.43|2106
1602122400000|2020-10-08 02:00:00|223.45|221.45|223.63|221.63|223.68|221.68|223.02|221.02|1649
1602126000000|2020-10-08 03:00:00|223.64|221.64|226.36|224.36|228.43|226.43|223.38|221.38|4801
1602129600000|2020-10-08 04:00:00|226.37|224.37|226.1|224.1|226.94|224.94|225.46|223.46|2516
1602133200000|2020-10-08 05:00:00|226.11|224.11|225.98|223.98|226.47|224.47|225.14|223.14|2890
1602136800000|2020-10-08 06:00:00|225.99|223.99|226.68|224.68|227.68|225.68|225.8|223.8|2599
1602140400000|2020-10-08 07:00:00|226.66|224.66|224.89|222.89|226.69|224.69|223.36|221.36|4159
1602144000000|2020-10-08 08:00:00|224.9|222.9|224.56|222.56|225.63|223.63|224.26|222.26|2915
1602147600000|2020-10-08 09:00:00|224.54|222.54|224.81|222.81|225.57|223.57|223.7|221.7|3066
1602151200000|2020-10-08 10:00:00|224.78|222.78|226.41|224.41|227.25|225.25|224.49|222.49|3181
1602154800000|2020-10-08 11:00:00|226.45|224.45|225.98|223.98|226.75|224.75|225.6|223.6|2340
1602158400000|2020-10-08 12:00:00|225.94|223.94|229.77|227.77|230.38|228.38|225.25|223.25|4415
1602162000000|2020-10-08 13:00:00|229.79|227.79|232.72|230.72|233.88|231.88|228.62|226.62|6474
1602165600000|2020-10-08 14:00:00|232.71|230.71|235.65|233.65|236.79|234.79|231.44|229.44|5709
1602169200000|2020-10-08 15:00:00|235.64|233.64|236.53|234.53|236.55|234.55|234.16|232.16|4155
1602172800000|2020-10-08 16:00:00|236.56|234.56|235.49|233.49|237.41|235.41|235.15|233.15|4232
1602176400000|2020-10-08 17:00:00|235.48|233.48|234.89|232.89|236.21|234.21|234.17|232.17|2944
1602180000000|2020-10-08 18:00:00|234.9|232.9|235.46|233.46|235.69|233.69|234.23|232.23|1975
1602183600000|2020-10-08 19:00:00|235.47|233.47|235.82|233.82|236.31|234.31|235.17|233.17|2077
1602187200000|2020-10-08 20:00:00|235.81|233.81|234.83|232.83|236.29|234.29|234.18|232.18|2532
1602190800000|2020-10-08 21:00:00|234.84|232.84|233.21|231.21|234.87|232.87|232.73|230.73|1394
1602194400000|2020-10-08 22:00:00|233.22|231.22|234.33|232.33|234.84|232.84|233.22|231.22|2652
1602198000000|2020-10-08 23:00:00|234.35|232.35|235.06|233.06|235.15|233.15|233.63|231.63|2170
1602201600000|2020-10-09 00:00:00|235.05|233.05|233.67|231.67|235.48|233.48|233.07|231.07|3176
1602205200000|2020-10-09 01:00:00|233.66|231.66|234.78|232.78|234.85|232.85|233.02|231.02|2450
1602208800000|2020-10-09 02:00:00|234.77|232.77|236.8|234.8|236.88|234.88|234.41|232.41|1810
1602212400000|2020-10-09 03:00:00|236.81|234.81|237.28|235.28|239.79|237.79|236.8|234.8|3639
1602216000000|2020-10-09 04:00:00|237.27|235.27|236.17|234.17|237.27|235.27|235.79|233.79|2236
1602219600000|2020-10-09 05:00:00|236.13|234.13|235.06|233.06|236.64|234.64|234.7|232.7|1898
1602223200000|2020-10-09 06:00:00|235.02|233.02|234.7|232.7|235.58|233.58|234.52|232.52|2374
1602226800000|2020-10-09 07:00:00|234.72|232.72|236.14|234.14|236.65|234.65|234.61|232.61|2109
1602230400000|2020-10-09 08:00:00|236.12|234.12|236.17|234.17|236.95|234.95|235.8|233.8|1807
1602234000000|2020-10-09 09:00:00|236.16|234.16|235.74|233.74|236.16|234.16|234.73|232.73|1884
1602237600000|2020-10-09 10:00:00|235.73|233.73|238.66|236.66|239.88|237.88|235.35|233.35|4756
1602241200000|2020-10-09 11:00:00|238.62|236.62|240.04|238.04|241.28|239.28|238.48|236.48|5051
1602244800000|2020-10-09 12:00:00|240.05|238.05|239.15|237.15|240.33|238.33|238.66|236.66|3399
1602248400000|2020-10-09 13:00:00|239.17|237.17|239.2|237.2|240.06|238.06|237.88|235.88|3650
1602252000000|2020-10-09 14:00:00|239.19|237.19|238.62|236.62|239.76|237.76|236.42|234.42|3951
1602255600000|2020-10-09 15:00:00|238.63|236.63|240.03|238.03|241.35|239.35|237.72|235.72|4449
1602259200000|2020-10-09 16:00:00|240.05|238.05|238.35|236.35|240.37|238.37|237.49|235.49|3718
1602262800000|2020-10-09 17:00:00|238.36|236.36|238.59|236.59|238.74|236.74|238.22|236.22|1699
1602266400000|2020-10-09 18:00:00|238.6|236.6|237.39|235.39|238.76|236.76|236.73|234.73|2618
1602270000000|2020-10-09 19:00:00|237.38|235.38|237.35|235.35|237.54|235.54|236.7|234.7|1523
1602273600000|2020-10-09 20:00:00|237.37|235.37|237.59|235.59|237.65|235.65|237.02|235.02|1664
1602313200000|2020-10-10 07:00:00|243.07|241.07|245.53|243.53|246.08|244.08|243|241|2688
1602316800000|2020-10-10 08:00:00|245.48|243.48|244.56|242.56|246.59|244.59|244.32|242.32|3010
1602320400000|2020-10-10 09:00:00|244.55|242.55|241.29|239.29|245.2|243.2|240.61|238.61|4494
1602324000000|2020-10-10 10:00:00|241.28|239.28|241.31|239.31|241.42|239.42|239.08|237.08|3572
1602327600000|2020-10-10 11:00:00|241.3|239.3|242.12|240.12|242.49|240.49|240.87|238.87|2960
1602331200000|2020-10-10 12:00:00|242.11|240.11|242.39|240.39|242.54|240.54|240.76|238.76|2887
1602334800000|2020-10-10 13:00:00|242.38|240.38|243.09|241.09|243.73|241.73|241.74|239.74|3385
1602338400000|2020-10-10 14:00:00|243.05|241.05|242.26|240.26|243.14|241.14|241.32|239.32|2675
1602342000000|2020-10-10 15:00:00|242.24|240.24|241.34|239.34|243.36|241.36|241.26|239.26|3029
1602345600000|2020-10-10 16:00:00|241.33|239.33|240.61|238.61|241.62|239.62|239.81|237.81|3740
1602349200000|2020-10-10 17:00:00|240.6|238.6|240.7|238.7|241.42|239.42|240.41|238.41|2474
1602352800000|2020-10-10 18:00:00|240.69|238.69|241.11|239.11|241.38|239.38|240.49|238.49|2140
1602356400000|2020-10-10 19:00:00|241.1|239.1|241.03|239.03|241.16|239.16|240.56|238.56|1926
1602360000000|2020-10-10 20:00:00|241.04|239.04|240.72|238.72|241.11|239.11|240.4|238.4|2056
1602363600000|2020-10-10 21:00:00|240.69|238.69|240.99|238.99|241.2|239.2|240.1|238.1|2544
1602367200000|2020-10-10 22:00:00|241|239|240.3|238.3|241|239|239.91|237.91|2579
1602370800000|2020-10-10 23:00:00|240.31|238.31|238.45|236.45|240.36|238.36|237.08|235.08|4877
1602374400000|2020-10-11 00:00:00|238.46|236.46|238.77|236.77|239.27|237.27|237.4|235.4|3570
1602378000000|2020-10-11 01:00:00|238.75|236.75|240.59|238.59|241.15|239.15|238.72|236.72|3609
1602381600000|2020-10-11 02:00:00|240.58|238.58|240.35|238.35|240.72|238.72|239.88|237.88|2741
1602385200000|2020-10-11 03:00:00|240.34|238.34|239.57|237.57|240.46|238.46|239.01|237.01|2832
1602388800000|2020-10-11 04:00:00|239.58|237.58|239.15|237.15|240.31|238.31|238.17|236.17|2748
1602392400000|2020-10-11 05:00:00|239.16|237.16|240.66|238.66|240.96|238.96|238.86|236.86|2866
1602396000000|2020-10-11 06:00:00|240.67|238.67|240.62|238.62|240.93|238.93|240.08|238.08|2267
1602399600000|2020-10-11 07:00:00|240.63|238.63|240.25|238.25|241.08|239.08|240.16|238.16|2023
1602403200000|2020-10-11 08:00:00|240.29|238.29|240.04|238.04|240.78|238.78|239.99|237.99|1641
1602406800000|2020-10-11 09:00:00|240.05|238.05|239.93|237.93|240.23|238.23|237.37|235.37|3520
1602410400000|2020-10-11 10:00:00|239.92|237.92|240.66|238.66|241|239|238.4|236.4|3937
1602414000000|2020-10-11 11:00:00|240.67|238.67|242.89|240.89|244.66|242.66|240.11|238.11|4892
1602417600000|2020-10-11 12:00:00|242.88|240.88|240.17|238.17|243.13|241.13|239.89|237.89|3209
1602421200000|2020-10-11 13:00:00|240.16|238.16|240.43|238.43|240.63|238.63|239.21|237.21|2360
1602424800000|2020-10-11 14:00:00|240.44|238.44|241.51|239.51|242.41|240.41|239.46|237.46|4521
1602428400000|2020-10-11 15:00:00|241.5|239.5|241.21|239.21|242.99|240.99|240.53|238.53|4033
1602432000000|2020-10-11 16:00:00|241.2|239.2|241.83|239.83|243.67|241.67|240.74|238.74|4499
1602435600000|2020-10-11 17:00:00|241.82|239.82|242.36|240.36|242.74|240.74|241.8|239.8|3362
1602439200000|2020-10-11 18:00:00|242.37|240.37|241.81|239.81|242.46|240.46|241.34|239.34|2208
1602442800000|2020-10-11 19:00:00|241.8|239.8|239.79|237.79|242.56|240.56|239.56|237.56|3423
1602446400000|2020-10-11 20:00:00|239.78|237.78|239.88|237.88|240.43|238.43|239.72|237.72|2008
1602450000000|2020-10-11 21:00:00|239.89|237.89|241.64|239.64|242.93|240.93|238.85|236.85|4264
1602453600000|2020-10-11 22:00:00|241.65|239.65|239.67|237.67|242.28|240.28|239.06|237.06|4332
1602457200000|2020-10-11 23:00:00|239.68|237.68|240.19|238.19|240.89|238.89|239.34|237.34|3174
1602460800000|2020-10-12 00:00:00|240.18|238.18|240.81|238.81|240.81|238.81|239.55|237.55|2661
1602464400000|2020-10-12 01:00:00|240.82|238.82|241.05|239.05|241.12|239.12|239.6|237.6|2590
1602468000000|2020-10-12 02:00:00|241.04|239.04|240.82|238.82|241.06|239.06|239.82|237.82|2400
1602471600000|2020-10-12 03:00:00|240.79|238.79|240.71|238.71|241.27|239.27|240.64|238.64|2445
1602475200000|2020-10-12 04:00:00|240.68|238.68|240.94|238.94|240.95|238.95|239.92|237.92|2402
1602478800000|2020-10-12 05:00:00|240.96|238.96|241.2|239.2|241.87|239.87|240.62|238.62|2628
1602482400000|2020-10-12 06:00:00|241.19|239.19|239.42|237.42|241.31|239.31|239.39|237.39|2938
1602486000000|2020-10-12 07:00:00|239.41|237.41|240.82|238.82|241.5|239.5|239.01|237.01|3500
1602489600000|2020-10-12 08:00:00|240.81|238.81|240.02|238.02|240.97|238.97|239.93|237.93|2607
1602493200000|2020-10-12 09:00:00|240.01|238.01|240.54|238.54|240.56|238.56|239.18|237.18|3004
1602496800000|2020-10-12 10:00:00|240.55|238.55|236.54|234.54|240.75|238.75|234.41|232.41|4761
1602500400000|2020-10-12 11:00:00|236.57|234.57|235.56|233.56|236.84|234.84|235.12|233.12|4241
1602504000000|2020-10-12 12:00:00|235.55|233.55|238.08|236.08|238.09|236.09|235.21|233.21|2842
1602507600000|2020-10-12 13:00:00|238.06|236.06|242.05|240.05|243.15|241.15|237.39|235.39|5237
1602511200000|2020-10-12 14:00:00|242.04|240.04|241.07|239.07|242.08|240.08|240.22|238.22|3462
1602514800000|2020-10-12 15:00:00|241.08|239.08|242.13|240.13|242.6|240.6|241.08|239.08|3790
1602518400000|2020-10-12 16:00:00|242.14|240.14|243.48|241.48|244.32|242.32|241.41|239.41|4591
1602522000000|2020-10-12 17:00:00|243.49|241.49|243.2|241.2|243.98|241.98|242.46|240.46|3094
1602525600000|2020-10-12 18:00:00|243.23|241.23|242.8|240.8|243.46|241.46|242.68|240.68|1573
1602529200000|2020-10-12 19:00:00|242.82|240.82|242.72|240.72|243.56|241.56|242.33|240.33|2077
1602532800000|2020-10-12 20:00:00|242.71|240.71|243.11|241.11|243.58|241.58|242.7|240.7|2153
1602536400000|2020-10-12 21:00:00|243.1|241.1|244.12|242.12|245.02|243.02|243.1|241.1|3287
1602540000000|2020-10-12 22:00:00|244.13|242.13|243.53|241.53|244.25|242.25|243.07|241.07|2471
1602543600000|2020-10-12 23:00:00|243.52|241.52|240.85|238.85|243.61|241.61|239.42|237.42|5007
1602547200000|2020-10-13 00:00:00|240.86|238.86|240.37|238.37|241.21|239.21|239.07|237.07|4394
1602550800000|2020-10-13 01:00:00|240.38|238.38|240.35|238.35|240.81|238.81|239.47|237.47|3301
1602554400000|2020-10-13 02:00:00|240.34|238.34|239.97|237.97|240.45|238.45|239.43|237.43|3115
1602558000000|2020-10-13 03:00:00|239.95|237.95|239.77|237.77|240.03|238.03|238.91|236.91|3983
1602561600000|2020-10-13 04:00:00|239.76|237.76|243.45|241.45|245.11|243.11|239.74|237.74|4245
1602565200000|2020-10-13 05:00:00|243.46|241.46|244.12|242.12|244.82|242.82|243.05|241.05|2958
1602568800000|2020-10-13 06:00:00|244.13|242.13|242.69|240.69|244.14|242.14|242.34|240.34|2753
1602572400000|2020-10-13 07:00:00|242.68|240.68|242.28|240.28|242.71|240.71|240.64|238.64|3410
1602576000000|2020-10-13 08:00:00|242.29|240.29|242.82|240.82|243|241|242.16|240.16|2128
1602579600000|2020-10-13 09:00:00|242.81|240.81|241.79|239.79|242.96|240.96|241.69|239.69|2287
1602583200000|2020-10-13 10:00:00|241.78|239.78|243.31|241.31|244.04|242.04|240.74|238.74|4626
1602586800000|2020-10-13 11:00:00|243.32|241.32|246.25|244.25|248.78|246.78|243.03|241.03|4567
1602590400000|2020-10-13 12:00:00|246.26|244.26|247.55|245.55|249.76|247.76|245.98|243.98|3948
1602594000000|2020-10-13 13:00:00|247.54|245.54|244.97|242.97|247.54|245.54|242.74|240.74|5109
1602597600000|2020-10-13 14:00:00|244.96|242.96|255.56|253.56|255.59|253.59|244.85|242.85|6335
1602601200000|2020-10-13 15:00:00|255.57|253.57|255.05|253.05|256.03|254.03|253.3|251.3|4028
1602604800000|2020-10-13 16:00:00|255.03|253.03|254.28|252.28|256.2|254.2|252.81|250.81|3782
1602608400000|2020-10-13 17:00:00|254.29|252.29|251.8|249.8|255.52|253.52|251.58|249.58|2849
1602612000000|2020-10-13 18:00:00|251.79|249.79|251.77|249.77|252.84|250.84|250.7|248.7|3501
1602615600000|2020-10-13 19:00:00|251.76|249.76|252.43|250.43|253.59|251.59|251.63|249.63|1914
1602619200000|2020-10-13 20:00:00|252.42|250.42|252.86|250.86|253.25|251.25|251.65|249.65|1796
1602622800000|2020-10-13 21:00:00|252.88|250.88|254.19|252.19|254.35|252.35|252.18|250.18|2371
1602626400000|2020-10-13 22:00:00|254.21|252.21|253.94|251.94|255.48|253.48|253.46|251.46|2636
1602630000000|2020-10-13 23:00:00|253.93|251.93|254.53|252.53|255.68|253.68|253.55|251.55|2648
1602633600000|2020-10-14 00:00:00|254.54|252.54|259.13|257.13|259.38|257.38|253.88|251.88|4215
1602637200000|2020-10-14 01:00:00|259.12|257.12|257.72|255.72|259.59|257.59|256.79|254.79|3481
1602640800000|2020-10-14 02:00:00|257.73|255.73|255.26|253.26|257.75|255.75|254.91|252.91|2921
1602644400000|2020-10-14 03:00:00|255.27|253.27|255.93|253.93|257.94|255.94|255.27|253.27|2583
1602648000000|2020-10-14 04:00:00|255.92|253.92|254.5|252.5|256.25|254.25|254.32|252.32|3587
1602651600000|2020-10-14 05:00:00|254.51|252.51|255.22|253.22|255.66|253.66|253.51|251.51|2637
1602655200000|2020-10-14 06:00:00|255.21|253.21|255.53|253.53|256.1|254.1|254.12|252.12|2094
1602658800000|2020-10-14 07:00:00|255.54|253.54|254.94|252.94|255.71|253.71|253.32|251.32|2777
1602662400000|2020-10-14 08:00:00|254.95|252.95|255.09|253.09|255.83|253.83|254.34|252.34|2845
1602666000000|2020-10-14 09:00:00|255.1|253.1|253.98|251.98|255.41|253.41|253.06|251.06|2799
1602669600000|2020-10-14 10:00:00|253.99|251.99|252.89|250.89|254.41|252.41|251.18|249.18|3861
1602673200000|2020-10-14 11:00:00|252.9|250.9|252.21|250.21|254.11|252.11|251.98|249.98|2444
1602676800000|2020-10-14 12:00:00|252.2|250.2|256.13|254.13|256.9|254.9|251.79|249.79|3714
1602680400000|2020-10-14 13:00:00|256.14|254.14|256.78|254.78|257.72|255.72|255.16|253.16|4300
1602684000000|2020-10-14 14:00:00|256.79|254.79|253.52|251.52|257.01|255.01|252.04|250.04|5226
1602687600000|2020-10-14 15:00:00|253.55|251.55|253.86|251.86|254.33|252.33|251.85|249.85|4577
1602691200000|2020-10-14 16:00:00|253.87|251.87|256.54|254.54|258|256|253.05|251.05|5030
1602694800000|2020-10-14 17:00:00|256.55|254.55|255.98|253.98|256.55|254.55|255.07|253.07|3346
1602698400000|2020-10-14 18:00:00|255.97|253.97|254.47|252.47|256.53|254.53|252.91|250.91|3730
1602702000000|2020-10-14 19:00:00|254.48|252.48|253.9|251.9|255.61|253.61|253.87|251.87|2724
1602705600000|2020-10-14 20:00:00|253.89|251.89|255.57|253.57|255.67|253.67|253.86|251.86|2543
1602709200000|2020-10-14 21:00:00|255.58|253.58|255.04|253.04|256.08|254.08|254.93|252.93|1225
1602712800000|2020-10-14 22:00:00|255.03|253.03|257.01|255.01|257.04|255.04|255.03|253.03|2219
1602716400000|2020-10-14 23:00:00|257.02|255.02|260.24|258.24|261.57|259.57|256.41|254.41|3870
1602720000000|2020-10-15 00:00:00|260.25|258.25|259.5|257.5|260.73|258.73|258.31|256.31|3348
1602723600000|2020-10-15 01:00:00|259.49|257.49|259.76|257.76|261.31|259.31|258.7|256.7|3078
1602727200000|2020-10-15 02:00:00|259.74|257.74|256.92|254.92|260.26|258.26|256.81|254.81|2762
1602730800000|2020-10-15 03:00:00|256.9|254.9|258.37|256.37|258.46|256.46|256.67|254.67|2566
1602734400000|2020-10-15 04:00:00|258.35|256.35|258.99|256.99|259.42|257.42|257.66|255.66|2473
1602738000000|2020-10-15 05:00:00|258.98|256.98|263.99|261.99|264.39|262.39|258.91|256.91|3824
1602741600000|2020-10-15 06:00:00|264.02|262.02|264.29|262.29|266.27|264.27|262.9|260.9|4336
1602745200000|2020-10-15 07:00:00|264.3|262.3|265.05|263.05|265.39|263.39|263.34|261.34|2338
1602748800000|2020-10-15 08:00:00|265.04|263.04|262.87|260.87|265.38|263.38|262.49|260.49|3782
1602752400000|2020-10-15 09:00:00|262.88|260.88|261.32|259.32|262.97|260.97|259.37|257.37|5487
1602756000000|2020-10-15 10:00:00|261.31|259.31|260.46|258.46|262.91|260.91|258.33|256.33|4631
1602759600000|2020-10-15 11:00:00|260.47|258.47|259.99|257.99|262.79|260.79|259.19|257.19|3708
1602763200000|2020-10-15 12:00:00|259.97|257.97|261.95|259.95|262.77|260.77|258|256|4565
1602766800000|2020-10-15 13:00:00|261.94|259.94|263.91|261.91|264.97|262.97|261.16|259.16|3302
1602770400000|2020-10-15 14:00:00|263.88|261.88|262.87|260.87|264.16|262.16|262.24|260.24|3495
1602774000000|2020-10-15 15:00:00|262.88|260.88|264.27|262.27|264.31|262.31|262.28|260.28|3400
1602777600000|2020-10-15 16:00:00|264.28|262.28|260.4|258.4|264.45|262.45|259.9|257.9|4975
1602781200000|2020-10-15 17:00:00|260.42|258.42|263.51|261.51|264.3|262.3|260.39|258.39|3812
1602784800000|2020-10-15 18:00:00|263.53|261.53|261.98|259.98|264.11|262.11|261.93|259.93|2656
1602788400000|2020-10-15 19:00:00|261.93|259.93|262.44|260.44|263.42|261.42|261.71|259.71|3341
1602792000000|2020-10-15 20:00:00|262.45|260.45|263.01|261.01|264.15|262.15|262.11|260.11|3551
1602795600000|2020-10-15 21:00:00|263|261|261.9|259.9|263.09|261.09|261.29|259.29|1832
1602799200000|2020-10-15 22:00:00|261.89|259.89|261.48|259.48|262.1|260.1|261.31|259.31|2388
1602802800000|2020-10-15 23:00:00|261.5|259.5|263.27|261.27|263.32|261.32|261.37|259.37|2607
1602806400000|2020-10-16 00:00:00|263.25|261.25|262.84|260.84|263.39|261.39|261.57|259.57|2722
1602810000000|2020-10-16 01:00:00|262.83|260.83|266.3|264.3|267.68|265.68|262.83|260.83|4002
1602813600000|2020-10-16 02:00:00|266.31|264.31|265.73|263.73|266.76|264.76|265.56|263.56|2386
1602817200000|2020-10-16 03:00:00|265.74|263.74|265.44|263.44|266.11|264.11|264.01|262.01|2732
1602820800000|2020-10-16 04:00:00|265.43|263.43|253.34|251.34|265.44|263.44|245.04|243.04|9392
1602824400000|2020-10-16 05:00:00|253.32|251.32|254.11|252.11|256.33|254.33|252.74|250.74|5863
1602828000000|2020-10-16 06:00:00|254.1|252.1|254.58|252.58|255.45|253.45|251.71|249.71|4477
1602831600000|2020-10-16 07:00:00|254.63|252.63|253.18|251.18|254.63|252.63|252.9|250.9|2798
1602835200000|2020-10-16 08:00:00|253.17|251.17|253.95|251.95|255.08|253.08|253.08|251.08|3230
1602838800000|2020-10-16 09:00:00|253.94|251.94|252.59|250.59|253.95|251.95|247.62|245.62|6446
1602842400000|2020-10-16 10:00:00|252.6|250.6|252.69|250.69|255.33|253.33|252.36|250.36|4697
1602846000000|2020-10-16 11:00:00|252.74|250.74|256.72|254.72|257.36|255.36|252.73|250.73|4193
1602849600000|2020-10-16 12:00:00|256.7|254.7|255.61|253.61|256.76|254.76|254.92|252.92|3930
1602853200000|2020-10-16 13:00:00|255.62|253.62|255.57|253.57|256.15|254.15|253.88|251.88|3461
1602856800000|2020-10-16 14:00:00|255.58|253.58|253.06|251.06|256.32|254.32|252.21|250.21|3724
1602860400000|2020-10-16 15:00:00|253.05|251.05|253.2|251.2|254.01|252.01|251.97|249.97|3869
1602864000000|2020-10-16 16:00:00|253.19|251.19|251.58|249.58|253.66|251.66|249.41|247.41|4181
1602867600000|2020-10-16 17:00:00|251.59|249.59|250.33|248.33|251.97|249.97|248.06|246.06|3569
1602871200000|2020-10-16 18:00:00|250.35|248.35|252.36|250.36|254.39|252.39|249.98|247.98|3419
1602874800000|2020-10-16 19:00:00|252.35|250.35|249.98|247.98|252.5|250.5|249.98|247.98|2092
1602878400000|2020-10-16 20:00:00|249.99|247.99|250.91|248.91|251.01|249.01|248.8|246.8|2701
1602918000000|2020-10-17 07:00:00|250.97|248.97|251.26|249.26|252.22|250.22|250.97|248.97|2266
1602921600000|2020-10-17 08:00:00|251.25|249.25|250.09|248.09|251.85|249.85|250.08|248.08|2563
1602925200000|2020-10-17 09:00:00|250.12|248.12|250.4|248.4|250.75|248.75|249.46|247.46|2296
1602928800000|2020-10-17 10:00:00|250.38|248.38|251.28|249.28|251.37|249.37|250.13|248.13|2006
1602932400000|2020-10-17 11:00:00|251.29|249.29|250.77|248.77|251.29|249.29|250.21|248.21|1479
1602936000000|2020-10-17 12:00:00|250.78|248.78|250.57|248.57|250.84|248.84|248.99|246.99|1984
1602939600000|2020-10-17 13:00:00|250.58|248.58|247.43|245.43|250.7|248.7|244.92|242.92|3065
1602943200000|2020-10-17 14:00:00|247.45|245.45|247.92|245.92|248.81|246.81|243.67|241.67|4471
1602946800000|2020-10-17 15:00:00|247.93|245.93|245.95|243.95|249.66|247.66|245.64|243.64|4437
1602950400000|2020-10-17 16:00:00|245.92|243.92|243.89|241.89|246.56|244.56|242.32|240.32|4518
1602954000000|2020-10-17 17:00:00|243.88|241.88|245.36|243.36|245.51|243.51|242.61|240.61|2784
1602957600000|2020-10-17 18:00:00|245.33|243.33|245.01|243.01|245.61|243.61|244.11|242.11|1917
1602961200000|2020-10-17 19:00:00|244.99|242.99|244.5|242.5|245.47|243.47|244.3|242.3|1848
1602964800000|2020-10-17 20:00:00|244.46|242.46|244.6|242.6|245.09|243.09|243.78|241.78|1923
1602968400000|2020-10-17 21:00:00|244.59|242.59|243.93|241.93|245.38|243.38|243.75|241.75|1394
1602972000000|2020-10-17 22:00:00|243.92|241.92|244.8|242.8|245.36|243.36|243.84|241.84|1672
1602975600000|2020-10-17 23:00:00|244.81|242.81|245.79|243.79|246.59|244.59|244.81|242.81|1814
1602979200000|2020-10-18 00:00:00|245.78|243.78|247.12|245.12|247.92|245.92|244.92|242.92|3492
1602982800000|2020-10-18 01:00:00|247.13|245.13|247.73|245.73|247.8|245.8|246.32|244.32|2946
1602986400000|2020-10-18 02:00:00|247.72|245.72|246.6|244.6|247.78|245.78|246.47|244.47|2716
1602990000000|2020-10-18 03:00:00|246.59|244.59|246.57|244.57|247.3|245.3|245.92|243.92|1979
1602993600000|2020-10-18 04:00:00|246.58|244.58|247.71|245.71|248.8|246.8|245.05|243.05|2640
1602997200000|2020-10-18 05:00:00|247.66|245.66|248.58|246.58|248.76|246.76|247.15|245.15|2613
1603000800000|2020-10-18 06:00:00|248.59|246.59|250.08|248.08|250.21|248.21|248.26|246.26|2496
1603004400000|2020-10-18 07:00:00|250.09|248.09|250.56|248.56|250.66|248.66|249.49|247.49|2467
1603008000000|2020-10-18 08:00:00|250.58|248.58|249.26|247.26|251|249|248.88|246.88|2210
1603011600000|2020-10-18 09:00:00|249.27|247.27|248.5|246.5|249.76|247.76|248.45|246.45|1369
1603015200000|2020-10-18 10:00:00|248.52|246.52|248.54|246.54|248.8|246.8|247.38|245.38|2089
1603018800000|2020-10-18 11:00:00|248.55|246.55|248.64|246.64|249.08|247.08|248.21|246.21|1408
1603022400000|2020-10-18 12:00:00|248.65|246.65|248.07|246.07|248.94|246.94|247.97|245.97|1244
1603026000000|2020-10-18 13:00:00|248.08|246.08|249.26|247.26|249.39|247.39|248.08|246.08|1207
1603029600000|2020-10-18 14:00:00|249.25|247.25|250.04|248.04|251.91|249.91|249.07|247.07|3378
1603033200000|2020-10-18 15:00:00|250.1|248.1|250.57|248.57|250.9|248.9|249.79|247.79|1767
1603036800000|2020-10-18 16:00:00|250.56|248.56|250.16|248.16|250.78|248.78|249.81|247.81|1524
1603040400000|2020-10-18 17:00:00|250.17|248.17|250.15|248.15|250.35|248.35|249.59|247.59|1493
1603044000000|2020-10-18 18:00:00|250.16|248.16|249.02|247.02|250.22|248.22|249.01|247.01|1307
1603047600000|2020-10-18 19:00:00|249|247|248.59|246.59|249.22|247.22|248.53|246.53|1242
1603051200000|2020-10-18 20:00:00|248.58|246.58|248.88|246.88|249.05|247.05|248.44|246.44|1389
1603054800000|2020-10-18 21:00:00|248.86|246.86|249.45|247.45|249.62|247.62|248.7|246.7|1726
1603058400000|2020-10-18 22:00:00|249.46|247.46|249.66|247.66|250.13|248.13|249.13|247.13|1717
1603062000000|2020-10-18 23:00:00|249.65|247.65|250.5|248.5|250.67|248.67|249.44|247.44|2602
1603065600000|2020-10-19 00:00:00|250.49|248.49|248.87|246.87|251.27|249.27|248.44|246.44|3169
1603069200000|2020-10-19 01:00:00|248.86|246.86|248.99|246.99|249.61|247.61|248.81|246.81|1929
1603072800000|2020-10-19 02:00:00|249|247|248.74|246.74|249.39|247.39|248.45|246.45|1894
1603076400000|2020-10-19 03:00:00|248.73|246.73|246.42|244.42|248.8|246.8|246.27|244.27|2597
1603080000000|2020-10-19 04:00:00|246.4|244.4|247.54|245.54|247.57|245.57|246.23|244.23|1990
1603083600000|2020-10-19 05:00:00|247.53|245.53|247.03|245.03|247.91|245.91|246.69|244.69|1907
1603087200000|2020-10-19 06:00:00|247.05|245.05|247.68|245.68|248.05|246.05|246.82|244.82|2001
1603090800000|2020-10-19 07:00:00|247.69|245.69|247.87|245.87|248.09|246.09|247.21|245.21|1459
1603094400000|2020-10-19 08:00:00|247.88|245.88|248.09|246.09|248.1|246.1|247.39|245.39|1503
1603098000000|2020-10-19 09:00:00|248.1|246.1|248.53|246.53|248.56|246.56|247.67|245.67|1455
1603101600000|2020-10-19 10:00:00|248.52|246.52|249.56|247.56|249.62|247.62|248.18|246.18|1950
1603105200000|2020-10-19 11:00:00|249.57|247.57|248.43|246.43|250.06|248.06|248.43|246.43|2763
1603108800000|2020-10-19 12:00:00|248.44|246.44|249.07|247.07|249.66|247.66|248.18|246.18|2226
1603112400000|2020-10-19 13:00:00|249.08|247.08|251.77|249.77|253.6|251.6|249.08|247.08|5492
1603116000000|2020-10-19 14:00:00|251.75|249.75|250.23|248.23|252.37|250.37|249.83|247.83|3992
1603119600000|2020-10-19 15:00:00|250.25|248.25|252.52|250.52|252.68|250.68|249.95|247.95|4155
1603123200000|2020-10-19 16:00:00|252.53|250.53|251.96|249.96|252.8|250.8|251.49|249.49|2976
1603126800000|2020-10-19 17:00:00|251.97|249.97|252.26|250.26|253.24|251.24|251.95|249.95|2265
1603130400000|2020-10-19 18:00:00|252.27|250.27|250.86|248.86|252.79|250.79|250.42|248.42|2474
1603134000000|2020-10-19 19:00:00|250.9|248.9|250.93|248.93|251.5|249.5|250.61|248.61|1968
1603137600000|2020-10-19 20:00:00|250.94|248.94|251.41|249.41|251.46|249.46|250.31|248.31|1611
1603141200000|2020-10-19 21:00:00|251.4|249.4|250.78|248.78|251.47|249.47|250.53|248.53|1180
1603144800000|2020-10-19 22:00:00|250.77|248.77|249.98|247.98|250.8|248.8|249.76|247.76|2513
1603148400000|2020-10-19 23:00:00|249.97|247.97|250.98|248.98|251.15|249.15|249.75|247.75|2219
1603152000000|2020-10-20 00:00:00|250.97|248.97|250.41|248.41|251.15|249.15|249.91|247.91|2557
1603155600000|2020-10-20 01:00:00|250.4|248.4|249.94|247.94|250.8|248.8|249.63|247.63|2131
1603159200000|2020-10-20 02:00:00|249.93|247.93|250.13|248.13|250.34|248.34|249.82|247.82|1865
1603162800000|2020-10-20 03:00:00|250.14|248.14|250.77|248.77|251.06|249.06|249.89|247.89|2436
1603166400000|2020-10-20 04:00:00|250.78|248.78|248.75|246.75|250.8|248.8|248.42|246.42|2612
1603170000000|2020-10-20 05:00:00|248.74|246.74|249.1|247.1|249.43|247.43|248.26|246.26|2965
1603173600000|2020-10-20 06:00:00|249.09|247.09|249.15|247.15|249.46|247.46|247.62|245.62|2946
1603177200000|2020-10-20 07:00:00|249.14|247.14|246.93|244.93|250.05|248.05|245.81|243.81|3929
1603180800000|2020-10-20 08:00:00|246.92|244.92|246.92|244.92|247.58|245.58|245.7|243.7|3205
1603184400000|2020-10-20 09:00:00|246.91|244.91|247.69|245.69|248.34|246.34|246.1|244.1|2661
1603188000000|2020-10-20 10:00:00|247.7|245.7|247.96|245.96|248.18|246.18|246.86|244.86|2550
1603191600000|2020-10-20 11:00:00|247.97|245.97|243.63|241.63|248.67|246.67|242.19|240.19|5673
1603195200000|2020-10-20 12:00:00|243.62|241.62|245.29|243.29|245.86|243.86|243.14|241.14|3018
1603198800000|2020-10-20 13:00:00|245.28|243.28|245.19|243.19|245.51|243.51|243.2|241.2|3880
1603202400000|2020-10-20 14:00:00|245.2|243.2|243.75|241.75|245.3|243.3|243.7|241.7|3754
1603206000000|2020-10-20 15:00:00|243.73|241.73|244.14|242.14|245.42|243.42|242.9|240.9|4711
1603209600000|2020-10-20 16:00:00|244.13|242.13|244.74|242.74|245.52|243.52|243.64|241.64|3879
1603213200000|2020-10-20 17:00:00|244.72|242.72|243.56|241.56|244.82|242.82|243.27|241.27|3479
1603216800000|2020-10-20 18:00:00|243.57|241.57|241.86|239.86|243.8|241.8|240.56|238.56|3866
1603220400000|2020-10-20 19:00:00|241.85|239.85|240.1|238.1|242.19|240.19|239.13|237.13|3684
1603224000000|2020-10-20 20:00:00|240.07|238.07|242.1|240.1|242.5|240.5|239.84|237.84|2763
1603227600000|2020-10-20 21:00:00|242.07|240.07|242.22|240.22|242.27|240.27|241.23|239.23|1689
1603231200000|2020-10-20 22:00:00|242.2|240.2|242.49|240.49|242.73|240.73|241.87|239.87|1638
1603234800000|2020-10-20 23:00:00|242.51|240.51|241.96|239.96|243.05|241.05|241.57|239.57|2236
1603238400000|2020-10-21 00:00:00|241.97|239.97|244.44|242.44|244.63|242.63|241.33|239.33|3145
1603242000000|2020-10-21 01:00:00|244.45|242.45|243.84|241.84|244.79|242.79|243.65|241.65|2395
1603245600000|2020-10-21 02:00:00|243.85|241.85|244.87|242.87|245.01|243.01|243.68|241.68|3044
1603249200000|2020-10-21 03:00:00|244.86|242.86|252.32|250.32|253.38|251.38|244.86|242.86|5780
1603252800000|2020-10-21 04:00:00|252.31|250.31|252.16|250.16|252.97|250.97|250.8|248.8|3825
1603256400000|2020-10-21 05:00:00|252.18|250.18|250.85|248.85|252.52|250.52|250.71|248.71|2691
1603260000000|2020-10-21 06:00:00|250.87|248.87|251.68|249.68|252.44|250.44|250.87|248.87|2278
1603263600000|2020-10-21 07:00:00|251.69|249.69|250.74|248.74|252.1|250.1|249.62|247.62|2710
1603267200000|2020-10-21 08:00:00|250.75|248.75|250.22|248.22|251.06|249.06|250.09|248.09|2700
1603270800000|2020-10-21 09:00:00|250.21|248.21|252.28|250.28|253|251|250.12|248.12|2561
1603274400000|2020-10-21 10:00:00|252.27|250.27|257.29|255.29|259.16|257.16|252.12|250.12|4183
1603278000000|2020-10-21 11:00:00|257.3|255.3|256.99|254.99|258.16|256.16|255.97|253.97|4235
1603281600000|2020-10-21 12:00:00|256.98|254.98|258.64|256.64|259.95|257.95|256.51|254.51|5479
1603285200000|2020-10-21 13:00:00|258.63|256.63|261.6|259.6|262.15|260.15|257.43|255.43|5761
1603288800000|2020-10-21 14:00:00|261.61|259.61|259.08|257.08|261.85|259.85|257.77|255.77|5823
1603292400000|2020-10-21 15:00:00|259.07|257.07|261.39|259.39|261.72|259.72|258|256|3926
1603296000000|2020-10-21 16:00:00|261.38|259.38|261.39|259.39|264.65|262.65|260|258|5624
1603299600000|2020-10-21 17:00:00|261.4|259.4|261.23|259.23|262.93|260.93|260.78|258.78|3996
1603303200000|2020-10-21 18:00:00|261.22|259.22|261.53|259.53|261.95|259.95|260.71|258.71|3668
1603306800000|2020-10-21 19:00:00|261.52|259.52|259.03|257.03|261.87|259.87|258.86|256.86|3707
1603310400000|2020-10-21 20:00:00|259.05|257.05|260.89|258.89|260.9|258.9|258.99|256.99|2468
1603314000000|2020-10-21 21:00:00|260.9|258.9|261|259|262.32|260.32|259.85|257.85|2649
1603317600000|2020-10-21 22:00:00|260.99|258.99|265.36|263.36|265.39|263.39|260.97|258.97|5092
1603321200000|2020-10-21 23:00:00|265.35|263.35|259.87|257.87|265.38|263.38|257.91|255.91|6415
1603324800000|2020-10-22 00:00:00|259.86|257.86|269.25|267.25|270.59|268.59|259.81|257.81|6211
1603328400000|2020-10-22 01:00:00|269.26|267.26|269.32|267.32|271.11|269.11|267.82|265.82|3690
1603332000000|2020-10-22 02:00:00|269.22|267.22|268.93|266.93|269.43|267.43|266.4|264.4|4276
1603335600000|2020-10-22 03:00:00|268.92|266.92|266.99|264.99|268.93|266.93|266.89|264.89|3219
1603339200000|2020-10-22 04:00:00|267.01|265.01|267.54|265.54|267.63|265.63|265.37|263.37|3212
1603342800000|2020-10-22 05:00:00|267.53|265.53|267.42|265.42|269.41|267.41|266.2|264.2|3008
1603346400000|2020-10-22 06:00:00|267.41|265.41|268.7|266.7|268.88|266.88|267.04|265.04|2775
1603350000000|2020-10-22 07:00:00|268.69|266.69|267.52|265.52|268.7|266.7|266.88|264.88|2378
1603353600000|2020-10-22 08:00:00|267.53|265.53|267.96|265.96|269.69|267.69|267.39|265.39|2908
1603357200000|2020-10-22 09:00:00|267.95|265.95|265.76|263.76|268.02|266.02|263.86|261.86|3866
1603360800000|2020-10-22 10:00:00|265.75|263.75|271.95|269.95|272.12|270.12|264.73|262.73|4300
1603364400000|2020-10-22 11:00:00|271.91|269.91|270.4|268.4|272.01|270.01|268.79|266.79|4236
1603368000000|2020-10-22 12:00:00|270.41|268.41|271.53|269.53|273.89|271.89|269.27|267.27|4971
1603371600000|2020-10-22 13:00:00|271.55|269.55|273.94|271.94|275.78|273.78|271.55|269.55|4220
1603375200000|2020-10-22 14:00:00|273.93|271.93|273.92|271.92|274.48|272.48|272.05|270.05|4236
1603378800000|2020-10-22 15:00:00|273.93|271.93|271.75|269.75|274.45|272.45|270.6|268.6|4501
1603382400000|2020-10-22 16:00:00|271.76|269.76|273.26|271.26|273.38|271.38|270.85|268.85|4751
1603386000000|2020-10-22 17:00:00|273.27|271.27|273.11|271.11|273.8|271.8|271.49|269.49|4834
1603389600000|2020-10-22 18:00:00|273.1|271.1|272.56|270.56|273.54|271.54|272.1|270.1|3419
1603393200000|2020-10-22 19:00:00|272.57|270.57|271.64|269.64|274.08|272.08|271.51|269.51|4363
1603396800000|2020-10-22 20:00:00|271.63|269.63|272.42|270.42|273.67|271.67|271.52|269.52|4291
1603400400000|2020-10-22 21:00:00|272.41|270.41|272.45|270.45|272.73|270.73|269.95|267.95|2596
1603404000000|2020-10-22 22:00:00|272.44|270.44|271.48|269.48|274.68|272.68|271.47|269.47|4687
1603407600000|2020-10-22 23:00:00|271.46|269.46|269.33|267.33|271.57|269.57|268.09|266.09|5162
1603411200000|2020-10-23 00:00:00|269.32|267.32|267.56|265.56|269.33|267.33|265.5|263.5|4954
1603414800000|2020-10-23 01:00:00|267.54|265.54|268.77|266.77|270.49|268.49|267.2|265.2|2973
1603418400000|2020-10-23 02:00:00|268.78|266.78|271.34|269.34|272.39|270.39|268.58|266.58|3606
1603422000000|2020-10-23 03:00:00|271.36|269.36|269.86|267.86|272.12|270.12|269.82|267.82|2630
1603425600000|2020-10-23 04:00:00|269.85|267.85|269.65|267.65|270.5|268.5|269.45|267.45|2271
1603429200000|2020-10-23 05:00:00|269.63|267.63|276.99|274.99|277.06|275.06|269.5|267.5|4682
1603432800000|2020-10-23 06:00:00|277.02|275.02|273.72|271.72|277.05|275.05|272.98|270.98|4620
1603436400000|2020-10-23 07:00:00|273.71|271.71|273.76|271.76|275.69|273.69|273.41|271.41|3422
1603440000000|2020-10-23 08:00:00|273.74|271.74|274.65|272.65|276.3|274.3|272.89|270.89|3211
1603443600000|2020-10-23 09:00:00|274.6|272.6|275.13|273.13|275.95|273.95|274.3|272.3|2992
1603447200000|2020-10-23 10:00:00|275.11|273.11|274.04|272.04|276.35|274.35|272.4|270.4|4200
1603450800000|2020-10-23 11:00:00|274.03|272.03|273.79|271.79|275.7|273.7|273.54|271.54|4322
1603454400000|2020-10-23 12:00:00|273.77|271.77|273.58|271.58|274.04|272.04|271.66|269.66|3446
1603458000000|2020-10-23 13:00:00|273.59|271.59|272.14|270.14|274.57|272.57|272.07|270.07|3029
1603461600000|2020-10-23 14:00:00|272.15|270.15|269.7|267.7|272.82|270.82|269.7|267.7|4546
1603465200000|2020-10-23 15:00:00|269.69|267.69|268.92|266.92|271.2|269.2|267.42|265.42|4560
1603468800000|2020-10-23 16:00:00|268.93|266.93|270.97|268.97|271.53|269.53|265.45|263.45|6047
1603472400000|2020-10-23 17:00:00|270.96|268.96|270.44|268.44|273.17|271.17|269.71|267.71|4339
1603476000000|2020-10-23 18:00:00|270.45|268.45|270.27|268.27|271.77|269.77|270.26|268.26|2890
1603479600000|2020-10-23 19:00:00|270.26|268.26|271.43|269.43|271.44|269.44|269.39|267.39|2946
1603483200000|2020-10-23 20:00:00|271.44|269.44|271.59|269.59|271.95|269.95|270.99|268.99|3288
1603522800000|2020-10-24 07:00:00|271.13|269.13|271.84|269.84|274.19|272.19|270.97|268.97|2334
1603526400000|2020-10-24 08:00:00|271.83|269.83|271.6|269.6|272.45|270.45|271.09|269.09|2247
1603530000000|2020-10-24 09:00:00|271.61|269.61|272.14|270.14|272.5|270.5|270.7|268.7|1928
1603533600000|2020-10-24 10:00:00|272.15|270.15|275.42|273.42|275.86|273.86|271.08|269.08|3206
1603537200000|2020-10-24 11:00:00|275.41|273.41|274.97|272.97|275.83|273.83|273.75|271.75|2613
1603540800000|2020-10-24 12:00:00|274.98|272.98|273.22|271.22|275.44|273.44|272.93|270.93|1692
1603544400000|2020-10-24 13:00:00|273.21|271.21|275.03|273.03|275.33|273.33|272.87|270.87|2492
1603548000000|2020-10-24 14:00:00|275.04|273.04|277.6|275.6|279.67|277.67|272.54|270.54|4688
1603551600000|2020-10-24 15:00:00|277.61|275.61|275|273|278.9|276.9|274.44|272.44|3534
1603555200000|2020-10-24 16:00:00|275.01|273.01|276.41|274.41|277.16|275.16|274.2|272.2|3789
1603558800000|2020-10-24 17:00:00|276.42|274.42|277.45|275.45|277.95|275.95|275.86|273.86|2413
1603562400000|2020-10-24 18:00:00|277.47|275.47|276.54|274.54|277.86|275.86|276.51|274.51|2154
1603566000000|2020-10-24 19:00:00|276.55|274.55|276.6|274.6|277.23|275.23|275.97|273.97|1942
1603569600000|2020-10-24 20:00:00|276.61|274.61|275.73|273.73|276.81|274.81|275.2|273.2|1909
1603573200000|2020-10-24 21:00:00|275.7|273.7|275.15|273.15|276.35|274.35|274.42|272.42|1113
1603576800000|2020-10-24 22:00:00|275.11|273.11|275.23|273.23|275.84|273.84|274.58|272.58|1546
1603580400000|2020-10-24 23:00:00|275.21|273.21|277.11|275.11|277.18|275.18|275.16|273.16|1498
1603584000000|2020-10-25 00:00:00|277.1|275.1|275.81|273.81|277.18|275.18|273.49|271.49|2945
1603587600000|2020-10-25 01:00:00|275.82|273.82|276.36|274.36|277.2|275.2|275.15|273.15|2250
1603591200000|2020-10-25 02:00:00|276.37|274.37|274.89|272.89|276.67|274.67|274.46|272.46|1902
1603594800000|2020-10-25 03:00:00|274.9|272.9|276.09|274.09|277.01|275.01|274.25|272.25|3662
1603598400000|2020-10-25 04:00:00|276.08|274.08|275.8|273.8|276.69|274.69|275.38|273.38|2746
1603602000000|2020-10-25 05:00:00|275.79|273.79|271.34|269.34|276.49|274.49|269.75|267.75|4057
1603605600000|2020-10-25 06:00:00|271.32|269.32|272.55|270.55|273.26|271.26|270.76|268.76|2823
1603609200000|2020-10-25 07:00:00|272.56|270.56|272.72|270.72|273.2|271.2|271.93|269.93|1638
1603612800000|2020-10-25 08:00:00|272.69|270.69|271.96|269.96|272.71|270.71|271.22|269.22|2012
1603616400000|2020-10-25 09:00:00|271.95|269.95|271.45|269.45|272.27|270.27|270.42|268.42|1955
1603620000000|2020-10-25 10:00:00|271.44|269.44|271.19|269.19|271.47|269.47|269.73|267.73|2453
1603623600000|2020-10-25 11:00:00|271.18|269.18|272.4|270.4|273.22|271.22|269.55|267.55|3371
1603627200000|2020-10-25 12:00:00|272.39|270.39|271.8|269.8|273.51|271.51|271.42|269.42|2464
1603630800000|2020-10-25 13:00:00|271.79|269.79|272.15|270.15|272.99|270.99|271.19|269.19|2147
1603634400000|2020-10-25 14:00:00|272.14|270.14|273.4|271.4|273.41|271.41|270.83|268.83|2563
1603638000000|2020-10-25 15:00:00|273.39|271.39|271.77|269.77|274.54|272.54|271.47|269.47|2435
1603641600000|2020-10-25 16:00:00|271.68|269.68|273.61|271.61|274.1|272.1|271.19|269.19|2954
1603645200000|2020-10-25 17:00:00|273.62|271.62|272.7|270.7|275.42|273.42|272.27|270.27|3025
1603648800000|2020-10-25 18:00:00|272.68|270.68|273.31|271.31|273.47|271.47|271.88|269.88|2583
1603652400000|2020-10-25 19:00:00|273.29|271.29|273.68|271.68|273.71|271.71|272.93|270.93|2039
1603656000000|2020-10-25 20:00:00|273.67|271.67|272.07|270.07|274.27|272.27|271.89|269.89|2375
1603659600000|2020-10-25 21:00:00|272.06|270.06|272.79|270.79|272.83|270.83|271.55|269.55|1176
1603663200000|2020-10-25 22:00:00|272.8|270.8|271.92|269.92|272.97|270.97|271.51|269.51|2318
1603666800000|2020-10-25 23:00:00|271.93|269.93|272.44|270.44|273.13|271.13|271.81|269.81|1999
1603670400000|2020-10-26 00:00:00|272.43|270.43|273.89|271.89|274.12|272.12|270.76|268.76|3799
1603674000000|2020-10-26 01:00:00|273.88|271.88|273.19|271.19|274.49|272.49|272.67|270.67|2781
1603677600000|2020-10-26 02:00:00|273.2|271.2|273.26|271.26|274.3|272.3|272.49|270.49|2595
1603681200000|2020-10-26 03:00:00|273.27|271.27|272.97|270.97|273.82|271.82|272.73|270.73|2691
1603684800000|2020-10-26 04:00:00|272.96|270.96|271.91|269.91|273.02|271.02|271.36|269.36|3708
1603688400000|2020-10-26 05:00:00|271.89|269.89|271.42|269.42|272.89|270.89|271.36|269.36|2738
1603692000000|2020-10-26 06:00:00|271.43|269.43|271.28|269.28|271.81|269.81|270.91|268.91|2452
1603695600000|2020-10-26 07:00:00|271.29|269.29|269.65|267.65|271.65|269.65|269.46|267.46|3539
1603699200000|2020-10-26 08:00:00|269.69|267.69|270.11|268.11|270.64|268.64|267.61|265.61|5226
1603702800000|2020-10-26 09:00:00|270.13|268.13|270.35|268.35|270.93|268.93|269.19|267.19|2755
1603706400000|2020-10-26 10:00:00|270.32|268.32|269.08|267.08|270.37|268.37|267.24|265.24|3493
1603710000000|2020-10-26 11:00:00|269.07|267.07|268.48|266.48|270.93|268.93|267.91|265.91|3866
1603713600000|2020-10-26 12:00:00|268.47|266.47|267.3|265.3|268.87|266.87|266.85|264.85|4244
1603717200000|2020-10-26 13:00:00|267.29|265.29|267.84|265.84|268.75|266.75|266.66|264.66|3936
1603720800000|2020-10-26 14:00:00|267.83|265.83|265.65|263.65|268.12|266.12|265.59|263.59|3997
1603724400000|2020-10-26 15:00:00|265.64|263.64|262.13|260.13|265.64|263.64|260.16|258.16|6940
1603728000000|2020-10-26 16:00:00|262.12|260.12|258.35|256.35|264.39|262.39|257.14|255.14|7296
1603731600000|2020-10-26 17:00:00|258.32|256.32|256.32|254.32|259.18|257.18|253.87|251.87|7542
1603735200000|2020-10-26 18:00:00|256.33|254.33|258.28|256.28|259.04|257.04|255.08|253.08|4849
1603738800000|2020-10-26 19:00:00|258.3|256.3|259.61|257.61|259.82|257.82|257.86|255.86|4149
1603742400000|2020-10-26 20:00:00|259.62|257.62|260.07|258.07|260.57|258.57|259.09|257.09|3205
1603746000000|2020-10-26 21:00:00|260.08|258.08|259.94|257.94|261.18|259.18|259.46|257.46|1783
1603749600000|2020-10-26 22:00:00|259.93|257.93|260.72|258.72|260.75|258.75|259.61|257.61|2038
1603753200000|2020-10-26 23:00:00|260.71|258.71|260.69|258.69|261.2|259.2|260.46|258.46|2487
1603756800000|2020-10-27 00:00:00|260.68|258.68|262.41|260.41|262.72|260.72|260.21|258.21|3427
1603760400000|2020-10-27 01:00:00|262.42|260.42|261.45|259.45|262.48|260.48|261.21|259.21|3406
1603764000000|2020-10-27 02:00:00|261.44|259.44|259.91|257.91|261.85|259.85|259.59|257.59|3468
1603767600000|2020-10-27 03:00:00|259.92|257.92|259.44|257.44|260.36|258.36|258.41|256.41|3118
1603771200000|2020-10-27 04:00:00|259.45|257.45|261.45|259.45|261.75|259.75|259.45|257.45|2806
1603774800000|2020-10-27 05:00:00|261.46|259.46|260.62|258.62|261.81|259.81|260.37|258.37|2583
1603778400000|2020-10-27 06:00:00|260.63|258.63|263.95|261.95|264|262|260.17|258.17|2620
1603782000000|2020-10-27 07:00:00|263.96|261.96|262.38|260.38|264.34|262.34|262.05|260.05|3496
1603785600000|2020-10-27 08:00:00|262.36|260.36|261.41|259.41|262.61|260.61|260.85|258.85|3229
1603789200000|2020-10-27 09:00:00|261.4|259.4|261.36|259.36|261.55|259.55|259.35|257.35|3873
1603792800000|2020-10-27 10:00:00|261.35|259.35|262.7|260.7|263.36|261.36|260.65|258.65|4172
1603796400000|2020-10-27 11:00:00|262.71|260.71|266.69|264.69|266.73|264.73|261.89|259.89|5828
1603800000000|2020-10-27 12:00:00|266.68|264.68|267.18|265.18|268.64|266.64|266.1|264.1|4826
1603803600000|2020-10-27 13:00:00|267.45|265.45|266.96|264.96|269.12|267.12|266.39|264.39|4667
1603807200000|2020-10-27 14:00:00|266.97|264.97|265.82|263.82|267.35|265.35|264.23|262.23|3946
1603810800000|2020-10-27 15:00:00|265.83|263.83|267.72|265.72|267.72|265.72|265.52|263.52|5069
1603814400000|2020-10-27 16:00:00|267.73|265.73|269.14|267.14|269.17|267.17|266.4|264.4|4735
1603818000000|2020-10-27 17:00:00|269.15|267.15|267.81|265.81|269.2|267.2|267.15|265.15|3706
1603821600000|2020-10-27 18:00:00|267.8|265.8|266.59|264.59|268.44|266.44|264.68|262.68|4502
1603825200000|2020-10-27 19:00:00|266.57|264.57|266.69|264.69|267.34|265.34|266.32|264.32|2791
1603828800000|2020-10-27 20:00:00|266.71|264.71|264.48|262.48|266.74|264.74|263.31|261.31|3731
1603832400000|2020-10-27 21:00:00|264.47|262.47|263.98|261.98|265.67|263.67|263.98|261.98|1910
1603836000000|2020-10-27 22:00:00|263.99|261.99|265.51|263.51|266.53|264.53|263.67|261.67|3264
1603839600000|2020-10-27 23:00:00|265.53|263.53|265.22|263.22|266.49|264.49|265.22|263.22|3282
1603843200000|2020-10-28 00:00:00|265.18|263.18|267.35|265.35|268.2|266.2|264.19|262.19|3245
1603846800000|2020-10-28 01:00:00|267.37|265.37|269.98|267.98|270.92|268.92|266.47|264.47|3796
1603850400000|2020-10-28 02:00:00|269.99|267.99|269.23|267.23|270.2|268.2|268.4|266.4|3585
1603854000000|2020-10-28 03:00:00|269.24|267.24|268.06|266.06|269.4|267.4|267.4|265.4|3411
1603857600000|2020-10-28 04:00:00|268.07|266.07|267.52|265.52|269.1|267.1|267.24|265.24|4760
1603861200000|2020-10-28 05:00:00|267.54|265.54|267.65|265.65|268.26|266.26|266.18|264.18|4490
1603864800000|2020-10-28 06:00:00|267.63|265.63|265.27|263.27|268.26|266.26|265.25|263.25|4231
1603868400000|2020-10-28 07:00:00|265.28|263.28|263.34|261.34|266.48|264.48|260.92|258.92|5856
1603872000000|2020-10-28 08:00:00|263.35|261.35|263.9|261.9|263.92|261.92|260.68|258.68|4915
1603875600000|2020-10-28 09:00:00|263.91|261.91|261.21|259.21|264.95|262.95|260.98|258.98|4717
1603879200000|2020-10-28 10:00:00|261.19|259.19|276.19|274.19|277.59|275.59|260.35|258.35|7727
1603882800000|2020-10-28 11:00:00|276.17|274.17|272.5|270.5|276.22|274.22|268.65|266.65|8436
1603886400000|2020-10-28 12:00:00|272.49|270.49|279.55|277.55|280.37|278.37|271.69|269.69|7467
1603890000000|2020-10-28 13:00:00|279.57|277.57|271.91|269.91|281.78|279.78|271.91|269.91|7655
1603893600000|2020-10-28 14:00:00|271.9|269.9|273.64|271.64|275.68|273.68|268.88|266.88|7754
1603897200000|2020-10-28 15:00:00|273.65|271.65|276.37|274.37|276.86|274.86|272.64|270.64|6013
1603900800000|2020-10-28 16:00:00|276.38|274.38|275.91|273.91|277.23|275.23|272.32|270.32|6699
1603904400000|2020-10-28 17:00:00|275.89|273.89|274.42|272.42|275.96|273.96|272.2|270.2|5761
1603908000000|2020-10-28 18:00:00|274.4|272.4|275.09|273.09|275.76|273.76|273.99|271.99|4236
1603911600000|2020-10-28 19:00:00|275.1|273.1|273.89|271.89|275.52|273.52|273.54|271.54|4719
1603915200000|2020-10-28 20:00:00|273.87|271.87|272.02|270.02|274.1|272.1|271.94|269.94|4489
1603918800000|2020-10-28 21:00:00|272.01|270.01|267.86|265.86|272.38|270.38|265.92|263.92|2973
1603922400000|2020-10-28 22:00:00|267.87|265.87|269.06|267.06|269.75|267.75|267.66|265.66|3163
1603926000000|2020-10-28 23:00:00|269.05|267.05|269.3|267.3|270.89|268.89|268.48|266.48|3361
1603929600000|2020-10-29 00:00:00|269.29|267.29|270.89|268.89|272.43|270.43|268.3|266.3|4921
1603933200000|2020-10-29 01:00:00|270.9|268.9|271.91|269.91|272.55|270.55|269.61|267.61|4097
1603936800000|2020-10-29 02:00:00|271.9|269.9|269.25|267.25|272.02|270.02|268.71|266.71|3634
1603940400000|2020-10-29 03:00:00|269.26|267.26|270.53|268.53|270.62|268.62|267.95|265.95|4027
1603944000000|2020-10-29 04:00:00|270.5|268.5|268.68|266.68|270.71|268.71|268.36|266.36|3347
1603947600000|2020-10-29 05:00:00|268.69|266.69|270.59|268.59|270.61|268.61|268.61|266.61|3355
1603951200000|2020-10-29 06:00:00|270.6|268.6|270.11|268.11|270.91|268.91|269.08|267.08|3084
1603954800000|2020-10-29 07:00:00|270.12|268.12|267.87|265.87|270.71|268.71|267.73|265.73|3795
1603958400000|2020-10-29 08:00:00|267.81|265.81|266.79|264.79|268.51|266.51|266.57|264.57|3899
1603962000000|2020-10-29 09:00:00|266.8|264.8|268.07|266.07|268.46|266.46|266.56|264.56|3090
1603965600000|2020-10-29 10:00:00|268.11|266.11|264.44|262.44|268.15|266.15|262.77|260.77|5094
1603969200000|2020-10-29 11:00:00|264.47|262.47|263.54|261.54|265.19|263.19|263.44|261.44|4757
1603972800000|2020-10-29 12:00:00|263.55|261.55|263.81|261.81|264.09|262.09|259.14|257.14|5761
1603976400000|2020-10-29 13:00:00|263.8|261.8|266.73|264.73|266.94|264.94|263.42|261.42|4643
1603980000000|2020-10-29 14:00:00|266.74|264.74|267.73|265.73|268.81|266.81|266.28|264.28|4880
1603983600000|2020-10-29 15:00:00|267.72|265.72|267.53|265.53|269.17|267.17|267|265|3832
1603987200000|2020-10-29 16:00:00|267.54|265.54|269.18|267.18|269.98|267.98|266.54|264.54|4051
1603990800000|2020-10-29 17:00:00|269.19|267.19|269.12|267.12|269.41|267.41|268|266|3497
1603994400000|2020-10-29 18:00:00|269.11|267.11|270.28|268.28|270.74|268.74|269.08|267.08|3490
1603998000000|2020-10-29 19:00:00|270.31|268.31|269.53|267.53|270.8|268.8|269.53|267.53|2987
1604001600000|2020-10-29 20:00:00|269.52|267.52|269.78|267.78|270.45|268.45|269.04|267.04|3030
1604005200000|2020-10-29 21:00:00|269.79|267.79|270.16|268.16|270.22|268.22|269.15|267.15|966
1604008800000|2020-10-29 22:00:00|270.17|268.17|266.84|264.84|270.2|268.2|266.84|264.84|3067
1604012400000|2020-10-29 23:00:00|266.85|264.85|268.61|266.61|269.17|267.17|266.83|264.83|2377
1604016000000|2020-10-30 00:00:00|268.6|266.6|270.76|268.76|271.67|269.67|266.1|264.1|4045
1604019600000|2020-10-30 01:00:00|270.7|268.7|267.02|265.02|271.35|269.35|266.53|264.53|3788
1604023200000|2020-10-30 02:00:00|267.01|265.01|264.88|262.88|268.06|266.06|264.7|262.7|3237
1604026800000|2020-10-30 03:00:00|264.89|262.89|267.08|265.08|271.5|269.5|264.7|262.7|5679
1604030400000|2020-10-30 04:00:00|267.07|265.07|265.78|263.78|268.56|266.56|265.45|263.45|3749
1604034000000|2020-10-30 05:00:00|265.77|263.77|262.03|260.03|267.07|265.07|261.62|259.62|4544
1604037600000|2020-10-30 06:00:00|262.04|260.04|263.23|261.23|264.69|262.69|261.92|259.92|3507
1604041200000|2020-10-30 07:00:00|263.24|261.24|263.66|261.66|264.82|262.82|262.25|260.25|3446
1604044800000|2020-10-30 08:00:00|263.69|261.69|262.91|260.91|265.77|263.77|262.56|260.56|3976
1604048400000|2020-10-30 09:00:00|262.9|260.9|262.04|260.04|263.01|261.01|261.05|259.05|4374
1604052000000|2020-10-30 10:00:00|262.05|260.05|259.58|257.58|262.84|260.84|257.23|255.23|4327
1604055600000|2020-10-30 11:00:00|259.59|257.59|260.15|258.15|260.51|258.51|257.37|255.37|4458
1604059200000|2020-10-30 12:00:00|260.16|258.16|261.64|259.64|261.9|259.9|258.42|256.42|3698
1604062800000|2020-10-30 13:00:00|261.62|259.62|258.01|256.01|261.62|259.62|256.36|254.36|4160
1604066400000|2020-10-30 14:00:00|258|256|257.73|255.73|258.95|256.95|257.61|255.61|4988
1604070000000|2020-10-30 15:00:00|257.74|255.74|261.18|259.18|261.29|259.29|257.72|255.72|4591
1604073600000|2020-10-30 16:00:00|261.16|259.16|259.8|257.8|261.18|259.18|258.96|256.96|3323
1604077200000|2020-10-30 17:00:00|259.79|257.79|261.74|259.74|261.94|259.94|259.78|257.78|4014
1604080800000|2020-10-30 18:00:00|261.75|259.75|262.38|260.38|262.63|260.63|261.1|259.1|2996
1604084400000|2020-10-30 19:00:00|262.37|260.37|262.11|260.11|262.63|260.63|260.72|258.72|3373
1604088000000|2020-10-30 20:00:00|262.09|260.09|262.74|260.74|262.97|260.97|261.57|259.57|3202
1604131200000|2020-10-31 08:00:00|262.63|260.63|265.04|263.04|265.5|263.5|262.39|260.39|4357
1604134800000|2020-10-31 09:00:00|265.03|263.03|266.44|264.44|266.98|264.98|265.03|263.03|3390
1604138400000|2020-10-31 10:00:00|266.45|264.45|264.8|262.8|267.18|265.18|262.12|260.12|5350
1604142000000|2020-10-31 11:00:00|264.81|262.81|264.74|262.74|265.18|263.18|263.9|261.9|2985
1604145600000|2020-10-31 12:00:00|264.73|262.73|265.48|263.48|266.75|264.75|264.5|262.5|3811
1604149200000|2020-10-31 13:00:00|265.49|263.49|265.69|263.69|266.56|264.56|265.1|263.1|3135
1604152800000|2020-10-31 14:00:00|265.7|263.7|264.48|262.48|265.73|263.73|263.72|261.72|3188
1604156400000|2020-10-31 15:00:00|264.46|262.46|265.66|263.66|266.04|264.04|264|262|3393
1604160000000|2020-10-31 16:00:00|265.65|263.65|264.72|262.72|265.98|263.98|264.35|262.35|2829
1604163600000|2020-10-31 17:00:00|264.73|262.73|264.6|262.6|265|263|263.88|261.88|2583
1604167200000|2020-10-31 18:00:00|264.58|262.58|263.6|261.6|264.59|262.59|263.37|261.37|2631
1604170800000|2020-10-31 19:00:00|263.59|261.59|263.36|261.36|263.88|261.88|263.12|261.12|2350
1604174400000|2020-10-31 20:00:00|263.37|261.37|264.57|262.57|264.74|262.74|263.22|261.22|2723
1604178000000|2020-10-31 21:00:00|264.58|262.58|264.02|262.02|264.6|262.6|263.39|261.39|1541
1604181600000|2020-10-31 22:00:00|264.01|262.01|264.57|262.57|264.66|262.66|263.84|261.84|1090
1604185200000|2020-10-31 23:00:00|264.58|262.58|263.22|261.22|264.58|262.58|262.48|260.48|3186
1604188800000|2020-11-01 00:00:00|263.21|261.21|263.06|261.06|264.75|262.75|261.57|259.57|4917
1604192400000|2020-11-01 01:00:00|263.05|261.05|262.87|260.87|263.93|261.93|262.26|260.26|2452
1604196000000|2020-11-01 02:00:00|262.86|260.86|263.01|261.01|263.35|261.35|262.43|260.43|2092
1604199600000|2020-11-01 03:00:00|263|261|262.23|260.23|263.3|261.3|261.92|259.92|2552
1604203200000|2020-11-01 04:00:00|262.22|260.22|261.99|259.99|262.4|260.4|261.5|259.5|2260
1604206800000|2020-11-01 05:00:00|261.98|259.98|261.83|259.83|262.56|260.56|261.6|259.6|1765
1604210400000|2020-11-01 06:00:00|261.82|259.82|262.65|260.65|262.77|260.77|261.56|259.56|2033
1604214000000|2020-11-01 07:00:00|262.64|260.64|263.12|261.12|263.41|261.41|262.5|260.5|2608
1604217600000|2020-11-01 08:00:00|263.14|261.14|262.83|260.83|263.54|261.54|262.72|260.72|1792
1604221200000|2020-11-01 09:00:00|262.84|260.84|262.25|260.25|262.96|260.96|262.06|260.06|1879
1604224800000|2020-11-01 10:00:00|262.24|260.24|262.99|260.99|263.35|261.35|262.21|260.21|1668
1604228400000|2020-11-01 11:00:00|262.98|260.98|262.11|260.11|263.39|261.39|261.78|259.78|2286
1604232000000|2020-11-01 12:00:00|262.12|260.12|262.38|260.38|262.6|260.6|261.65|259.65|2022
1604235600000|2020-11-01 13:00:00|262.39|260.39|262.32|260.32|262.55|260.55|261.76|259.76|2301
1604239200000|2020-11-01 14:00:00|262.33|260.33|262.95|260.95|263.07|261.07|262.26|260.26|2066
1604242800000|2020-11-01 15:00:00|262.94|260.94|269.61|267.61|271.81|269.81|262.93|260.93|5222
1604246400000|2020-11-01 16:00:00|269.6|267.6|268.48|266.48|270.23|268.23|267.66|265.66|3859
1604250000000|2020-11-01 17:00:00|268.49|266.49|268.84|266.84|268.92|266.92|267.21|265.21|2631
1604253600000|2020-11-01 18:00:00|268.85|266.85|269.34|267.34|269.8|267.8|268.58|266.58|2333
1604257200000|2020-11-01 19:00:00|269.35|267.35|269.26|267.26|270.38|268.38|269.02|267.02|1743
1604260800000|2020-11-01 20:00:00|269.25|267.25|270.21|268.21|270.56|268.56|269.15|267.15|2568
1604264400000|2020-11-01 21:00:00|270.22|268.22|269.66|267.66|270.62|268.62|269.1|267.1|2917
1604268000000|2020-11-01 22:00:00|269.65|267.65|268.45|266.45|269.95|267.95|267.97|265.97|1969
1604271600000|2020-11-01 23:00:00|268.46|266.46|269.12|267.12|269.13|267.13|267.35|265.35|3075
1604275200000|2020-11-02 00:00:00|269.11|267.11|271.92|269.92|272.64|270.64|269.05|267.05|4793
1604278800000|2020-11-02 01:00:00|271.93|269.93|270.63|268.63|272.23|270.23|270.53|268.53|3443
1604282400000|2020-11-02 02:00:00|270.62|268.62|269.32|267.32|271.05|269.05|268.3|266.3|3982
1604286000000|2020-11-02 03:00:00|269.35|267.35|268.33|266.33|269.77|267.77|267.39|265.39|3576
1604289600000|2020-11-02 04:00:00|268.34|266.34|266.56|264.56|268.97|266.97|266.29|264.29|2818
1604293200000|2020-11-02 05:00:00|266.55|264.55|267.16|265.16|267.42|265.42|265.51|263.51|2983
1604296800000|2020-11-02 06:00:00|267.17|265.17|265.94|263.94|267.61|265.61|265.8|263.8|2760
1604300400000|2020-11-02 07:00:00|265.91|263.91|267.25|265.25|267.62|265.62|265.76|263.76|2257
1604304000000|2020-11-02 08:00:00|267.24|265.24|259.27|257.27|267.26|265.26|258.94|256.94|4527
1604307600000|2020-11-02 09:00:00|259.25|257.25|260.83|258.83|261.59|259.59|258.88|256.88|3403
1604311200000|2020-11-02 10:00:00|260.84|258.84|260.48|258.48|261.78|259.78|259.4|257.4|3533
1604314800000|2020-11-02 11:00:00|260.49|258.49|261.78|259.78|262.77|260.77|259.72|257.72|4941
1604318400000|2020-11-02 12:00:00|261.77|259.77|259.97|257.97|264.01|262.01|258.76|256.76|5588
1604322000000|2020-11-02 13:00:00|259.95|257.95|260.03|258.03|261.79|259.79|259.66|257.66|3847
1604325600000|2020-11-02 14:00:00|260.04|258.04|259.31|257.31|260.53|258.53|255.7|253.7|3925
1604329200000|2020-11-02 15:00:00|259.32|257.32|258.97|256.97|259.84|257.84|257.88|255.88|3077
1604332800000|2020-11-02 16:00:00|258.96|256.96|259.25|257.25|259.71|257.71|257.8|255.8|3084
1604336400000|2020-11-02 17:00:00|259.31|257.31|259.24|257.24|259.44|257.44|258.66|256.66|2359
1604340000000|2020-11-02 18:00:00|259.2|257.2|257.65|255.65|259.21|257.21|257.61|255.61|2767
1604343600000|2020-11-02 19:00:00|257.64|255.64|259.32|257.32|259.53|257.53|257.43|255.43|3268
1604347200000|2020-11-02 20:00:00|259.31|257.31|260.01|258.01|260.25|258.25|259.1|257.1|3450
1604350800000|2020-11-02 21:00:00|260|258|259.07|257.07|260.06|258.06|258.85|256.85|2115
1604354400000|2020-11-02 22:00:00|259.06|257.06|258.58|256.58|259.62|257.62|258.3|256.3|1193
1604358000000|2020-11-02 23:00:00|258.59|256.59|258.65|256.65|259.95|257.95|257.88|255.88|2639
1604361600000|2020-11-03 00:00:00|258.64|256.64|259|257|259.38|257.38|256.73|254.73|3679
1604365200000|2020-11-03 01:00:00|259.01|257.01|259.71|257.71|260.02|258.02|258.4|256.4|2003
1604368800000|2020-11-03 02:00:00|259.72|257.72|250.49|248.49|260.03|258.03|249.55|247.55|4682
1604372400000|2020-11-03 03:00:00|250.45|248.45|239.99|237.99|251.93|249.93|234.56|232.56|7465
1604376000000|2020-11-03 04:00:00|240.01|238.01|240.73|238.73|241.16|239.16|238.15|236.15|4200
1604379600000|2020-11-03 05:00:00|240.72|238.72|240.07|238.07|241.95|239.95|239.84|237.84|2515
1604383200000|2020-11-03 06:00:00|240.06|238.06|242.05|240.05|242.38|240.38|238.69|236.69|3353
1604386800000|2020-11-03 07:00:00|242.06|240.06|242.07|240.07|244.15|242.15|241.65|239.65|3575
1604390400000|2020-11-03 08:00:00|242.06|240.06|242.85|240.85|244.44|242.44|240.09|238.09|3189
1604394000000|2020-11-03 09:00:00|242.86|240.86|243.47|241.47|243.6|241.6|242.06|240.06|2771
1604397600000|2020-11-03 10:00:00|243.48|241.48|244.49|242.49|245.01|243.01|239.52|237.52|4341
1604401200000|2020-11-03 11:00:00|244.51|242.51|243.08|241.08|245.59|243.59|242.91|240.91|3930
1604404800000|2020-11-03 12:00:00|243.07|241.07|241.99|239.99|243.28|241.28|240.73|238.73|3003
1604408400000|2020-11-03 13:00:00|241.98|239.98|245.28|243.28|246.23|244.23|241|239|4044
1604412000000|2020-11-03 14:00:00|245.3|243.3|244.41|242.41|245.88|243.88|243.28|241.28|4036
1604415600000|2020-11-03 15:00:00|244.4|242.4|240.42|238.42|244.8|242.8|239.63|237.63|4423
1604419200000|2020-11-03 16:00:00|240.43|238.43|241.1|239.1|241.99|239.99|239.94|237.94|3636
1604422800000|2020-11-03 17:00:00|241.13|239.13|241.16|239.16|241.88|239.88|241.06|239.06|2846
1604426400000|2020-11-03 18:00:00|241.15|239.15|241.74|239.74|241.86|239.86|241.09|239.09|2033
1604430000000|2020-11-03 19:00:00|241.75|239.75|242.53|240.53|242.85|240.85|241.42|239.42|2609
1604433600000|2020-11-03 20:00:00|242.52|240.52|242.63|240.63|243.05|241.05|242.01|240.01|2284
1604437200000|2020-11-03 21:00:00|242.58|240.58|243.03|241.03|243.28|241.28|242.2|240.2|1849
1604440800000|2020-11-03 22:00:00|243.02|241.02|244.36|242.36|244.49|242.49|242|240|2806
1604444400000|2020-11-03 23:00:00|244.37|242.37|245.36|243.36|246.4|244.4|243.94|241.94|4443
1604448000000|2020-11-04 00:00:00|245.35|243.35|242.64|240.64|245.72|243.72|242.5|240.5|3503
1604451600000|2020-11-04 01:00:00|242.52|240.52|243.99|241.99|244.09|242.09|241.61|239.61|3886
1604455200000|2020-11-04 02:00:00|244|242|242.29|240.29|244.13|242.13|241.57|239.57|3288
1604458800000|2020-11-04 03:00:00|242.31|240.31|243.23|241.23|244.58|242.58|242.31|240.31|2964
1604462400000|2020-11-04 04:00:00|243.24|241.24|243.6|241.6|244.12|242.12|242.84|240.84|2153
1604466000000|2020-11-04 05:00:00|243.61|241.61|242.33|240.33|244.02|242.02|242.2|240.2|1742
1604469600000|2020-11-04 06:00:00|242.32|240.32|242.72|240.72|243.2|241.2|241.75|239.75|2674
1604473200000|2020-11-04 07:00:00|242.74|240.74|236.81|234.81|242.79|240.79|234.56|232.56|4010
1604476800000|2020-11-04 08:00:00|236.8|234.8|237.88|235.88|239.23|237.23|235.79|233.79|4008
1604480400000|2020-11-04 09:00:00|237.89|235.89|236.86|234.86|238.72|236.72|236.61|234.61|3009
1604484000000|2020-11-04 10:00:00|236.85|234.85|234.36|232.36|238.87|236.87|233.24|231.24|3809
1604487600000|2020-11-04 11:00:00|234.38|232.38|235.27|233.27|236.35|234.35|232.13|230.13|3703
1604491200000|2020-11-04 12:00:00|235.28|233.28|236.37|234.37|237.82|235.82|234.55|232.55|3252
1604494800000|2020-11-04 13:00:00|236.36|234.36|237.25|235.25|237.67|235.67|235.59|233.59|2619
1604498400000|2020-11-04 14:00:00|237.19|235.19|235.23|233.23|237.25|235.25|233.85|231.85|3700
1604502000000|2020-11-04 15:00:00|235.24|233.24|235.57|233.57|237.15|235.15|235.02|233.02|3339
1604505600000|2020-11-04 16:00:00|235.58|233.58|241.4|239.4|243.74|241.74|234.9|232.9|6252
1604509200000|2020-11-04 17:00:00|241.41|239.41|239.89|237.89|243.71|241.71|239.87|237.87|5983
1604512800000|2020-11-04 18:00:00|239.84|237.84|240.15|238.15|240.85|238.85|238.62|236.62|4316
1604516400000|2020-11-04 19:00:00|240.16|238.16|240.87|238.87|241.12|239.12|240.02|238.02|2309
1604520000000|2020-11-04 20:00:00|240.88|238.88|239.76|237.76|241.18|239.18|237.75|235.75|4111
1604523600000|2020-11-04 21:00:00|239.75|237.75|239.69|237.69|240.96|238.96|239.66|237.66|3171
1604527200000|2020-11-04 22:00:00|239.68|237.68|240.79|238.79|242.59|240.59|239.68|237.68|2652
1604530800000|2020-11-04 23:00:00|240.8|238.8|242.4|240.4|242.41|240.41|240.69|238.69|3100
1604534400000|2020-11-05 00:00:00|242.44|240.44|244.29|242.29|244.33|242.33|242.39|240.39|3604
1604538000000|2020-11-05 01:00:00|244.33|242.33|244.19|242.19|244.62|242.62|243.43|241.43|3064
1604541600000|2020-11-05 02:00:00|244.18|242.18|244.32|242.32|245.69|243.69|243.57|241.57|4026
1604545200000|2020-11-05 03:00:00|244.31|242.31|244.81|242.81|245.59|243.59|244.18|242.18|3783
1604548800000|2020-11-05 04:00:00|244.82|242.82|246.69|244.69|249.49|247.49|244.66|242.66|3906
1604552400000|2020-11-05 05:00:00|246.7|244.7|246.29|244.29|246.82|244.82|245.23|243.23|2824
1604556000000|2020-11-05 06:00:00|246.28|244.28|245.71|243.71|247.16|245.16|244.06|242.06|3223
1604559600000|2020-11-05 07:00:00|245.72|243.72|246.51|244.51|247.53|245.53|245.51|243.51|3466
1604563200000|2020-11-05 08:00:00|246.49|244.49|244.98|242.98|247.02|245.02|243.86|241.86|3425
1604566800000|2020-11-05 09:00:00|244.97|242.97|243.61|241.61|246.39|244.39|243.57|241.57|2921
1604570400000|2020-11-05 10:00:00|243.51|241.51|245.65|243.65|245.65|243.65|241.57|239.57|3939
1604574000000|2020-11-05 11:00:00|245.66|243.66|244.83|242.83|245.66|243.66|242.51|240.51|5386
1604577600000|2020-11-05 12:00:00|244.82|242.82|244.46|242.46|245.49|243.49|243.14|241.14|5102
1604581200000|2020-11-05 13:00:00|244.47|242.47|246.23|244.23|249.2|247.2|243.69|241.69|5278
1604584800000|2020-11-05 14:00:00|246.25|244.25|249.95|247.95|251.28|249.28|245.91|243.91|6117
1604588400000|2020-11-05 15:00:00|249.96|247.96|249.79|247.79|250.55|248.55|247.75|245.75|5126
1604592000000|2020-11-05 16:00:00|249.78|247.78|250.68|248.68|253.24|251.24|249.75|247.75|5613
1604595600000|2020-11-05 17:00:00|250.69|248.69|247.52|245.52|250.79|248.79|245.21|243.21|4849
1604599200000|2020-11-05 18:00:00|247.53|245.53|248.01|246.01|248.02|246.02|246.69|244.69|3167
1604602800000|2020-11-05 19:00:00|248.02|246.02|247.28|245.28|248.04|246.04|246.66|244.66|2088
1604606400000|2020-11-05 20:00:00|247.26|245.26|247.56|245.56|247.87|245.87|246.37|244.37|3004
1604610000000|2020-11-05 21:00:00|247.54|245.54|248.54|246.54|249.11|247.11|247.17|245.17|2855
1604613600000|2020-11-05 22:00:00|248.55|246.55|252.24|250.24|252.74|250.74|248.53|246.53|2659
1604617200000|2020-11-05 23:00:00|252.25|250.25|250.86|248.86|253.38|251.38|250.54|248.54|4969
1604620800000|2020-11-06 00:00:00|250.87|248.87|253.59|251.59|254.43|252.43|249.3|247.3|4960
1604624400000|2020-11-06 01:00:00|253.61|251.61|256.59|254.59|257.01|255.01|252.53|250.53|3493
1604628000000|2020-11-06 02:00:00|256.58|254.58|254.26|252.26|258.08|256.08|252.43|250.43|5345
1604631600000|2020-11-06 03:00:00|254.25|252.25|251.07|249.07|254.58|252.58|250.44|248.44|5201
1604635200000|2020-11-06 04:00:00|251.05|249.05|253.14|251.14|254.14|252.14|251.01|249.01|3550
1604638800000|2020-11-06 05:00:00|253.16|251.16|253.36|251.36|254.43|252.43|253|251|3135
1604642400000|2020-11-06 06:00:00|253.37|251.37|255.92|253.92|256.34|254.34|253.36|251.36|2516
1604646000000|2020-11-06 07:00:00|255.9|253.9|255.57|253.57|256.21|254.21|254.61|252.61|2349
1604649600000|2020-11-06 08:00:00|255.59|253.59|252.31|250.31|256.69|254.69|252.14|250.14|3595
1604653200000|2020-11-06 09:00:00|252.3|250.3|253.88|251.88|255.08|253.08|251.36|249.36|3942
1604656800000|2020-11-06 10:00:00|253.78|251.78|257.49|255.49|258|256|253.4|251.4|5031
1604660400000|2020-11-06 11:00:00|257.5|255.5|258.72|256.72|258.73|256.73|255.98|253.98|3854
1604664000000|2020-11-06 12:00:00|258.73|256.73|257.89|255.89|258.73|256.73|255.9|253.9|4890
1604667600000|2020-11-06 13:00:00|257.85|255.85|258.28|256.28|258.61|256.61|255.47|253.47|4988
1604671200000|2020-11-06 14:00:00|258.29|256.29|255.51|253.51|258.73|256.73|253.99|251.99|4587
1604674800000|2020-11-06 15:00:00|255.49|253.49|254.55|252.55|256.37|254.37|254.19|252.19|3666
1604678400000|2020-11-06 16:00:00|254.64|252.64|256.12|254.12|257.46|255.46|254.57|252.57|4256
1604682000000|2020-11-06 17:00:00|256.11|254.11|256.77|254.77|257.21|255.21|255.9|253.9|2489
1604685600000|2020-11-06 18:00:00|256.76|254.76|257.06|255.06|257.4|255.4|256.43|254.43|2282
1604689200000|2020-11-06 19:00:00|257.07|255.07|256.26|254.26|258.12|256.12|255.98|253.98|1904
1604692800000|2020-11-06 20:00:00|256.3|254.3|256.26|254.26|256.69|254.69|253.29|251.29|3680
1604736000000|2020-11-07 08:00:00|268.58|266.58|270.25|268.25|271.32|269.32|266.8|264.8|4241
1604739600000|2020-11-07 09:00:00|270.26|268.26|270.39|268.39|271.75|269.75|269.48|267.48|3282
1604743200000|2020-11-07 10:00:00|270.37|268.37|272.43|270.43|272.58|270.58|269.61|267.61|3143
1604746800000|2020-11-07 11:00:00|272.44|270.44|274.96|272.96|278.14|276.14|272.17|270.17|4762
1604750400000|2020-11-07 12:00:00|274.97|272.97|273.5|271.5|276.29|274.29|273.41|271.41|3826
1604754000000|2020-11-07 13:00:00|273.51|271.51|270.65|268.65|273.51|271.51|267.43|265.43|5395
1604757600000|2020-11-07 14:00:00|270.67|268.67|259.5|257.5|270.74|268.74|257.89|255.89|7075
1604761200000|2020-11-07 15:00:00|259.64|257.64|262.11|260.11|262.16|260.16|254.6|252.6|7459
1604764800000|2020-11-07 16:00:00|262.12|260.12|264|262|264.78|262.78|257.25|255.25|7634
1604768400000|2020-11-07 17:00:00|264.01|262.01|259.96|257.96|264.63|262.63|259.15|257.15|5447
1604772000000|2020-11-07 18:00:00|259.95|257.95|254.75|252.75|260.6|258.6|250.89|248.89|7401
1604775600000|2020-11-07 19:00:00|254.74|252.74|249.92|247.92|255.96|253.96|246.61|244.61|9019
1604779200000|2020-11-07 20:00:00|249.93|247.93|256.31|254.31|256.94|254.94|247.04|245.04|7556
1604782800000|2020-11-07 21:00:00|256.3|254.3|254.53|252.53|256.39|254.39|252.66|250.66|4014
1604786400000|2020-11-07 22:00:00|254.52|252.52|255.81|253.81|255.87|253.87|252.4|250.4|2737
1604790000000|2020-11-07 23:00:00|255.82|253.82|255.16|253.16|256.24|254.24|254.39|252.39|2903
1604793600000|2020-11-08 00:00:00|255.18|253.18|256|254|256.57|254.57|252.15|250.15|5085
1604797200000|2020-11-08 01:00:00|255.99|253.99|258.19|256.19|258.45|256.45|255.4|253.4|3344
1604800800000|2020-11-08 02:00:00|258.21|256.21|256.32|254.32|258.63|256.63|255.88|253.88|3250
1604804400000|2020-11-08 03:00:00|256.31|254.31|256.08|254.08|257.38|255.38|255.93|253.93|2457
1604808000000|2020-11-08 04:00:00|256.07|254.07|255.57|253.57|257.34|255.34|255.18|253.18|2627
1604811600000|2020-11-08 05:00:00|255.58|253.58|257.55|255.55|257.72|255.72|255.57|253.57|2401
1604815200000|2020-11-08 06:00:00|257.57|255.57|256.8|254.8|257.78|255.78|255.9|253.9|2244
1604818800000|2020-11-08 07:00:00|256.79|254.79|255.73|253.73|256.93|254.93|255.44|253.44|1755
1604822400000|2020-11-08 08:00:00|255.74|253.74|257.71|255.71|257.93|255.93|255.74|253.74|2684
1604826000000|2020-11-08 09:00:00|257.72|255.72|258.57|256.57|259.06|257.06|257.44|255.44|2240
1604829600000|2020-11-08 10:00:00|258.55|256.55|260.57|258.57|261.16|259.16|258.04|256.04|2542
1604833200000|2020-11-08 11:00:00|260.6|258.6|260.55|258.55|260.85|258.85|260.13|258.13|1464
1604836800000|2020-11-08 12:00:00|260.53|258.53|264.74|262.74|265.22|263.22|260.53|258.53|3883
1604840400000|2020-11-08 13:00:00|264.75|262.75|266.04|264.04|266.18|264.18|261.48|259.48|3977
1604844000000|2020-11-08 14:00:00|266.03|264.03|277.32|275.32|278.93|276.93|263.49|261.49|6239
1604847600000|2020-11-08 15:00:00|277.31|275.31|274.55|272.55|278.37|276.37|273.55|271.55|5410
1604851200000|2020-11-08 16:00:00|274.57|272.57|273.12|271.12|275.7|273.7|271.11|269.11|4322
1604854800000|2020-11-08 17:00:00|273.13|271.13|273.28|271.28|273.67|271.67|271.58|269.58|4471
1604858400000|2020-11-08 18:00:00|273.27|271.27|270.4|268.4|274.01|272.01|269.51|267.51|4305
1604862000000|2020-11-08 19:00:00|270.39|268.39|269.28|267.28|270.85|268.85|267.22|265.22|4305
1604865600000|2020-11-08 20:00:00|269.29|267.29|270.15|268.15|270.38|268.38|268.36|266.36|3320
1604869200000|2020-11-08 21:00:00|270.14|268.14|268.83|266.83|270.37|268.37|267.88|265.88|3995
1604872800000|2020-11-08 22:00:00|268.84|266.84|271.33|269.33|271.52|269.52|268.84|266.84|2334
1604876400000|2020-11-08 23:00:00|271.31|269.31|271.81|269.81|276.39|274.39|270.68|268.68|3923
1604880000000|2020-11-09 00:00:00|271.8|269.8|271.78|269.78|273.05|271.05|268.94|266.94|4552
1604883600000|2020-11-09 01:00:00|271.77|269.77|268.55|266.55|272.75|270.75|268.09|266.09|3713
1604887200000|2020-11-09 02:00:00|268.54|266.54|268.57|266.57|270.37|268.37|268.03|266.03|3760
1604890800000|2020-11-09 03:00:00|268.59|266.59|268.17|266.17|269.42|267.42|268.12|266.12|3227
1604894400000|2020-11-09 04:00:00|268.18|266.18|268.36|266.36|269.27|267.27|265.47|263.47|3750
1604898000000|2020-11-09 05:00:00|268.34|266.34|269.41|267.41|270.3|268.3|266.68|264.68|3040
1604901600000|2020-11-09 06:00:00|269.4|267.4|267.48|265.48|269.57|267.57|267.22|265.22|2860
1604905200000|2020-11-09 07:00:00|267.47|265.47|266.51|264.51|269.9|267.9|266.35|264.35|3303
1604908800000|2020-11-09 08:00:00|266.5|264.5|269.54|267.54|269.84|267.84|264.96|262.96|4343
1604912400000|2020-11-09 09:00:00|269.56|267.56|271.41|269.41|272.97|270.97|269.34|267.34|4502
1604916000000|2020-11-09 10:00:00|271.42|269.42|272.42|270.42|273.81|271.81|270.21|268.21|3436
1604919600000|2020-11-09 11:00:00|272.43|270.43|274.47|272.47|275.31|273.31|270.89|268.89|3999
1604923200000|2020-11-09 12:00:00|274.48|272.48|266.32|264.32|274.54|272.54|264.6|262.6|5422
1604926800000|2020-11-09 13:00:00|266.33|264.33|267.03|265.03|267.4|265.4|264.45|262.45|5373
1604930400000|2020-11-09 14:00:00|267.02|265.02|262.93|260.93|267.83|265.83|262.33|260.33|4227
1604934000000|2020-11-09 15:00:00|262.95|260.95|261.65|259.65|264.27|262.27|260.29|258.29|5476
1604937600000|2020-11-09 16:00:00|261.64|259.64|264.18|262.18|264.29|262.29|258.74|256.74|6631
1604941200000|2020-11-09 17:00:00|264.17|262.17|264.56|262.56|264.83|262.83|263.5|261.5|3534
1604944800000|2020-11-09 18:00:00|264.57|262.57|265.68|263.68|265.9|263.9|263.66|261.66|3607
1604948400000|2020-11-09 19:00:00|265.67|263.67|266.61|264.61|266.78|264.78|265.44|263.44|3505
1604952000000|2020-11-09 20:00:00|266.6|264.6|265.8|263.8|266.88|264.88|265.66|263.66|3016
1604955600000|2020-11-09 21:00:00|265.9|263.9|266|264|267.03|265.03|265.76|263.76|2810
1604959200000|2020-11-09 22:00:00|265.97|263.97|264.4|262.4|266.38|264.38|264.33|262.33|2454
1604962800000|2020-11-09 23:00:00|264.34|262.34|265.51|263.51|265.62|263.62|264.27|262.27|3391
1604966400000|2020-11-10 00:00:00|265.48|263.48|264.41|262.41|265.69|263.69|262.3|260.3|3955
1604970000000|2020-11-10 01:00:00|264.45|262.45|266.09|264.09|267.6|265.6|263.94|261.94|3368
1604973600000|2020-11-10 02:00:00|266.1|264.1|265.23|263.23|266.39|264.39|264.97|262.97|2799
1604977200000|2020-11-10 03:00:00|265.24|263.24|264.76|262.76|265.6|263.6|263.71|261.71|3397
1604980800000|2020-11-10 04:00:00|264.78|262.78|265.42|263.42|266.73|264.73|264.63|262.63|3483
1604984400000|2020-11-10 05:00:00|265.46|263.46|264.31|262.31|265.97|263.97|264.07|262.07|3222
1604988000000|2020-11-10 06:00:00|264.3|262.3|261.57|259.57|264.49|262.49|260.45|258.45|4924
1604991600000|2020-11-10 07:00:00|261.56|259.56|263.39|261.39|263.48|261.48|261.21|259.21|3173
1604995200000|2020-11-10 08:00:00|263.47|261.47|262.89|260.89|265.9|263.9|262.82|260.82|3489
1604998800000|2020-11-10 09:00:00|262.9|260.9|263.89|261.89|264.72|262.72|262.9|260.9|2444
1605002400000|2020-11-10 10:00:00|263.86|261.86|258.53|256.53|263.98|261.98|257.45|255.45|4720
1605006000000|2020-11-10 11:00:00|258.54|256.54|259.63|257.63|260.39|258.39|256.75|254.75|5251
1605009600000|2020-11-10 12:00:00|259.65|257.65|259.18|257.18|261.5|259.5|257.52|255.52|4492
1605013200000|2020-11-10 13:00:00|259.2|257.2|259.5|257.5|259.66|257.66|257.12|255.12|3861
1605016800000|2020-11-10 14:00:00|259.49|257.49|257.42|255.42|259.49|257.49|256.68|254.68|4172
1605020400000|2020-11-10 15:00:00|257.43|255.43|257.71|255.71|257.81|255.81|256.13|254.13|4965
1605024000000|2020-11-10 16:00:00|257.72|255.72|259.21|257.21|259.73|257.73|257.28|255.28|4059
1605027600000|2020-11-10 17:00:00|259.19|257.19|258.95|256.95|259.69|257.69|258.09|256.09|3133
1605031200000|2020-11-10 18:00:00|258.96|256.96|257.73|255.73|258.97|256.97|256.6|254.6|3258
1605034800000|2020-11-10 19:00:00|257.72|255.72|258.38|256.38|258.54|256.54|257.61|255.61|3696
1605038400000|2020-11-10 20:00:00|258.37|256.37|257.43|255.43|258.95|256.95|257.28|255.28|3029
1605042000000|2020-11-10 21:00:00|257.42|255.42|259.47|257.47|259.65|257.65|257.23|255.23|3361
1605045600000|2020-11-10 22:00:00|259.48|257.48|259.13|257.13|259.88|257.88|259.03|257.03|2095
1605049200000|2020-11-10 23:00:00|259.12|257.12|258.49|256.49|259.27|257.27|258.41|256.41|3509
1605052800000|2020-11-11 00:00:00|258.48|256.48|261.03|259.03|262.21|260.21|258.13|256.13|5024
1605056400000|2020-11-11 01:00:00|261.02|259.02|261.19|259.19|262.86|260.86|260.96|258.96|3506
1605060000000|2020-11-11 02:00:00|261.18|259.18|260.94|258.94|263.63|261.63|260.14|258.14|3515
1605063600000|2020-11-11 03:00:00|260.95|258.95|260.16|258.16|261.89|259.89|260.04|258.04|3446
1605067200000|2020-11-11 04:00:00|260.17|258.17|258.76|256.76|261.11|259.11|256.54|254.54|4321
1605070800000|2020-11-11 05:00:00|258.77|256.77|258.29|256.29|259.15|257.15|257.33|255.33|2884
1605074400000|2020-11-11 06:00:00|258.28|256.28|258|256|259.23|257.23|257.69|255.69|2474
1605078000000|2020-11-11 07:00:00|257.98|255.98|258.82|256.82|259.66|257.66|257.82|255.82|1968
1605081600000|2020-11-11 08:00:00|258.81|256.81|258.6|256.6|259.13|257.13|258.33|256.33|2014
1605085200000|2020-11-11 09:00:00|258.61|256.61|258.55|256.55|259.35|257.35|258.15|256.15|2437
1605088800000|2020-11-11 10:00:00|258.56|256.56|261.39|259.39|261.92|259.92|258.45|256.45|2964
1605092400000|2020-11-11 11:00:00|261.37|259.37|259.17|257.17|261.37|259.37|259.05|257.05|4671
1605096000000|2020-11-11 12:00:00|259.16|257.16|258.56|256.56|259.93|257.93|258.37|256.37|2959
1605099600000|2020-11-11 13:00:00|258.57|256.57|258.17|256.17|259.07|257.07|258.13|256.13|2881
1605103200000|2020-11-11 14:00:00|258.19|256.19|259.24|257.24|259.65|257.65|257.97|255.97|3737
1605106800000|2020-11-11 15:00:00|259.23|257.23|258.76|256.76|259.39|257.39|258.43|256.43|2645
1605110400000|2020-11-11 16:00:00|258.77|256.77|260.39|258.39|262.52|260.52|258.4|256.4|4365
1605114000000|2020-11-11 17:00:00|260.4|258.4|260.51|258.51|261.48|259.48|259.95|257.95|4125
1605117600000|2020-11-11 18:00:00|260.52|258.52|260.37|258.37|262.22|260.22|260.06|258.06|4141
1605121200000|2020-11-11 19:00:00|260.38|258.38|259.99|257.99|261.38|259.38|259.73|257.73|3418
1605124800000|2020-11-11 20:00:00|259.98|257.98|261.22|259.22|261.39|259.39|258.15|256.15|4414
1605128400000|2020-11-11 21:00:00|261.23|259.23|259.2|257.2|261.43|259.43|258.91|256.91|3064
1605132000000|2020-11-11 22:00:00|259.19|257.19|259.75|257.75|259.91|257.91|259|257|1571
1605135600000|2020-11-11 23:00:00|259.76|257.76|258.29|256.29|259.76|257.76|257.64|255.64|2618
1605139200000|2020-11-12 00:00:00|258.28|256.28|255.05|253.05|258.33|256.33|254.06|252.06|3924
1605142800000|2020-11-12 01:00:00|255.04|253.04|255.01|253.01|255.12|253.12|253.75|251.75|2491
1605146400000|2020-11-12 02:00:00|255.02|253.02|254.25|252.25|255.29|253.29|253.12|251.12|2123
1605150000000|2020-11-12 03:00:00|254.24|252.24|254.25|252.25|255.54|253.54|254.15|252.15|2126
1605153600000|2020-11-12 04:00:00|254.22|252.22|254.87|252.87|254.87|252.87|253.88|251.88|1785
1605157200000|2020-11-12 05:00:00|254.86|252.86|255.84|253.84|255.99|253.99|254.83|252.83|2143
1605160800000|2020-11-12 06:00:00|255.85|253.85|256.32|254.32|256.57|254.57|255.71|253.71|1983
1605164400000|2020-11-12 07:00:00|256.31|254.31|263.31|261.31|264.65|262.65|256.03|254.03|4742
1605168000000|2020-11-12 08:00:00|263.32|261.32|259.8|257.8|266.03|264.03|259.78|257.78|4656
1605171600000|2020-11-12 09:00:00|259.81|257.81|259.56|257.56|260.83|258.83|256.26|254.26|4224
1605175200000|2020-11-12 10:00:00|259.55|257.55|257.27|255.27|260.38|258.38|257.16|255.16|5202
1605178800000|2020-11-12 11:00:00|257.28|255.28|258.64|256.64|258.94|256.94|257.25|255.25|3360
1605182400000|2020-11-12 12:00:00|258.66|256.66|258.5|256.5|260.01|258.01|258.31|256.31|2876
1605186000000|2020-11-12 13:00:00|258.51|256.51|259.22|257.22|259.39|257.39|258.13|256.13|1967
1605189600000|2020-11-12 14:00:00|259.23|257.23|258.96|256.96|260.52|258.52|257.41|255.41|4041
1605193200000|2020-11-12 15:00:00|258.99|256.99|259.35|257.35|260.27|258.27|258.87|256.87|3429
1605196800000|2020-11-12 16:00:00|259.32|257.32|258.43|256.43|259.89|257.89|257.73|255.73|4511
1605200400000|2020-11-12 17:00:00|258.41|256.41|258.57|256.57|260.47|258.47|258.4|256.4|4522
1605204000000|2020-11-12 18:00:00|258.56|256.56|261.21|259.21|261.31|259.31|258.49|256.49|3018
1605207600000|2020-11-12 19:00:00|261.19|259.19|260.6|258.6|261.59|259.59|259.9|257.9|2563
1605211200000|2020-11-12 20:00:00|260.61|258.61|260.46|258.46|261.09|259.09|260.27|258.27|2648
1605214800000|2020-11-12 21:00:00|260.47|258.47|260.85|258.85|261.23|259.23|260.45|258.45|2476
1605218400000|2020-11-12 22:00:00|260.83|258.83|260.94|258.94|261.27|259.27|260.34|258.34|2855
1605222000000|2020-11-12 23:00:00|260.95|258.95|261.17|259.17|261.29|259.29|260.45|258.45|2270
1605225600000|2020-11-13 00:00:00|261.16|259.16|261.37|259.37|261.55|259.55|260.05|258.05|2437
1605229200000|2020-11-13 01:00:00|261.4|259.4|261.2|259.2|261.62|259.62|260.44|258.44|2405
1605232800000|2020-11-13 02:00:00|261.17|259.17|260.88|258.88|261.62|259.62|260.84|258.84|1624
1605236400000|2020-11-13 03:00:00|260.87|258.87|260.61|258.61|260.99|258.99|260.27|258.27|1433
1605240000000|2020-11-13 04:00:00|260.59|258.59|259.57|257.57|260.6|258.6|259.42|257.42|1934
1605243600000|2020-11-13 05:00:00|259.58|257.58|257.6|255.6|259.61|257.61|257.32|255.32|2745
1605247200000|2020-11-13 06:00:00|257.58|255.58|258.94|256.94|259.43|257.43|257.34|255.34|1931
1605250800000|2020-11-13 07:00:00|258.93|256.93|252.38|250.38|258.95|256.95|250.19|248.19|3690
1605254400000|2020-11-13 08:00:00|252.39|250.39|255.3|253.3|255.97|253.97|251.21|249.21|2315
1605258000000|2020-11-13 09:00:00|255.26|253.26|257.07|255.07|257.27|255.27|255.1|253.1|2879
1605261600000|2020-11-13 10:00:00|257.06|255.06|255.17|253.17|257.07|255.07|252.88|250.88|4100
1605265200000|2020-11-13 11:00:00|255.2|253.2|255.08|253.08|255.62|253.62|254.12|252.12|2538
1605268800000|2020-11-13 12:00:00|255.06|253.06|256.16|254.16|256.7|254.7|255.05|253.05|2008
1605272400000|2020-11-13 13:00:00|256.19|254.19|258.64|256.64|259.87|257.87|255.68|253.68|2795
1605276000000|2020-11-13 14:00:00|258.65|256.65|256.78|254.78|259.5|257.5|255.86|253.86|2175
1605279600000|2020-11-13 15:00:00|256.77|254.77|256.87|254.87|256.95|254.95|255.47|253.47|1774
1605283200000|2020-11-13 16:00:00|256.82|254.82|257.37|255.37|257.56|255.56|255.03|253.03|3324
1605286800000|2020-11-13 17:00:00|257.36|255.36|258.53|256.53|259.07|257.07|256.71|254.71|2742
1605290400000|2020-11-13 18:00:00|258.51|256.51|258.98|256.98|259.55|257.55|258.25|256.25|1865
1605294000000|2020-11-13 19:00:00|258.99|256.99|260.05|258.05|260.25|258.25|258.3|256.3|1871
1605297600000|2020-11-13 20:00:00|259.9|257.9|261.21|259.21|262.39|260.39|259.44|257.44|1150
1605340800000|2020-11-14 08:00:00|260.51|258.51|260.55|258.55|261.48|259.48|258.87|256.87|4300
1605344400000|2020-11-14 09:00:00|260.54|258.54|255.43|253.43|260.66|258.66|254.9|252.9|2736
1605348000000|2020-11-14 10:00:00|255.44|253.44|256.83|254.83|258.73|256.73|255.31|253.31|3438
1605351600000|2020-11-14 11:00:00|256.84|254.84|258.7|256.7|258.87|256.87|256.65|254.65|3954
1605355200000|2020-11-14 12:00:00|258.71|256.71|257.75|255.75|258.74|256.74|256.31|254.31|2826
1605358800000|2020-11-14 13:00:00|257.74|255.74|258.19|256.19|259.25|257.25|257.15|255.15|3228
1605362400000|2020-11-14 14:00:00|258.2|256.2|257.44|255.44|258.82|256.82|257.17|255.17|3400
1605366000000|2020-11-14 15:00:00|257.48|255.48|257.91|255.91|258.05|256.05|256.53|254.53|1620
1605369600000|2020-11-14 16:00:00|257.89|255.89|256.6|254.6|258.4|256.4|256.44|254.44|3546
1605373200000|2020-11-14 17:00:00|256.57|254.57|257.01|255.01|257.06|255.06|255.12|253.12|3287
1605376800000|2020-11-14 18:00:00|256.95|254.95|256.65|254.65|257.34|255.34|256.31|254.31|1231
1605380400000|2020-11-14 19:00:00|256.64|254.64|258.07|256.07|258.6|256.6|256.2|254.2|3797
1605384000000|2020-11-14 20:00:00|258.05|256.05|257.37|255.37|258.43|256.43|257.15|255.15|2829
1605387600000|2020-11-14 21:00:00|257.36|255.36|257.28|255.28|257.87|255.87|257.03|255.03|3274
1605391200000|2020-11-14 22:00:00|257.29|255.29|256.89|254.89|257.96|255.96|256.24|254.24|2923
1605394800000|2020-11-14 23:00:00|256.85|254.85|256.43|254.43|256.97|254.97|256.23|254.23|2088
1605398400000|2020-11-15 00:00:00|256.44|254.44|260.65|258.65|260.79|258.79|256.21|254.21|2562
1605402000000|2020-11-15 01:00:00|260.66|258.66|260.51|258.51|261.42|259.42|258.62|256.62|2839
1605405600000|2020-11-15 02:00:00|260.52|258.52|252.49|250.49|260.53|258.53|252.32|250.32|3967
1605409200000|2020-11-15 03:00:00|252.48|250.48|253.28|251.28|253.45|251.45|252.32|250.32|2446
1605412800000|2020-11-15 04:00:00|253.26|251.26|254.43|252.43|255.9|253.9|252.49|250.49|4610
1605416400000|2020-11-15 05:00:00|254.4|252.4|255.91|253.91|256.83|254.83|254.4|252.4|3352
1605420000000|2020-11-15 06:00:00|255.96|253.96|254.78|252.78|256.08|254.08|254.18|252.18|3376
1605423600000|2020-11-15 07:00:00|254.79|252.79|256.14|254.14|256.25|254.25|254.46|252.46|4051
1605427200000|2020-11-15 08:00:00|256.03|254.03|256.76|254.76|257.38|255.38|255.79|253.79|3159
1605430800000|2020-11-15 09:00:00|256.75|254.75|257.47|255.47|257.88|255.88|255.8|253.8|2925
1605434400000|2020-11-15 10:00:00|257.67|255.67|255.15|253.15|257.86|255.86|254.24|252.24|5164
1605438000000|2020-11-15 11:00:00|255.17|253.17|256.3|254.3|256.91|254.91|254.24|252.24|6530
1605441600000|2020-11-15 12:00:00|256.27|254.27|249.5|247.5|256.27|254.27|248.89|246.89|1593
1605445200000|2020-11-15 13:00:00|249.49|247.49|247.99|245.99|249.49|247.49|247.25|245.25|653
1605448800000|2020-11-15 14:00:00|247.92|245.92|247.23|245.23|248.07|246.07|246.32|244.32|2640
1605452400000|2020-11-15 15:00:00|247.24|245.24|247.78|245.78|248.27|246.27|246.97|244.97|1414
1605456000000|2020-11-15 16:00:00|247.77|245.77|245.51|243.51|247.77|245.77|245.13|243.13|3333
1605459600000|2020-11-15 17:00:00|245.5|243.5|245.55|243.55|245.86|243.86|244.11|242.11|4225
1605463200000|2020-11-15 18:00:00|245.54|243.54|245.73|243.73|247.41|245.41|245.05|243.05|2930
1605466800000|2020-11-15 19:00:00|245.71|243.71|245.88|243.88|246.8|244.8|244.58|242.58|3701
1605470400000|2020-11-15 20:00:00|245.89|243.89|247.3|245.3|247.36|245.36|245.17|243.17|3612
1605474000000|2020-11-15 21:00:00|247.32|245.32|247.04|245.04|247.81|245.81|246.13|244.13|4575
1605477600000|2020-11-15 22:00:00|247.02|245.02|246.89|244.89|247.02|245.02|246.49|244.49|343
1605481200000|2020-11-15 23:00:00|247.32|245.32|249.42|247.42|252.19|250.19|247.28|245.28|1713
1605484800000|2020-11-16 00:00:00|249.43|247.43|249.41|247.41|250.78|248.78|248.4|246.4|2868
1605488400000|2020-11-16 01:00:00|249.46|247.46|249.92|247.92|250.9|248.9|249.24|247.24|1959
1605492000000|2020-11-16 02:00:00|249.88|247.88|248.57|246.57|251.39|249.39|248.5|246.5|2240
1605495600000|2020-11-16 03:00:00|248.54|246.54|250.38|248.38|250.79|248.79|247.91|245.91|4313
1605499200000|2020-11-16 04:00:00|250.3|248.3|248.3|246.3|250.51|248.51|248.22|246.22|1901
1605502800000|2020-11-16 05:00:00|249.44|247.44|252.57|250.57|252.91|250.91|248.74|246.74|2815
1605506400000|2020-11-16 06:00:00|252.52|250.52|253.81|251.81|254.17|252.17|252.44|250.44|1974
1605510000000|2020-11-16 07:00:00|253.8|251.8|253.1|251.1|253.86|251.86|252.67|250.67|596
1605513600000|2020-11-16 08:00:00|253.12|251.12|253.83|251.83|254.12|252.12|252.73|250.73|3441
1605517200000|2020-11-16 09:00:00|253.72|251.72|255.2|253.2|256.68|254.68|253.72|251.72|2206
1605520800000|2020-11-16 10:00:00|255.27|253.27|254.49|252.49|256.15|254.15|252.45|250.45|565
1605524400000|2020-11-16 11:00:00|254.59|252.59|250.49|248.49|254.59|252.59|250.46|248.46|5468
1605528000000|2020-11-16 12:00:00|250.5|248.5|251.72|249.72|252.11|250.11|250.37|248.37|2528
1605531600000|2020-11-16 13:00:00|251.73|249.73|253.67|251.67|254.65|252.65|251.39|249.39|4236
1605535200000|2020-11-16 14:00:00|253.68|251.68|255.1|253.1|256.04|254.04|253.65|251.65|2352
1605538800000|2020-11-16 15:00:00|255.13|253.13|255.68|253.68|255.9|253.9|254.53|252.53|3949
1605542400000|2020-11-16 16:00:00|255.69|253.69|255.21|253.21|256.42|254.42|254.74|252.74|846
1605546000000|2020-11-16 17:00:00|255.31|253.31|255|253|256.13|254.13|254.45|252.45|377
1605549600000|2020-11-16 18:00:00|255.15|253.15|254.98|252.98|256.01|254.01|254.11|252.11|1766
1605553200000|2020-11-16 19:00:00|254.99|252.99|253.45|251.45|255.1|253.1|253.17|251.17|1367
1605556800000|2020-11-16 20:00:00|253.57|251.57|253.39|251.39|253.62|251.62|252.7|250.7|160
1605560400000|2020-11-16 21:00:00|253.33|251.33|253.81|251.81|255.62|253.62|252.89|250.89|833
1605564000000|2020-11-16 22:00:00|253.85|251.85|253.1|251.1|253.85|251.85|251.56|249.56|1727
1605567600000|2020-11-16 23:00:00|253.17|251.17|253.69|251.69|254.22|252.22|253.11|251.11|1091
1605571200000|2020-11-17 00:00:00|253.6|251.6|255.25|253.25|255.25|253.25|253.45|251.45|619
1605574800000|2020-11-17 01:00:00|255.24|253.24|255.03|253.03|257.1|255.1|255.01|253.01|425
1605578400000|2020-11-17 02:00:00|255.02|253.02|254.68|252.68|255.66|253.66|254.44|252.44|333
1605582000000|2020-11-17 03:00:00|254.63|252.63|254.43|252.43|255.14|253.14|253.85|251.85|494
1605585600000|2020-11-17 04:00:00|254.45|252.45|254.65|252.65|255.45|253.45|254.01|252.01|793
1605589200000|2020-11-17 05:00:00|254.66|252.66|252.63|250.63|254.73|252.73|252.63|250.63|310
1605592800000|2020-11-17 06:00:00|252.64|250.64|253.38|251.38|254.84|252.84|252.64|250.64|85
1605596400000|2020-11-17 07:00:00|253.33|251.33|253.85|251.85|254.25|252.25|253.17|251.17|81
1605600000000|2020-11-17 08:00:00|253.84|251.84|253.15|251.15|254.02|252.02|253.15|251.15|53
1605603600000|2020-11-17 09:00:00|253.1|251.1|251.18|249.18|253.66|251.66|251.02|249.02|88
1605607200000|2020-11-17 10:00:00|251.33|249.33|253.04|251.04|253.24|251.24|251.13|249.13|313
1605610800000|2020-11-17 11:00:00|253.03|251.03|254.44|252.44|255.19|253.19|252.44|250.44|257
1605614400000|2020-11-17 12:00:00|254.72|252.72|256.53|254.53|256.77|254.77|254.55|252.55|629
1605618000000|2020-11-17 13:00:00|256.47|254.47|253.58|251.58|256.86|254.86|252.69|250.69|789
1605621600000|2020-11-17 14:00:00|253.6|251.6|258.94|256.94|258.99|256.99|253.58|251.58|458
1605625200000|2020-11-17 15:00:00|258.86|256.86|256.95|254.95|259.36|257.36|255.84|253.84|263
1605628800000|2020-11-17 16:00:00|257.2|255.2|258.29|256.29|259|257|256.02|254.02|306
1605632400000|2020-11-17 17:00:00|258.34|256.34|256.86|254.86|259.71|257.71|256.38|254.38|1137
1605636000000|2020-11-17 18:00:00|256.87|254.87|256.78|254.78|257.47|255.47|256.14|254.14|1297
1605639600000|2020-11-17 19:00:00|256.72|254.72|257.98|255.98|258.35|256.35|256.09|254.09|2517
1605643200000|2020-11-17 20:00:00|258.03|256.03|257.43|255.43|258.55|256.55|257.34|255.34|1291
1605646800000|2020-11-17 21:00:00|257.31|255.31|257.01|255.01|257.33|255.33|256.1|254.1|1149
1605650400000|2020-11-17 22:00:00|257.04|255.04|257.94|255.94|257.95|255.95|255.69|253.69|664
1605654000000|2020-11-17 23:00:00|257.89|255.89|256.69|254.69|257.95|255.95|256.63|254.63|891
1605657600000|2020-11-18 00:00:00|256.67|254.67|258.4|256.4|259.65|257.65|256.66|254.66|2530
1605661200000|2020-11-18 01:00:00|258.39|256.39|258.76|256.76|259.03|257.03|256.64|254.64|1014
1605664800000|2020-11-18 02:00:00|258.74|256.74|256.46|254.46|258.74|256.74|256.02|254.02|1423
1605668400000|2020-11-18 03:00:00|256.45|254.45|257.5|255.5|257.52|255.52|255.03|253.03|894
1605672000000|2020-11-18 04:00:00|257.54|255.54|257.95|255.95|260.17|258.17|256.93|254.93|2310
1605675600000|2020-11-18 05:00:00|258.05|256.05|248.7|246.7|258.05|256.05|246.3|244.3|1647
1605679200000|2020-11-18 06:00:00|248.68|246.68|249.94|247.94|250.68|248.68|248.03|246.03|1736
1605682800000|2020-11-18 07:00:00|249.92|247.92|249.81|247.81|250.55|248.55|248.9|246.9|171
1605686400000|2020-11-18 08:00:00|249.9|247.9|249.5|247.5|250.17|248.17|248.87|246.87|173
1605690000000|2020-11-18 09:00:00|249.45|247.45|248.75|246.75|249.5|247.5|247.61|245.61|693
1605693600000|2020-11-18 10:00:00|248.67|246.67|249.18|247.18|249.18|247.18|248.17|246.17|491
1605697200000|2020-11-18 11:00:00|249.15|247.15|251.1|249.1|251.28|249.28|247.64|245.64|1057
1605700800000|2020-11-18 12:00:00|251.24|249.24|248.68|246.68|251.24|249.24|248.58|246.58|1933
1605704400000|2020-11-18 13:00:00|248.93|246.93|247.92|245.92|249.31|247.31|247.83|245.83|545
1605708000000|2020-11-18 14:00:00|247.85|245.85|247.12|245.12|248.08|246.08|246.91|244.91|499
1605711600000|2020-11-18 15:00:00|247.11|245.11|247.34|245.34|248|246|244.81|242.81|1246
1605715200000|2020-11-18 16:00:00|247.17|245.17|248.22|246.22|248.54|246.54|245.69|243.69|1787
1605718800000|2020-11-18 17:00:00|248.23|246.23|246.94|244.94|248.71|246.71|246.75|244.75|206
1605722400000|2020-11-18 18:00:00|246.97|244.97|246.89|244.89|247.83|245.83|246.85|244.85|76
1605726000000|2020-11-18 19:00:00|246.94|244.94|247.46|245.46|247.61|245.61|246.36|244.36|107
1605729600000|2020-11-18 20:00:00|247.61|245.61|247.15|245.15|247.64|245.64|246.34|244.34|117
1605733200000|2020-11-18 21:00:00|247|245|247.82|245.82|248.15|246.15|247|245|1546
1605736800000|2020-11-18 22:00:00|247.81|245.81|248.83|246.83|248.87|246.87|247.8|245.8|475
1605740400000|2020-11-18 23:00:00|248.89|246.89|248.1|246.1|249.26|247.26|247.82|245.82|209
1605744000000|2020-11-19 00:00:00|248.13|246.13|249.99|247.99|250.79|248.79|246.62|244.62|844
1605747600000|2020-11-19 01:00:00|250.05|248.05|249.13|247.13|250.05|248.05|248.94|246.94|149
1605751200000|2020-11-19 02:00:00|249.31|247.31|250.48|248.48|250.71|248.71|249.2|247.2|298
1605754800000|2020-11-19 03:00:00|250.49|248.49|249.55|247.55|250.93|248.93|249.34|247.34|964
1605758400000|2020-11-19 04:00:00|249.57|247.57|249.78|247.78|249.78|247.78|249.15|247.15|501
1605762000000|2020-11-19 05:00:00|249.96|247.96|249.26|247.26|249.96|247.96|249.21|247.21|180
1605765600000|2020-11-19 06:00:00|249.27|247.27|248.57|246.57|249.5|247.5|248.41|246.41|135
1605769200000|2020-11-19 07:00:00|248.46|246.46|247.07|245.07|248.5|246.5|247.03|245.03|282
1605772800000|2020-11-19 08:00:00|247.03|245.03|245.76|243.76|247.08|245.08|245.6|243.6|411
1605776400000|2020-11-19 09:00:00|245.66|243.66|244.71|242.71|246.09|244.09|244.64|242.64|373
1605780000000|2020-11-19 10:00:00|244.66|242.66|245.4|243.4|245.4|243.4|243.77|241.77|641
1605783600000|2020-11-19 11:00:00|245.41|243.41|250.33|248.33|250.36|248.36|245.41|243.41|411
1605787200000|2020-11-19 12:00:00|250.34|248.34|248.99|246.99|250.91|248.91|248.23|246.23|659
1605790800000|2020-11-19 13:00:00|249.05|247.05|250.41|248.41|250.94|248.94|248.96|246.96|149
1605794400000|2020-11-19 14:00:00|250.4|248.4|250.35|248.35|250.65|248.65|248.95|246.95|776
1605798000000|2020-11-19 15:00:00|250.36|248.36|249.45|247.45|250.36|248.36|249.17|247.17|120
1605801600000|2020-11-19 16:00:00|249.57|247.57|249.65|247.65|250.83|248.83|248.72|246.72|277
1605805200000|2020-11-19 17:00:00|249.64|247.64|250.97|248.97|251.1|249.1|248.85|246.85|129
1605808800000|2020-11-19 18:00:00|251|249|249.3|247.3|251.46|249.46|249.16|247.16|695
1605812400000|2020-11-19 19:00:00|249.32|247.32|249.42|247.42|249.54|247.54|248.6|246.6|444
1605816000000|2020-11-19 20:00:00|249.41|247.41|249.91|247.91|249.91|247.91|249.11|247.11|170
1605819600000|2020-11-19 21:00:00|249.9|247.9|249.15|247.15|250.09|248.09|248.94|246.94|1057
1605823200000|2020-11-19 22:00:00|249.14|247.14|248.34|246.34|249.4|247.4|248.31|246.31|461
1605826800000|2020-11-19 23:00:00|248.33|246.33|247.62|245.62|248.56|246.56|247.41|245.41|508
1605830400000|2020-11-20 00:00:00|247.56|245.56|248|246|248.73|246.73|247.2|245.2|644
1605834000000|2020-11-20 01:00:00|247.91|245.91|259.37|257.37|259.6|257.6|247.81|245.81|1465
1605837600000|2020-11-20 02:00:00|259.38|257.38|259.24|257.24|261.56|259.56|258.51|256.51|2233
1605841200000|2020-11-20 03:00:00|259.26|257.26|255.95|253.95|259.63|257.63|254.85|252.85|1086
1605844800000|2020-11-20 04:00:00|255.93|253.93|257.18|255.18|257.35|255.35|255.64|253.64|238
1605848400000|2020-11-20 05:00:00|257.28|255.28|256.45|254.45|257.57|255.57|256.21|254.21|117
1605852000000|2020-11-20 06:00:00|257.01|255.01|256.94|254.94|257.61|255.61|256.25|254.25|122
1605855600000|2020-11-20 07:00:00|256.95|254.95|255.21|253.21|257.82|255.82|254.64|252.64|419
1605859200000|2020-11-20 08:00:00|255.46|253.46|258.22|256.22|258.22|256.22|255.06|253.06|347
1605862800000|2020-11-20 09:00:00|258.45|256.45|258.3|256.3|259.15|257.15|256.39|254.39|377
1605866400000|2020-11-20 10:00:00|258.13|256.13|258.31|256.31|258.49|256.49|257.74|255.74|498
1605870000000|2020-11-20 11:00:00|258.33|256.33|257.01|255.01|258.55|256.55|256.32|254.32|610
1605873600000|2020-11-20 12:00:00|256.93|254.93|255.57|253.57|257.8|255.8|255.43|253.43|1877
1605877200000|2020-11-20 13:00:00|255.79|253.79|257.05|255.05|257.23|255.23|255.23|253.23|1879
1605880800000|2020-11-20 14:00:00|257.06|255.06|257.35|255.35|260|258|257.01|255.01|3032
1605884400000|2020-11-20 15:00:00|257.18|255.18|257.29|255.29|257.9|255.9|257.09|255.09|1188
1605888000000|2020-11-20 16:00:00|257.24|255.24|256.99|254.99|257.61|255.61|256.07|254.07|390
1605891600000|2020-11-20 17:00:00|256.98|254.98|259.21|257.21|259.32|257.32|256.98|254.98|792
1605895200000|2020-11-20 18:00:00|259.22|257.22|256.64|254.64|259.35|257.35|256.64|254.64|2606
1605898800000|2020-11-20 19:00:00|256.65|254.65|257.22|255.22|257.52|255.52|256.49|254.49|1497
1605902400000|2020-11-20 20:00:00|257.24|255.24|257.56|255.56|257.95|255.95|256.7|254.7|1169
1605906000000|2020-11-20 21:00:00|257.51|255.51|259.22|257.22|259.41|257.41|256.98|254.98|2986
1605945600000|2020-11-21 08:00:00|270.41|268.41|271.85|269.85|273.12|271.12|269.94|267.94|4182
1605949200000|2020-11-21 09:00:00|271.83|269.83|270.06|268.06|276.27|274.27|268.97|266.97|5319
1605952800000|2020-11-21 10:00:00|270.05|268.05|269.3|267.3|272.34|270.34|269.03|267.03|4065
1605956400000|2020-11-21 11:00:00|269.31|267.31|268.9|266.9|272.34|270.34|266.98|264.98|4435
1605960000000|2020-11-21 12:00:00|268.92|266.92|273.06|271.06|274.04|272.04|266.91|264.91|5905
1605963600000|2020-11-21 13:00:00|273.1|271.1|277.36|275.36|278.57|276.57|272.7|270.7|6292
1605967200000|2020-11-21 14:00:00|277.37|275.37|290.21|288.21|294.16|292.16|274.3|272.3|8214
1605970800000|2020-11-21 15:00:00|290.22|288.22|292.83|290.83|293.53|291.53|285.47|283.47|7403
1605974400000|2020-11-21 16:00:00|292.82|290.82|297.19|295.19|310.64|308.64|290.92|288.92|9810
1605978000000|2020-11-21 17:00:00|297.2|295.2|297.06|295.06|299.89|297.89|291.16|289.16|7527
1605981600000|2020-11-21 18:00:00|297.07|295.07|302.2|300.2|302.39|300.39|294.79|292.79|6255
1605985200000|2020-11-21 19:00:00|302.11|300.11|299.39|297.39|303.9|301.9|298.51|296.51|6498
1605988800000|2020-11-21 20:00:00|299.38|297.38|299.58|297.58|300.34|298.34|294.6|292.6|5731
1605992400000|2020-11-21 21:00:00|299.57|297.57|302.73|300.73|304.33|302.33|296.26|294.26|5550
1605996000000|2020-11-21 22:00:00|302.75|300.75|302.98|300.98|303.16|301.16|297.95|295.95|4324
1605999600000|2020-11-21 23:00:00|302.99|300.99|306.12|304.12|307.03|305.03|299.05|297.05|6029
1606003200000|2020-11-22 00:00:00|306.13|304.13|300.86|298.86|313.68|311.68|298.62|296.62|7479
1606006800000|2020-11-22 01:00:00|300.85|298.85|293.79|291.79|305.12|303.12|286.23|284.23|9129
1606010400000|2020-11-22 02:00:00|293.72|291.72|298.61|296.61|299.38|297.38|292.95|290.95|7154
1606014000000|2020-11-22 03:00:00|298.59|296.59|299.07|297.07|299.34|297.34|294.32|292.32|5663
1606017600000|2020-11-22 04:00:00|298.99|296.99|296.2|294.2|299.24|297.24|294.88|292.88|5230
1606021200000|2020-11-22 05:00:00|296.25|294.25|290.21|288.21|296.53|294.53|288.38|286.38|5974
1606024800000|2020-11-22 06:00:00|290.2|288.2|290.51|288.51|291.9|289.9|286.54|284.54|5800
1606028400000|2020-11-22 07:00:00|290.52|288.52|293.91|291.91|294.48|292.48|285.3|283.3|6705
1606032000000|2020-11-22 08:00:00|293.92|291.92|286.98|284.98|293.95|291.95|286.28|284.28|6622
1606035600000|2020-11-22 09:00:00|287.05|285.05|295.76|293.76|297.29|295.29|286.22|284.22|7541
1606039200000|2020-11-22 10:00:00|295.77|293.77|291.63|289.63|295.77|293.77|287.96|285.96|7365
1606042800000|2020-11-22 11:00:00|291.66|289.66|279.97|277.97|292.61|290.61|275.22|273.22|9079
1606046400000|2020-11-22 12:00:00|279.93|277.93|283.04|281.04|285.01|283.01|278.79|276.79|7558
1606050000000|2020-11-22 13:00:00|283.09|281.09|284.16|282.16|285.79|283.79|281.26|279.26|6103
1606053600000|2020-11-22 14:00:00|284.19|282.19|282.41|280.41|285.13|283.13|279.43|277.43|6214
1606057200000|2020-11-22 15:00:00|282.4|280.4|283.9|281.9|284.54|282.54|280.73|278.73|4971
1606060800000|2020-11-22 16:00:00|283.86|281.86|289.88|287.88|290.06|288.06|279.73|277.73|7401
1606064400000|2020-11-22 17:00:00|289.89|287.89|289.63|287.63|292.62|290.62|288.85|286.85|6371
1606068000000|2020-11-22 18:00:00|289.6|287.6|292.53|290.53|294.65|292.65|288.94|286.94|6660
1606071600000|2020-11-22 19:00:00|292.54|290.54|293.72|291.72|294.28|292.28|290.91|288.91|5844
1606075200000|2020-11-22 20:00:00|293.7|291.7|294.1|292.1|296.41|294.41|292.64|290.64|5980
1606078800000|2020-11-22 21:00:00|294.11|292.11|298.01|296.01|299.69|297.69|292.63|290.63|4715
1606082400000|2020-11-22 22:00:00|297.98|295.98|294.4|292.4|298.39|296.39|294.4|292.4|1165
1606086000000|2020-11-22 23:00:00|294.41|292.41|290.36|288.36|295.45|293.45|286.87|284.87|5461
1606089600000|2020-11-23 00:00:00|290.34|288.34|284.75|282.75|292.5|290.5|284.17|282.17|4081
1606093200000|2020-11-23 01:00:00|284.92|282.92|289.51|287.51|291.21|289.21|283.86|281.86|4695
1606096800000|2020-11-23 02:00:00|289.52|287.52|288.22|286.22|290.79|288.79|288.22|286.22|3107
1606100400000|2020-11-23 03:00:00|288.17|286.17|291.58|289.58|294.18|292.18|287.17|285.17|2852
1606104000000|2020-11-23 04:00:00|291.55|289.55|295.07|293.07|297.38|295.38|291.06|289.06|3081
1606107600000|2020-11-23 05:00:00|295.08|293.08|297.47|295.47|301.11|299.11|295.07|293.07|2657
1606111200000|2020-11-23 06:00:00|297.48|295.48|297.45|295.45|297.96|295.96|291.67|289.67|3178
1606114800000|2020-11-23 07:00:00|297.47|295.47|294.73|292.73|297.81|295.81|293.53|291.53|2922
1606118400000|2020-11-23 08:00:00|294.74|292.74|294.57|292.57|298.58|296.58|293.93|291.93|3126
1606122000000|2020-11-23 09:00:00|294.58|292.58|299.44|297.44|300.67|298.67|294.35|292.35|3281
1606125600000|2020-11-23 10:00:00|299.43|297.43|302.31|300.31|305.93|303.93|297.23|295.23|3622
1606129200000|2020-11-23 11:00:00|302.3|300.3|298.13|296.13|305.32|303.32|295.27|293.27|3910
1606132800000|2020-11-23 12:00:00|298.09|296.09|301.26|299.26|302.92|300.92|294.73|292.73|3668
1606136400000|2020-11-23 13:00:00|301.32|299.32|299.31|297.31|302.61|300.61|290.82|288.82|5026
1606140000000|2020-11-23 14:00:00|299.33|297.33|302.76|300.76|306.27|304.27|297.6|295.6|4828
1606143600000|2020-11-23 15:00:00|302.75|300.75|296.06|294.06|303.15|301.15|295.85|293.85|5764
1606147200000|2020-11-23 16:00:00|296.04|294.04|313.08|311.08|313.31|311.31|296.02|294.02|5878
1606150800000|2020-11-23 17:00:00|313.11|311.11|318.48|316.48|324.78|322.78|310.67|308.67|5382
1606154400000|2020-11-23 18:00:00|318.53|316.53|314.39|312.39|318.87|316.87|312.6|310.6|3991
1606158000000|2020-11-23 19:00:00|314.37|312.37|318.06|316.06|318.15|316.15|313.92|311.92|4355
1606161600000|2020-11-23 20:00:00|318.1|316.1|319.24|317.24|320.31|318.31|316.73|314.73|3008
1606165200000|2020-11-23 21:00:00|319.23|317.23|316.06|314.06|320.65|318.65|314.75|312.75|4985
1606168800000|2020-11-23 22:00:00|316.07|314.07|320.6|318.6|321.15|319.15|315.38|313.38|2718
1606172400000|2020-11-23 23:00:00|320.66|318.66|324.09|322.09|327.57|325.57|315.82|313.82|4739
1606176000000|2020-11-24 00:00:00|324.08|322.08|335.15|333.15|336.2|334.2|324|322|5699
1606179600000|2020-11-24 01:00:00|335.46|333.46|337.83|335.83|344.57|342.57|334.31|332.31|4721
1606183200000|2020-11-24 02:00:00|336|334|337.55|335.55|344.4|342.4|334.82|332.82|4031
1606186800000|2020-11-24 03:00:00|337.48|335.48|338.45|336.45|342.72|340.72|336.61|334.61|2360
1606190400000|2020-11-24 04:00:00|338.54|336.54|349.91|347.91|350.79|348.79|337.99|335.99|4362
1606194000000|2020-11-24 05:00:00|349.71|347.71|347.88|345.88|350.78|348.78|340.57|338.57|4641
1606197600000|2020-11-24 06:00:00|347.92|345.92|340.51|338.51|347.92|345.92|329.03|327.03|3474
1606201200000|2020-11-24 07:00:00|340.52|338.52|345.41|343.41|350|348|339.22|337.22|3250
1606204800000|2020-11-24 08:00:00|345.44|343.44|368.39|366.39|372.98|370.98|345.44|343.44|4041
1606208400000|2020-11-24 09:00:00|368.48|366.48|353.5|351.5|369.09|367.09|346.48|344.48|4786
1606212000000|2020-11-24 10:00:00|353.56|351.56|341.97|339.97|354.71|352.71|329.86|327.86|5045
1606215600000|2020-11-24 11:00:00|342.05|340.05|341.77|339.77|345.58|343.58|337.98|335.98|3465
1606219200000|2020-11-24 12:00:00|341.78|339.78|332.6|330.6|342.11|340.11|328.99|326.99|3604
1606222800000|2020-11-24 13:00:00|332.79|330.79|353.02|351.02|355.3|353.3|332.79|330.79|4106
1606226400000|2020-11-24 14:00:00|352.98|350.98|343.97|341.97|353.02|351.02|342.71|340.71|2779
1606230000000|2020-11-24 15:00:00|344.26|342.26|351.79|349.79|352.72|350.72|342.18|340.18|2932
1606233600000|2020-11-24 16:00:00|351.83|349.83|353.13|351.13|364.1|362.1|340.41|338.41|4774
1606237200000|2020-11-24 17:00:00|353.06|351.06|348.2|346.2|353.82|351.82|346.11|344.11|2180
1606240800000|2020-11-24 18:00:00|348.18|346.18|342.71|340.71|350.08|348.08|341.42|339.42|1839
1606244400000|2020-11-24 19:00:00|342.76|340.76|348.12|346.12|351.65|349.65|342.65|340.65|1488
1606248000000|2020-11-24 20:00:00|348.07|346.07|350.44|348.44|354.2|352.2|344.09|342.09|1965
1606251600000|2020-11-24 21:00:00|350.43|348.43|343.34|341.34|350.44|348.44|342.19|340.19|1315
1606255200000|2020-11-24 22:00:00|343.49|341.49|344.38|342.38|345.55|343.55|342.47|340.47|1048
1606258800000|2020-11-24 23:00:00|344.39|342.39|350.5|348.5|352.86|350.86|343.7|341.7|4039
1606262400000|2020-11-25 00:00:00|350.42|348.42|353.63|351.63|358.65|356.65|350.32|348.32|5330
1606266000000|2020-11-25 01:00:00|353.64|351.64|364.11|362.11|364.11|362.11|353.47|351.47|4231
1606269600000|2020-11-25 02:00:00|364.12|362.12|348.7|346.7|364.2|362.2|343.33|341.33|6433
1606273200000|2020-11-25 03:00:00|348.71|346.71|339.35|337.35|350.2|348.2|338.21|336.21|3878
1606276800000|2020-11-25 04:00:00|339.34|337.34|335.59|333.59|346.38|344.38|335.3|333.3|7624
1606280400000|2020-11-25 05:00:00|335.5|333.5|342.1|340.1|343.08|341.08|333.62|331.62|5752
1606284000000|2020-11-25 06:00:00|341.98|339.98|340.91|338.91|346.75|344.75|339.91|337.91|4091
1606287600000|2020-11-25 07:00:00|340.95|338.95|342.8|340.8|345.45|343.45|339.05|337.05|4042
1606291200000|2020-11-25 08:00:00|342.81|340.81|344.05|342.05|346.72|344.72|341.27|339.27|3323
1606294800000|2020-11-25 09:00:00|344.08|342.08|343.65|341.65|344.77|342.77|340.48|338.48|2674
1606298400000|2020-11-25 10:00:00|343.64|341.64|348.12|346.12|350.89|348.89|343.27|341.27|2958
1606302000000|2020-11-25 11:00:00|348.13|346.13|347.93|345.93|355.3|353.3|347.11|345.11|2965
1606305600000|2020-11-25 12:00:00|347.94|345.94|345.14|343.14|347.99|345.99|341.64|339.64|2743
1606309200000|2020-11-25 13:00:00|345.17|343.17|340.74|338.74|346.43|344.43|338.1|336.1|3369
1606312800000|2020-11-25 14:00:00|340.75|338.75|344.59|342.59|345.35|343.35|339.74|337.74|2666
1606316400000|2020-11-25 15:00:00|344.63|342.63|343.18|341.18|346.62|344.62|342.11|340.11|2533
1606320000000|2020-11-25 16:00:00|343.32|341.32|340.08|338.08|346.44|344.44|338.73|336.73|4785
1606323600000|2020-11-25 17:00:00|340.13|338.13|341.11|339.11|341.86|339.86|336.67|334.67|2818
1606327200000|2020-11-25 18:00:00|341.12|339.12|338.64|336.64|342|340|338.22|336.22|2068
1606330800000|2020-11-25 19:00:00|338.66|336.66|333.08|331.08|340.32|338.32|332.02|330.02|3580
1606334400000|2020-11-25 20:00:00|333.11|331.11|328.56|326.56|335.04|333.04|326|324|7085
1606338000000|2020-11-25 21:00:00|328.55|326.55|327.72|325.72|331.28|329.28|325.85|323.85|5524
1606341600000|2020-11-25 22:00:00|327.7|325.7|318.48|316.48|327.7|325.7|308.36|306.36|7135
1606345200000|2020-11-25 23:00:00|318.43|316.43|313.98|311.98|318.49|316.49|299.8|297.8|8808
1606348800000|2020-11-26 00:00:00|313.96|311.96|318.7|316.7|322.56|320.56|310.26|308.26|8133
1606352400000|2020-11-26 01:00:00|318.71|316.71|315.66|313.66|320.28|318.28|312.16|310.16|7792
1606356000000|2020-11-26 02:00:00|315.64|313.64|308.29|306.29|315.75|313.75|306.55|304.55|9761
1606359600000|2020-11-26 03:00:00|308.28|306.28|290.89|288.89|308.3|306.3|277.49|274.16|10116
1606363200000|2020-11-26 04:00:00|290.86|288.86|287.93|285.93|294.32|292.32|283.39|281.39|10223
1606366800000|2020-11-26 05:00:00|287.9|285.9|292.31|290.31|293.18|291.18|285.8|283.8|8847
1606370400000|2020-11-26 06:00:00|292.3|290.3|291.4|289.4|293.66|291.66|288.73|286.73|7657
1606374000000|2020-11-26 07:00:00|291.42|289.42|281.64|279.64|291.55|289.55|276.89|274.89|9305
1606377600000|2020-11-26 08:00:00|281.58|279.58|273.44|271.44|284.55|282.55|266.58|264.58|10901
1606381200000|2020-11-26 09:00:00|273.52|271.52|278.15|276.15|279.61|277.61|272.35|270.35|8996
1606384800000|2020-11-26 10:00:00|278.17|276.17|281.41|279.41|281.41|279.41|276.48|274.48|8077
1606388400000|2020-11-26 11:00:00|281.52|279.52|276.03|274.03|284.04|282.04|274.12|272.12|8840
1606392000000|2020-11-26 12:00:00|276.05|274.05|281.66|279.66|282.08|280.08|273.24|271.24|8513
1606395600000|2020-11-26 13:00:00|281.6|279.6|274|272|282.76|280.76|273.4|271.4|7613
1606399200000|2020-11-26 14:00:00|273.86|271.86|266.14|264.14|276.15|274.15|266.14|264.14|8427
1606402800000|2020-11-26 15:00:00|266.15|264.15|272.21|270.21|274.67|272.67|264.03|262.03|7803
1606406400000|2020-11-26 16:00:00|272.3|270.3|265.57|263.57|275.76|273.76|260.96|258.96|8965
1606410000000|2020-11-26 17:00:00|265.51|263.51|260.86|258.86|265.67|263.67|252.98|250.98|8497
1606413600000|2020-11-26 18:00:00|260.81|258.81|258.81|256.81|261.59|259.59|258.4|256.4|6707
1606417200000|2020-11-26 19:00:00|258.77|256.77|260.68|258.68|262.22|260.22|256.18|254.18|6791
1606420800000|2020-11-26 20:00:00|260.69|258.69|272.76|270.76|273.08|271.08|260.63|258.63|7557
1606424400000|2020-11-26 21:00:00|272.75|270.75|268.04|266.04|273|271|268.04|266.04|7021
1606428000000|2020-11-26 22:00:00|268.03|266.03|272.55|270.55|274.28|272.28|267.67|265.67|2719
1606431600000|2020-11-26 23:00:00|272.57|270.57|272.64|270.64|272.79|270.79|266.92|264.92|5522
1606435200000|2020-11-27 00:00:00|272.63|270.63|278.75|276.75|279.17|277.17|269.4|267.4|6697
1606438800000|2020-11-27 01:00:00|278.8|276.8|277.34|275.34|280.61|278.61|275.7|273.7|7727
1606442400000|2020-11-27 02:00:00|277.29|275.29|268.05|266.05|278.45|276.45|267.6|265.6|7065
1606446000000|2020-11-27 03:00:00|268.08|266.08|270.15|268.15|273.99|271.99|267.93|265.93|6393
1606449600000|2020-11-27 04:00:00|270.19|268.19|271.52|269.52|273.48|271.48|269.77|267.77|5745
1606453200000|2020-11-27 05:00:00|271.55|269.55|274.82|272.82|276.63|274.63|271.55|269.55|6335
1606456800000|2020-11-27 06:00:00|274.81|272.81|272.99|270.99|275.36|273.36|272.27|270.27|5714
1606460400000|2020-11-27 07:00:00|273.02|271.02|269.92|267.92|273.4|271.4|268.97|266.97|5565
1606464000000|2020-11-27 08:00:00|269.99|267.99|264.61|262.61|270.16|268.16|260.31|258.31|8411
1606467600000|2020-11-27 09:00:00|264.66|262.66|261.11|259.11|269.97|267.97|259.58|257.58|8408
1606471200000|2020-11-27 10:00:00|261.1|259.1|266.33|264.33|266.52|264.52|261.08|259.08|6785
1606474800000|2020-11-27 11:00:00|266.34|264.34|262.78|260.78|266.36|264.36|262.03|260.03|6691
1606478400000|2020-11-27 12:00:00|262.81|260.81|267.36|265.36|267.75|265.75|262.64|260.64|6620
1606482000000|2020-11-27 13:00:00|267.37|265.37|265.12|263.12|268.6|266.6|264.68|262.68|5896
1606485600000|2020-11-27 14:00:00|265.09|263.09|263.74|261.74|266.25|264.25|262.35|260.35|7035
1606489200000|2020-11-27 15:00:00|263.75|261.75|258.78|256.78|263.85|261.85|257.86|255.86|7866
1606492800000|2020-11-27 16:00:00|258.77|256.77|262.87|260.87|263.09|261.09|257.32|255.32|5962
1606496400000|2020-11-27 17:00:00|262.86|260.86|263.04|261.04|264.34|262.34|261.96|259.96|4753
1606500000000|2020-11-27 18:00:00|263.05|261.05|263.88|261.88|264.96|262.96|262.42|260.42|3923
1606503600000|2020-11-27 19:00:00|263.89|261.89|263.41|261.41|265.2|263.2|262.82|260.82|3493
1606507200000|2020-11-27 20:00:00|263.4|261.4|266.69|264.69|266.95|264.95|262.5|260.5|5249
1606510800000|2020-11-27 21:00:00|266.68|264.68|265.91|263.91|266.76|264.76|263.76|261.76|4274
1606550400000|2020-11-28 08:00:00|267.86|265.86|262.36|260.36|268.38|266.38|262.34|260.34|3841
1606554000000|2020-11-28 09:00:00|262.37|260.37|265.12|263.12|265.87|263.87|261.88|259.88|3172
1606557600000|2020-11-28 10:00:00|265.13|263.13|268.78|266.78|270.38|268.38|264.78|262.78|4377
1606561200000|2020-11-28 11:00:00|268.75|266.75|269.35|267.35|270.22|268.22|267.16|265.16|3105
1606564800000|2020-11-28 12:00:00|269.37|267.37|268.64|266.64|270.26|268.26|267.75|265.75|3353
1606568400000|2020-11-28 13:00:00|268.63|266.63|275.15|273.15|275.19|273.19|268.29|266.29|4094
1606572000000|2020-11-28 14:00:00|275.14|273.14|277.32|275.32|277.32|275.32|272.33|270.33|4705
1606575600000|2020-11-28 15:00:00|277.35|275.35|283.42|281.42|284.32|282.32|276.07|274.07|6138
1606579200000|2020-11-28 16:00:00|283.43|281.43|281.67|279.67|285.86|283.86|280.37|278.37|7511
1606582800000|2020-11-28 17:00:00|281.63|279.63|281.06|279.06|282.89|280.89|276.65|274.65|5823
1606586400000|2020-11-28 18:00:00|281.05|279.05|280.83|278.83|282.84|280.84|279.65|277.65|5164
1606590000000|2020-11-28 19:00:00|280.85|278.85|279.97|277.97|281.14|279.14|276.63|274.63|4517
1606593600000|2020-11-28 20:00:00|279.93|277.93|277.07|275.07|280.68|278.68|276.84|274.84|4964
1606597200000|2020-11-28 21:00:00|277.1|275.1|278.59|276.59|279.13|277.13|276.23|274.23|4318
1606600800000|2020-11-28 22:00:00|278.6|276.6|279.42|277.42|280.08|278.08|277.55|275.55|2724
1606604400000|2020-11-28 23:00:00|279.41|277.41|277.35|275.35|282.69|280.69|276.09|274.09|4475
1606608000000|2020-11-29 00:00:00|277.32|275.32|276.57|274.57|278.03|276.03|274.06|272.06|4851
1606611600000|2020-11-29 01:00:00|276.56|274.56|274.46|272.46|277.17|275.17|273.36|271.36|4276
1606615200000|2020-11-29 02:00:00|274.45|272.45|279.51|277.51|279.51|277.51|273.97|271.97|3809
1606618800000|2020-11-29 03:00:00|279.56|277.56|279.73|277.73|280.12|278.12|277.55|275.55|4217
1606622400000|2020-11-29 04:00:00|279.72|277.72|277.64|275.64|279.87|277.87|277.62|275.62|3071
1606626000000|2020-11-29 05:00:00|277.63|275.63|278.45|276.45|279.54|277.54|276.98|274.98|2847
1606629600000|2020-11-29 06:00:00|278.46|276.46|276.45|274.45|278.46|276.46|276.22|274.22|2480
1606633200000|2020-11-29 07:00:00|276.44|274.44|279.09|277.09|279.44|277.44|275.31|273.31|3794
1606636800000|2020-11-29 08:00:00|279.04|277.04|282.86|280.86|284.38|282.38|278.73|276.73|5268
1606640400000|2020-11-29 09:00:00|282.85|280.85|281.46|279.46|284.14|282.14|281.05|279.05|3999
1606644000000|2020-11-29 10:00:00|281.48|279.48|289.48|287.48|289.65|287.65|280.28|278.28|3921
1606647600000|2020-11-29 11:00:00|289.45|287.45|281.78|279.78|289.97|287.97|279.69|277.69|5482
1606651200000|2020-11-29 12:00:00|281.79|279.79|280.58|278.58|282.78|280.78|278.55|276.55|4490
1606654800000|2020-11-29 13:00:00|280.56|278.56|281.6|279.6|282.27|280.27|280.35|278.35|3486
1606658400000|2020-11-29 14:00:00|281.63|279.63|280.77|278.77|284.63|282.63|280.55|278.55|3845
1606662000000|2020-11-29 15:00:00|280.78|278.78|281.77|279.77|282.83|280.83|279.34|277.34|3747
1606665600000|2020-11-29 16:00:00|281.85|279.85|280.12|278.12|282.72|280.72|276.85|274.85|5486
1606669200000|2020-11-29 17:00:00|280.11|278.11|282.38|280.38|286.85|284.85|279.72|277.72|4775
1606672800000|2020-11-29 18:00:00|282.37|280.37|281.41|279.41|282.45|280.45|278.79|276.79|3042
1606676400000|2020-11-29 19:00:00|281.43|279.43|280.39|278.39|282.73|280.73|280.02|278.02|2930
1606680000000|2020-11-29 20:00:00|280.38|278.38|284.37|282.37|285.5|283.5|280.3|278.3|3775
1606683600000|2020-11-29 21:00:00|284.43|282.43|285.17|283.17|287.28|285.28|284.14|282.14|4505
1606687200000|2020-11-29 22:00:00|285.18|283.18|284.04|282.04|285.27|283.27|282.78|280.78|2811
1606690800000|2020-11-29 23:00:00|284.05|282.05|286.49|284.49|288.44|286.44|284.04|282.04|5363
1606694400000|2020-11-30 00:00:00|286.48|284.48|293.49|291.49|295.42|293.42|286.47|284.47|6507
1606698000000|2020-11-30 01:00:00|293.5|291.5|291.77|289.77|293.73|291.73|289.99|287.99|5659
1606701600000|2020-11-30 02:00:00|291.79|289.79|295.74|293.74|295.78|293.78|290.32|288.32|3828
1606705200000|2020-11-30 03:00:00|295.73|293.73|294.11|292.11|297.74|295.74|292.15|290.15|4747
1606708800000|2020-11-30 04:00:00|294.19|292.19|292.12|290.12|294.61|292.61|291.05|289.05|3491
1606712400000|2020-11-30 05:00:00|292.11|290.11|290.6|288.6|294.2|292.2|290.57|288.57|3487
1606716000000|2020-11-30 06:00:00|290.57|288.57|290.18|288.18|291.04|289.04|288.78|286.78|2506
1606719600000|2020-11-30 07:00:00|290.17|288.17|290.08|288.08|292.48|290.48|289.36|287.36|3322
1606723200000|2020-11-30 08:00:00|290.09|288.09|285.8|283.8|290.29|288.29|284.22|282.22|5249
1606726800000|2020-11-30 09:00:00|285.82|283.82|284.66|282.66|286.43|284.43|281.43|279.43|5078
1606730400000|2020-11-30 10:00:00|284.63|282.63|285.21|283.21|287.71|285.71|284.15|282.15|3514
1606734000000|2020-11-30 11:00:00|285.28|283.28|289.7|287.7|290.6|288.6|285.23|283.23|4541
1606737600000|2020-11-30 12:00:00|289.69|287.69|291.63|289.63|292.28|290.28|289.32|287.32|5393
1606741200000|2020-11-30 13:00:00|291.65|289.65|295.17|293.17|296.04|294.04|288.98|286.98|6286
1606744800000|2020-11-30 14:00:00|295.19|293.19|300.92|298.92|306.42|304.42|293.32|291.32|8831
1606748400000|2020-11-30 15:00:00|300.94|298.94|298.79|296.79|306.36|304.36|297.3|295.3|8607
1606752000000|2020-11-30 16:00:00|298.76|296.76|310.81|308.81|318.46|316.46|298.7|296.7|10103
1606755600000|2020-11-30 17:00:00|310.83|308.83|314.31|312.31|315.49|313.49|306.38|304.38|7366
1606759200000|2020-11-30 18:00:00|314.32|312.32|311.5|309.5|315.7|313.7|309.47|307.47|6656
1606762800000|2020-11-30 19:00:00|311.51|309.51|311.86|309.86|315.32|313.32|310.76|308.76|6185
1606766400000|2020-11-30 20:00:00|311.85|309.85|313.96|311.96|316.08|314.08|310.01|308.01|5444
1606770000000|2020-11-30 21:00:00|313.95|311.95|315.1|313.1|316.55|314.55|313.53|311.53|4118
1606773600000|2020-11-30 22:00:00|315.11|313.11|322.02|320.02|323.08|321.08|313.2|311.2|4388
1606777200000|2020-11-30 23:00:00|322|320|318.56|316.56|322.05|320.05|317.17|315.17|6756
1606780800000|2020-12-01 00:00:00|318.61|316.61|314.26|312.26|319.08|317.08|312.17|310.17|6876
1606784400000|2020-12-01 01:00:00|314.3|312.3|316.55|314.55|319.15|317.15|312.81|310.81|5934
1606788000000|2020-12-01 02:00:00|316.46|314.46|316.24|314.24|317.88|315.88|313.93|311.93|4748
1606791600000|2020-12-01 03:00:00|316.23|314.23|312.54|310.54|316.44|314.44|312.31|310.31|4075
1606795200000|2020-12-01 04:00:00|312.52|310.52|313.42|311.42|316.47|314.47|311.42|309.42|5263
1606798800000|2020-12-01 05:00:00|313.43|311.43|313.35|311.35|315.64|313.64|312.47|310.47|3849
1606802400000|2020-12-01 06:00:00|313.32|311.32|311.5|309.5|315.82|313.82|311.18|309.18|3977
1606806000000|2020-12-01 07:00:00|311.49|309.49|316.57|314.57|317.33|315.33|311.45|309.45|4153
1606809600000|2020-12-01 08:00:00|316.56|314.56|314.18|312.18|318.79|316.79|314.04|312.04|4322
1606813200000|2020-12-01 09:00:00|314.21|312.21|315.01|313.01|315.21|313.21|311.69|309.69|3893
1606816800000|2020-12-01 10:00:00|314.98|312.98|316.25|314.25|317.91|315.91|314.8|312.8|6094
1606820400000|2020-12-01 11:00:00|316.26|314.26|307.93|305.93|322.04|320.04|304.31|302.31|9533
1606824000000|2020-12-01 12:00:00|307.94|305.94|284.44|282.44|309.34|307.34|274.18|272.18|10604
1606827600000|2020-12-01 13:00:00|284.39|282.39|292.39|290.39|293.95|291.95|278.87|276.87|9365
1606831200000|2020-12-01 14:00:00|292.37|290.37|304.39|302.39|307.2|305.2|288.71|286.71|9135
1606834800000|2020-12-01 15:00:00|304.41|302.41|303.37|301.37|310.06|308.06|300.76|298.76|9362
1606838400000|2020-12-01 16:00:00|303.33|301.33|296.42|294.42|306.45|304.45|293.62|291.62|9530
1606842000000|2020-12-01 17:00:00|296.43|294.43|296.75|294.75|297.8|295.8|288.32|286.32|8441
1606845600000|2020-12-01 18:00:00|296.77|294.77|292.41|290.41|296.89|294.89|290.54|288.54|7101
1606849200000|2020-12-01 19:00:00|292.44|290.44|296.87|294.87|297.99|295.99|291.89|289.89|6237
1606852800000|2020-12-01 20:00:00|296.85|294.85|296.41|294.41|297.38|295.38|294.99|292.99|5334
1606856400000|2020-12-01 21:00:00|296.42|294.42|295.82|293.82|297.77|295.77|295.47|293.47|5233
1606860000000|2020-12-01 22:00:00|295.83|293.83|289.71|287.71|298.91|296.91|289.18|287.18|5819
1606863600000|2020-12-01 23:00:00|289.72|287.72|288.84|286.84|290.62|288.62|286.36|284.36|6708
1606867200000|2020-12-02 00:00:00|288.83|286.83|291.66|289.66|292.09|290.09|281.76|279.76|6511
1606870800000|2020-12-02 01:00:00|291.6|289.6|292.85|290.85|293.93|291.93|289.48|287.48|5615
1606874400000|2020-12-02 02:00:00|292.9|290.9|289.28|287.28|294.11|292.11|289.16|287.16|4742
1606878000000|2020-12-02 03:00:00|289.29|287.29|287.45|285.45|291.19|289.19|286.39|284.39|6177
1606881600000|2020-12-02 04:00:00|287.48|285.48|286.7|284.7|289.57|287.57|284.53|282.53|6878
1606885200000|2020-12-02 05:00:00|286.69|284.69|291.42|289.42|291.7|289.7|285.58|283.58|6315
1606888800000|2020-12-02 06:00:00|291.41|289.41|293.36|291.36|293.63|291.63|291.01|289.01|5265
1606892400000|2020-12-02 07:00:00|293.28|291.28|295.43|293.43|295.44|293.44|291.62|289.62|5089
1606896000000|2020-12-02 08:00:00|295.37|293.37|294.74|292.74|297.11|295.11|293.48|291.48|6180
1606899600000|2020-12-02 09:00:00|294.76|292.76|293.55|291.55|298.63|296.63|293.54|291.54|6491
1606903200000|2020-12-02 10:00:00|293.54|291.54|294.71|292.71|295.23|293.23|292.71|290.71|5236
1606906800000|2020-12-02 11:00:00|294.72|292.72|295.46|293.46|297.43|295.43|294.19|292.19|5515
1606910400000|2020-12-02 12:00:00|295.45|293.45|293.06|291.06|295.5|293.5|290.4|288.4|6759
1606914000000|2020-12-02 13:00:00|293.13|291.13|294.19|292.19|296.26|294.26|292.58|290.58|5761
1606917600000|2020-12-02 14:00:00|294.18|292.18|291.51|289.51|295.17|293.17|291.1|289.1|5656
1606921200000|2020-12-02 15:00:00|291.54|289.54|290.03|288.03|291.64|289.64|287.77|285.77|6801
1606924800000|2020-12-02 16:00:00|290.04|288.04|288.55|286.55|292.83|290.83|286.04|284.04|7254
1606928400000|2020-12-02 17:00:00|288.54|286.54|291.24|289.24|291.37|289.37|288.09|286.09|4971
1606932000000|2020-12-02 18:00:00|291.22|289.22|291.85|289.85|294.77|292.77|290.98|288.98|5396
1606935600000|2020-12-02 19:00:00|291.84|289.84|292.14|290.14|293.43|291.43|291.51|289.51|4466
1606939200000|2020-12-02 20:00:00|292.13|290.13|293.42|291.42|293.97|291.97|291.93|289.93|4082
1606942800000|2020-12-02 21:00:00|293.43|291.43|293.77|291.77|294.9|292.9|293.34|291.34|3606
1606946400000|2020-12-02 22:00:00|293.78|291.78|293.1|291.1|294.93|292.93|292.76|290.76|2905
1606950000000|2020-12-02 23:00:00|293.12|291.12|295.54|293.54|296.19|294.19|293.09|291.09|3897
1606953600000|2020-12-03 00:00:00|295.55|293.55|296.93|294.93|298.2|296.2|295.05|293.05|4383
1606957200000|2020-12-03 01:00:00|296.92|294.92|292.57|290.57|296.98|294.98|291.62|289.62|4945
1606960800000|2020-12-03 02:00:00|292.56|290.56|292.29|290.29|293.35|291.35|291.69|289.69|2994
1606964400000|2020-12-03 03:00:00|292.31|290.31|293.03|291.03|294.23|292.23|291.85|289.85|2449
1606968000000|2020-12-03 04:00:00|293.01|291.01|292.54|290.54|294.28|292.28|291.82|289.82|2770
1606971600000|2020-12-03 05:00:00|292.55|290.55|287.55|285.55|293.35|291.35|287.4|285.4|3873
1606975200000|2020-12-03 06:00:00|287.56|285.56|287.96|285.96|290.21|288.21|286.91|284.91|4264
1606978800000|2020-12-03 07:00:00|287.97|285.97|290.52|288.52|291.75|289.75|287.03|285.03|4051
1606982400000|2020-12-03 08:00:00|290.53|288.53|292.68|290.68|293.46|291.46|287.3|285.3|4862
1606986000000|2020-12-03 09:00:00|292.69|290.69|292.41|290.41|293.92|291.92|289.82|287.82|4200
1606989600000|2020-12-03 10:00:00|292.4|290.4|295.18|293.18|295.67|293.67|291.8|289.8|3624
1606993200000|2020-12-03 11:00:00|295.17|293.17|294.75|292.75|296.77|294.77|293.31|291.31|4936
1606996800000|2020-12-03 12:00:00|294.74|292.74|293.6|291.6|295.28|293.28|291.46|289.46|4705
1607000400000|2020-12-03 13:00:00|293.61|291.61|292.65|290.65|294.72|292.72|292.14|290.14|2972
1607004000000|2020-12-03 14:00:00|292.64|290.64|293.35|291.35|295|293|292.5|290.5|2756
1607007600000|2020-12-03 15:00:00|293.36|291.36|295.98|293.98|296.05|294.05|292.24|290.24|3149
1607011200000|2020-12-03 16:00:00|295.97|293.97|293.13|291.13|297.69|295.69|290|288|6670
1607014800000|2020-12-03 17:00:00|293.12|291.12|291.6|289.6|293.49|291.49|291.06|289.06|4264
1607018400000|2020-12-03 18:00:00|291.59|289.59|292.2|290.2|292.78|290.78|291.42|289.42|2456
1607022000000|2020-12-03 19:00:00|292.21|290.21|292.04|290.04|292.5|290.5|291.08|289.08|2735
1607025600000|2020-12-03 20:00:00|292.03|290.03|291.49|289.49|292.72|290.72|291.07|289.07|2705
1607029200000|2020-12-03 21:00:00|291.48|289.48|292.61|290.61|292.81|290.81|291.2|289.2|1488
1607032800000|2020-12-03 22:00:00|292.6|290.6|292.19|290.19|292.91|290.91|291.46|289.46|1414
1607036400000|2020-12-03 23:00:00|292.2|290.2|293.49|291.49|293.56|291.56|292.05|290.05|1889
1607040000000|2020-12-04 00:00:00|293.5|291.5|294.52|292.52|295.06|293.06|292.74|290.74|2320
1607043600000|2020-12-04 01:00:00|294.53|292.53|291.39|289.39|294.79|292.79|291.27|289.27|2752
1607047200000|2020-12-04 02:00:00|291.37|289.37|289.05|287.05|292.43|290.43|288.61|286.61|3555
1607050800000|2020-12-04 03:00:00|289.04|287.04|286.19|284.19|290.47|288.47|285.77|283.77|4134
1607054400000|2020-12-04 04:00:00|286.18|284.18|287.87|285.87|288.15|286.15|284.35|282.35|2802
1607058000000|2020-12-04 05:00:00|287.88|285.88|286.73|284.73|288.39|286.39|286.65|284.65|2130
1607061600000|2020-12-04 06:00:00|286.72|284.72|288.14|286.14|288.94|286.94|286.29|284.29|2466
1607065200000|2020-12-04 07:00:00|288.1|286.1|286.51|284.51|288.21|286.21|286.14|284.14|2812
1607068800000|2020-12-04 08:00:00|286.5|284.5|305.83|303.83|308.3|306.3|286.47|284.47|7948
1607072400000|2020-12-04 09:00:00|305.84|303.84|300.43|298.43|306.02|304.02|298.47|296.47|6294
1607076000000|2020-12-04 10:00:00|300.44|298.44|287.34|285.34|301.05|299.05|281.15|279.15|8743
1607079600000|2020-12-04 11:00:00|287.32|285.32|286.35|284.35|291.11|289.11|285.71|283.71|6664
1607083200000|2020-12-04 12:00:00|286.33|284.33|290.49|288.49|290.51|288.51|285.21|283.21|7126
1607086800000|2020-12-04 13:00:00|290.48|288.48|289.79|287.79|290.48|288.48|287.92|285.92|4605
1607090400000|2020-12-04 14:00:00|289.78|287.78|291.33|289.33|293.04|291.04|287.6|285.6|5788
1607094000000|2020-12-04 15:00:00|291.32|289.32|289.82|287.82|292.68|290.68|289.43|287.43|5351
1607097600000|2020-12-04 16:00:00|289.8|287.8|289.76|287.76|294.42|292.42|286.18|284.18|7318
1607101200000|2020-12-04 17:00:00|289.75|287.75|288.94|286.94|290.5|288.5|287.5|285.5|4142
1607104800000|2020-12-04 18:00:00|288.92|286.92|288.69|286.69|289.19|287.19|287.32|285.32|3414
1607108400000|2020-12-04 19:00:00|288.7|286.7|290.24|288.24|290.31|288.31|288.27|286.27|3126
1607112000000|2020-12-04 20:00:00|290.25|288.25|288.87|286.87|290.26|288.26|287.99|285.99|3570
1607115600000|2020-12-04 21:00:00|288.9|286.9|284.89|282.89|289.01|287.01|282.62|280.62|4639
1607155200000|2020-12-05 08:00:00|284.66|282.66|286.44|284.44|286.58|284.58|283.36|281.36|3442
1607158800000|2020-12-05 09:00:00|286.43|284.43|287.74|285.74|287.88|285.88|284.61|282.61|3092
1607162400000|2020-12-05 10:00:00|287.75|285.75|285.68|283.68|287.84|285.84|284.98|282.98|3184
1607166000000|2020-12-05 11:00:00|285.69|283.69|283.41|281.41|285.84|283.84|282.86|280.86|4105
1607169600000|2020-12-05 12:00:00|283.42|281.42|286.02|284.02|286.85|284.85|283.16|281.16|3425
1607173200000|2020-12-05 13:00:00|286.03|284.03|284.39|282.39|287.05|285.05|283.35|281.35|3547
1607176800000|2020-12-05 14:00:00|284.4|282.4|285.71|283.71|285.77|283.77|284.14|282.14|2697
1607180400000|2020-12-05 15:00:00|285.72|283.72|286.16|284.16|286.75|284.75|285.5|283.5|3198
1607184000000|2020-12-05 16:00:00|286.14|284.14|285.71|283.71|286.97|284.97|284.5|282.5|3330
1607187600000|2020-12-05 17:00:00|285.72|283.72|286.44|284.44|286.46|284.46|284.88|282.88|2197
1607191200000|2020-12-05 18:00:00|286.45|284.45|285.83|283.83|286.72|284.72|285.44|283.44|2117
1607194800000|2020-12-05 19:00:00|285.84|283.84|286.46|284.46|286.79|284.79|285.73|283.73|2134
1607198400000|2020-12-05 20:00:00|286.41|284.41|285.04|283.04|286.49|284.49|284.64|282.64|2156
1607202000000|2020-12-05 21:00:00|285.03|283.03|284.06|282.06|286.06|284.06|283.91|281.91|2726
1607205600000|2020-12-05 22:00:00|284.04|282.04|284.17|282.17|284.59|282.59|283.9|281.9|1231
1607209200000|2020-12-05 23:00:00|284.16|282.16|290.72|288.72|290.87|288.87|284.16|282.16|2883
1607212800000|2020-12-06 00:00:00|290.7|288.7|291.28|289.28|292.87|290.87|289.29|287.29|4108
1607216400000|2020-12-06 01:00:00|291.27|289.27|291.3|289.3|294.55|292.55|290.65|288.65|3378
1607220000000|2020-12-06 02:00:00|291.29|289.29|289.61|287.61|291.32|289.32|289.47|287.47|2443
1607223600000|2020-12-06 03:00:00|289.59|287.59|288.45|286.45|290.16|288.16|287.84|285.84|2524
1607227200000|2020-12-06 04:00:00|288.44|286.44|288.76|286.76|289.53|287.53|287.98|285.98|2242
1607230800000|2020-12-06 05:00:00|288.75|286.75|285.95|283.95|288.84|286.84|285.85|283.85|2457
1607234400000|2020-12-06 06:00:00|285.94|283.94|285.38|283.38|286.78|284.78|284.59|282.59|2494
1607238000000|2020-12-06 07:00:00|285.36|283.36|287.59|285.59|288.02|286.02|284.88|282.88|2418
1607241600000|2020-12-06 08:00:00|287.6|285.6|284.09|282.09|287.81|285.81|283.71|281.71|3320
1607245200000|2020-12-06 09:00:00|284.11|282.11|284.43|282.43|285.42|283.42|282.94|280.94|3217
1607248800000|2020-12-06 10:00:00|284.54|282.54|284.82|282.82|285.18|283.18|283.22|281.22|2545
1607252400000|2020-12-06 11:00:00|284.81|282.81|285.46|283.46|285.54|283.54|283.76|281.76|2332
1607256000000|2020-12-06 12:00:00|285.45|283.45|283.31|281.31|285.46|283.46|282.86|280.86|2741
1607259600000|2020-12-06 13:00:00|283.32|281.32|282.54|280.54|284.21|282.21|280.56|278.56|2808
1607263200000|2020-12-06 14:00:00|282.55|280.55|285.04|283.04|285.32|283.32|282.28|280.28|3143
1607266800000|2020-12-06 15:00:00|285.05|283.05|285.34|283.34|285.74|283.74|284.88|282.88|2513
1607270400000|2020-12-06 16:00:00|285.33|283.33|284.36|282.36|286.63|284.63|282.9|280.9|3541
1607274000000|2020-12-06 17:00:00|284.35|282.35|284.51|282.51|285.03|283.03|283.81|281.81|2091
1607277600000|2020-12-06 18:00:00|284.52|282.52|284.76|282.76|285.65|283.65|284.14|282.14|1863
1607281200000|2020-12-06 19:00:00|284.75|282.75|284.79|282.79|285.5|283.5|283.86|281.86|2030
1607284800000|2020-12-06 20:00:00|284.78|282.78|285.39|283.39|285.48|283.48|284.5|282.5|1904
1607288400000|2020-12-06 21:00:00|285.37|283.37|285.96|283.96|286.11|284.11|284.54|282.54|1943
1607292000000|2020-12-06 22:00:00|285.95|283.95|285.01|283.01|286.68|284.68|283.73|281.73|2597
1607295600000|2020-12-06 23:00:00|285.03|283.03|287.54|285.54|288.65|286.65|285.01|283.01|4301
1607299200000|2020-12-07 00:00:00|287.53|285.53|286.93|284.93|287.93|285.93|286.74|284.74|3109
1607302800000|2020-12-07 01:00:00|286.94|284.94|286.21|284.21|287.24|285.24|284.75|282.75|3164
1607306400000|2020-12-07 02:00:00|286.36|284.36|285.45|283.45|286.58|284.58|285.16|283.16|2176
1607310000000|2020-12-07 03:00:00|285.46|283.46|285.59|283.59|285.79|283.79|285.01|283.01|1746
1607313600000|2020-12-07 04:00:00|285.58|283.58|289.42|287.42|291.66|289.66|284.65|282.65|2660
1607317200000|2020-12-07 05:00:00|289.41|287.41|288.72|286.72|290.66|288.66|288.07|286.07|3057
1607320800000|2020-12-07 06:00:00|288.7|286.7|289.32|287.32|289.94|287.94|288.67|286.67|2462
1607324400000|2020-12-07 07:00:00|289.31|287.31|289.89|287.89|290.87|288.87|289.31|287.31|2490
1607328000000|2020-12-07 08:00:00|289.91|287.91|287.36|285.36|290.19|288.19|286.85|284.85|3003
1607331600000|2020-12-07 09:00:00|287.37|285.37|286.59|284.59|288.13|286.13|286.2|284.2|2947
1607335200000|2020-12-07 10:00:00|286.58|284.58|285.88|283.88|286.82|284.82|285.39|283.39|2734
1607338800000|2020-12-07 11:00:00|285.89|283.89|284.88|282.88|287.03|285.03|284.79|282.79|2301
1607342400000|2020-12-07 12:00:00|284.87|282.87|288.63|286.63|288.98|286.98|284.77|282.77|2783
1607346000000|2020-12-07 13:00:00|288.62|286.62|286.63|284.63|288.68|286.68|286.51|284.51|1878
1607349600000|2020-12-07 14:00:00|286.62|284.62|286.3|284.3|287.05|285.05|284.91|282.91|2999
1607353200000|2020-12-07 15:00:00|286.31|284.31|286.81|284.81|287.73|285.73|286|284|2711
1607356800000|2020-12-07 16:00:00|286.8|284.8|286.22|284.22|287.95|285.95|285.83|283.83|2675
1607360400000|2020-12-07 17:00:00|286.23|284.23|285.67|283.67|286.55|284.55|285.39|283.39|2113
1607364000000|2020-12-07 18:00:00|285.6|283.6|282.74|280.74|285.85|283.85|282.29|280.29|4046
1607367600000|2020-12-07 19:00:00|282.73|280.73|282.89|280.89|283.61|281.61|282.24|280.24|2606
1607371200000|2020-12-07 20:00:00|282.9|280.9|283.18|281.18|284.04|282.04|282.19|280.19|1891
1607374800000|2020-12-07 21:00:00|283.17|281.17|285.73|283.73|285.96|283.96|282.77|280.77|2420
1607378400000|2020-12-07 22:00:00|285.72|283.72|285.09|283.09|285.94|283.94|284.52|282.52|1326
1607382000000|2020-12-07 23:00:00|285.08|283.08|284.98|282.98|286.06|284.06|284.42|282.42|2905
1607385600000|2020-12-08 00:00:00|284.97|282.97|285.71|283.71|286.01|284.01|284|282|2490
1607389200000|2020-12-08 01:00:00|285.72|283.72|284.79|282.79|285.77|283.77|284.52|282.52|1628
1607392800000|2020-12-08 02:00:00|284.81|282.81|284.44|282.44|284.84|282.84|284.2|282.2|2092
1607396400000|2020-12-08 03:00:00|284.45|282.45|283.95|281.95|284.61|282.61|283.56|281.56|1518
1607400000000|2020-12-08 04:00:00|283.96|281.96|284.61|282.61|284.99|282.99|283.88|281.88|1911
1607403600000|2020-12-08 05:00:00|284.59|282.59|285.29|283.29|285.29|283.29|283.7|281.7|1672
1607407200000|2020-12-08 06:00:00|285.3|283.3|283.77|281.77|285.58|283.58|282.54|280.54|2634
1607410800000|2020-12-08 07:00:00|283.78|281.78|282.84|280.84|283.94|281.94|282.59|280.59|1768
1607414400000|2020-12-08 08:00:00|282.82|280.82|280.23|278.23|283.04|281.04|279.25|277.25|3678
1607418000000|2020-12-08 09:00:00|280.22|278.22|276.05|274.05|281.05|279.05|272.98|270.98|5468
1607421600000|2020-12-08 10:00:00|276.1|274.1|276.47|274.47|277.37|275.37|274.45|272.45|4107
1607425200000|2020-12-08 11:00:00|276.46|274.46|274.71|272.71|276.46|274.46|274.68|272.68|3684
1607428800000|2020-12-08 12:00:00|274.73|272.73|273.61|271.61|276.42|274.42|271.25|269.25|4619
1607432400000|2020-12-08 13:00:00|273.6|271.6|276.77|274.77|276.86|274.86|273.23|271.23|2995
1607436000000|2020-12-08 14:00:00|276.71|274.71|276.12|274.12|278.24|276.24|276.1|274.1|3641
1607439600000|2020-12-08 15:00:00|276.11|274.11|274.92|272.92|276.53|274.53|274.45|272.45|3242
1607443200000|2020-12-08 16:00:00|274.93|272.93|273.74|271.74|275.75|273.75|272.56|270.56|4301
1607446800000|2020-12-08 17:00:00|273.73|271.73|274.66|272.66|277.04|275.04|273.58|271.58|3222
1607450400000|2020-12-08 18:00:00|274.65|272.65|273.41|271.41|274.71|272.71|273.35|271.35|2689
1607454000000|2020-12-08 19:00:00|273.4|271.4|272.54|270.54|274.92|272.92|272.3|270.3|2680
1607457600000|2020-12-08 20:00:00|272.55|270.55|269.07|267.07|272.66|270.66|268.14|266.14|4728
1607461200000|2020-12-08 21:00:00|269.06|267.06|271.11|269.11|271.58|269.58|268.6|266.6|4726
1607464800000|2020-12-08 22:00:00|271.1|269.1|266.06|264.06|272.23|270.23|265.98|263.98|2739
1607468400000|2020-12-08 23:00:00|266.08|264.08|268.63|266.63|269.25|267.25|263.96|261.96|6546
1607472000000|2020-12-09 00:00:00|268.62|266.62|265.35|263.35|269.64|267.64|265.35|263.35|5490
1607475600000|2020-12-09 01:00:00|265.39|263.39|264.02|262.02|266.85|264.85|262.65|260.65|5347
1607479200000|2020-12-09 02:00:00|264.03|262.03|265.2|263.2|265.99|263.99|262.6|260.6|4042
1607482800000|2020-12-09 03:00:00|265.21|263.21|265.84|263.84|265.99|263.99|264.4|262.4|2874
1607486400000|2020-12-09 04:00:00|265.83|263.83|264.69|262.69|266.43|264.43|264.25|262.25|3094
1607490000000|2020-12-09 05:00:00|264.71|262.71|265.43|263.43|266.06|264.06|264.28|262.28|3792
1607493600000|2020-12-09 06:00:00|265.42|263.42|266.03|264.03|266.5|264.5|265.21|263.21|2666
1607497200000|2020-12-09 07:00:00|266.05|264.05|260.02|258.02|266.18|264.18|259.93|257.93|3950
1607500800000|2020-12-09 08:00:00|259.98|257.98|261.04|259.04|261.86|259.86|256.18|254.18|7482
1607504400000|2020-12-09 09:00:00|261.05|259.05|265.09|263.09|265.34|263.34|260.95|258.95|4527
1607508000000|2020-12-09 10:00:00|265.08|263.08|264.96|262.96|266.48|264.48|262.85|260.85|4652
1607511600000|2020-12-09 11:00:00|264.95|262.95|266.9|264.9|267.32|265.32|264.82|262.82|4446
1607515200000|2020-12-09 12:00:00|266.91|264.91|265.97|263.97|269.13|267.13|265.81|263.81|4770
1607518800000|2020-12-09 13:00:00|265.95|263.95|269.56|267.56|269.62|267.62|265.26|263.26|4197
1607522400000|2020-12-09 14:00:00|269.55|267.55|268.24|266.24|269.88|267.88|268.24|266.24|4186
1607526000000|2020-12-09 15:00:00|268.22|266.22|267.1|265.1|268.35|266.35|265.47|263.47|4053
1607529600000|2020-12-09 16:00:00|267.15|265.15|267.87|265.87|267.91|265.91|263.88|261.88|4784
1607533200000|2020-12-09 17:00:00|267.88|265.88|267.23|265.23|268.56|266.56|266.12|264.12|4575
1607536800000|2020-12-09 18:00:00|267.2|265.2|265.14|263.14|267.69|265.69|264.66|262.66|4269
1607540400000|2020-12-09 19:00:00|265.22|263.22|265.53|263.53|266.22|264.22|264.99|262.99|3033
1607544000000|2020-12-09 20:00:00|265.52|263.52|267.62|265.62|268.32|266.32|264.99|262.99|3830
1607547600000|2020-12-09 21:00:00|267.61|265.61|270.02|268.02|271.2|269.2|267.29|265.29|3458
1607551200000|2020-12-09 22:00:00|270.01|268.01|270.91|268.91|272.05|270.05|269.72|267.72|2291
1607554800000|2020-12-09 23:00:00|270.9|268.9|269.91|267.91|271.79|269.79|269.57|267.57|3059
1607558400000|2020-12-10 00:00:00|269.84|267.84|268.49|266.49|270.32|268.32|268.23|266.23|3253
1607562000000|2020-12-10 01:00:00|268.48|266.48|268.05|266.05|268.98|266.98|266.95|264.95|3005
1607565600000|2020-12-10 02:00:00|268.06|266.06|267.28|265.28|268.63|266.63|266.46|264.46|2353
1607569200000|2020-12-10 03:00:00|267.29|265.29|266.63|264.63|267.74|265.74|266.51|264.51|2521
1607572800000|2020-12-10 04:00:00|266.59|264.59|266.32|264.32|267.69|265.69|266.21|264.21|3477
1607576400000|2020-12-10 05:00:00|266.34|264.34|265.18|263.18|266.59|264.59|264.72|262.72|3107
1607580000000|2020-12-10 06:00:00|265.15|263.15|265.26|263.26|266.88|264.88|263.46|261.46|3758
1607583600000|2020-12-10 07:00:00|265.25|263.25|266.84|264.84|267.14|265.14|265.12|263.12|2893
1607587200000|2020-12-10 08:00:00|266.83|264.83|267.95|265.95|268.36|266.36|266.58|264.58|2616
1607590800000|2020-12-10 09:00:00|267.96|265.96|264.39|262.39|268.5|266.5|264.22|262.22|3858
1607594400000|2020-12-10 10:00:00|264.38|262.38|263.6|261.6|265.2|263.2|262.89|260.89|2091
1607598000000|2020-12-10 11:00:00|262.94|260.94|264.34|262.34|265.02|263.02|262.92|260.92|3324
1607601600000|2020-12-10 12:00:00|264.33|262.33|264.68|262.68|265.62|263.62|263.9|261.9|2543
1607605200000|2020-12-10 13:00:00|264.7|262.7|266.03|264.03|266.11|264.11|262.44|260.44|4333
1607608800000|2020-12-10 14:00:00|266|264|264.41|262.41|266.31|264.31|263.29|261.29|4313
1607612400000|2020-12-10 15:00:00|264.42|262.42|266.29|264.29|266.38|264.38|262.5|260.5|3710
1607616000000|2020-12-10 16:00:00|266.28|264.28|267.48|265.48|268.81|266.81|265.45|263.45|3353
1607619600000|2020-12-10 17:00:00|267.49|265.49|267.93|265.93|268.4|266.4|266.7|264.7|2978
1607623200000|2020-12-10 18:00:00|267.92|265.92|268.09|266.09|268.97|266.97|267.69|265.69|2348
1607626800000|2020-12-10 19:00:00|268.07|266.07|268.25|266.25|268.26|266.26|266.65|264.65|2458
1607630400000|2020-12-10 20:00:00|268.26|266.26|268.33|266.33|268.88|266.88|268.07|266.07|2511
1607634000000|2020-12-10 21:00:00|268.32|266.32|268.18|266.18|268.93|266.93|267.44|265.44|2339
1607637600000|2020-12-10 22:00:00|268.19|266.19|267.74|265.74|268.89|266.89|267.55|265.55|1363
1607641200000|2020-12-10 23:00:00|267.72|265.72|266.63|264.63|268.49|266.49|265.9|263.9|2416
1607644800000|2020-12-11 00:00:00|266.64|264.64|261.94|259.94|267.7|265.7|259.77|257.77|4272
1607648400000|2020-12-11 01:00:00|261.93|259.93|261.35|259.35|263.28|261.28|258|256|5731
1607652000000|2020-12-11 02:00:00|261.36|259.36|259.55|257.55|261.9|259.9|259.53|257.53|3564
1607655600000|2020-12-11 03:00:00|259.53|257.53|260.17|258.17|261.03|259.03|258.55|256.55|4393
1607659200000|2020-12-11 04:00:00|260.19|258.19|260.9|258.9|261.52|259.52|258.8|256.8|3053
1607662800000|2020-12-11 05:00:00|260.95|258.95|260.55|258.55|261.44|259.44|259.75|257.75|2516
1607666400000|2020-12-11 06:00:00|260.54|258.54|260.88|258.88|262.24|260.24|259.92|257.92|2668
1607670000000|2020-12-11 07:00:00|260.86|258.86|259.36|257.36|261.09|259.09|257.63|255.63|4879
1607673600000|2020-12-11 08:00:00|259.33|257.33|260.61|258.61|261.5|259.5|258.42|256.42|4060
1607677200000|2020-12-11 09:00:00|260.66|258.66|259.68|257.68|260.67|258.67|258.45|256.45|3381
1607680800000|2020-12-11 10:00:00|259.69|257.69|258.89|256.89|261.54|259.54|257.19|255.19|4202
1607684400000|2020-12-11 11:00:00|258.91|256.91|257.76|255.76|258.93|256.93|257.17|255.17|4037
1607688000000|2020-12-11 12:00:00|257.77|255.77|259.58|257.58|260|258|257.32|255.32|3521
1607691600000|2020-12-11 13:00:00|259.59|257.59|260.86|258.86|261.21|259.21|259.35|257.35|3478
1607695200000|2020-12-11 14:00:00|260.85|258.85|261.3|259.3|262.07|260.07|260.08|258.08|2928
1607698800000|2020-12-11 15:00:00|261.33|259.33|261.76|259.76|261.83|259.83|261.02|259.02|2979
1607702400000|2020-12-11 16:00:00|261.75|259.75|259.8|257.8|261.79|259.79|259.59|257.59|3115
1607706000000|2020-12-11 17:00:00|259.81|257.81|259.93|257.93|260.57|258.57|259|257|2915
1607709600000|2020-12-11 18:00:00|259.92|257.92|260.17|258.17|260.52|258.52|259.28|257.28|2862
1607713200000|2020-12-11 19:00:00|260.19|258.19|259.65|257.65|260.89|258.89|259.21|257.21|2692
1607716800000|2020-12-11 20:00:00|259.67|257.67|260.59|258.59|260.85|258.85|259.08|257.08|2703
1607720400000|2020-12-11 21:00:00|260.62|258.62|261.63|259.63|261.65|259.65|260.15|258.15|2408
1607760000000|2020-12-12 08:00:00|268.85|266.85|267.79|265.79|269.87|267.87|267|265|2251
1607763600000|2020-12-12 09:00:00|267.78|265.78|267.22|265.22|268.55|266.55|266.81|264.81|2271
1607767200000|2020-12-12 10:00:00|267.23|265.23|266.7|264.7|267.97|265.97|266.39|264.39|1749
1607770800000|2020-12-12 11:00:00|266.71|264.71|268.5|266.5|269.08|267.08|266.54|264.54|2174
1607774400000|2020-12-12 12:00:00|268.49|266.49|267.06|265.06|268.64|266.64|266.4|264.4|2737
1607778000000|2020-12-12 13:00:00|267.04|265.04|266.33|264.33|267.07|265.07|266.13|264.13|1945
1607781600000|2020-12-12 14:00:00|266.34|264.34|266.6|264.6|267.29|265.29|264.91|262.91|2793
1607785200000|2020-12-12 15:00:00|266.61|264.61|266.38|264.38|266.87|264.87|265.46|263.46|2593
1607788800000|2020-12-12 16:00:00|266.39|264.39|266.83|264.83|267.61|265.61|265.89|263.89|2497
1607792400000|2020-12-12 17:00:00|266.84|264.84|268.09|266.09|268.42|266.42|266.13|264.13|2230
1607796000000|2020-12-12 18:00:00|268.1|266.1|268.77|266.77|269.52|267.52|267.84|265.84|3132
1607799600000|2020-12-12 19:00:00|268.81|266.81|269.77|267.77|269.79|267.79|268.35|266.35|2729
1607803200000|2020-12-12 20:00:00|269.79|267.79|269.04|267.04|269.92|267.92|268.75|266.75|2266
1607806800000|2020-12-12 21:00:00|269.02|267.02|269.2|267.2|269.98|267.98|268.99|266.99|2199
1607810400000|2020-12-12 22:00:00|269.18|267.18|270.16|268.16|270.81|268.81|269.08|267.08|1373
1607814000000|2020-12-12 23:00:00|270.17|268.17|268.84|266.84|270.29|268.29|268.38|266.38|2105
1607817600000|2020-12-13 00:00:00|268.82|266.82|268.04|266.04|270.28|268.28|267.82|265.82|2271
1607821200000|2020-12-13 01:00:00|268.05|266.05|268.51|266.51|269.24|267.24|267.84|265.84|2286
1607824800000|2020-12-13 02:00:00|268.5|266.5|268.72|266.72|268.88|266.88|267.96|265.96|1642
1607828400000|2020-12-13 03:00:00|268.71|266.71|267.29|265.29|268.71|266.71|267.17|265.17|2043
1607832000000|2020-12-13 04:00:00|267.3|265.3|267.8|265.8|268.31|266.31|266.92|264.92|1840
1607835600000|2020-12-13 05:00:00|267.79|265.79|268.5|266.5|268.81|266.81|267.73|265.73|1713
1607839200000|2020-12-13 06:00:00|268.49|266.49|271.87|269.87|271.94|269.94|268.49|266.49|2261
1607842800000|2020-12-13 07:00:00|271.86|269.86|274.37|272.37|274.58|272.58|271.74|269.74|4285
1607846400000|2020-12-13 08:00:00|274.36|272.36|275.08|273.08|275.52|273.52|273.58|271.58|2499
1607850000000|2020-12-13 09:00:00|275.09|273.09|276.67|274.67|276.69|274.69|274.05|272.05|1938
1607853600000|2020-12-13 10:00:00|276.64|274.64|276.16|274.16|278.42|276.42|276.06|274.06|3274
1607857200000|2020-12-13 11:00:00|276.15|274.15|276.97|274.97|277.05|275.05|275.93|273.93|2566
1607860800000|2020-12-13 12:00:00|276.98|274.98|278.18|276.18|278.84|276.84|276.71|274.71|3896
1607864400000|2020-12-13 13:00:00|278.17|276.17|277.46|275.46|279.03|277.03|277.26|275.26|2756
1607868000000|2020-12-13 14:00:00|277.45|275.45|276.47|274.47|277.74|275.74|276.19|274.19|2516
1607871600000|2020-12-13 15:00:00|276.48|274.48|275.36|273.36|276.96|274.96|273.83|271.83|3158
1607875200000|2020-12-13 16:00:00|275.37|273.37|281.54|279.54|283.49|281.49|275.36|273.36|4997
1607878800000|2020-12-13 17:00:00|281.53|279.53|280.38|278.38|281.6|279.6|279.88|277.88|2459
1607882400000|2020-12-13 18:00:00|280.37|278.37|279.23|277.23|280.4|278.4|278.83|276.83|1998
1607886000000|2020-12-13 19:00:00|279.22|277.22|277.99|275.99|279.53|277.53|277.88|275.88|2293
1607889600000|2020-12-13 20:00:00|277.98|275.98|277.78|275.78|278.17|276.17|276.9|274.9|2800
1607893200000|2020-12-13 21:00:00|277.79|275.79|278.05|276.05|278.78|276.78|277.72|275.72|2241
1607896800000|2020-12-13 22:00:00|278.03|276.03|275.83|273.83|278.22|276.22|275.05|273.05|1943
1607900400000|2020-12-13 23:00:00|275.84|273.84|276.71|274.71|276.76|274.76|275.7|273.7|2401
1607904000000|2020-12-14 00:00:00|276.7|274.7|275.18|273.18|276.7|274.7|273.94|271.94|3030
1607907600000|2020-12-14 01:00:00|275.17|273.17|275.36|273.36|276.59|274.59|274.57|272.57|2863
1607911200000|2020-12-14 02:00:00|275.33|273.33|277.46|275.46|277.46|275.46|274.53|272.53|2348
1607914800000|2020-12-14 03:00:00|277.47|275.47|276.07|274.07|278.08|276.08|275.93|273.93|2567
1607918400000|2020-12-14 04:00:00|276.06|274.06|274.73|272.73|276.35|274.35|273.76|271.76|3047
1607922000000|2020-12-14 05:00:00|274.75|272.75|273.66|271.66|274.76|272.76|272.38|270.38|2885
1607925600000|2020-12-14 06:00:00|273.65|271.65|274.68|272.68|274.71|272.71|273.5|271.5|1676
1607929200000|2020-12-14 07:00:00|274.67|272.67|273.72|271.72|274.67|272.67|272.88|270.88|1966
1607932800000|2020-12-14 08:00:00|273.73|271.73|274.93|272.93|275.2|273.2|273.61|271.61|1767
1607936400000|2020-12-14 09:00:00|274.94|272.94|273.69|271.69|275.34|273.34|273.11|271.11|1807
1607940000000|2020-12-14 10:00:00|273.68|271.68|269.91|267.91|275.06|273.06|269.65|267.65|3216
1607943600000|2020-12-14 11:00:00|269.9|267.9|269.92|267.92|270.73|268.73|269.55|267.55|2365
1607947200000|2020-12-14 12:00:00|269.98|267.98|269.82|267.82|271.2|269.2|268.92|266.92|2757
1607950800000|2020-12-14 13:00:00|269.83|267.83|270.99|268.99|271.42|269.42|268.78|266.78|2258
1607954400000|2020-12-14 14:00:00|271|269|270.91|268.91|271.11|269.11|269.6|267.6|2292
1607958000000|2020-12-14 15:00:00|270.92|268.92|271.87|269.87|273.97|271.97|270.92|268.92|2864
1607961600000|2020-12-14 16:00:00|271.89|269.89|268.17|266.17|272.14|270.14|268.16|266.16|2996
1607965200000|2020-12-14 17:00:00|268.16|266.16|268.7|266.7|268.78|266.78|266.22|264.22|2585
1607968800000|2020-12-14 18:00:00|268.71|266.71|271.23|269.23|271.24|269.24|268.71|266.71|1703
1607972400000|2020-12-14 19:00:00|271.2|269.2|271.59|269.59|271.7|269.7|270.46|268.46|1940
1607976000000|2020-12-14 20:00:00|271.6|269.6|272.14|270.14|272.24|270.24|271.22|269.22|1479
1607979600000|2020-12-14 21:00:00|272.15|270.15|271.71|269.71|272.35|270.35|271.25|269.25|1834
1607983200000|2020-12-14 22:00:00|271.72|269.72|273.88|271.88|274.48|272.48|271.66|269.66|1678
1607986800000|2020-12-14 23:00:00|273.85|271.85|277.84|275.84|281.09|279.09|273.13|271.13|3618
1607990400000|2020-12-15 00:00:00|277.85|275.85|279.9|277.9|280.62|278.62|276.99|274.99|2762
1607994000000|2020-12-15 01:00:00|279.91|277.91|279.78|277.78|280.43|278.43|278.06|276.06|2303
1607997600000|2020-12-15 02:00:00|279.76|277.76|281.34|279.34|282.58|280.58|279.75|277.75|3828
1608001200000|2020-12-15 03:00:00|281.33|279.33|278.89|276.89|281.47|279.47|278.58|276.58|2212
1608004800000|2020-12-15 04:00:00|278.88|276.88|274.4|272.4|279.12|277.12|274.08|272.08|3678
1608008400000|2020-12-15 05:00:00|274.41|272.41|273.6|271.6|275.86|273.86|271.51|269.51|3861
1608012000000|2020-12-15 06:00:00|273.57|271.57|274.85|272.85|274.96|272.96|272.95|270.95|2298
1608015600000|2020-12-15 07:00:00|274.91|272.91|281.57|279.57|281.57|279.57|274.85|272.85|3463
1608019200000|2020-12-15 08:00:00|281.58|279.58|280.46|278.46|282.92|280.92|280|278|4004
1608022800000|2020-12-15 09:00:00|280.45|278.45|282.34|280.34|282.9|280.9|277.1|275.1|3805
1608026400000|2020-12-15 10:00:00|282.31|280.31|293.94|291.94|294.07|292.07|281.49|279.49|6231
1608030000000|2020-12-15 11:00:00|293.92|291.92|290.3|288.3|294|292|289.62|287.62|4442
1608033600000|2020-12-15 12:00:00|290.29|288.29|288.22|286.22|292.95|290.95|287.78|285.78|3738
1608037200000|2020-12-15 13:00:00|288.23|286.23|292.05|290.05|292.45|290.45|288.22|286.22|3340
1608040800000|2020-12-15 14:00:00|292.04|290.04|290.88|288.88|292.81|290.81|288.72|286.72|4446
1608044400000|2020-12-15 15:00:00|290.89|288.89|293.49|291.49|293.84|291.84|289.26|287.26|4048
1608048000000|2020-12-15 16:00:00|293.5|291.5|296.89|294.89|299.84|297.84|291.72|289.72|5607
1608051600000|2020-12-15 17:00:00|296.86|294.86|295.83|293.83|297.75|295.75|294.74|292.74|2748
1608055200000|2020-12-15 18:00:00|295.84|293.84|295.55|293.55|296.02|294.02|293.94|291.94|2724
1608058800000|2020-12-15 19:00:00|295.57|293.57|295.5|293.5|296.04|294.04|294.48|292.48|2258
1608062400000|2020-12-15 20:00:00|295.51|293.51|295.25|293.25|296.47|294.47|294.73|292.73|2949
1608066000000|2020-12-15 21:00:00|295.24|293.24|291.37|289.37|296.03|294.03|290.73|288.73|4798
1608069600000|2020-12-15 22:00:00|291.39|289.39|290.53|288.53|292.29|290.29|289.7|287.7|3189
1608073200000|2020-12-15 23:00:00|290.52|288.52|289.44|287.44|291.69|289.69|287.38|285.38|3302
1608076800000|2020-12-16 00:00:00|289.6|287.6|286.54|284.54|291.04|289.04|283.76|281.76|4858
1608080400000|2020-12-16 01:00:00|286.52|284.52|286.2|284.2|287.24|285.24|282.85|280.85|3434
1608084000000|2020-12-16 02:00:00|286.21|284.21|287.71|285.71|288.56|286.56|286.21|284.21|3370
1608087600000|2020-12-16 03:00:00|287.7|285.7|286.24|284.24|287.71|285.71|283.94|281.94|3548
1608091200000|2020-12-16 04:00:00|286.23|284.23|286.44|284.44|288.64|286.64|285.2|283.2|3190
1608094800000|2020-12-16 05:00:00|286.43|284.43|286.38|284.38|288.26|286.26|285.95|283.95|2959
1608098400000|2020-12-16 06:00:00|286.37|284.37|289|287|289.34|287.34|285.97|283.97|2564
1608102000000|2020-12-16 07:00:00|289.01|287.01|287.57|285.57|289.07|287.07|287.48|285.48|2141
1608105600000|2020-12-16 08:00:00|287.56|285.56|288.6|286.6|288.67|286.67|286.4|284.4|1628
1608109200000|2020-12-16 09:00:00|288.59|286.59|286.56|284.56|288.64|286.64|284.75|282.75|2185
1608112800000|2020-12-16 10:00:00|286.55|284.55|288.3|286.3|289.66|287.66|286.21|284.21|2429
1608116400000|2020-12-16 11:00:00|288.28|286.28|293.38|291.38|296.14|294.14|287.94|285.94|3234
1608120000000|2020-12-16 12:00:00|293.39|291.39|290.88|288.88|297.54|295.54|288.75|286.75|3534
1608123600000|2020-12-16 13:00:00|290.8|288.8|299.6|297.6|299.87|297.87|290.75|288.75|3252
1608127200000|2020-12-16 14:00:00|299.57|297.57|302.09|300.09|304.87|302.87|298.14|296.14|5274
1608130800000|2020-12-16 15:00:00|302.16|300.16|304.41|302.41|304.64|302.64|300.21|298.21|3197
1608134400000|2020-12-16 16:00:00|304.46|302.46|304.06|302.06|307.08|305.08|302.11|300.11|4249
1608138000000|2020-12-16 17:00:00|304.07|302.07|301.28|299.28|304.37|302.37|299.83|297.83|3412
1608141600000|2020-12-16 18:00:00|301.25|299.25|300.74|298.74|303.07|301.07|300.28|298.28|2014
1608145200000|2020-12-16 19:00:00|300.77|298.77|302.16|300.16|302.74|300.74|300.35|298.35|1735
1608148800000|2020-12-16 20:00:00|302.14|300.14|302.52|300.52|303.36|301.36|301.96|299.96|1760
1608152400000|2020-12-16 21:00:00|302.53|300.53|305.34|303.34|305.76|303.76|300.31|298.31|2743
1608156000000|2020-12-16 22:00:00|305.35|303.35|308.64|306.64|309.73|307.73|305.35|303.35|2395
1608159600000|2020-12-16 23:00:00|308.61|306.61|313.35|311.35|315.25|313.25|307.56|305.56|4194
1608163200000|2020-12-17 00:00:00|313.33|311.33|315.14|313.14|318.51|316.51|313.07|311.07|4300
1608166800000|2020-12-17 01:00:00|315.13|313.13|313.53|311.53|317.16|315.16|312.87|310.87|4326
1608170400000|2020-12-17 02:00:00|313.52|311.52|314.55|312.55|315.62|313.62|310.12|308.12|3650
1608174000000|2020-12-17 03:00:00|314.53|312.53|308.92|306.92|316.66|314.66|307.99|305.99|4773
1608177600000|2020-12-17 04:00:00|308.9|306.9|309.94|307.94|311.28|309.28|308.58|306.58|2601
1608181200000|2020-12-17 05:00:00|309.92|307.92|313.99|311.99|314.04|312.04|309.8|307.8|2511
1608184800000|2020-12-17 06:00:00|313.98|311.98|311.47|309.47|313.98|311.98|310.95|308.95|3077
1608188400000|2020-12-17 07:00:00|311.44|309.44|313.29|311.29|313.56|311.56|310.73|308.73|2172
1608192000000|2020-12-17 08:00:00|313.3|311.3|313.31|311.31|316.58|314.58|311.73|309.73|4895
1608195600000|2020-12-17 09:00:00|313.3|311.3|313.54|311.54|315.52|313.52|307.53|305.53|6725
1608199200000|2020-12-17 10:00:00|313.53|311.53|326.69|324.69|331.62|329.62|313.51|311.51|6074
1608202800000|2020-12-17 11:00:00|326.7|324.7|323.22|321.22|326.74|324.74|321.25|319.25|3530
1608206400000|2020-12-17 12:00:00|323.25|321.25|323.52|321.52|324.2|322.2|319.76|317.76|2182
1608210000000|2020-12-17 13:00:00|323.67|321.67|319.89|317.89|325.81|323.81|318.36|316.36|4124
1608213600000|2020-12-17 14:00:00|319.95|317.95|325.02|323.02|328.27|326.27|319.13|317.13|6881
1608217200000|2020-12-17 15:00:00|325.01|323.01|326.54|324.54|326.58|324.58|322.79|320.79|5827
1608220800000|2020-12-17 16:00:00|326.55|324.55|326.18|324.18|332.25|330.25|324.94|322.94|8244
1608224400000|2020-12-17 17:00:00|326.17|324.17|319.06|317.06|326.92|324.92|318.15|316.15|6692
1608228000000|2020-12-17 18:00:00|317.49|315.49|319.3|317.3|320.86|318.86|306.38|304.38|8393
1608231600000|2020-12-17 19:00:00|319.31|317.31|311.13|309.13|321.36|319.36|310.21|308.21|7566
1608235200000|2020-12-17 20:00:00|311.11|309.11|310.45|308.45|313.4|311.4|306.09|304.09|8329
1608238800000|2020-12-17 21:00:00|310.43|308.43|308.16|306.16|311.41|309.41|302.52|300.52|7175
1608242400000|2020-12-17 22:00:00|308.17|306.17|313.81|311.81|314.56|312.56|307.99|305.99|4630
1608246000000|2020-12-17 23:00:00|313.82|311.82|311.9|309.9|313.83|311.83|309.51|307.51|6524
1608249600000|2020-12-18 00:00:00|311.89|309.89|310.44|308.44|312.91|310.91|306.08|304.08|6574
1608253200000|2020-12-18 01:00:00|310.4|308.4|313.39|311.39|316.43|314.43|307.99|305.99|6134
1608256800000|2020-12-18 02:00:00|313.4|311.4|316.99|314.99|320.87|318.87|313.06|311.06|5287
1608260400000|2020-12-18 03:00:00|317.01|315.01|315.17|313.17|317.75|315.75|313.72|311.72|5043
1608264000000|2020-12-18 04:00:00|315.11|313.11|313.37|311.37|315.65|313.65|311.97|309.97|4996
1608267600000|2020-12-18 05:00:00|313.38|311.38|315.94|313.94|316.95|314.95|313.14|311.14|4259
1608271200000|2020-12-18 06:00:00|315.92|313.92|315.73|313.73|319.09|317.09|314.93|312.93|4400
1608274800000|2020-12-18 07:00:00|315.72|313.72|315.06|313.06|316.21|314.21|314.73|312.73|3571
1608278400000|2020-12-18 08:00:00|315.26|313.26|318.72|316.72|322.13|320.13|314.3|312.3|5793
1608282000000|2020-12-18 09:00:00|318.73|316.73|323.1|321.1|323.28|321.28|317.6|315.6|5271
1608285600000|2020-12-18 10:00:00|323.11|321.11|318.46|316.46|323.85|321.85|318.04|316.04|5681
1608289200000|2020-12-18 11:00:00|318.34|316.34|316.72|314.72|318.4|316.4|314.6|312.6|5903
1608292800000|2020-12-18 12:00:00|316.73|314.73|316.73|314.73|318.22|316.22|313.11|311.11|5097
1608296400000|2020-12-18 13:00:00|316.72|314.72|311.15|309.15|318.39|316.39|311.07|309.07|5598
1608300000000|2020-12-18 14:00:00|311.16|309.16|310.85|308.85|313.04|311.04|306.47|304.47|6710
1608303600000|2020-12-18 15:00:00|310.84|308.84|308.89|306.89|310.96|308.96|306.88|304.88|6174
1608307200000|2020-12-18 16:00:00|308.9|306.9|308.18|306.18|310.55|308.55|305.92|303.92|6254
1608310800000|2020-12-18 17:00:00|308.17|306.17|311.08|309.08|311.8|309.8|307.83|305.83|4520
1608314400000|2020-12-18 18:00:00|311.09|309.09|310.39|308.39|312.42|310.42|310.08|308.08|4135
1608318000000|2020-12-18 19:00:00|310.38|308.38|308.42|306.42|310.42|308.42|307.85|305.85|3691
1608321600000|2020-12-18 20:00:00|308.41|306.41|308.79|306.79|309.89|307.89|306.71|304.71|4447
1608325200000|2020-12-18 21:00:00|308.8|306.8|310.78|308.78|312.15|310.15|308.8|306.8|5009
1608364800000|2020-12-19 08:00:00|316.72|314.72|318.29|316.29|318.7|316.7|316.29|314.29|2154
1608368400000|2020-12-19 09:00:00|318.28|316.28|318.44|316.44|319.03|317.03|316.74|314.74|3619
1608372000000|2020-12-19 10:00:00|318.39|316.39|319.2|317.2|319.91|317.91|317.56|315.56|3030
1608375600000|2020-12-19 11:00:00|318.67|316.67|318|316|320.5|318.5|317.25|315.25|5198
1608379200000|2020-12-19 12:00:00|318.01|316.01|320|318|322.64|320.64|317.97|315.97|5358
1608382800000|2020-12-19 13:00:00|319.98|317.98|321.79|319.79|323.37|321.37|318.99|316.99|5528
1608386400000|2020-12-19 14:00:00|321.8|319.8|320.84|318.84|326.37|324.37|318.02|316.02|7683
1608390000000|2020-12-19 15:00:00|320.87|318.87|322.51|320.51|323.68|321.68|319.86|317.86|6941
1608393600000|2020-12-19 16:00:00|322.5|320.5|321.44|319.44|325.22|323.22|319.43|317.43|8451
1608397200000|2020-12-19 17:00:00|321.43|319.43|318.95|316.95|323.73|321.73|317.95|315.95|6322
1608400800000|2020-12-19 18:00:00|318.96|316.96|318.66|316.66|319|317|315.6|313.6|5262
1608404400000|2020-12-19 19:00:00|318.67|316.67|319.08|317.08|319.73|317.73|317.64|315.64|4373
1608408000000|2020-12-19 20:00:00|319.07|317.07|321.96|319.96|322.34|320.34|318.94|316.94|4724
1608411600000|2020-12-19 21:00:00|321.97|319.97|323.64|321.64|323.72|321.72|320.32|318.32|4718
1608415200000|2020-12-19 22:00:00|323.65|321.65|323.03|321.03|324.75|322.75|321.05|319.05|3350
1608418800000|2020-12-19 23:00:00|323.05|321.05|319.3|317.3|323.05|321.05|316.51|314.51|6346
1608422400000|2020-12-20 00:00:00|319.25|317.25|316.95|314.95|320.56|318.56|314.6|312.6|7134
1608426000000|2020-12-20 01:00:00|316.96|314.96|315.92|313.92|317.84|315.84|313.93|311.93|4251
1608429600000|2020-12-20 02:00:00|315.91|313.91|316.24|314.24|316.7|314.7|314.5|312.5|3238
1608433200000|2020-12-20 03:00:00|316.23|314.23|315|313|317.28|315.28|314.21|312.21|3527
1608436800000|2020-12-20 04:00:00|314.97|312.97|316.27|314.27|317.04|315.04|311.48|309.48|4469
1608440400000|2020-12-20 05:00:00|316.25|314.25|316.35|314.35|317.28|315.28|315.69|313.69|2919
1608444000000|2020-12-20 06:00:00|316.34|314.34|318.39|316.39|319.75|317.75|316.21|314.21|2435
1608447600000|2020-12-20 07:00:00|318.38|316.38|340.21|338.21|340.79|338.79|318.36|316.36|5299
1608451200000|2020-12-20 08:00:00|340.23|338.23|345.07|343.07|349.87|347.87|340.08|338.08|8233
1608454800000|2020-12-20 09:00:00|345.11|343.11|357.67|355.67|358.81|356.81|343.96|341.96|5995
1608458400000|2020-12-20 10:00:00|353.56|351.56|345.48|343.48|355.71|353.71|343.85|341.85|6434
1608462000000|2020-12-20 11:00:00|345.44|343.44|352.18|350.18|352.31|350.31|344.51|342.51|5229
1608465600000|2020-12-20 12:00:00|352.14|350.14|351.63|349.63|352.21|350.21|344.93|342.93|5934
1608469200000|2020-12-20 13:00:00|351.64|349.64|364.09|362.09|364.22|362.22|346.82|344.82|7642
1608472800000|2020-12-20 14:00:00|364.29|362.29|361.46|359.46|368.65|366.65|360.38|358.38|8591
1608476400000|2020-12-20 15:00:00|361.42|359.42|362.94|360.94|366.21|364.21|357.85|355.85|7502
1608480000000|2020-12-20 16:00:00|362.95|360.95|362.36|360.36|367.82|365.82|360.51|358.51|7640
1608483600000|2020-12-20 17:00:00|362.32|360.32|355.14|353.14|363.7|361.7|352.64|350.64|7030
1608487200000|2020-12-20 18:00:00|355.15|353.15|357.88|355.88|358.94|356.94|354.35|352.35|5334
1608490800000|2020-12-20 19:00:00|357.89|355.89|358.79|356.79|359.42|357.42|356.84|354.84|5129
1608494400000|2020-12-20 20:00:00|358.75|356.75|361.93|359.93|364.62|362.62|358.12|356.12|6281
1608498000000|2020-12-20 21:00:00|361.94|359.94|346.18|344.18|362.32|360.32|346.18|344.18|8376
1608501600000|2020-12-20 22:00:00|346.22|344.22|347.79|345.79|347.79|345.79|335.88|333.88|8447
1608505200000|2020-12-20 23:00:00|347.75|345.75|350.14|348.14|351.44|349.44|345.79|343.79|6952
1608508800000|2020-12-21 00:00:00|350.13|348.13|376.16|374.16|380.06|378.06|344.87|342.87|9776
1608512400000|2020-12-21 01:00:00|376.13|374.13|373.4|371.4|378.95|376.95|371.27|369.27|8004
1608516000000|2020-12-21 02:00:00|373.42|371.42|373.83|371.83|378.52|376.52|371.59|369.59|6221
1608519600000|2020-12-21 03:00:00|373.85|371.85|366.99|364.99|376.65|374.65|365.99|363.99|6192
1608523200000|2020-12-21 04:00:00|367|365|366.83|364.83|372.76|370.76|364.7|362.7|6034
1608526800000|2020-12-21 05:00:00|366.84|364.84|365.92|363.92|369.92|367.92|363.09|361.09|5053
1608530400000|2020-12-21 06:00:00|365.93|363.93|371.24|369.24|371.45|369.45|361.48|359.48|6021
1608534000000|2020-12-21 07:00:00|371.25|369.25|366.49|364.49|371.78|369.78|364.63|362.63|6394
1608537600000|2020-12-21 08:00:00|366.48|364.48|351.14|349.14|368.73|366.73|346.95|344.95|8046
1608541200000|2020-12-21 09:00:00|351.32|349.32|347.38|345.38|354.74|352.74|344.85|342.85|8559
1608544800000|2020-12-21 10:00:00|347.33|345.33|319.92|317.92|349.28|347.28|312.21|310.21|11324
1608548400000|2020-12-21 11:00:00|319.91|317.91|315.9|313.9|328.19|326.19|314.78|312.78|9973
1608552000000|2020-12-21 12:00:00|315.89|313.89|320.11|318.11|321.59|319.59|309.23|307.23|9533
1608555600000|2020-12-21 13:00:00|320.1|318.1|323.51|321.51|325.45|323.45|319.24|317.24|6520
1608559200000|2020-12-21 14:00:00|323.67|321.67|329.42|327.42|329.55|327.55|319.06|317.06|4701
1608562800000|2020-12-21 15:00:00|329.34|327.34|324.13|322.13|329.55|327.55|323.73|321.73|5394
1608566400000|2020-12-21 16:00:00|324.14|322.14|326.07|324.07|328.47|326.47|321.2|319.2|5515
1608570000000|2020-12-21 17:00:00|326.06|324.06|320.68|318.68|326.49|324.49|315.98|313.98|6842
1608573600000|2020-12-21 18:00:00|320.7|318.7|320.7|318.7|325.7|323.7|317.93|315.93|7133
1608577200000|2020-12-21 19:00:00|320.73|318.73|314.4|312.4|323.56|321.56|313.42|311.42|5998
1608580800000|2020-12-21 20:00:00|314.43|312.43|316.58|314.58|317.22|315.22|312.19|310.19|5779
1608584400000|2020-12-21 21:00:00|316.63|314.63|320.82|318.82|321.36|319.36|313.92|311.92|6163
1608588000000|2020-12-21 22:00:00|320.83|318.83|322.58|320.58|322.96|320.96|318.75|316.75|4770
1608591600000|2020-12-21 23:00:00|322.57|320.57|314.45|312.45|323.75|321.75|314.24|312.24|6389
1608595200000|2020-12-22 00:00:00|314.48|312.48|306.77|304.77|317.74|315.74|306.73|304.73|7243
1608598800000|2020-12-22 01:00:00|306.8|304.8|309.9|307.9|311.01|309.01|305.34|303.34|7099
1608602400000|2020-12-22 02:00:00|309.89|307.89|316.34|314.34|316.43|314.43|309.74|307.74|4749
1608606000000|2020-12-22 03:00:00|316.35|314.35|312.86|310.86|316.37|314.37|312.05|310.05|4795
1608609600000|2020-12-22 04:00:00|312.87|310.87|315.77|313.77|319.73|317.73|312.84|310.84|6019
1608613200000|2020-12-22 05:00:00|315.78|313.78|308.41|306.41|315.87|313.87|306.96|304.96|6797
1608616800000|2020-12-22 06:00:00|308.42|306.42|309.81|307.81|311.99|309.99|304.81|302.81|5807
1608620400000|2020-12-22 07:00:00|309.83|307.83|308.04|306.04|312.12|310.12|305.46|303.46|7428
1608624000000|2020-12-22 08:00:00|308.03|306.03|308.89|306.89|309.64|307.64|299.9|297.9|7980
1608627600000|2020-12-22 09:00:00|308.88|306.88|312.64|310.64|312.64|310.64|306.96|304.96|7138
1608631200000|2020-12-22 10:00:00|312.63|310.63|310.36|308.36|314.43|312.43|308.78|306.78|6335
1608634800000|2020-12-22 11:00:00|310.35|308.35|316.45|314.45|317.92|315.92|310.31|308.31|7192
1608638400000|2020-12-22 12:00:00|316.46|314.46|318.39|316.39|319.48|317.48|315.28|313.28|6883
1608642000000|2020-12-22 13:00:00|318.4|316.4|320.41|318.41|321.72|319.72|314.42|312.42|6464
1608645600000|2020-12-22 14:00:00|320.44|318.44|318.42|316.42|322.21|320.21|317.45|315.45|7137
1608649200000|2020-12-22 15:00:00|318.46|316.46|318.88|316.88|323.86|321.86|317.64|315.64|7309
1608652800000|2020-12-22 16:00:00|318.92|316.92|315.3|313.3|321.07|319.07|312.26|310.26|7292
1608656400000|2020-12-22 17:00:00|315.28|313.28|314.46|312.46|316.4|314.4|312.96|310.96|5142
1608660000000|2020-12-22 18:00:00|314.47|312.47|315.01|313.01|315.94|313.94|313.18|311.18|4944
1608663600000|2020-12-22 19:00:00|315|313|316.56|314.56|317.34|315.34|314.2|312.2|4675
1608667200000|2020-12-22 20:00:00|316.58|314.58|315.22|313.22|317.59|315.59|313.45|311.45|6518
1608670800000|2020-12-22 21:00:00|315.25|313.25|311.2|309.2|316.34|314.34|308.52|306.52|7184
1608674400000|2020-12-22 22:00:00|311.19|309.19|316.9|314.9|317.3|315.3|309.16|307.16|4756
1608678000000|2020-12-22 23:00:00|316.88|314.88|323.96|321.96|325.73|323.73|315.83|313.83|7658
1608681600000|2020-12-23 00:00:00|323.99|321.99|326.15|324.15|326.22|324.22|319.45|317.45|7069
1608685200000|2020-12-23 01:00:00|326.21|324.21|318.06|316.06|327.13|325.13|316.07|314.07|7764
1608688800000|2020-12-23 02:00:00|318.05|316.05|316.52|314.52|319.4|317.4|314.7|312.7|6903
1608692400000|2020-12-23 03:00:00|316.51|314.51|318.04|316.04|321.41|319.41|315.97|313.97|5679
1608696000000|2020-12-23 04:00:00|318.03|316.03|311.26|309.26|318.04|316.04|311.26|309.26|7790
1608699600000|2020-12-23 05:00:00|311.27|309.27|308.62|306.62|312.66|310.66|303.95|301.95|8405
1608703200000|2020-12-23 06:00:00|308.59|306.59|307.47|305.47|309.71|307.71|306.78|304.78|6730
1608706800000|2020-12-23 07:00:00|307.43|305.43|308.33|306.33|310.17|308.17|302.31|300.31|7721
1608710400000|2020-12-23 08:00:00|308.34|306.34|307.55|305.55|311.06|309.06|306.75|304.75|6553
1608714000000|2020-12-23 09:00:00|307.54|305.54|306.56|304.56|308.56|306.56|304.13|302.13|6630
1608717600000|2020-12-23 10:00:00|306.55|304.55|300.68|298.68|309.38|307.38|299.76|297.76|7835
1608721200000|2020-12-23 11:00:00|300.55|298.55|288.72|286.72|300.61|298.61|278.11|276.11|9700
1608724800000|2020-12-23 12:00:00|288.68|286.68|300.8|298.8|301.32|299.32|286.81|284.81|8534
1608728400000|2020-12-23 13:00:00|300.79|298.79|294.9|292.9|304.64|302.64|292.67|290.67|8290
1608732000000|2020-12-23 14:00:00|294.91|292.91|296.9|294.9|298.43|296.43|291.54|289.54|7160
1608735600000|2020-12-23 15:00:00|296.92|294.92|289.16|287.16|296.94|294.94|287.34|285.34|7582
1608739200000|2020-12-23 16:00:00|289.05|287.05|286.51|284.51|294.15|292.15|286.48|284.48|8906
1608742800000|2020-12-23 17:00:00|286.48|284.48|292.16|290.16|294.03|292.03|286.19|284.19|7604
1608746400000|2020-12-23 18:00:00|292.15|290.15|292.96|290.96|295.54|293.54|291.73|289.73|6312
1608750000000|2020-12-23 19:00:00|292.98|290.98|293.3|291.3|294.43|292.43|291.48|289.48|4737
1608753600000|2020-12-23 20:00:00|293.31|291.31|288.61|286.61|294.41|292.41|284.4|282.4|7128
1608757200000|2020-12-23 21:00:00|288.57|286.57|283.53|281.53|288.87|286.87|283.31|281.31|8489
1608760800000|2020-12-23 22:00:00|283.54|281.54|279.25|277.25|285.18|283.18|268.09|266.09|7473
1608764400000|2020-12-23 23:00:00|279.24|277.24|276.39|274.39|281.45|279.45|273.56|271.56|8336
1608768000000|2020-12-24 00:00:00|276.43|274.43|275.22|273.22|276.92|274.92|271.89|269.89|9803
1608771600000|2020-12-24 01:00:00|275.21|273.21|282.17|280.17|282.59|280.59|274.6|272.6|8068
1608775200000|2020-12-24 02:00:00|282.21|280.21|275.49|273.49|282.5|280.5|274.7|272.7|7505
1608778800000|2020-12-24 03:00:00|275.5|273.5|276.78|274.78|277.45|275.45|273.94|271.94|6404
1608782400000|2020-12-24 04:00:00|276.79|274.79|278.06|276.06|279.68|277.68|274.26|272.26|6238
1608786000000|2020-12-24 05:00:00|278.05|276.05|279.54|277.54|283.63|281.63|277.1|275.1|6211
1608789600000|2020-12-24 06:00:00|279.55|277.55|275.62|273.62|281.62|279.62|274.66|272.66|7739
1608793200000|2020-12-24 07:00:00|275.63|273.63|279.57|277.57|280.57|278.57|273.74|271.74|6417
1608796800000|2020-12-24 08:00:00|279.58|277.58|283.29|281.29|283.64|281.64|278.65|276.65|6613
1608800400000|2020-12-24 09:00:00|283.3|281.3|286.66|284.66|286.67|284.67|280.7|278.7|6594
1608804000000|2020-12-24 10:00:00|286.69|284.69|280.97|278.97|288.11|286.11|280.7|278.7|6295
1608807600000|2020-12-24 11:00:00|280.96|278.96|284.29|282.29|285.19|283.19|278.43|276.43|6894
1608811200000|2020-12-24 12:00:00|284.28|282.28|283.44|281.44|285.95|283.95|280.88|278.88|6716
1608814800000|2020-12-24 13:00:00|283.42|281.42|292.86|290.86|293.39|291.39|282.67|280.67|7000
1608818400000|2020-12-24 14:00:00|292.89|290.89|287.76|285.76|294.38|292.38|287.01|285.01|6973
1608822000000|2020-12-24 15:00:00|287.75|285.75|288.37|286.37|290.47|288.47|286|284|6301
1608825600000|2020-12-24 16:00:00|288.38|286.38|285.73|283.73|291.78|289.78|285.2|283.2|7165
1608829200000|2020-12-24 17:00:00|285.83|283.83|287.88|285.88|288.63|286.63|284.45|282.45|6523
1608832800000|2020-12-24 18:00:00|287.87|285.87|288.22|286.22|288.76|286.76|286.24|284.24|5763
1608836400000|2020-12-24 19:00:00|288.23|286.23|289.45|287.45|289.65|287.65|287.17|285.17|5129
1608840000000|2020-12-24 20:00:00|289.46|287.46|289.95|287.95|291.04|289.04|287.01|285.01|5186
1608843600000|2020-12-24 21:00:00|289.96|287.96|289.09|287.09|290.94|288.94|288.75|286.75|4754
1608969600000|2020-12-26 08:00:00|318.75|316.75|320.5|318.5|324.79|322.79|318.33|316.33|5899
1608973200000|2020-12-26 09:00:00|320.4|318.4|317.57|315.57|322.47|320.47|314.19|312.19|5879
1608976800000|2020-12-26 10:00:00|317.59|315.59|314.46|312.46|320.47|318.47|311.27|309.27|6053
1608980400000|2020-12-26 11:00:00|314.45|312.45|317.87|315.87|318.5|316.5|311.14|309.14|6011
1608984000000|2020-12-26 12:00:00|317.86|315.86|319|317|320.6|318.6|315.7|313.7|6483
1608987600000|2020-12-26 13:00:00|318.99|316.99|318.17|316.17|320.67|318.67|315.3|313.3|5423
1608991200000|2020-12-26 14:00:00|318.18|316.18|321.61|319.61|324.57|322.57|316.08|314.08|7732
1608994800000|2020-12-26 15:00:00|321.68|319.68|320.06|318.06|322.63|320.63|315.42|313.42|7119
1608998400000|2020-12-26 16:00:00|320.05|318.05|327.69|325.69|329.75|327.75|318.52|316.52|9034
1609002000000|2020-12-26 17:00:00|327.68|325.68|325.95|323.95|328.22|326.22|322.39|320.39|7144
1609005600000|2020-12-26 18:00:00|325.94|323.94|323.06|321.06|327.78|325.78|321.81|319.81|6215
1609009200000|2020-12-26 19:00:00|323.07|321.07|324.16|322.16|324.7|322.7|322.43|320.43|5212
1609012800000|2020-12-26 20:00:00|324.18|322.18|326.93|324.93|327.91|325.91|323.27|321.27|6918
1609016400000|2020-12-26 21:00:00|326.94|324.94|329|327|330.96|328.96|324.73|322.73|7414
1609020000000|2020-12-26 22:00:00|329.02|327.02|323.89|321.89|329.15|327.15|320.79|318.79|5973
1609023600000|2020-12-26 23:00:00|323.88|321.88|324.33|322.33|327.42|325.42|322.47|320.47|7135
1609027200000|2020-12-27 00:00:00|324.37|322.37|326.33|324.33|329.58|327.58|321.26|319.26|7210
1609030800000|2020-12-27 01:00:00|326.32|324.32|328.23|326.23|330.59|328.59|326.22|324.22|7291
1609034400000|2020-12-27 02:00:00|328.24|326.24|340.07|338.07|344.85|342.85|327.78|325.78|8307
1609038000000|2020-12-27 03:00:00|340.08|338.08|337.97|335.97|340.62|338.62|334.05|332.05|6704
1609041600000|2020-12-27 04:00:00|337.96|335.96|336.5|334.5|340.99|338.99|335.17|333.17|6264
1609045200000|2020-12-27 05:00:00|336.52|334.52|337.27|335.27|339.55|337.55|336.49|334.49|5248
1609048800000|2020-12-27 06:00:00|337.29|335.29|340.37|338.37|343.83|341.83|337.17|335.17|7422
1609052400000|2020-12-27 07:00:00|340.36|338.36|339.88|337.88|343.35|341.35|337.23|335.23|6183
1609056000000|2020-12-27 08:00:00|339.91|337.91|335.54|333.54|341.02|339.02|335.27|333.27|6926
1609059600000|2020-12-27 09:00:00|335.53|333.53|337.74|335.74|338.04|336.04|332.49|330.49|7164
1609063200000|2020-12-27 10:00:00|337.7|335.7|337.33|335.33|339.3|337.3|335.09|333.09|5647
1609066800000|2020-12-27 11:00:00|337.32|335.32|327.66|325.66|339.6|337.6|320.96|318.96|8715
1609070400000|2020-12-27 12:00:00|327.67|325.67|321.7|319.7|327.69|325.69|312.14|310.14|9212
1609074000000|2020-12-27 13:00:00|321.69|319.69|347.81|345.81|348.11|346.11|320.89|318.89|8385
1609077600000|2020-12-27 14:00:00|347.8|345.8|352.62|350.62|360.26|358.26|344.75|342.75|10256
1609081200000|2020-12-27 15:00:00|352.67|350.67|362|360|363.38|361.38|348.32|346.32|9487
1609084800000|2020-12-27 16:00:00|361.98|359.98|353.18|351.18|366.09|364.09|349.32|347.32|10713
1609088400000|2020-12-27 17:00:00|353.19|351.19|348.17|346.17|353.31|351.31|345.86|343.86|8141
1609092000000|2020-12-27 18:00:00|348.16|346.16|349.53|347.53|350.49|348.49|347.03|345.03|6378
1609095600000|2020-12-27 19:00:00|349.55|347.55|352.14|350.14|353.01|351.01|348.83|346.83|6404
1609099200000|2020-12-27 20:00:00|352.16|350.16|335.38|333.38|352.21|350.21|335.33|333.33|8290
1609102800000|2020-12-27 21:00:00|335.42|333.42|342.09|340.09|343.21|341.21|329.66|327.66|8759
1609106400000|2020-12-27 22:00:00|342.08|340.08|345.06|343.06|345.89|343.89|339.86|337.86|5577
1609110000000|2020-12-27 23:00:00|345.02|343.02|338.48|336.48|347.93|345.93|337.37|335.37|7259
1609113600000|2020-12-28 00:00:00|338.47|336.47|348.92|346.92|354.88|352.88|335.39|333.39|9385
1609117200000|2020-12-28 01:00:00|348.87|346.87|347.08|345.08|353.8|351.8|345.84|343.84|7440
1609120800000|2020-12-28 02:00:00|347.07|345.07|347.55|345.55|349.1|347.1|342.85|340.85|5781
1609124400000|2020-12-28 03:00:00|347.56|345.56|347.03|345.03|348.33|346.33|343.61|341.61|5542
1609128000000|2020-12-28 04:00:00|347.04|345.04|342.69|340.69|347.27|345.27|340.22|338.22|5541
1609131600000|2020-12-28 05:00:00|342.3|340.3|347.61|345.61|349.37|347.37|341.83|339.83|5476
1609135200000|2020-12-28 06:00:00|347.6|345.6|350.28|348.28|350.48|348.48|344.22|342.22|5575
1609138800000|2020-12-28 07:00:00|350.26|348.26|353.37|351.37|357.21|355.21|350.23|348.23|7658
1609142400000|2020-12-28 08:00:00|353.35|351.35|358.78|356.78|360.89|358.89|349.08|347.08|7622
1609146000000|2020-12-28 09:00:00|358.77|356.77|362.07|360.07|362.38|360.38|354.22|352.22|6698
1609149600000|2020-12-28 10:00:00|362.06|360.06|367.89|365.89|373.82|371.82|356.59|354.59|8574
1609153200000|2020-12-28 11:00:00|367.76|365.76|371.25|369.25|373.95|371.95|364.95|362.95|7248
1609156800000|2020-12-28 12:00:00|371.27|369.27|366.02|364.02|371.53|369.53|360.08|358.08|7322
1609160400000|2020-12-28 13:00:00|366.03|364.03|367.16|365.16|369.97|367.97|361.19|359.19|7145
1609164000000|2020-12-28 14:00:00|367.25|365.25|373.28|371.28|376.88|374.88|367.19|365.19|6595
1609167600000|2020-12-28 15:00:00|373.29|371.29|366.16|364.16|374.76|372.76|365.24|363.24|6924
1609171200000|2020-12-28 16:00:00|366.2|364.2|366.08|364.08|371.73|369.73|363.37|361.37|7342
1609174800000|2020-12-28 17:00:00|366.09|364.09|367.74|365.74|368.41|366.41|364|362|5050
1609178400000|2020-12-28 18:00:00|367.7|365.7|366.62|364.62|370.01|368.01|363.65|361.65|5630
1609182000000|2020-12-28 19:00:00|366.61|364.61|366.11|364.11|368.55|366.55|365.92|363.92|5111
1609185600000|2020-12-28 20:00:00|366.09|364.09|363.07|361.07|369.49|367.49|359.82|357.82|6636
1609189200000|2020-12-28 21:00:00|363.05|361.05|359.47|357.47|364.77|362.77|359.19|357.19|4366
1609192800000|2020-12-28 22:00:00|359.46|357.46|357.46|355.46|362.74|360.74|352.3|350.3|6537
1609196400000|2020-12-28 23:00:00|357.49|355.49|361.47|359.47|365.92|363.92|356.48|354.48|6292
1609200000000|2020-12-29 00:00:00|361.58|359.58|352.34|350.34|367.09|365.09|350.8|348.8|7162
1609203600000|2020-12-29 01:00:00|352.33|350.33|354.75|352.75|356.95|354.95|346.33|344.33|7728
1609207200000|2020-12-29 02:00:00|354.72|352.72|353.31|351.31|357.38|355.38|351.64|349.64|5459
1609210800000|2020-12-29 03:00:00|353.3|351.3|342.39|340.39|353.32|351.32|342.39|340.39|8114
1609214400000|2020-12-29 04:00:00|342.38|340.38|342.64|340.64|345.97|343.97|338.52|336.52|7444
1609218000000|2020-12-29 05:00:00|342.65|340.65|344.48|342.48|344.54|342.54|335.35|333.35|8400
1609221600000|2020-12-29 06:00:00|344.47|342.47|343.21|341.21|345.77|343.77|341.89|339.89|5182
1609225200000|2020-12-29 07:00:00|343.23|341.23|344.05|342.05|344.99|342.99|340.31|338.31|4226
1609228800000|2020-12-29 08:00:00|344.06|342.06|349.08|347.08|349.94|347.94|343.57|341.57|4890
1609232400000|2020-12-29 09:00:00|349.07|347.07|348.94|346.94|352.11|350.11|343.13|341.13|5384
1609236000000|2020-12-29 10:00:00|348.93|346.93|351.17|349.17|355.4|353.4|348.93|346.93|5535
1609239600000|2020-12-29 11:00:00|351.22|349.22|350.79|348.79|353.68|351.68|343.56|341.56|6237
1609243200000|2020-12-29 12:00:00|350.81|348.81|348.82|346.82|354.39|352.39|347.67|345.67|7058
1609246800000|2020-12-29 13:00:00|348.83|346.83|349.72|347.72|353.29|351.29|347.64|345.64|5957
1609250400000|2020-12-29 14:00:00|349.73|347.73|345.38|343.38|350.65|348.65|343.89|341.89|6700
1609254000000|2020-12-29 15:00:00|345.39|343.39|342.99|340.99|348.24|346.24|341.73|339.73|7044
1609257600000|2020-12-29 16:00:00|343.01|341.01|336.87|334.87|343.12|341.12|331.47|329.47|8879
1609261200000|2020-12-29 17:00:00|336.84|334.84|344.56|342.56|344.65|342.65|333.7|331.7|7266
1609264800000|2020-12-29 18:00:00|344.57|342.57|343.85|341.85|345.05|343.05|342.03|340.03|6235
1609268400000|2020-12-29 19:00:00|343.89|341.89|348.45|346.45|349.14|347.14|343.83|341.83|5480
1609272000000|2020-12-29 20:00:00|348.46|346.46|349.64|347.64|350.3|348.3|346.01|344.01|6272
1609275600000|2020-12-29 21:00:00|349.65|347.65|349.55|347.55|352.32|350.32|346.78|344.78|6134
1609279200000|2020-12-29 22:00:00|349.67|347.67|348.2|346.2|350.62|348.62|347.47|345.47|4594
1609282800000|2020-12-29 23:00:00|348.24|346.24|353.34|351.34|355.3|353.3|346.69|344.69|6249
1609286400000|2020-12-30 00:00:00|353.33|351.33|362.73|360.73|367.08|365.08|351.77|349.77|8059
1609290000000|2020-12-30 01:00:00|362.72|360.72|359.42|357.42|363.26|361.26|357.14|355.14|6435
1609293600000|2020-12-30 02:00:00|359.44|357.44|360.23|358.23|361.5|359.5|355.01|353.01|6851
1609297200000|2020-12-30 03:00:00|360.22|358.22|356.53|354.53|361.88|359.88|354.21|352.21|7090
1609300800000|2020-12-30 04:00:00|356.56|354.56|352.69|350.69|357.56|355.56|352.02|350.02|6893
1609304400000|2020-12-30 05:00:00|352.7|350.7|355.45|353.45|356.48|354.48|351.78|349.78|5478
1609308000000|2020-12-30 06:00:00|355.47|353.47|356.91|354.91|359.13|357.13|354.13|352.13|7025
1609311600000|2020-12-30 07:00:00|356.9|354.9|355.19|353.19|359.64|357.64|354.47|352.47|6333
1609315200000|2020-12-30 08:00:00|355.21|353.21|348.53|346.53|357.93|355.93|348.26|346.26|7936
1609318800000|2020-12-30 09:00:00|348.54|346.54|349.71|347.71|350.39|348.39|342.58|340.58|7608
1609322400000|2020-12-30 10:00:00|349.7|347.7|356.73|354.73|363.6|361.6|348.95|346.95|6844
1609326000000|2020-12-30 11:00:00|356.71|354.71|351.11|349.11|357.29|355.29|347.8|345.8|7718
1609329600000|2020-12-30 12:00:00|351.15|349.15|351.45|349.45|353.79|351.79|346.48|344.48|7111
1609333200000|2020-12-30 13:00:00|351.49|349.49|350.94|348.94|354|352|348.79|346.79|6989
1609336800000|2020-12-30 14:00:00|350.97|348.97|353.01|351.01|354.94|352.94|350.72|348.72|6462
1609340400000|2020-12-30 15:00:00|353.02|351.02|350.83|348.83|353.14|351.14|349.54|347.54|6635
1609344000000|2020-12-30 16:00:00|350.88|348.88|352.56|350.56|356.42|354.42|347.82|345.82|7496
1609347600000|2020-12-30 17:00:00|352.53|350.53|351.86|349.86|353.61|351.61|349.64|347.64|6919
1609351200000|2020-12-30 18:00:00|351.85|349.85|352.79|350.79|355.53|353.53|350.84|348.84|6489
1609354800000|2020-12-30 19:00:00|352.81|350.81|356.99|354.99|359.34|357.34|352.74|350.74|8313
1609358400000|2020-12-30 20:00:00|357|355|356.98|354.98|357.76|355.76|354.72|352.72|6601
1609362000000|2020-12-30 21:00:00|356.97|354.97|356.76|354.76|359.58|357.58|355.24|353.24|6741
1609365600000|2020-12-30 22:00:00|356.75|354.75|355.37|353.37|358.73|356.73|354.84|352.84|4708
1609369200000|2020-12-30 23:00:00|355.41|353.41|359.93|357.93|361.16|359.16|354.99|352.99|5494
1609372800000|2020-12-31 00:00:00|359.94|357.94|355.9|353.9|362.17|360.17|355.75|353.75|6851
1609376400000|2020-12-31 01:00:00|355.94|353.94|352.52|350.52|356.91|354.91|348|346|8444
1609380000000|2020-12-31 02:00:00|352.51|350.51|352.13|350.13|353.58|351.58|350.36|348.36|4828
1609383600000|2020-12-31 03:00:00|352.14|350.14|355.23|353.23|356.29|354.29|351.39|349.39|5325
1609387200000|2020-12-31 04:00:00|355.24|353.24|354.69|352.69|359.93|357.93|353.63|351.63|5291
1609390800000|2020-12-31 05:00:00|354.71|352.71|352.11|350.11|354.87|352.87|351.39|349.39|5525
1609394400000|2020-12-31 06:00:00|352.1|350.1|351.43|349.43|353.63|351.63|350.96|348.96|4907
1609398000000|2020-12-31 07:00:00|351.42|349.42|355.99|353.99|358.82|356.82|351.33|349.33|6928
1609401600000|2020-12-31 08:00:00|355.97|353.97|352.85|350.85|356.25|354.25|352|350|6139
1609405200000|2020-12-31 09:00:00|352.84|350.84|353.25|351.25|353.58|351.58|349.73|347.73|5998
1609408800000|2020-12-31 10:00:00|353.26|351.26|354.43|352.43|356.83|354.83|352.88|350.88|4998
1609412400000|2020-12-31 11:00:00|354.44|352.44|351.48|349.48|354.54|352.54|351.28|349.28|4632
1609416000000|2020-12-31 12:00:00|351.46|349.46|340.65|338.65|352.87|350.87|339.05|337.05|6909
1609419600000|2020-12-31 13:00:00|340.66|338.66|343.75|341.75|343.94|341.94|335.88|333.88|7151
1609423200000|2020-12-31 14:00:00|343.83|341.83|340.92|338.92|343.96|341.96|338.86|336.86|6326
1609426800000|2020-12-31 15:00:00|340.91|338.91|344.13|342.13|345.63|343.63|340.88|338.88|4695
1609430400000|2020-12-31 16:00:00|344.09|342.09|342.02|340.02|346.8|344.8|341.48|339.48|6894
1609434000000|2020-12-31 17:00:00|342.01|340.01|343.51|341.51|346.23|344.23|341.78|339.78|5560
1609437600000|2020-12-31 18:00:00|343.58|341.58|344.3|342.3|344.84|342.84|342.51|340.51|4650
1609441200000|2020-12-31 19:00:00|344.34|342.34|343.71|341.71|345.07|343.07|343.16|341.16|4865
1609444800000|2020-12-31 20:00:00|343.74|341.74|342.78|340.78|344.1|342.1|342|340|4352
1609448400000|2020-12-31 21:00:00|342.74|340.74|344.32|342.32|345.34|343.34|342.05|340.05|4306
1609574400000|2021-01-02 08:00:00|344.98|342.98|342.44|340.44|345.04|343.04|342|340|4016
1609578000000|2021-01-02 09:00:00|342.43|340.43|339.72|337.72|343.21|341.21|339.72|337.72|4390
1609581600000|2021-01-02 10:00:00|339.71|337.71|344.19|342.19|353.75|351.75|339.42|337.42|7455
1609585200000|2021-01-02 11:00:00|344.16|342.16|344.83|342.83|345.35|343.35|342.55|340.55|4447
1609588800000|2021-01-02 12:00:00|344.8|342.8|354.86|352.86|354.87|352.87|344.35|342.35|8080
1609592400000|2021-01-02 13:00:00|354.84|352.84|355.47|353.47|357.18|355.18|352.29|350.29|7926
1609596000000|2021-01-02 14:00:00|355.48|353.48|353.37|351.37|355.71|353.71|349.72|347.72|6772
1609599600000|2021-01-02 15:00:00|353.38|351.38|355.5|353.5|357|355|353.13|351.13|6689
1609603200000|2021-01-02 16:00:00|355.46|353.46|366.95|364.95|368.84|366.84|354.29|352.29|10045
1609606800000|2021-01-02 17:00:00|366.94|364.94|362.01|360.01|367.1|365.1|360.9|358.9|8615
1609610400000|2021-01-02 18:00:00|362.02|360.02|360.58|358.58|363.52|361.52|360.14|358.14|7193
1609614000000|2021-01-02 19:00:00|360.67|358.67|362.94|360.94|364.8|362.8|360.27|358.27|7101
1609617600000|2021-01-02 20:00:00|362.96|360.96|350.01|348.01|363.27|361.27|349.53|347.53|9746
1609621200000|2021-01-02 21:00:00|350|348|352.92|350.92|354.41|352.41|347.02|345.02|8555
1609624800000|2021-01-02 22:00:00|352.94|350.94|354.33|352.33|355.17|353.17|349.91|347.91|5044
1609628400000|2021-01-02 23:00:00|354.31|352.31|355.63|353.63|355.65|353.65|351.99|349.99|7446
1609632000000|2021-01-03 00:00:00|355.62|353.62|364.64|362.64|368.76|366.76|355.47|353.47|8505
1609635600000|2021-01-03 01:00:00|364.67|362.67|362.31|360.31|364.89|362.89|361.67|359.67|6829
1609639200000|2021-01-03 02:00:00|362.3|360.3|360.24|358.24|362.44|360.44|360.22|358.22|4616
1609642800000|2021-01-03 03:00:00|360.25|358.25|357.06|355.06|360.58|358.58|357.06|355.06|4949
1609646400000|2021-01-03 04:00:00|357.07|355.07|361.49|359.49|361.51|359.51|355.98|353.98|6070
1609650000000|2021-01-03 05:00:00|361.47|359.47|360.01|358.01|365.33|363.33|359.81|357.81|8165
1609653600000|2021-01-03 06:00:00|360.04|358.04|364.62|362.62|369.63|367.63|359.37|357.37|7295
1609657200000|2021-01-03 07:00:00|364.63|362.63|364.64|362.64|368.18|366.18|362.75|360.75|7789
1609660800000|2021-01-03 08:00:00|364.61|362.61|367.35|365.35|369.33|367.33|361.31|359.31|6234
1609664400000|2021-01-03 09:00:00|371.7|369.7|390.75|388.75|390.77|388.77|371.69|369.69|9363
1609668000000|2021-01-03 10:00:00|390.98|388.98|391.42|389.42|396.55|394.55|384.96|382.96|10160
1609671600000|2021-01-03 11:00:00|391.38|389.38|390.61|388.61|396.84|394.84|388.2|386.2|9309
1609675200000|2021-01-03 12:00:00|390.62|388.62|392.3|390.3|397.47|395.47|390.32|388.32|8455
1609678800000|2021-01-03 13:00:00|392.33|390.33|398.67|396.67|408.6|406.6|392.3|390.3|9170
1609682400000|2021-01-03 14:00:00|398.65|396.65|395.17|393.17|401.99|399.99|387.12|385.12|10230
1609686000000|2021-01-03 15:00:00|395.21|393.21|398.93|396.93|400.53|398.53|386.26|384.26|10451
1609689600000|2021-01-03 16:00:00|398.91|396.91|396.8|394.8|417.58|415.58|395.82|393.82|11312
1609693200000|2021-01-03 17:00:00|396.79|394.79|403.79|401.79|408.5|406.5|395.57|393.57|10781
1609696800000|2021-01-03 18:00:00|403.8|401.8|400.18|398.18|405.12|403.12|394.58|392.58|9618
1609700400000|2021-01-03 19:00:00|400.2|398.2|397.49|395.49|401.45|399.45|393.6|391.6|8423
1609704000000|2021-01-03 20:00:00|397.51|395.51|406.66|404.66|409.72|407.72|396.91|394.91|9139
1609707600000|2021-01-03 21:00:00|406.65|404.65|409.41|407.41|411.36|409.36|404.28|402.28|7390
1609711200000|2021-01-03 22:00:00|409.4|407.4|415.4|413.4|417.63|415.63|407.23|405.23|7195
1609714800000|2021-01-03 23:00:00|415.41|413.41|425.27|423.27|434.77|432.77|411.99|409.99|10515
1609718400000|2021-01-04 00:00:00|425.3|423.3|423.08|421.08|428.72|426.72|416.37|414.37|10155
1609722000000|2021-01-04 01:00:00|423.12|421.12|422.44|420.44|426.76|424.76|410.55|408.55|9422
1609725600000|2021-01-04 02:00:00|422.43|420.43|425.55|423.55|425.97|423.97|419.92|417.92|8650
1609729200000|2021-01-04 03:00:00|425.56|423.56|435.59|433.59|435.93|433.93|424.12|422.12|8998
1609732800000|2021-01-04 04:00:00|435.61|433.61|439.48|437.48|440.44|438.44|431.74|429.74|9814
1609736400000|2021-01-04 05:00:00|439.45|437.45|441.88|439.88|445.83|443.83|432.22|430.22|9862
1609740000000|2021-01-04 06:00:00|441.9|439.9|455.49|453.49|467.32|465.32|441.46|439.46|10943
1609743600000|2021-01-04 07:00:00|455.46|453.46|429.94|427.94|457.37|455.37|419.35|417.35|11974
1609747200000|2021-01-04 08:00:00|429.97|427.97|422.21|420.21|436.27|434.27|409.18|407.18|11136
1609750800000|2021-01-04 09:00:00|422.18|420.18|406.47|404.47|425.51|423.51|386.64|384.64|11684
1609754400000|2021-01-04 10:00:00|406.48|404.48|402.93|400.93|410.48|408.48|381.57|379.57|10951
1609758000000|2021-01-04 11:00:00|402.85|400.85|405.31|403.31|405.76|403.76|393.29|391.29|9136
1609761600000|2021-01-04 12:00:00|405.3|403.3|404.84|402.84|412.14|410.14|401.83|399.83|9288
1609765200000|2021-01-04 13:00:00|404.95|402.95|404.76|402.76|406.22|404.22|398.06|396.06|9242
1609768800000|2021-01-04 14:00:00|404.77|402.77|413.4|411.4|413.91|411.91|402.34|400.34|9258
1609772400000|2021-01-04 15:00:00|413.27|411.27|404.74|402.74|414.45|412.45|403.02|401.02|9293
1609776000000|2021-01-04 16:00:00|404.72|402.72|398.37|396.37|406.45|404.45|390.83|388.83|9971
1609779600000|2021-01-04 17:00:00|398.47|396.47|396.52|394.52|401.09|399.09|391.23|389.23|9668
1609783200000|2021-01-04 18:00:00|396.56|394.56|399.63|397.63|402.57|400.57|396.55|394.55|8661
1609786800000|2021-01-04 19:00:00|399.64|397.64|403.11|401.11|406.25|404.25|399.07|397.07|8112
1609790400000|2021-01-04 20:00:00|403.12|401.12|399.82|397.82|406.6|404.6|399.31|397.31|7191
1609794000000|2021-01-04 21:00:00|399.79|397.79|397.86|395.86|402.71|400.71|395.79|393.79|7487
1609797600000|2021-01-04 22:00:00|397.87|395.87|400.64|398.64|401.52|399.52|396.82|394.82|3940
1609801200000|2021-01-04 23:00:00|400.53|398.53|406.75|404.75|407.55|405.55|395.45|393.45|8457
1609804800000|2021-01-05 00:00:00|406.8|404.8|417.94|415.94|426.56|424.56|406.77|404.77|10200
1609808400000|2021-01-05 01:00:00|417.95|415.95|417.04|415.04|420.76|418.76|409.98|407.98|10048
1609812000000|2021-01-05 02:00:00|417.03|415.03|406.62|404.62|417.55|415.55|405.16|403.16|9119
1609815600000|2021-01-05 03:00:00|406.59|404.59|397.63|395.63|409.79|407.79|396.6|394.6|9468
1609819200000|2021-01-05 04:00:00|397.64|395.64|399.43|397.43|404.36|402.36|395.26|393.26|9827
1609822800000|2021-01-05 05:00:00|399.41|397.41|392.82|390.82|404.13|402.13|391.09|389.09|9439
1609826400000|2021-01-05 06:00:00|392.81|390.81|402.78|400.78|405.24|403.24|391.62|389.62|9445
1609830000000|2021-01-05 07:00:00|402.77|400.77|397.45|395.45|405.25|403.25|397.04|395.04|6993
1609833600000|2021-01-05 08:00:00|397.46|395.46|404.15|402.15|405.72|403.72|397.41|395.41|7418
1609837200000|2021-01-05 09:00:00|404.17|402.17|406.73|404.73|411.98|409.98|404.14|402.14|7514
1609840800000|2021-01-05 10:00:00|406.68|404.68|408.28|406.28|410.63|408.63|403.8|401.8|6452
1609844400000|2021-01-05 11:00:00|408.29|406.29|414.98|412.98|419.37|417.37|408.28|406.28|7637
1609848000000|2021-01-05 12:00:00|414.99|412.99|407.94|405.94|416.87|414.87|407.58|405.58|7424
1609851600000|2021-01-05 13:00:00|407.95|405.95|406.03|404.03|411.99|409.99|405.67|403.67|6157
1609855200000|2021-01-05 14:00:00|406|404|411.68|409.68|412.37|410.37|401.45|399.45|8364
1609858800000|2021-01-05 15:00:00|411.69|409.69|410.22|408.22|412.21|410.21|408.39|406.39|7115
1609862400000|2021-01-05 16:00:00|410.2|408.2|411.32|409.32|415.2|413.2|407.69|405.69|6965
1609866000000|2021-01-05 17:00:00|411.33|409.33|413.81|411.81|414.04|412.04|409.58|407.58|5490
1609869600000|2021-01-05 18:00:00|413.82|411.82|413.41|411.41|415.32|413.32|412.42|410.42|5899
1609873200000|2021-01-05 19:00:00|413.43|411.43|416.89|414.89|420.83|418.83|409.55|407.55|7304
1609876800000|2021-01-05 20:00:00|416.87|414.87|418.62|416.62|419.65|417.65|414.58|412.58|7044
1609880400000|2021-01-05 21:00:00|418.61|416.61|416.58|414.58|420.14|418.14|414.18|412.18|5836
1609884000000|2021-01-05 22:00:00|416.57|414.57|423.39|421.39|425.09|423.09|416.55|414.55|4864
1609887600000|2021-01-05 23:00:00|423.36|421.36|420.49|418.49|424.25|422.25|417.4|415.4|7001
1609891200000|2021-01-06 00:00:00|420.48|418.48|416.03|414.03|424.37|422.37|413.91|411.91|7642
1609894800000|2021-01-06 01:00:00|415.99|413.99|416.15|414.15|418.65|416.65|412.61|410.61|7014
1609898400000|2021-01-06 02:00:00|416.13|414.13|416.91|414.91|419.42|417.42|416.03|414.03|5632
1609902000000|2021-01-06 03:00:00|416.92|414.92|416.45|414.45|417.57|415.57|414.05|412.05|5302
1609905600000|2021-01-06 04:00:00|416.41|414.41|432.38|430.38|433.95|431.95|415.47|413.47|8578
1609909200000|2021-01-06 05:00:00|432.39|430.39|425.67|423.67|436.12|434.12|422.61|420.61|6638
1609912800000|2021-01-06 06:00:00|425.8|423.8|428.19|426.19|428.68|426.68|425.01|423.01|4797
1609916400000|2021-01-06 07:00:00|428.18|426.18|424.71|422.71|429.34|427.34|421.35|419.35|5109
1609920000000|2021-01-06 08:00:00|424.73|422.73|426.72|424.72|430.21|428.21|421.38|419.38|6683
1609923600000|2021-01-06 09:00:00|426.73|424.73|426.91|424.91|429.56|427.56|421.66|419.66|7284
1609927200000|2021-01-06 10:00:00|426.9|424.9|430.8|428.8|431.89|429.89|426.15|424.15|5602
1609930800000|2021-01-06 11:00:00|430.84|428.84|441.46|439.46|442.24|440.24|429.94|427.94|8589
1609934400000|2021-01-06 12:00:00|441.45|439.45|439.35|437.35|444.19|442.19|434.39|432.39|8126
1609938000000|2021-01-06 13:00:00|439.36|437.36|436.41|434.41|440.8|438.8|432.48|430.48|7289
1609941600000|2021-01-06 14:00:00|436.47|434.47|431.72|429.72|438.78|436.78|430.13|428.13|6472
1609945200000|2021-01-06 15:00:00|431.74|429.74|438.08|436.08|442.89|440.89|431.03|429.03|6559
1609948800000|2021-01-06 16:00:00|438.06|436.06|447.52|445.52|459.35|457.35|438.06|436.06|10291
1609952400000|2021-01-06 17:00:00|447.53|445.53|453.73|451.73|454.85|452.85|446.96|444.96|7519
1609956000000|2021-01-06 18:00:00|453.74|451.74|450.29|448.29|456.19|454.19|449.37|447.37|7313
1609959600000|2021-01-06 19:00:00|450.3|448.3|440.09|438.09|453.56|451.56|438.18|436.18|7552
1609963200000|2021-01-06 20:00:00|440.1|438.1|447.48|445.48|448.64|446.64|431.46|429.46|9955
1609966800000|2021-01-06 21:00:00|447.47|445.47|448.94|446.94|451.23|449.23|445.4|443.4|8309
1609970400000|2021-01-06 22:00:00|448.96|446.96|450.87|448.87|455.86|453.86|448.5|446.5|5311
1609974000000|2021-01-06 23:00:00|450.82|448.82|455.39|453.39|457.22|455.22|450.41|448.41|6926
1609977600000|2021-01-07 00:00:00|455.42|453.42|455.55|453.55|460.21|458.21|449.26|447.26|8978
1609981200000|2021-01-07 01:00:00|455.54|453.54|457.37|455.37|464.71|462.71|453.45|451.45|8488
1609984800000|2021-01-07 02:00:00|457.36|455.36|456.83|454.83|459.66|457.66|451.9|449.9|6969
1609988400000|2021-01-07 03:00:00|456.8|454.8|462.75|460.75|468.07|466.07|455.7|453.7|7534
1609992000000|2021-01-07 04:00:00|462.74|460.74|456.62|454.62|463.46|461.46|455.58|453.58|7555
1609995600000|2021-01-07 05:00:00|456.69|454.69|457|455|459.93|457.93|454.92|452.92|7319
1609999200000|2021-01-07 06:00:00|457.01|455.01|453.66|451.66|458.81|456.81|445.62|443.62|7704
1610002800000|2021-01-07 07:00:00|453.65|451.65|444.31|442.31|454.75|452.75|442.21|440.21|8007
1610006400000|2021-01-07 08:00:00|444.33|442.33|449.01|447.01|449.94|447.94|434.52|432.52|8715
1610010000000|2021-01-07 09:00:00|449.02|447.02|452.29|450.29|452.57|450.57|444.08|442.08|6983
1610013600000|2021-01-07 10:00:00|452.32|450.32|441.22|439.22|452.34|450.34|438.65|436.65|7084
1610017200000|2021-01-07 11:00:00|441.23|439.23|450.78|448.78|450.84|448.84|440.79|438.79|7760
1610020800000|2021-01-07 12:00:00|450.8|448.8|452.02|450.02|454.47|452.47|445.64|443.64|8176
1610024400000|2021-01-07 13:00:00|452.04|450.04|452.76|450.76|459.87|457.87|450.79|448.79|7353
1610028000000|2021-01-07 14:00:00|452.75|450.75|451.26|449.26|457.07|455.07|449.95|447.95|7869
1610031600000|2021-01-07 15:00:00|451.25|449.25|457.38|455.38|457.45|455.45|447.74|445.74|7400
1610035200000|2021-01-07 16:00:00|457.42|455.42|472.86|470.86|472.87|470.87|453.66|451.66|10116
1610038800000|2021-01-07 17:00:00|472.82|470.82|476.12|474.12|484.87|482.87|471.43|469.43|9597
1610042400000|2021-01-07 18:00:00|476.03|474.03|448|446|479.47|477.47|430.32|428.32|10178
1610046000000|2021-01-07 19:00:00|447.53|445.53|451.71|449.71|454.85|452.85|436.63|434.63|8547
1610049600000|2021-01-07 20:00:00|451.69|449.69|453.81|451.81|454.74|452.74|447.46|445.46|8729
1610053200000|2021-01-07 21:00:00|453.82|451.82|457.65|455.65|460.91|458.91|453.58|451.58|8118
1610056800000|2021-01-07 22:00:00|457.59|455.59|456.88|454.88|462.75|460.75|454.75|452.75|6623
1610060400000|2021-01-07 23:00:00|456.84|454.84|449.98|447.98|457.04|455.04|442.12|440.12|9451
1610064000000|2021-01-08 00:00:00|450|448|439.45|437.45|452.55|450.55|439.42|437.42|8258
1610067600000|2021-01-08 01:00:00|439.47|437.47|440.29|438.29|442.59|440.59|434.22|432.22|9688
1610071200000|2021-01-08 02:00:00|440.28|438.28|414.09|412.09|440.74|438.74|406.01|404.01|10397
1610074800000|2021-01-08 03:00:00|414|412|422.41|420.41|424.84|422.84|412.46|410.46|7993
1610078400000|2021-01-08 04:00:00|422.42|420.42|427.94|425.94|428.76|426.76|419.59|417.59|5771
1610082000000|2021-01-08 05:00:00|427.91|425.91|417.69|415.69|427.96|425.96|417.02|415.02|7106
1610085600000|2021-01-08 06:00:00|417.49|415.49|428.02|426.02|428.67|426.67|413.43|411.43|7490
1610089200000|2021-01-08 07:00:00|428.04|426.04|432.1|430.1|433.88|431.88|423.11|421.11|7632
1610092800000|2021-01-08 08:00:00|432.11|430.11|429.32|427.32|432.16|430.16|425.23|423.23|8053
1610096400000|2021-01-08 09:00:00|429.33|427.33|434.45|432.45|434.77|432.77|423.06|421.06|8230
1610100000000|2021-01-08 10:00:00|434.47|432.47|448.56|446.56|452.01|450.01|433.66|431.66|7983
1610103600000|2021-01-08 11:00:00|448.57|446.57|446.5|444.5|453.69|451.69|444.33|442.33|7467
1610107200000|2021-01-08 12:00:00|446.49|444.49|445.49|443.49|456.31|454.31|440.6|438.6|9834
1610110800000|2021-01-08 13:00:00|445.56|443.56|445.81|441.81|446.15|444.13|433.99|431.99|8233
1610114400000|2021-01-08 14:00:00|445.77|441.77|446.18|442.18|446.66|442.66|438.82|434.82|7921
1610118000000|2021-01-08 15:00:00|446.16|442.16|434.96|430.96|447.54|443.54|426.35|422.35|8436
1610121600000|2021-01-08 16:00:00|434.94|430.94|443.84|439.84|455.48|451.48|434.87|430.87|9270
1610125200000|2021-01-08 17:00:00|443.72|439.72|438.49|434.49|446.7|442.7|437.61|433.61|6969
1610128800000|2021-01-08 18:00:00|438.5|434.5|436.38|432.38|443.96|439.96|434.85|430.85|8951
1610132400000|2021-01-08 19:00:00|436.36|432.36|433.13|429.13|440.47|436.47|432.11|428.11|6198
1610136000000|2021-01-08 20:00:00|433.15|429.15|426.13|422.13|437.38|433.38|426.06|422.06|8276
1610139600000|2021-01-08 21:00:00|425.91|421.91|432.57|428.57|433.63|429.63|421.29|417.29|6992
1610179200000|2021-01-09 08:00:00|426.41|422.41|430.62|426.62|431.49|427.49|424.25|420.25|6523
1610182800000|2021-01-09 09:00:00|430.63|426.63|435.08|431.08|435.38|431.38|429.14|425.14|6720
1610186400000|2021-01-09 10:00:00|435.13|431.13|455.79|451.79|455.79|451.79|435.13|431.13|9428
1610190000000|2021-01-09 11:00:00|455.81|451.81|452.44|448.44|463.09|459.09|448.22|444.22|9615
1610193600000|2021-01-09 12:00:00|452.43|448.43|454.8|450.8|458.46|454.46|451.28|447.28|7681
1610197200000|2021-01-09 13:00:00|454.83|450.83|456.74|452.74|464.78|460.78|454.43|450.43|8478
1610200800000|2021-01-09 14:00:00|456.75|452.75|458.72|454.72|466.94|462.94|456.75|452.75|8798
1610204400000|2021-01-09 15:00:00|458.58|454.58|461.8|457.8|461.95|457.95|449.21|445.21|8353
1610208000000|2021-01-09 16:00:00|461.81|457.81|503.63|499.63|518.06|514.06|458.3|454.3|11291
1610211600000|2021-01-09 17:00:00|503.67|499.67|502.85|498.85|510.36|506.36|493.93|489.93|9011
1610215200000|2021-01-09 18:00:00|502.86|498.86|519.64|515.64|522.03|518.03|498.47|494.47|7481
1610218800000|2021-01-09 19:00:00|519.67|515.67|551.61|547.61|552.17|548.17|518.9|514.9|9301
1610222400000|2021-01-09 20:00:00|551.8|547.8|553.69|549.69|573.19|569.19|539.63|535.63|9979
1610226000000|2021-01-09 21:00:00|553.57|549.57|549.92|545.92|560.68|556.68|538.48|534.48|8419
1610229600000|2021-01-09 22:00:00|549.93|545.93|548.17|544.17|556.07|552.07|547.12|543.12|2704
1610233200000|2021-01-09 23:00:00|547.95|543.95|578.92|574.92|590.96|586.96|547.48|543.48|8184
1610236800000|2021-01-10 00:00:00|578.99|574.99|573.41|569.41|587.62|583.62|563|559|8973
1610240400000|2021-01-10 01:00:00|573.4|569.4|568.23|564.23|584.25|580.25|565.56|561.56|5992
1610244000000|2021-01-10 02:00:00|568.18|564.18|577.22|573.22|580.98|576.98|567.06|563.06|4375
1610247600000|2021-01-10 03:00:00|577.32|573.32|575.21|571.21|582.65|578.65|568.34|564.34|6812
1610251200000|2021-01-10 04:00:00|575.23|571.23|621.78|617.78|627.82|623.82|574|570|9754
1610254800000|2021-01-10 05:00:00|622.88|618.88|611.9|607.9|632.99|628.99|602.94|598.94|9924
1610258400000|2021-01-10 06:00:00|611.86|607.86|611.8|607.8|618.19|614.19|607.39|603.39|7384
1610262000000|2021-01-10 07:00:00|611.73|607.73|618.48|614.48|628.07|624.07|609.87|605.87|8467
1610265600000|2021-01-10 08:00:00|618.39|614.39|616.85|612.85|620|616|608.46|604.46|8379
1610269200000|2021-01-10 09:00:00|616.87|612.87|591.32|587.32|617.6|613.6|589.02|585.02|8710
1610272800000|2021-01-10 10:00:00|591.43|587.43|588.46|584.46|602.14|598.14|566.96|562.96|11123
1610276400000|2021-01-10 11:00:00|588.45|584.45|560.99|556.99|589.43|585.43|551.92|547.92|11850
1610280000000|2021-01-10 12:00:00|560.96|556.96|587.91|583.91|592.59|588.59|553.23|549.23|10901
1610283600000|2021-01-10 13:00:00|587.95|583.95|612.58|608.58|620.87|616.87|583.82|579.82|10694
1610287200000|2021-01-10 14:00:00|612.44|608.44|583.11|579.11|612.44|608.44|573.01|569.01|10749
1610290800000|2021-01-10 15:00:00|583.19|579.19|589.05|585.05|596.09|592.09|567.45|563.45|10117
1610294400000|2021-01-10 16:00:00|589.14|585.14|599.93|595.93|614.79|610.79|588.15|584.15|10996
1610298000000|2021-01-10 17:00:00|599.92|595.92|601.59|597.59|603.7|599.7|571.42|567.42|10743
1610301600000|2021-01-10 18:00:00|601.58|597.58|597.03|593.03|606.91|602.91|586.64|582.64|10568
1610305200000|2021-01-10 19:00:00|597.28|593.28|591.36|587.36|622.76|618.76|587.69|583.69|10494
1610308800000|2021-01-10 20:00:00|591.4|587.4|592.24|586.24|598.42|594.42|556.9|552.9|11785
1610312400000|2021-01-10 21:00:00|592.29|586.29|606.5|600.5|606.59|600.59|575.9|569.9|11479
1610316000000|2021-01-10 22:00:00|606.51|600.51|595.39|591.39|614.37|608.37|594.79|590.79|8415
1610319600000|2021-01-10 23:00:00|595.42|591.42|602.12|598.12|613.85|609.85|592.28|588.28|10368
1610323200000|2021-01-11 00:00:00|602.09|598.09|590.65|586.65|604.17|600.17|585.21|581.21|11527
1610326800000|2021-01-11 01:00:00|590.68|586.68|583.67|579.67|598.18|594.18|575.1|571.1|10073
1610330400000|2021-01-11 02:00:00|583.6|579.6|542.19|538.19|586.54|582.54|541.73|537.73|11287
1610334000000|2021-01-11 03:00:00|542.12|538.12|508.7|504.7|550.3|546.3|470.96|466.96|10664
1610337600000|2021-01-11 04:00:00|508.71|504.71|511.1|507.1|521.37|517.37|490.68|486.68|6290
1610341200000|2021-01-11 05:00:00|511.11|507.11|505.73|501.73|519.42|515.42|501.47|497.47|6755
1610344800000|2021-01-11 06:00:00|505.82|501.82|469.33|465.33|505.82|501.82|457.58|453.58|5914
1610348400000|2021-01-11 07:00:00|469.34|465.34|491.15|487.15|495.79|491.79|465.16|461.16|4880
1610352000000|2021-01-11 08:00:00|491.28|487.28|497.46|493.46|503.55|499.55|485.41|481.41|4966
1610355600000|2021-01-11 09:00:00|497.47|493.47|511.84|507.84|512.83|508.83|490.43|486.43|3693
1610359200000|2021-01-11 10:00:00|511.94|507.94|508.86|504.86|527.21|523.21|506.69|502.69|5160
1610362800000|2021-01-11 11:00:00|508.79|504.79|487.47|483.47|511.17|507.17|485.34|481.34|5292
1610366400000|2021-01-11 12:00:00|487.3|483.3|486.56|482.56|499.8|495.8|476.38|472.38|4856
1610370000000|2021-01-11 13:00:00|486.63|482.63|463.28|459.28|489.68|485.68|462.9|458.9|6218
1610373600000|2021-01-11 14:00:00|463.21|459.21|478.74|474.74|483.13|479.13|443.72|439.72|5145
1610377200000|2021-01-11 15:00:00|478.8|474.8|443.27|439.27|482.51|478.51|443.27|439.27|6532
1610380800000|2021-01-11 16:00:00|443.13|439.13|425.4|421.4|444.72|440.72|401.18|397.18|7418
1610384400000|2021-01-11 17:00:00|425.41|421.41|441.68|437.68|454.62|450.62|410.29|406.29|7348
1610388000000|2021-01-11 18:00:00|441.64|437.64|433.51|429.51|448.72|444.72|433.51|429.51|5757
1610391600000|2021-01-11 19:00:00|433.42|429.42|432.51|428.51|437.75|433.75|420.6|416.6|5978
1610395200000|2021-01-11 20:00:00|432.43|428.43|437.83|433.83|438.85|434.85|423.45|419.45|5910
1610398800000|2021-01-11 21:00:00|438.44|434.44|451.82|447.82|455.93|451.93|434.86|430.86|6953
1610402400000|2021-01-11 22:00:00|451.89|447.89|464.73|460.73|471.88|467.88|448.95|444.95|8014
1610406000000|2021-01-11 23:00:00|464.74|460.74|479.61|475.61|486.58|482.58|464.74|460.74|9441
1610409600000|2021-01-12 00:00:00|479.58|475.58|473.18|469.18|482.05|478.05|461.21|457.21|9837
1610413200000|2021-01-12 01:00:00|473.26|469.26|465.14|461.14|481.58|477.58|462.46|458.46|8764
1610416800000|2021-01-12 02:00:00|465.3|461.3|472.92|468.92|475.25|471.25|462.23|458.23|9411
1610420400000|2021-01-12 03:00:00|472.93|468.93|491.19|487.19|492.13|488.13|470.32|466.32|8952
1610424000000|2021-01-12 04:00:00|491.27|487.27|487.32|483.32|491.29|487.29|479.02|475.02|9689
1610427600000|2021-01-12 05:00:00|487.19|483.19|496.38|492.38|496.89|492.89|483.36|479.36|8171
1610431200000|2021-01-12 06:00:00|496.4|492.4|505.98|501.98|512.87|508.87|494.49|490.49|6603
1610434800000|2021-01-12 07:00:00|506.07|502.07|507.45|503.45|509.71|505.71|496.76|492.76|5883
1610438400000|2021-01-12 08:00:00|507.39|503.39|482.89|478.89|508.05|504.05|479.66|475.66|6038
1610442000000|2021-01-12 09:00:00|482.93|478.93|488.19|484.19|495.33|491.33|479.94|475.94|7308
1610445600000|2021-01-12 10:00:00|488.18|484.18|474.66|470.66|489.19|485.19|465.5|461.5|9900
1610449200000|2021-01-12 11:00:00|474.67|470.67|479.44|475.44|485.64|481.64|474.58|470.58|8267
1610452800000|2021-01-12 12:00:00|479.47|475.47|474.33|470.33|486.49|482.49|472.66|468.66|8212
1610456400000|2021-01-12 13:00:00|474.32|470.32|452.96|448.96|481.15|477.15|452.55|448.55|9955
1610460000000|2021-01-12 14:00:00|452.83|448.83|455.73|451.73|464.14|460.14|445.52|441.52|10684
1610463600000|2021-01-12 15:00:00|455.74|451.74|463.05|459.05|470.27|466.27|455.74|451.74|9106
1610467200000|2021-01-12 16:00:00|463.04|459.04|476.63|472.63|476.98|472.98|463|459|9139
1610470800000|2021-01-12 17:00:00|476.62|472.62|471.76|467.76|480.63|476.63|468.32|464.32|7359
1610474400000|2021-01-12 18:00:00|471.74|467.74|469.02|465.02|476.08|472.08|466.96|462.96|6896
1610478000000|2021-01-12 19:00:00|469|465|463.39|459.39|469.2|465.2|457.31|453.31|8360
1610481600000|2021-01-12 20:00:00|463.4|459.4|463.57|459.57|465.51|461.51|457.73|453.73|6051
1610485200000|2021-01-12 21:00:00|463.55|459.55|468.21|464.21|468.75|464.75|455.51|451.51|5064
1610488800000|2021-01-12 22:00:00|468.16|464.16|453.76|449.76|469.87|465.87|451.72|447.72|4825
1610492400000|2021-01-12 23:00:00|453.8|449.8|453.83|449.83|454.61|450.61|447.02|443.02|6020
1610496000000|2021-01-13 00:00:00|453.76|449.76|437.57|433.57|454.88|450.88|436.99|432.99|7403
1610499600000|2021-01-13 01:00:00|437.61|433.61|458.3|454.3|460.05|456.05|437.61|433.61|6797
1610503200000|2021-01-13 02:00:00|458.4|454.4|479.56|475.56|487.05|483.05|457.7|453.7|8629
1610506800000|2021-01-13 03:00:00|479.51|475.51|471.43|467.43|484.84|480.84|468.39|464.39|7129
1610510400000|2021-01-13 04:00:00|471.56|467.56|462.27|458.27|472.55|468.55|461.02|457.02|8231
1610514000000|2021-01-13 05:00:00|462.26|458.26|466.69|462.69|470.03|466.03|457.76|453.76|9060
1610517600000|2021-01-13 06:00:00|466.67|462.67|469.43|465.43|475.69|471.69|466.52|462.52|8780
1610521200000|2021-01-13 07:00:00|469.44|465.44|475.79|471.79|479.91|475.91|468.53|464.53|9133
1610524800000|2021-01-13 08:00:00|475.97|471.97|473.9|469.9|478|474|471.46|467.46|6985
1610528400000|2021-01-13 09:00:00|473.88|469.88|474.23|470.23|485.32|481.32|471.69|467.69|7223
1610532000000|2021-01-13 10:00:00|474.28|470.28|480.51|476.51|484.6|480.6|474.26|470.26|7538
1610535600000|2021-01-13 11:00:00|480.52|476.52|478.19|474.19|489.31|485.31|476.61|472.61|8465
1610539200000|2021-01-13 12:00:00|478.25|474.25|481.45|477.45|481.5|477.5|471.46|467.46|7698
1610542800000|2021-01-13 13:00:00|481.49|477.49|479.71|475.71|483.47|479.47|476.89|472.89|7078
1610546400000|2021-01-13 14:00:00|479.7|475.7|474.04|470.04|484.1|480.1|473.3|469.3|6563
1610550000000|2021-01-13 15:00:00|473.99|469.99|480.48|476.48|481.21|477.21|473.99|469.99|5784
1610553600000|2021-01-13 16:00:00|480.54|476.54|477.22|473.22|484.4|480.4|473.82|469.82|6015
1610557200000|2021-01-13 17:00:00|477.26|473.26|477.21|473.21|480.28|476.28|476|472|5397
1610560800000|2021-01-13 18:00:00|477.18|473.18|482.74|478.74|485.76|481.76|476.09|472.09|5641
1610564400000|2021-01-13 19:00:00|482.75|478.75|482.89|478.89|485.9|481.9|480.75|476.75|5440
1610568000000|2021-01-13 20:00:00|482.91|478.91|488.03|484.03|489.53|485.53|480.91|476.91|6521
1610571600000|2021-01-13 21:00:00|488.08|484.08|496.44|492.44|496.71|492.71|485.56|481.56|7033
1610575200000|2021-01-13 22:00:00|496.45|492.45|496.4|492.4|500.57|496.57|491.14|487.14|5790
1610578800000|2021-01-13 23:00:00|496.37|492.37|498.38|494.38|502.48|498.48|495.13|491.13|7021
1610582400000|2021-01-14 00:00:00|498.4|494.4|498.76|494.76|508.75|504.75|498.16|494.16|8345
1610586000000|2021-01-14 01:00:00|498.74|494.74|493.01|489.01|499.15|495.15|491.96|487.96|7604
1610589600000|2021-01-14 02:00:00|493.02|489.02|492.05|488.05|496.09|492.09|485.62|481.62|5939
1610593200000|2021-01-14 03:00:00|492.04|488.04|488.86|484.86|497.03|493.03|486.57|482.57|6156
1610596800000|2021-01-14 04:00:00|488.82|484.82|492.86|488.86|494.05|490.05|486.27|482.27|5703
1610600400000|2021-01-14 05:00:00|492.87|488.87|490.54|486.54|495.15|491.15|489.65|485.65|5713
1610604000000|2021-01-14 06:00:00|490.59|486.59|498.21|494.21|499.79|495.79|489.6|485.6|6622
1610607600000|2021-01-14 07:00:00|498.2|494.2|501.6|497.6|505.68|501.68|496.4|492.4|7332
1610611200000|2021-01-14 08:00:00|501.57|497.57|499.5|495.5|507.38|503.38|498|494|6497
1610614800000|2021-01-14 09:00:00|499.43|495.43|498.97|494.97|505.01|501.01|496.32|492.32|5430
1610618400000|2021-01-14 10:00:00|498.96|494.96|513.08|509.08|513.3|509.3|498.21|494.21|5578
1610622000000|2021-01-14 11:00:00|513.04|509.04|509.02|505.02|516.18|512.18|502.91|498.91|6838
1610625600000|2021-01-14 12:00:00|509.03|505.03|508.77|504.77|512.02|508.02|500.96|496.96|6522
1610629200000|2021-01-14 13:00:00|508.76|504.76|518.72|514.72|519.63|515.63|507.68|503.68|6904
1610632800000|2021-01-14 14:00:00|518.78|514.78|519.27|515.27|525.26|521.26|515.34|511.34|7828
1610636400000|2021-01-14 15:00:00|519.28|515.28|519.7|515.7|524.09|520.09|514.19|510.19|6905
1610640000000|2021-01-14 16:00:00|520.08|516.08|527.48|523.48|540.58|536.58|520.02|516.02|9948
1610643600000|2021-01-14 17:00:00|527.55|523.55|531.92|527.92|539.56|535.56|527.5|523.5|7622
1610647200000|2021-01-14 18:00:00|531.9|527.9|527.57|523.57|533.79|529.79|527.26|523.26|5781
1610650800000|2021-01-14 19:00:00|527.54|523.54|534.18|530.18|535.97|531.97|527.53|523.53|5541
1610654400000|2021-01-14 20:00:00|534.17|530.17|527.08|523.08|535.19|531.19|527.06|523.06|6105
1610658000000|2021-01-14 21:00:00|527.06|523.06|512.72|508.72|527.67|523.67|501.5|497.5|9577
1610661600000|2021-01-14 22:00:00|512.73|508.73|516.47|512.47|518.16|514.16|506.67|502.67|6072
1610665200000|2021-01-14 23:00:00|516.45|512.45|528.59|524.59|530.37|526.37|516.31|512.31|6901
1610668800000|2021-01-15 00:00:00|528.6|524.6|526.14|522.14|537.25|533.25|525.55|521.55|7935
1610672400000|2021-01-15 01:00:00|526.12|522.12|520.36|516.36|531.34|527.34|517.35|513.35|6613
1610676000000|2021-01-15 02:00:00|520.39|516.39|521.33|517.33|524.05|520.05|513.57|509.57|7151
1610679600000|2021-01-15 03:00:00|521.26|517.26|514.37|510.37|521.26|517.26|508.03|504.03|7229
1610683200000|2021-01-15 04:00:00|514.34|510.34|508.55|504.55|515.46|511.46|505.24|501.24|8292
1610686800000|2021-01-15 05:00:00|508.62|504.62|501.44|497.44|515.79|511.79|500.87|496.87|7496
1610690400000|2021-01-15 06:00:00|501.42|497.42|508.55|504.55|508.55|504.55|498.23|494.23|7884
1610694000000|2021-01-15 07:00:00|508.56|504.56|513.3|509.3|514.21|510.21|504.16|500.16|7766
1610697600000|2021-01-15 08:00:00|513.31|509.31|507.97|503.97|517.39|513.39|507.21|503.21|7863
1610701200000|2021-01-15 09:00:00|507.93|503.93|511.47|507.47|512.23|508.23|505.16|501.16|6759
1610704800000|2021-01-15 10:00:00|511.5|507.5|509.46|505.46|514.43|510.43|509.11|505.11|5775
1610708400000|2021-01-15 11:00:00|509.4|505.4|506.52|502.52|511.88|507.88|505.4|501.4|7040
1610712000000|2021-01-15 12:00:00|506.53|502.53|502.43|498.43|507.79|503.79|494.86|490.86|8522
1610715600000|2021-01-15 13:00:00|502.36|498.36|511.38|507.38|513.44|509.44|494.94|490.94|7813
1610719200000|2021-01-15 14:00:00|511.41|507.41|494.65|490.65|514.07|510.07|489.65|485.65|8721
1610722800000|2021-01-15 15:00:00|494.64|490.64|473.39|469.39|494.84|490.84|467.6|463.6|7904
1610726400000|2021-01-15 16:00:00|473.38|469.38|482.08|478.08|484.28|480.28|455.38|451.38|11120
1610730000000|2021-01-15 17:00:00|482.09|478.09|480.86|476.86|483.17|479.17|473.43|469.43|9277
1610733600000|2021-01-15 18:00:00|480.85|476.85|475.41|471.41|484.64|480.64|470.83|466.83|8093
1610737200000|2021-01-15 19:00:00|475.42|471.42|475.68|471.68|482.88|478.88|474.3|470.3|7571
1610740800000|2021-01-15 20:00:00|475.66|471.66|480.88|476.88|481.35|477.35|472.71|468.71|8540
1610744400000|2021-01-15 21:00:00|480.9|476.9|484.79|480.79|486.47|482.47|477.52|473.52|5830
1610784000000|2021-01-16 08:00:00|489.7|485.7|496.71|492.71|497.65|493.65|487.03|483.03|7081
1610787600000|2021-01-16 09:00:00|496.7|492.7|496.98|492.98|497.32|493.32|493.04|489.04|7051
1610791200000|2021-01-16 10:00:00|496.91|492.91|501.71|497.71|505.91|501.91|496.7|492.7|7104
1610794800000|2021-01-16 11:00:00|501.74|497.74|505.42|501.42|508.06|504.06|499.38|495.38|6894
1610798400000|2021-01-16 12:00:00|505.41|501.41|503.5|499.5|514.21|510.21|495.48|491.48|8331
1610802000000|2021-01-16 13:00:00|503.48|499.48|502.48|498.48|508.81|504.81|499.79|495.79|7635
1610805600000|2021-01-16 14:00:00|502.46|498.46|500.6|496.6|503.71|499.71|494.14|490.14|7405
1610809200000|2021-01-16 15:00:00|500.61|496.61|508.71|504.71|511.76|507.76|496.87|492.87|8216
1610812800000|2021-01-16 16:00:00|508.72|504.72|508.21|504.21|516.63|512.63|503.93|499.93|9848
1610816400000|2021-01-16 17:00:00|508.22|504.22|501.3|497.3|509.4|505.4|500.4|496.4|8054
1610820000000|2021-01-16 18:00:00|501.23|497.23|492.75|488.75|504.6|500.6|491.78|487.78|7849
1610823600000|2021-01-16 19:00:00|492.77|488.77|499.06|495.06|502.45|498.45|489.7|485.7|9221
1610827200000|2021-01-16 20:00:00|499.07|495.07|502.44|498.44|503.18|499.18|497.04|493.04|7846
1610830800000|2021-01-16 21:00:00|502.42|498.42|490.96|486.96|502.46|498.46|487.47|483.47|8399
1610834400000|2021-01-16 22:00:00|490.97|486.97|492.91|488.91|493.83|489.83|482.8|478.8|5861
1610838000000|2021-01-16 23:00:00|492.92|488.92|491.7|487.7|497.31|493.31|488.9|484.9|7466
1610841600000|2021-01-17 00:00:00|491.69|487.69|495.82|491.82|496.89|492.89|483.92|479.92|8604
1610845200000|2021-01-17 01:00:00|495.83|491.83|497.03|493.03|497.09|493.09|491.45|487.45|7211
1610848800000|2021-01-17 02:00:00|497.02|493.02|490.96|486.96|497.24|493.24|488.89|484.89|6274
1610852400000|2021-01-17 03:00:00|490.98|486.98|490.03|486.03|491.76|487.76|487.85|483.85|6602
1610856000000|2021-01-17 04:00:00|490.02|486.02|486.3|482.3|492.52|488.52|485.38|481.38|6631
1610859600000|2021-01-17 05:00:00|486.29|482.29|478.97|474.97|487.07|483.07|478.43|474.43|7405
1610863200000|2021-01-17 06:00:00|478.93|474.93|477.35|473.35|482.4|478.4|473.45|469.45|8400
1610866800000|2021-01-17 07:00:00|477.34|473.34|473.33|469.33|481.94|477.94|468.12|464.12|9025
1610870400000|2021-01-17 08:00:00|473.32|469.32|471.37|467.37|473.58|469.58|467.1|463.1|9147
1610874000000|2021-01-17 09:00:00|471.38|467.38|466.96|462.96|477.77|473.77|465.68|461.68|8385
1610877600000|2021-01-17 10:00:00|466.95|462.95|475.41|471.41|477.9|473.9|464.27|460.27|8525
1610881200000|2021-01-17 11:00:00|475.43|471.43|480.47|476.47|481.58|477.58|475.1|471.1|6793
1610884800000|2021-01-17 12:00:00|480.48|476.48|477.27|473.27|481.67|477.67|476.3|472.3|6905
1610888400000|2021-01-17 13:00:00|477.24|473.24|473.71|469.71|480.91|476.91|473.11|469.11|6727
1610892000000|2021-01-17 14:00:00|473.72|469.72|473.53|469.53|476.36|472.36|469.91|465.91|7593
1610895600000|2021-01-17 15:00:00|473.49|469.49|481.66|477.66|484.88|480.88|473.45|469.45|8288
1610899200000|2021-01-17 16:00:00|481.64|477.64|481|477|484.26|480.26|477.1|473.1|7724
1610902800000|2021-01-17 17:00:00|480.98|476.98|482.05|478.05|483.98|479.98|479.49|475.49|6419
1610906400000|2021-01-17 18:00:00|482.07|478.07|480.11|476.11|483.69|479.69|479.6|475.6|6201
1610910000000|2021-01-17 19:00:00|480.12|476.12|478.36|474.36|484.96|480.96|477.34|473.34|6004
1610913600000|2021-01-17 20:00:00|478.37|474.37|484.92|478.92|485.03|479.03|478.24|474.24|5914
1610917200000|2021-01-17 21:00:00|484.94|478.94|491.34|485.34|493.04|487.04|484.45|478.45|6555
1610920800000|2021-01-17 22:00:00|491.35|485.35|486.14|482.14|493.25|487.25|484.37|480.37|4151
1610924400000|2021-01-17 23:00:00|486.16|482.16|481.41|477.41|488.14|484.14|479.86|475.86|6278
1610928000000|2021-01-18 00:00:00|481.43|477.43|484.06|480.06|485.16|481.16|479.1|475.1|6332
1610931600000|2021-01-18 01:00:00|484.05|480.05|490.69|486.69|492.26|488.26|479.8|475.8|6287
1610935200000|2021-01-18 02:00:00|490.72|486.72|482.22|478.22|491.63|487.63|480.77|476.77|7001
1610938800000|2021-01-18 03:00:00|482.21|478.21|475.02|471.02|482.6|478.6|472|468|8729
1610942400000|2021-01-18 04:00:00|475.03|471.03|475.03|471.03|478.19|474.19|472.08|468.08|5887
1610946000000|2021-01-18 05:00:00|475.04|471.04|477.51|473.51|479.4|475.4|471.4|467.4|6450
1610949600000|2021-01-18 06:00:00|477.49|473.49|474.31|470.31|478.7|474.7|473.77|469.77|5855
1610953200000|2021-01-18 07:00:00|474.29|470.29|480.43|476.43|483.92|479.92|473.71|469.71|6803
1610956800000|2021-01-18 08:00:00|480.45|476.45|482.79|478.79|484.12|480.12|480.38|476.38|4628
1610960400000|2021-01-18 09:00:00|482.82|478.82|485.97|481.97|486.77|482.77|482.48|478.48|6470
1610964000000|2021-01-18 10:00:00|485.94|481.94|481.36|477.36|486.18|482.18|481.08|477.08|6011
1610967600000|2021-01-18 11:00:00|481.35|477.35|483.32|479.32|485.2|481.2|475.43|471.43|6808
1610971200000|2021-01-18 12:00:00|483.4|479.4|509.35|505.35|509.71|505.71|482.33|478.33|8676
1610974800000|2021-01-18 13:00:00|509.37|505.37|497.96|493.96|511.43|507.43|497.04|493.04|9052
1610978400000|2021-01-18 14:00:00|497.92|493.92|496.36|492.36|505.79|501.79|491.23|487.23|8230
1610982000000|2021-01-18 15:00:00|496.42|492.42|498.8|494.8|499.89|495.89|494.14|490.14|7532
1610985600000|2021-01-18 16:00:00|498.82|494.82|491.87|487.87|502.54|498.54|489.4|485.4|6618
1610989200000|2021-01-18 17:00:00|491.9|487.9|486.98|482.98|493.31|489.31|483.84|479.84|3774
1610992800000|2021-01-18 18:00:00|487.01|483.01|490|486|490.28|486.28|486.1|482.1|2479
1610996400000|2021-01-18 19:00:00|489.83|485.83|490.9|486.9|492.61|488.61|489.34|485.34|2510
1611000000000|2021-01-18 20:00:00|490.91|486.91|492.34|488.34|493.8|489.8|489.97|485.97|4898
1611003600000|2021-01-18 21:00:00|492.25|488.25|494.51|490.51|496.02|492.02|492.23|488.23|5359
1611007200000|2021-01-18 22:00:00|494.52|490.52|497.69|493.69|497.75|493.75|494.52|490.52|3179
1611010800000|2021-01-18 23:00:00|497.79|493.79|510.71|506.71|515.99|511.99|497.66|493.66|7427
1611014400000|2021-01-19 00:00:00|510.72|506.72|508.99|504.99|515.3|511.3|504.93|500.93|7883
1611018000000|2021-01-19 01:00:00|509.05|505.05|518.07|514.07|526.95|522.95|509.05|505.05|9250
1611021600000|2021-01-19 02:00:00|518.1|514.1|527.11|523.11|527.13|523.13|516.04|512.04|8780
1611025200000|2021-01-19 03:00:00|527.14|523.14|518.31|514.31|529.14|525.14|518.27|514.27|7708
1611028800000|2021-01-19 04:00:00|518.36|514.36|515.87|511.87|523.44|519.44|515.59|511.59|6185
1611032400000|2021-01-19 05:00:00|515.92|511.92|519.1|515.1|522.66|518.66|515.92|511.92|6409
1611036000000|2021-01-19 06:00:00|519.11|515.11|521.85|517.85|522.93|518.93|518.15|514.15|5805
1611039600000|2021-01-19 07:00:00|521.86|517.86|529.72|525.72|531.35|527.35|520.15|516.15|7328
1611043200000|2021-01-19 08:00:00|529.73|525.73|530.62|526.62|538.18|534.18|526.04|522.04|8385
1611046800000|2021-01-19 09:00:00|530.58|526.58|527.24|523.24|532.32|528.32|525.64|521.64|7901
1611050400000|2021-01-19 10:00:00|527.23|523.23|527.51|523.51|531.99|527.99|522.11|518.11|7147
1611054000000|2021-01-19 11:00:00|527.5|523.5|536.12|532.12|536.13|532.13|524.64|520.64|5210
1611057600000|2021-01-19 12:00:00|536.13|532.13|523.73|519.73|536.77|532.77|521.75|517.75|5045
1611061200000|2021-01-19 13:00:00|523.75|519.75|535.07|531.07|536.8|532.8|523.75|519.75|6668
1611064800000|2021-01-19 14:00:00|534.98|530.98|530.04|526.04|536.67|532.67|528.53|524.53|6823
1611068400000|2021-01-19 15:00:00|529.98|525.98|540.93|536.93|541.35|537.35|524.76|520.76|7250
1611072000000|2021-01-19 16:00:00|541|537|537.58|533.58|554.56|550.56|536.49|532.49|9667
1611075600000|2021-01-19 17:00:00|537.59|533.59|537.65|533.65|542.8|538.8|535.31|531.31|7798
1611079200000|2021-01-19 18:00:00|537.64|533.64|516.64|512.64|537.67|533.67|516.23|512.23|9005
1611082800000|2021-01-19 19:00:00|516.61|512.61|520.51|516.51|523.24|519.24|513.03|509.03|8639
1611086400000|2021-01-19 20:00:00|520.53|516.53|525.24|521.24|526.9|522.9|516.65|512.65|7393
1611090000000|2021-01-19 21:00:00|525.23|521.23|524.63|520.63|529.22|525.22|524.13|520.13|6486
1611093600000|2021-01-19 22:00:00|524.61|520.61|527.3|523.3|528.62|524.62|522.55|518.55|3992
1611097200000|2021-01-19 23:00:00|527.31|523.31|510.17|506.17|528.04|524.04|508.44|504.44|7473
1611100800000|2021-01-20 00:00:00|510.14|506.14|519.18|515.18|520.21|516.21|504.68|500.68|7995
1611104400000|2021-01-20 01:00:00|519.13|515.13|513.17|509.17|519.36|515.36|509.89|505.89|7880
1611108000000|2021-01-20 02:00:00|513.21|509.21|513.16|509.16|515.61|511.61|508.59|504.59|8068
1611111600000|2021-01-20 03:00:00|513.12|509.12|497.51|493.51|515.03|511.03|497.05|493.05|9614
1611115200000|2021-01-20 04:00:00|497.53|493.53|502.53|498.53|505.47|501.47|494.11|490.11|8691
1611118800000|2021-01-20 05:00:00|502.54|498.54|504.9|500.9|506.45|502.45|501.23|497.23|6744
1611122400000|2021-01-20 06:00:00|504.89|500.89|501.31|497.31|506.72|502.72|500.03|496.03|6987
1611126000000|2021-01-20 07:00:00|501.34|497.34|506.66|502.66|510.09|506.09|500.06|496.06|7055
1611129600000|2021-01-20 08:00:00|506.67|502.67|503.56|499.56|508.64|504.64|500.92|496.92|7545
1611133200000|2021-01-20 09:00:00|503.58|499.58|493.52|489.52|505.03|501.03|487.74|483.74|8071
1611136800000|2021-01-20 10:00:00|493.51|489.51|492.48|488.48|494.82|490.82|484.83|480.83|8604
1611140400000|2021-01-20 11:00:00|492.4|488.4|482.26|478.26|494.08|490.08|474.79|470.79|8629
1611144000000|2021-01-20 12:00:00|482.25|478.25|487.9|483.9|490.09|486.09|475.49|471.49|8429
1611147600000|2021-01-20 13:00:00|487.89|483.89|492.99|488.99|493.39|489.39|480.42|476.42|8041
1611151200000|2021-01-20 14:00:00|492.98|488.98|488.03|484.03|494.25|490.25|487.42|483.42|6667
1611154800000|2021-01-20 15:00:00|487.97|483.97|479.12|475.12|490.03|486.03|478.06|474.06|6792
1611158400000|2021-01-20 16:00:00|479.1|475.1|493.28|489.28|495.07|491.07|474.09|470.09|9121
1611162000000|2021-01-20 17:00:00|493.3|489.3|490.86|486.86|493.4|489.4|487.59|483.59|6790
1611165600000|2021-01-20 18:00:00|490.87|486.87|493.77|489.77|493.78|489.78|489.38|485.38|5269
1611169200000|2021-01-20 19:00:00|494.01|490.01|498.58|494.58|499.85|495.85|493.72|489.72|5277
1611172800000|2021-01-20 20:00:00|498.81|494.81|495.13|491.13|499.67|495.67|493.58|489.58|5670
1611176400000|2021-01-20 21:00:00|495.12|491.12|496.62|492.62|497.3|493.3|490.47|486.47|5898
1611180000000|2021-01-20 22:00:00|496.63|492.63|495.7|491.7|497.8|493.8|493.58|489.58|3645
1611183600000|2021-01-20 23:00:00|495.71|491.71|499.47|495.47|501.67|497.67|492.87|488.87|6166
1611187200000|2021-01-21 00:00:00|499.46|495.46|495.52|491.52|501.4|497.4|493.17|489.17|5902
1611190800000|2021-01-21 01:00:00|495.53|491.53|489.63|485.63|496.17|492.17|487.61|483.61|6928
1611194400000|2021-01-21 02:00:00|489.64|485.64|487.51|483.51|490.04|486.04|484.92|480.92|6471
1611198000000|2021-01-21 03:00:00|487.5|483.5|487.01|483.01|490.17|486.17|483.32|479.32|5972
1611201600000|2021-01-21 04:00:00|487.03|483.03|477.01|473.01|489.12|485.12|476.03|472.03|6380
1611205200000|2021-01-21 05:00:00|477.04|473.04|480.53|476.53|480.89|476.89|474.24|470.24|6637
1611208800000|2021-01-21 06:00:00|480.51|476.51|481.83|477.83|483.76|479.76|480.44|476.44|6359
1611212400000|2021-01-21 07:00:00|481.84|477.84|481.37|477.37|484.91|480.91|480.42|476.42|5493
1611216000000|2021-01-21 08:00:00|481.39|477.39|460.25|456.25|481.43|477.43|459.28|455.28|8415
1611219600000|2021-01-21 09:00:00|460.26|456.26|457.78|453.78|464.08|460.08|452.09|448.09|10268
1611223200000|2021-01-21 10:00:00|457.77|453.77|454.43|450.43|458.36|454.36|442.67|438.67|9315
1611226800000|2021-01-21 11:00:00|454.44|450.44|446.84|442.84|456.93|452.93|446.14|442.14|9186
1611230400000|2021-01-21 12:00:00|446.83|442.83|453.51|449.51|455.89|451.89|436.42|432.42|9926
1611234000000|2021-01-21 13:00:00|453.52|449.52|451.31|447.31|457.58|453.58|451.15|447.15|7845
1611237600000|2021-01-21 14:00:00|451.35|447.35|442.98|438.98|453.43|449.43|441.59|437.59|9663
1611241200000|2021-01-21 15:00:00|443.03|439.03|440.37|436.37|451.91|447.91|439.24|435.24|9362
1611244800000|2021-01-21 16:00:00|440.4|436.4|431.44|427.44|449.33|445.33|431|427|9566
1611248400000|2021-01-21 17:00:00|431.45|427.45|441.86|437.86|443.13|439.13|430.89|426.89|9229
1611252000000|2021-01-21 18:00:00|441.89|437.89|438.9|434.9|442.06|438.06|436.33|432.33|8455
1611255600000|2021-01-21 19:00:00|438.89|434.89|446.74|442.74|447.42|443.42|435.39|431.39|6358
1611259200000|2021-01-21 20:00:00|446.73|442.73|441.15|437.15|446.78|442.78|441|437|5214
1611262800000|2021-01-21 21:00:00|441.17|437.17|437.56|433.56|447.23|443.23|437.48|433.48|7562
1611266400000|2021-01-21 22:00:00|437.55|433.55|423.85|419.85|437.69|433.69|407.3|403.3|8632
1611270000000|2021-01-21 23:00:00|423.79|419.79|420.25|416.25|430.67|426.67|418.66|414.66|10309
1611273600000|2021-01-22 00:00:00|420.23|416.23|406.14|402.14|420.54|416.54|394.27|390.27|11097
1611277200000|2021-01-22 01:00:00|406.13|402.13|411.49|407.49|412.85|408.85|396.81|392.81|10255
1611280800000|2021-01-22 02:00:00|411.51|407.51|422.07|418.07|422.57|418.57|410.17|406.17|8977
1611284400000|2021-01-22 03:00:00|422.05|418.05|416.48|412.48|422.22|418.22|413.71|409.71|8274
1611288000000|2021-01-22 04:00:00|416.38|412.38|420.7|416.7|426.53|422.53|416.35|412.35|7938
1611291600000|2021-01-22 05:00:00|420.74|416.74|424.95|420.95|426.6|422.6|417.01|413.01|7222
1611295200000|2021-01-22 06:00:00|424.96|420.96|423.52|419.52|427.35|423.35|421.14|417.14|7508
1611298800000|2021-01-22 07:00:00|423.51|419.51|416.11|412.11|427.04|423.04|414.32|410.32|7704
1611302400000|2021-01-22 08:00:00|416.16|412.16|423.31|419.31|423.41|419.41|412.54|408.54|8183
1611306000000|2021-01-22 09:00:00|423.34|419.34|427.1|423.1|429.65|425.65|421.95|417.95|7922
1611309600000|2021-01-22 10:00:00|427.09|423.09|432.05|428.05|434.74|430.74|426.06|422.06|8609
1611313200000|2021-01-22 11:00:00|432.04|428.04|432.21|428.21|435.7|431.7|430.15|426.15|8262
1611316800000|2021-01-22 12:00:00|432.18|428.18|432.89|428.89|437.09|433.09|430.69|426.69|7838
1611320400000|2021-01-22 13:00:00|432.85|428.85|437.58|433.58|439.69|435.69|431.01|427.01|6659
1611324000000|2021-01-22 14:00:00|437.57|433.57|446.87|442.87|447.51|443.51|437.39|433.39|5292
1611327600000|2021-01-22 15:00:00|446.86|442.86|446.94|442.94|451.13|447.13|443.41|439.41|5066
1611331200000|2021-01-22 16:00:00|447.09|443.09|443.19|439.19|449.4|445.4|440|436|6073
1611334800000|2021-01-22 17:00:00|443.16|439.16|443.6|439.6|445.65|441.65|440.82|436.82|6821
1611338400000|2021-01-22 18:00:00|443.63|439.63|449.56|445.56|449.64|445.64|441.45|437.45|6493
1611342000000|2021-01-22 19:00:00|449.55|445.55|451.07|447.07|452.93|448.93|448.32|444.32|4937
1611345600000|2021-01-22 20:00:00|451.08|447.08|447.53|443.53|451.84|447.84|446.18|442.18|5812
1611349200000|2021-01-22 21:00:00|447.5|443.5|445.35|441.35|448.75|444.75|444.31|440.31|6348
1611388800000|2021-01-23 08:00:00|443.6|439.6|442.97|438.97|444.18|440.18|438.84|434.84|6578
1611392400000|2021-01-23 09:00:00|443.07|439.07|437.91|433.91|444.18|440.18|435.8|431.8|7564
1611396000000|2021-01-23 10:00:00|437.9|433.9|432.7|428.7|439.63|435.63|429.7|425.7|8027
1611399600000|2021-01-23 11:00:00|432.69|428.69|423.61|419.61|434.15|430.15|422.48|418.48|8425
1611403200000|2021-01-23 12:00:00|423.6|419.6|424.45|420.45|429.02|425.02|423|419|8012
1611406800000|2021-01-23 13:00:00|424.47|420.47|429.84|425.84|432.26|428.26|421.33|417.33|8117
1611410400000|2021-01-23 14:00:00|429.85|425.85|427.44|423.44|431.14|427.14|426.89|422.89|7648
1611414000000|2021-01-23 15:00:00|427.43|423.43|430.55|426.55|433.72|429.72|426.7|422.7|7175
1611417600000|2021-01-23 16:00:00|430.57|426.57|429.8|425.8|433.7|429.7|427.01|423.01|7211
1611421200000|2021-01-23 17:00:00|429.78|425.78|432.53|428.53|433.55|429.55|429.58|425.58|6301
1611424800000|2021-01-23 18:00:00|432.54|428.54|432.87|428.87|435|431|429.74|425.74|6363
1611428400000|2021-01-23 19:00:00|432.85|428.85|436.87|432.87|437.29|433.29|432.46|428.46|5036
1611432000000|2021-01-23 20:00:00|436.89|432.89|435.71|431.71|437.45|433.45|434.01|430.01|5539
1611435600000|2021-01-23 21:00:00|435.72|431.72|434.88|430.88|438.92|434.92|431.67|427.67|6103
1611439200000|2021-01-23 22:00:00|434.89|430.89|432.61|428.61|436.28|432.28|430.65|426.65|4354
1611442800000|2021-01-23 23:00:00|432.65|428.65|433.52|429.52|434.78|430.78|430.98|426.98|6554
1611446400000|2021-01-24 00:00:00|433.6|429.6|433.29|429.29|434.47|430.47|428.19|424.19|7425
1611450000000|2021-01-24 01:00:00|433.28|429.28|429.62|425.62|434.86|430.86|429.55|425.55|6516
1611453600000|2021-01-24 02:00:00|429.6|425.6|432.71|428.71|434.24|430.24|428.77|424.77|6146
1611457200000|2021-01-24 03:00:00|432.7|428.7|436.95|432.95|437.44|433.44|431.48|427.48|6300
1611460800000|2021-01-24 04:00:00|436.94|432.94|441.09|437.09|441.41|437.41|436.54|432.54|6882
1611464400000|2021-01-24 05:00:00|441.08|437.08|443.26|439.26|445.15|441.15|440.56|436.56|6879
1611468000000|2021-01-24 06:00:00|443.29|439.29|439.84|435.84|444.25|440.25|439.32|435.32|6767
1611471600000|2021-01-24 07:00:00|439.85|435.85|440.79|436.79|442.04|438.04|437.78|433.78|6430
1611475200000|2021-01-24 08:00:00|440.93|436.93|439.26|435.26|441.57|437.57|437.78|433.78|6327
1611478800000|2021-01-24 09:00:00|439.25|435.25|441.69|437.69|442.46|438.46|438.27|434.27|6769
1611482400000|2021-01-24 10:00:00|441.7|437.7|450|446|450.29|446.29|438.23|434.23|6627
1611486000000|2021-01-24 11:00:00|450.07|446.07|447.87|443.87|450.83|446.83|447.33|443.33|6659
1611489600000|2021-01-24 12:00:00|447.86|443.86|437.6|433.6|449.81|445.81|434.65|430.65|7419
1611493200000|2021-01-24 13:00:00|437.59|433.59|437.76|433.76|438.32|434.32|433.91|429.91|7652
1611496800000|2021-01-24 14:00:00|437.69|433.69|434.31|430.31|439.41|435.41|433.6|429.6|7138
1611500400000|2021-01-24 15:00:00|434.33|430.33|436.91|432.91|437.89|433.89|433.54|429.54|6834
1611504000000|2021-01-24 16:00:00|436.9|432.9|430.47|426.47|439.92|435.92|428.67|424.67|8198
1611507600000|2021-01-24 17:00:00|430.48|426.48|435.94|431.94|436.45|432.45|429.61|425.61|7336
1611511200000|2021-01-24 18:00:00|435.92|431.92|434.97|430.97|437.11|433.11|433.71|429.71|6556
1611514800000|2021-01-24 19:00:00|434.93|430.93|428.16|424.16|435.99|431.99|423.85|419.85|8189
1611518400000|2021-01-24 20:00:00|428.14|424.14|433.58|427.58|433.95|427.95|427.66|423.66|6179
1611522000000|2021-01-24 21:00:00|433.61|427.61|434.81|428.81|435.21|429.21|432.17|426.17|6059
1611525600000|2021-01-24 22:00:00|434.82|428.82|436.17|432.17|437.59|433.59|432.09|427.62|4296
1611529200000|2021-01-24 23:00:00|436.18|432.18|442|438|443.94|439.94|436.07|432.07|6148
1611532800000|2021-01-25 00:00:00|441.95|437.95|451.46|447.46|453.76|449.76|441.04|437.04|8075
1611536400000|2021-01-25 01:00:00|451.45|447.45|454.52|450.52|456.03|452.03|448.62|444.62|8129
1611540000000|2021-01-25 02:00:00|454.53|450.53|452.28|448.28|456.13|452.13|450.7|446.7|6855
1611543600000|2021-01-25 03:00:00|452.3|448.3|457.4|453.4|458.44|454.44|450.66|446.66|6429
1611547200000|2021-01-25 04:00:00|457.39|453.39|453.33|449.33|458.69|454.69|450.22|446.22|7625
1611550800000|2021-01-25 05:00:00|453.32|449.32|457.98|453.98|457.98|453.98|453.32|449.32|5451
1611554400000|2021-01-25 06:00:00|457.97|453.97|457.04|453.04|459.32|455.32|454.6|450.6|5321
1611558000000|2021-01-25 07:00:00|457|453|454.45|450.45|457.93|453.93|451.81|447.81|5528
1611561600000|2021-01-25 08:00:00|454.49|450.49|455.16|451.16|456.32|452.32|451.7|447.7|5674
1611565200000|2021-01-25 09:00:00|455.19|451.19|446.23|442.23|455.46|451.46|445.98|441.98|6038
1611568800000|2021-01-25 10:00:00|446.18|442.18|450.16|446.16|450.76|446.76|445|441|5668
1611572400000|2021-01-25 11:00:00|450.19|446.19|451.45|447.45|452.37|448.37|448.37|444.37|5296
1611576000000|2021-01-25 12:00:00|451.46|447.46|460.46|456.46|460.78|456.78|449.88|445.88|6846
1611579600000|2021-01-25 13:00:00|460.47|456.47|462.84|458.84|466.99|462.99|459.3|455.3|7050
1611583200000|2021-01-25 14:00:00|462.82|458.82|456.82|452.82|465.91|461.91|455.51|451.51|7176
1611586800000|2021-01-25 15:00:00|456.81|452.81|461.37|457.37|461.4|457.4|455.91|451.91|6262
1611590400000|2021-01-25 16:00:00|461.42|457.42|451.64|447.64|464.49|460.49|448.23|444.23|8257
1611594000000|2021-01-25 17:00:00|451.67|447.67|453.39|449.39|459.26|455.26|451.35|447.35|8027
1611597600000|2021-01-25 18:00:00|453.4|449.4|450.13|446.13|454.46|450.46|448.72|444.72|7530
1611601200000|2021-01-25 19:00:00|450.14|446.14|447.75|443.75|450.98|446.98|446.85|442.85|6696
1611604800000|2021-01-25 20:00:00|447.74|443.74|446.93|442.93|448.72|444.72|444.24|440.24|8225
1611608400000|2021-01-25 21:00:00|446.92|442.92|440.24|436.24|446.95|442.95|434.25|430.25|8727
1611612000000|2021-01-25 22:00:00|440.25|436.25|437.9|433.9|440.32|436.32|432.8|428.8|6638
1611615600000|2021-01-25 23:00:00|437.93|433.93|434.25|430.25|439.04|435.04|434.22|430.22|8578
1611619200000|2021-01-26 00:00:00|434.22|430.22|438.59|434.59|440.41|436.41|431.18|427.18|8341
1611622800000|2021-01-26 01:00:00|438.6|434.6|440|436|440.05|436.05|435.38|431.38|7282
1611626400000|2021-01-26 02:00:00|439.98|435.98|435.29|431.29|440.02|436.02|435.03|431.03|6678
1611630000000|2021-01-26 03:00:00|435.3|431.3|427.57|423.57|436.27|432.27|425.11|421.11|8478
1611633600000|2021-01-26 04:00:00|427.56|423.56|429.8|425.8|431.64|427.64|427.13|423.13|7893
1611637200000|2021-01-26 05:00:00|429.79|425.79|432.71|428.71|433.89|429.89|429|425|7389
1611640800000|2021-01-26 06:00:00|432.7|428.7|426.43|422.43|432.72|428.72|424.49|420.49|8488
1611644400000|2021-01-26 07:00:00|426.4|422.4|427.8|423.8|428.43|424.43|423.27|419.27|8686
1611648000000|2021-01-26 08:00:00|427.79|423.79|433.64|429.64|434.3|430.3|427.79|423.79|6472
1611651600000|2021-01-26 09:00:00|433.63|429.63|430.9|426.9|435.36|431.36|427.19|423.19|3494
1611655200000|2021-01-26 10:00:00|430.91|426.91|435.89|431.89|437|433|430.91|426.91|4245
1611658800000|2021-01-26 11:00:00|435.9|431.9|433.87|429.87|437.87|433.87|433.08|429.08|5648
1611662400000|2021-01-26 12:00:00|433.83|429.83|426.49|422.49|435.46|431.46|425.64|421.64|6588
1611666000000|2021-01-26 13:00:00|426.48|422.48|427.35|423.35|429.14|425.14|424.91|420.91|3983
1611669600000|2021-01-26 14:00:00|427.36|423.36|421.04|417.04|428.31|424.31|415.73|411.73|9371
1611673200000|2021-01-26 15:00:00|421.05|417.05|423.9|419.9|426.78|422.78|420.85|416.85|7996
1611676800000|2021-01-26 16:00:00|423.74|419.74|428.43|424.43|429.01|425.01|420.64|416.64|10414
1611680400000|2021-01-26 17:00:00|428.45|424.45|431.42|427.42|432.06|428.06|426.71|422.71|8574
1611684000000|2021-01-26 18:00:00|431.43|427.43|431.89|427.89|432.64|428.64|428.03|424.03|7838
1611687600000|2021-01-26 19:00:00|431.88|427.88|429.34|425.34|432.38|428.38|427.98|423.98|7920
1611691200000|2021-01-26 20:00:00|429.35|425.35|427.84|423.84|431.56|427.56|427.77|423.77|6948
1611694800000|2021-01-26 21:00:00|427.83|423.83|424.83|420.83|429.15|425.15|424.5|420.5|6913
1611698400000|2021-01-26 22:00:00|424.78|420.78|431.43|427.43|431.48|427.48|423.44|419.44|5071
1611702000000|2021-01-26 23:00:00|431.45|427.45|429.85|425.85|433.53|429.53|428.88|424.88|7715
1611705600000|2021-01-27 00:00:00|429.84|425.84|429.01|425.01|430.19|426.19|425.07|421.07|8552
1611709200000|2021-01-27 01:00:00|429.02|425.02|422.63|418.63|429.77|425.77|422.1|418.1|8509
1611712800000|2021-01-27 02:00:00|422.62|418.62|417.39|413.39|424.22|420.22|417.2|413.2|7239
1611716400000|2021-01-27 03:00:00|417.42|413.42|419.19|415.19|419.85|415.85|417.28|413.28|6751
1611720000000|2021-01-27 04:00:00|419.2|415.2|417.66|413.66|419.2|415.2|417.04|413.04|6516
1611723600000|2021-01-27 05:00:00|417.67|413.67|409.11|405.11|418.24|414.24|407.37|403.37|7677
1611727200000|2021-01-27 06:00:00|409.09|405.09|410.26|406.26|410.94|406.94|407.02|403.02|5864
1611730800000|2021-01-27 07:00:00|410.24|406.24|410.25|406.25|411.44|407.44|407.91|403.91|5684
1611734400000|2021-01-27 08:00:00|410.23|406.23|395.58|391.58|410.23|406.23|395.27|391.27|7379
1611738000000|2021-01-27 09:00:00|395.59|391.59|399.05|395.05|399.75|395.75|393.65|389.65|8142
1611741600000|2021-01-27 10:00:00|399.01|395.01|399.85|395.85|401.26|397.26|397.59|393.59|7752
1611745200000|2021-01-27 11:00:00|399.95|395.95|392.14|388.14|403.78|399.78|392.01|388.01|8069
1611748800000|2021-01-27 12:00:00|392.13|388.13|397.18|393.18|398.42|394.42|390.89|386.89|8681
1611752400000|2021-01-27 13:00:00|397.19|393.19|386.19|382.19|399.9|395.9|386.07|382.07|8750
1611756000000|2021-01-27 14:00:00|386.17|382.17|378.62|374.62|387.16|383.16|372.32|368.32|8411
1611759600000|2021-01-27 15:00:00|378.6|374.6|385.5|381.5|386.08|382.08|377.22|373.22|7001
1611763200000|2021-01-27 16:00:00|385.51|381.51|385.76|381.76|388.25|384.25|383.88|379.88|6553
1611766800000|2021-01-27 17:00:00|385.69|381.69|377|373|386.9|382.9|376.1|372.1|7918
1611770400000|2021-01-27 18:00:00|377.04|373.04|373.06|369.06|379.11|375.11|372.62|368.62|7989
1611774000000|2021-01-27 19:00:00|373.07|369.07|382.37|378.37|384.16|380.16|372.93|368.93|8635
1611777600000|2021-01-27 20:00:00|382.35|378.35|388.07|384.07|388.11|384.11|378.42|374.42|8353
1611781200000|2021-01-27 21:00:00|388.08|384.08|384.35|380.35|388.55|384.55|382.05|378.05|6495
1611784800000|2021-01-27 22:00:00|384.36|380.36|382.94|378.94|387.46|383.46|381.2|377.2|5419
1611788400000|2021-01-27 23:00:00|382.97|378.97|380.54|376.54|384.42|380.42|376.95|372.95|7772
1611792000000|2021-01-28 00:00:00|380.57|376.57|382.84|378.84|383.06|379.06|373.48|369.48|7261
1611795600000|2021-01-28 01:00:00|382.78|378.78|384.83|380.83|385.64|381.64|380.88|376.88|5897
1611799200000|2021-01-28 02:00:00|384.82|380.82|387.51|383.51|387.94|383.94|384.68|380.68|5824
1611802800000|2021-01-28 03:00:00|387.53|383.53|394.59|390.59|396.29|392.29|387.21|383.21|5399
1611806400000|2021-01-28 04:00:00|394.48|390.48|394.24|390.24|396.44|392.44|392.47|388.47|3848
1611810000000|2021-01-28 05:00:00|394.25|390.25|396.16|392.16|396.25|392.25|392.34|388.34|3887
1611813600000|2021-01-28 06:00:00|396.15|392.15|395.96|391.96|400.99|396.99|395.6|391.6|4841
1611817200000|2021-01-28 07:00:00|395.99|391.99|391.46|387.46|396.3|392.3|390.17|386.17|3793
1611820800000|2021-01-28 08:00:00|391.44|387.44|391.72|387.72|392.51|388.51|389.74|385.74|3597
1611824400000|2021-01-28 09:00:00|391.7|387.7|396.68|392.68|396.77|392.77|388.27|384.27|3544
1611828000000|2021-01-28 10:00:00|396.73|392.73|393.86|389.86|397.22|393.22|390.88|386.88|5282
1611831600000|2021-01-28 11:00:00|393.87|389.87|394.07|390.07|396|392|390.87|386.87|6331
1611835200000|2021-01-28 12:00:00|394.08|390.08|397.54|393.54|398.81|394.81|393.1|389.1|6785
1611838800000|2021-01-28 13:00:00|397.55|393.55|398.86|394.86|400.14|396.14|394.42|390.42|5697
1611842400000|2021-01-28 14:00:00|398.87|394.87|395.46|391.46|402.25|398.25|393.87|389.87|5744
1611846000000|2021-01-28 15:00:00|395.48|391.48|398.61|394.61|398.66|394.66|392.85|388.85|6698
1611849600000|2021-01-28 16:00:00|398.62|394.62|398.38|394.38|402.27|398.27|394.73|390.73|7139
1611853200000|2021-01-28 17:00:00|398.37|394.37|395.69|391.69|399.06|395.06|395.48|391.48|6151
1611856800000|2021-01-28 18:00:00|395.68|391.68|397.23|393.23|397.59|393.59|393.25|389.25|5485
1611860400000|2021-01-28 19:00:00|397.31|393.31|396.3|392.3|397.82|393.82|395.25|391.25|4320
1611864000000|2021-01-28 20:00:00|396.29|392.29|396.12|392.12|398.87|394.87|394.93|390.93|4959
1611867600000|2021-01-28 21:00:00|396.15|392.15|404.28|400.28|404.35|400.35|395.65|391.65|4510
1611871200000|2021-01-28 22:00:00|404.27|400.27|412.69|408.69|412.73|408.73|403.99|399.99|3959
1611874800000|2021-01-28 23:00:00|412.68|408.68|407.81|403.81|417.22|413.22|406.75|402.75|6039
1611878400000|2021-01-29 00:00:00|407.82|403.82|417.09|413.09|418.01|414.01|407.27|403.27|7407
1611882000000|2021-01-29 01:00:00|417.1|413.1|413.81|409.81|418.34|414.34|412.26|408.26|7071
1611885600000|2021-01-29 02:00:00|413.84|409.84|412.03|408.03|416.88|412.88|410.6|406.6|6085
1611889200000|2021-01-29 03:00:00|412.04|408.04|405.62|401.62|414.55|410.55|404.24|400.24|7172
1611892800000|2021-01-29 04:00:00|405.61|401.61|400.92|396.92|408.4|404.4|393.81|389.81|8717
1611896400000|2021-01-29 05:00:00|401|397|413.9|409.9|414.93|410.93|399.22|395.22|7646
1611900000000|2021-01-29 06:00:00|413.91|409.91|405.12|401.12|413.96|409.96|403.38|399.38|8582
1611903600000|2021-01-29 07:00:00|405.14|401.14|405.37|401.37|407.55|403.55|401.88|397.88|7520
1611907200000|2021-01-29 08:00:00|405.38|401.38|418.68|414.68|420.62|416.62|398.44|394.44|6516
1611910800000|2021-01-29 09:00:00|418.75|414.75|427.74|423.74|431.67|427.67|412.24|408.24|8406
1611914400000|2021-01-29 10:00:00|427.73|423.73|425.05|421.05|428.49|424.49|416.37|412.37|9622
1611918000000|2021-01-29 11:00:00|425.04|421.04|427.17|423.17|429.43|425.43|424.16|420.16|8988
1611921600000|2021-01-29 12:00:00|427.16|423.16|431.43|427.43|431.62|427.62|424.61|420.61|7176
1611925200000|2021-01-29 13:00:00|431.45|427.45|433.4|429.4|435.29|431.29|427.4|423.4|5139
1611928800000|2021-01-29 14:00:00|433.39|429.39|425.96|421.96|438.65|434.65|422.31|418.31|6820
1611932400000|2021-01-29 15:00:00|426.11|422.11|426.84|422.84|427.48|423.48|422.66|418.66|4604
1611936000000|2021-01-29 16:00:00|426.89|422.89|420.92|416.92|429.27|425.27|416.35|412.35|7495
1611939600000|2021-01-29 17:00:00|420.63|416.63|413.35|409.35|425.09|421.09|412.98|408.98|6208
1611943200000|2021-01-29 18:00:00|413.38|409.38|410.13|406.13|415.09|411.09|406.93|402.93|8506
1611946800000|2021-01-29 19:00:00|410.14|406.14|406.93|402.93|410.77|406.77|402.97|398.97|8563
1611950400000|2021-01-29 20:00:00|406.92|402.92|406.6|402.6|409.53|405.53|404.26|400.26|8321
1611954000000|2021-01-29 21:00:00|406.57|402.57|408.47|404.47|409.03|405.03|404.65|400.65|6933
1611993600000|2021-01-30 08:00:00|402.42|398.42|399.97|395.97|403.42|399.42|399.49|395.49|5856
1611997200000|2021-01-30 09:00:00|399.96|395.96|401.09|397.09|401.37|397.37|398.44|394.44|5447
1612000800000|2021-01-30 10:00:00|401.08|397.08|416.86|412.86|417.06|413.06|398.08|394.08|7312
1612004400000|2021-01-30 11:00:00|416.88|412.88|405.48|401.48|418.06|414.06|403.6|399.6|7851
1612008000000|2021-01-30 12:00:00|405.47|401.47|402.29|398.29|405.52|401.52|399.47|395.47|6673
1612011600000|2021-01-30 13:00:00|402.3|398.3|411.87|407.87|411.97|407.97|400.9|396.9|6597
1612015200000|2021-01-30 14:00:00|411.86|407.86|413.39|409.39|415.92|411.92|407.88|403.88|7463
1612018800000|2021-01-30 15:00:00|413.37|409.37|415|411|416.58|412.58|412.86|408.86|6904
1612022400000|2021-01-30 16:00:00|414.99|410.99|417.48|413.48|421.55|417.55|407.75|403.75|9371
1612026000000|2021-01-30 17:00:00|417.49|413.49|413.91|409.91|418.25|414.25|412.02|408.02|6716
1612029600000|2021-01-30 18:00:00|413.89|409.89|418.07|414.07|418.76|414.76|412.58|408.58|6898
1612033200000|2021-01-30 19:00:00|418.09|414.09|417.38|413.38|418.2|414.2|412.52|408.52|6209
1612036800000|2021-01-30 20:00:00|417.37|413.37|414.36|410.36|417.91|413.91|413.74|409.74|6378
1612040400000|2021-01-30 21:00:00|414.37|410.37|416.69|412.69|416.69|412.69|413.19|409.19|5076
1612044000000|2021-01-30 22:00:00|416.73|412.73|415.4|411.4|417.07|413.07|414.95|410.95|4223
1612047600000|2021-01-30 23:00:00|415.39|411.39|419.49|415.49|419.49|415.49|413.17|409.17|6433
1612051200000|2021-01-31 00:00:00|419.5|415.5|413.09|409.09|419.5|415.5|411.96|407.96|6714
1612054800000|2021-01-31 01:00:00|413.1|409.1|416.42|412.42|416.59|412.59|412.49|408.49|6146
1612058400000|2021-01-31 02:00:00|416.41|412.41|411.1|407.1|416.8|412.8|410.96|406.96|5269
1612062000000|2021-01-31 03:00:00|411.11|407.11|408.97|404.97|411.32|407.32|408.7|404.7|3751
1612065600000|2021-01-31 04:00:00|408.96|404.96|408.45|404.45|410.06|406.06|407.92|403.92|4472
1612069200000|2021-01-31 05:00:00|408.44|404.44|403.81|399.81|408.44|404.44|403.26|399.26|5793
1612072800000|2021-01-31 06:00:00|403.87|399.87|402.96|398.96|405.55|401.55|402.19|398.19|5691
1612076400000|2021-01-31 07:00:00|402.92|398.92|403.84|399.84|405.46|401.46|402.17|398.17|5473
1612080000000|2021-01-31 08:00:00|403.86|399.86|404.2|400.2|407.91|403.91|402.36|398.36|7155
1612083600000|2021-01-31 09:00:00|404.18|400.18|404.47|400.47|406.73|402.73|403.45|399.45|6228
1612087200000|2021-01-31 10:00:00|404.48|400.48|411.49|407.49|414.71|410.71|403.75|399.75|6778
1612090800000|2021-01-31 11:00:00|411.5|407.5|411.64|407.64|412.9|408.9|409.69|405.69|6938
1612094400000|2021-01-31 12:00:00|411.65|407.65|411.95|407.95|416.93|412.93|410.28|406.28|6406
1612098000000|2021-01-31 13:00:00|411.94|407.94|409.37|405.37|413.38|409.38|408.98|404.98|5910
1612101600000|2021-01-31 14:00:00|409.35|405.35|403.88|399.88|410.27|406.27|403.76|399.76|6501
1612105200000|2021-01-31 15:00:00|403.85|399.85|398.73|394.73|405.14|401.14|395.52|391.52|8155
1612108800000|2021-01-31 16:00:00|398.65|394.65|400.24|396.24|400.8|396.8|393.63|389.63|7204
1612112400000|2021-01-31 17:00:00|400.23|396.23|394.94|390.94|401.55|397.55|394.35|390.35|7254
1612116000000|2021-01-31 18:00:00|394.95|390.95|393.42|389.42|399.53|395.53|393.27|389.27|6453
1612119600000|2021-01-31 19:00:00|393.43|389.43|398.13|394.13|398.9|394.9|393.28|389.28|6359
1612123200000|2021-01-31 20:00:00|398.15|394.15|400.08|394.08|400.84|396.5|395.4|391.4|5847
1612126800000|2021-01-31 21:00:00|400.07|394.07|400.04|394.04|401.98|395.98|398.99|392.99|5341
1612130400000|2021-01-31 22:00:00|400.03|394.03|401.8|397.8|403.05|398.22|400|394|3772
1612134000000|2021-01-31 23:00:00|401.79|397.79|401.77|397.77|405.39|401.39|401.6|397.6|5749
1612137600000|2021-02-01 00:00:00|401.74|397.74|393.78|389.78|401.87|397.87|392.21|388.21|7703
1612141200000|2021-02-01 01:00:00|393.75|389.75|401.02|397.02|401.32|397.32|392.63|388.63|6378
1612144800000|2021-02-01 02:00:00|401.03|397.03|402.9|398.9|404.94|400.94|400.28|396.28|6207
1612148400000|2021-02-01 03:00:00|402.91|398.91|403.95|399.95|406.24|402.24|401.19|397.19|5529
1612152000000|2021-02-01 04:00:00|403.96|399.96|407.93|403.93|410.61|406.61|402.34|398.34|6365
1612155600000|2021-02-01 05:00:00|407.92|403.92|412.95|408.95|415.38|411.38|407.12|403.12|6552
1612159200000|2021-02-01 06:00:00|412.94|408.94|410.24|406.24|417.01|413.01|409.06|405.06|7164
1612162800000|2021-02-01 07:00:00|410.21|406.21|412.31|408.31|412.99|408.99|409.54|405.54|6399
1612166400000|2021-02-01 08:00:00|412.32|408.32|418.97|414.97|419.99|415.99|410.69|406.69|6675
1612170000000|2021-02-01 09:00:00|418.98|414.98|417.08|413.08|421.08|417.08|416.55|412.55|7081
1612173600000|2021-02-01 10:00:00|417.07|413.07|415.86|411.86|419.12|415.12|415.01|411.01|6596
1612177200000|2021-02-01 11:00:00|415.85|411.85|433.93|429.93|446.84|442.84|412.25|408.25|9313
1612180800000|2021-02-01 12:00:00|433.89|429.89|421.91|417.91|435.73|431.73|421.27|417.27|8785
1612184400000|2021-02-01 13:00:00|421.94|417.94|415.25|411.25|428.37|424.37|415.25|411.25|8193
1612188000000|2021-02-01 14:00:00|415.24|411.24|411.95|407.95|416.16|412.16|404.19|400.19|7895
1612191600000|2021-02-01 15:00:00|411.97|407.97|408.93|404.93|415.27|411.27|408.76|404.76|7336
1612195200000|2021-02-01 16:00:00|408.88|404.88|410.67|406.67|413.68|409.68|408.85|404.85|6697
1612198800000|2021-02-01 17:00:00|410.66|406.66|411.71|407.71|412.18|408.18|406.58|402.58|6481
1612202400000|2021-02-01 18:00:00|411.72|407.72|408.61|404.61|411.91|407.91|406.21|402.21|5220
1612206000000|2021-02-01 19:00:00|408.6|404.6|409.95|405.95|410.16|406.16|407.67|403.67|4402
1612209600000|2021-02-01 20:00:00|409.94|405.94|410.91|406.91|412.51|408.51|409.23|405.23|4819
1612213200000|2021-02-01 21:00:00|410.9|406.9|414.13|410.13|414.13|410.13|408.42|404.42|4364
1612216800000|2021-02-01 22:00:00|414.12|410.12|414.32|410.32|416.18|412.18|411.46|407.46|4646
1612220400000|2021-02-01 23:00:00|414.34|410.34|416.53|412.53|418.87|414.87|414.18|410.18|6085
1612224000000|2021-02-02 00:00:00|416.49|412.49|418.08|414.08|422.7|418.7|415.56|411.56|6354
1612227600000|2021-02-02 01:00:00|418.07|414.07|420.33|416.33|422.01|418.01|417.4|413.4|5539
1612231200000|2021-02-02 02:00:00|420.34|416.34|416.13|412.13|420.35|416.35|415.33|411.33|5222
1612234800000|2021-02-02 03:00:00|416.14|412.14|414.92|410.92|416.38|412.38|413.35|409.35|5951
1612238400000|2021-02-02 04:00:00|414.89|410.89|416.73|412.73|417.3|413.3|414.11|410.11|4575
1612242000000|2021-02-02 05:00:00|416.74|412.74|418.27|414.27|418.97|414.97|416.04|412.04|6109
1612245600000|2021-02-02 06:00:00|418.3|414.3|418.44|414.44|419.18|415.18|416.58|412.58|6439
1612249200000|2021-02-02 07:00:00|418.45|414.45|424.16|420.16|427.07|423.07|415.36|411.36|6505
1612252800000|2021-02-02 08:00:00|424.2|420.2|425|421|425.02|421.02|418.84|414.84|6097
1612256400000|2021-02-02 09:00:00|425.03|421.03|428.07|424.07|433.96|429.96|425.03|421.03|7333
1612260000000|2021-02-02 10:00:00|428.06|424.06|428.57|424.57|428.9|424.9|425.28|421.28|4789
1612263600000|2021-02-02 11:00:00|428.58|424.58|423.66|419.66|429.08|425.08|423|419|5577
1612267200000|2021-02-02 12:00:00|423.88|419.88|425.44|421.44|426.15|422.15|422.07|418.07|4340
1612270800000|2021-02-02 13:00:00|425.45|421.45|428.03|424.03|431.53|427.53|425.27|421.27|6380
1612274400000|2021-02-02 14:00:00|428.04|424.04|426.08|422.08|428.9|424.9|422.73|418.73|5235
1612278000000|2021-02-02 15:00:00|426.09|422.09|426.09|422.09|428.6|424.6|423.54|419.54|6651
1612281600000|2021-02-02 16:00:00|426.13|422.13|431.75|427.75|431.87|427.87|422.51|418.51|7953
1612285200000|2021-02-02 17:00:00|431.76|427.76|428.76|424.76|432.52|428.52|428.49|424.49|5755
1612288800000|2021-02-02 18:00:00|428.78|424.78|429.02|425.02|429.27|425.27|426.79|422.79|5631
1612292400000|2021-02-02 19:00:00|429.01|425.01|431.34|427.34|431.36|427.36|428.07|424.07|5958
1612296000000|2021-02-02 20:00:00|431.35|427.35|431.88|427.88|433.46|429.46|429.68|425.68|6191
1612299600000|2021-02-02 21:00:00|431.84|427.84|429.61|425.61|431.9|427.9|429.55|425.55|5818
1612303200000|2021-02-02 22:00:00|429.62|425.62|432.88|428.88|434.35|430.35|429.05|425.05|2585
1612306800000|2021-02-02 23:00:00|433.69|429.69|432.54|428.54|434.36|430.36|431.89|427.89|4942
1612310400000|2021-02-03 00:00:00|432.56|428.56|437.07|433.07|439.71|435.71|432.51|428.51|7025
1612314000000|2021-02-03 01:00:00|437.08|433.08|435.65|431.65|437.23|433.23|434.35|430.35|6008
1612317600000|2021-02-03 02:00:00|435.59|431.59|440.01|436.01|441.74|437.74|434.91|430.91|5106
1612321200000|2021-02-03 03:00:00|439.97|435.97|442.19|438.19|445.79|441.79|439.73|435.73|6044
1612324800000|2021-02-03 04:00:00|442.21|438.21|441.2|437.2|448.19|444.19|439.98|435.98|5920
1612328400000|2021-02-03 05:00:00|441.25|437.25|439.93|435.93|442.16|438.16|438.12|434.12|5613
1612332000000|2021-02-03 06:00:00|439.92|435.92|444.5|440.5|448.73|444.73|439.28|435.28|7204
1612335600000|2021-02-03 07:00:00|444.49|440.49|439.72|435.72|444.82|440.82|439.28|435.28|5877
1612339200000|2021-02-03 08:00:00|439.76|435.76|436.71|432.71|440.09|436.09|432.58|428.58|7847
1612342800000|2021-02-03 09:00:00|436.69|432.69|437.04|433.04|438.34|434.34|432.89|428.89|7457
1612346400000|2021-02-03 10:00:00|437.02|433.02|440.37|436.37|440.98|436.98|435.63|431.63|6695
1612350000000|2021-02-03 11:00:00|440.36|436.36|434.49|430.49|444.77|440.77|433.82|429.82|7082
1612353600000|2021-02-03 12:00:00|434.52|430.52|433.91|429.91|437.21|433.21|430.73|426.73|7317
1612357200000|2021-02-03 13:00:00|433.9|429.9|438.05|434.05|439.22|435.22|432.57|428.57|5855
1612360800000|2021-02-03 14:00:00|438.03|434.03|436.45|432.45|440.01|436.01|434.92|430.92|6118
1612364400000|2021-02-03 15:00:00|436.43|432.43|443.19|439.19|445.32|441.32|436.39|432.39|7644
1612368000000|2021-02-03 16:00:00|443.23|439.23|447.65|443.65|449.96|445.96|436.87|432.87|9232
1612371600000|2021-02-03 17:00:00|447.66|443.66|451.28|447.28|452.05|448.05|446.26|442.26|7991
1612375200000|2021-02-03 18:00:00|451.27|447.27|450.54|446.54|451.46|447.46|446.35|442.35|7256
1612378800000|2021-02-03 19:00:00|450.53|446.53|444.13|440.13|450.53|446.53|443.74|439.74|6828
1612382400000|2021-02-03 20:00:00|444.11|440.11|446.41|442.41|446.57|442.57|442.23|438.23|5616
1612386000000|2021-02-03 21:00:00|446.42|442.42|447.16|443.16|448.67|444.67|445.57|441.57|5275
1612389600000|2021-02-03 22:00:00|447.17|443.17|447.97|443.97|448.43|444.43|446.52|442.52|3704
1612393200000|2021-02-03 23:00:00|448.02|444.02|448.76|444.76|450.3|446.3|446.85|442.85|5495
1612396800000|2021-02-04 00:00:00|448.75|444.75|453.64|449.64|456.45|452.45|448.73|444.73|7044
1612400400000|2021-02-04 01:00:00|453.66|449.66|455.77|451.77|457.74|453.74|453.43|449.43|5607
1612404000000|2021-02-04 02:00:00|455.78|451.78|448.25|444.25|456.46|452.46|443.84|439.84|7157
1612407600000|2021-02-04 03:00:00|448.26|444.26|437.82|433.82|449.06|445.06|436.85|432.85|6030
1612411200000|2021-02-04 04:00:00|437.79|433.79|440.75|436.75|441.36|437.36|436.51|432.51|5512
1612414800000|2021-02-04 05:00:00|440.72|436.72|440.84|436.84|443.19|439.19|440.11|436.11|5538
1612418400000|2021-02-04 06:00:00|440.86|436.86|443.33|439.33|443.39|439.39|439.21|435.21|6715
1612422000000|2021-02-04 07:00:00|443.31|439.31|438.69|434.69|443.86|439.86|437.82|433.82|5976
1612425600000|2021-02-04 08:00:00|438.71|434.71|433.88|429.88|445.35|441.35|433.11|429.11|7578
1612429200000|2021-02-04 09:00:00|434.05|430.05|429.94|425.94|434.33|430.33|423.85|419.85|9651
1612432800000|2021-02-04 10:00:00|429.96|425.96|430.53|426.53|431.32|427.32|428.64|424.64|6805
1612436400000|2021-02-04 11:00:00|430.55|426.55|427.39|423.39|431.38|427.38|427.39|423.39|6856
1612440000000|2021-02-04 12:00:00|427.38|423.38|430.26|426.26|431.32|427.32|426.33|422.33|6687
1612443600000|2021-02-04 13:00:00|430.25|426.25|430.72|426.72|431.19|427.19|428.86|424.86|6362
1612447200000|2021-02-04 14:00:00|430.71|426.71|421.71|417.71|431.55|427.55|421.36|417.36|6596
1612450800000|2021-02-04 15:00:00|421.69|417.69|420.56|416.56|423.94|419.94|415.43|411.43|8839
1612454400000|2021-02-04 16:00:00|420.55|416.55|425.64|421.64|425.75|421.75|418.1|414.1|7586
1612458000000|2021-02-04 17:00:00|425.68|421.68|424.55|420.55|427.19|423.19|422.86|418.86|6406
1612461600000|2021-02-04 18:00:00|424.54|420.54|425.9|421.9|427.59|423.59|423.4|419.4|7015
1612465200000|2021-02-04 19:00:00|425.91|421.91|426.99|422.99|427.59|423.59|424.51|420.51|6422
1612468800000|2021-02-04 20:00:00|427|423|427.44|423.44|428.73|424.73|426.11|422.11|6159
1612472400000|2021-02-04 21:00:00|427.36|423.36|431.05|427.05|431.09|427.09|427.36|423.36|6298
1612476000000|2021-02-04 22:00:00|431.06|427.06|426.68|422.68|431.12|427.12|424.23|420.23|5331
1612479600000|2021-02-04 23:00:00|426.67|422.67|423.67|419.67|429.61|425.61|423.11|419.11|7509
1612483200000|2021-02-05 00:00:00|423.64|419.64|427.47|423.47|428.54|424.54|420.15|416.15|7613
1612486800000|2021-02-05 01:00:00|427.46|423.46|426.65|422.65|431.94|427.94|426.56|422.56|6294
1612490400000|2021-02-05 02:00:00|426.7|422.7|429.83|425.83|430.7|426.7|426.63|422.63|7906
1612494000000|2021-02-05 03:00:00|429.85|425.85|431.94|427.94|434.08|430.08|429.59|425.59|6713
1612497600000|2021-02-05 04:00:00|431.95|427.95|430.39|426.39|431.99|427.99|429.15|425.15|6384
1612501200000|2021-02-05 05:00:00|430.4|426.4|430.36|426.36|431.76|427.76|429.05|425.05|5987
1612504800000|2021-02-05 06:00:00|430.37|426.37|433.58|429.58|436.4|432.4|429.87|425.87|7025
1612508400000|2021-02-05 07:00:00|433.59|429.59|438.41|434.41|438.42|434.42|433.23|429.23|3719
1612512000000|2021-02-05 08:00:00|438.42|434.42|438.21|434.21|439.66|435.66|434.82|430.82|3655
1612515600000|2021-02-05 09:00:00|438.22|434.22|434.08|430.08|440.43|436.43|433.85|429.85|3716
1612519200000|2021-02-05 10:00:00|434.03|430.03|436.76|432.76|438.64|434.64|432.61|428.61|4283
1612522800000|2021-02-05 11:00:00|436.74|432.74|440.17|436.17|440.73|436.73|436.51|432.51|7082
1612526400000|2021-02-05 12:00:00|440.18|436.18|438.52|434.52|443.59|439.59|438.14|434.14|8281
1612530000000|2021-02-05 13:00:00|438.51|434.51|441.67|437.67|441.8|437.8|437.4|433.4|7911
1612533600000|2021-02-05 14:00:00|441.61|437.61|442.09|438.09|444.32|440.32|439.7|435.7|6771
1612537200000|2021-02-05 15:00:00|442.1|438.1|439.51|435.51|442.96|438.96|437.9|433.9|4083
1612540800000|2021-02-05 16:00:00|439.67|435.67|434.69|430.69|444.85|440.85|431.98|427.98|6769
1612544400000|2021-02-05 17:00:00|434.67|430.67|437.57|433.57|440.26|436.26|434.16|430.16|8786
1612548000000|2021-02-05 18:00:00|437.6|433.6|433.38|429.38|438.89|434.89|433.15|429.15|7879
1612551600000|2021-02-05 19:00:00|433.39|429.39|436.04|432.04|436.36|432.36|432.34|428.34|7791
1612555200000|2021-02-05 20:00:00|436.05|432.05|436.9|432.9|437.57|433.57|434.75|430.75|7604
1612558800000|2021-02-05 21:00:00|436.89|432.89|440.43|436.43|441.93|437.93|435.89|431.89|7388
1612598400000|2021-02-06 08:00:00|440.11|436.11|477.58|473.58|485.57|481.57|440.11|436.11|7464
1612602000000|2021-02-06 09:00:00|477.59|473.59|492.06|488.06|492.4|488.4|477.02|473.02|8111
1612605600000|2021-02-06 10:00:00|492.07|488.07|484.59|480.59|492.07|488.07|479.89|475.89|8702
1612609200000|2021-02-06 11:00:00|484.58|480.58|482.19|478.19|490.59|486.59|481.61|477.61|9207
1612612800000|2021-02-06 12:00:00|482.2|478.2|475.04|471.04|483.38|479.38|474.87|470.87|8960
1612616400000|2021-02-06 13:00:00|475.02|471.02|483.69|479.69|485.5|481.5|474.76|470.76|8661
1612620000000|2021-02-06 14:00:00|483.7|479.7|481.48|477.48|485.88|481.88|479.02|475.02|8549
1612623600000|2021-02-06 15:00:00|481.5|477.5|481.26|477.26|483.2|479.2|474.92|470.92|8617
1612627200000|2021-02-06 16:00:00|481.28|477.28|477.67|473.67|485.8|481.8|477.05|473.05|8315
1612630800000|2021-02-06 17:00:00|477.68|473.68|469.66|465.66|478.03|474.03|468.75|464.75|6750
1612634400000|2021-02-06 18:00:00|469.67|465.67|466.57|462.57|472.93|468.93|466.56|462.56|6840
1612638000000|2021-02-06 19:00:00|466.6|462.6|468.94|464.94|469.24|465.24|463.09|459.09|7139
1612641600000|2021-02-06 20:00:00|468.93|464.93|465.04|461.04|469.08|465.08|460.51|456.51|7822
1612645200000|2021-02-06 21:00:00|465.05|461.05|466.8|462.8|467.81|463.81|465.03|461.03|6673
1612648800000|2021-02-06 22:00:00|466.79|462.79|464.24|460.24|469.54|465.54|463.73|459.73|5111
1612652400000|2021-02-06 23:00:00|464.21|460.21|460.8|456.8|464.25|460.25|457.37|453.37|8479
1612656000000|2021-02-07 00:00:00|460.81|456.81|462.02|458.02|466.08|462.08|457.93|453.93|8711
1612659600000|2021-02-07 01:00:00|462.01|458.01|451.59|447.59|463.35|459.35|449.94|445.94|8603
1612663200000|2021-02-07 02:00:00|451.6|447.6|452.39|448.39|453.68|449.68|445.35|441.35|9556
1612666800000|2021-02-07 03:00:00|452.38|448.38|450.93|446.93|454.12|450.12|448.14|444.14|8209
1612670400000|2021-02-07 04:00:00|450.83|446.83|447.99|443.99|453.21|449.21|443.6|439.6|8773
1612674000000|2021-02-07 05:00:00|447.98|443.98|447.9|443.9|448.74|444.74|443.86|439.86|7955
1612677600000|2021-02-07 06:00:00|447.85|443.85|449.79|445.79|450.55|446.55|444.75|440.75|7144
1612681200000|2021-02-07 07:00:00|449.8|445.8|458.5|454.5|460.63|456.63|449.3|445.3|7547
1612684800000|2021-02-07 08:00:00|458.42|454.42|459.58|455.58|461.41|457.41|456.25|452.25|7471
1612688400000|2021-02-07 09:00:00|459.57|455.57|457.59|453.59|460.02|456.02|456.54|452.54|6855
1612692000000|2021-02-07 10:00:00|457.6|453.6|461.38|457.38|462.77|458.77|457.32|453.32|7487
1612695600000|2021-02-07 11:00:00|461.3|457.3|458.44|454.44|461.3|457.3|454.57|450.57|7891
1612699200000|2021-02-07 12:00:00|458.42|454.42|459.03|455.03|463.45|459.45|452.02|448.02|8545
1612702800000|2021-02-07 13:00:00|459.04|455.04|460.32|456.32|466.54|462.54|454.66|450.66|8958
1612706400000|2021-02-07 14:00:00|460.36|456.36|453.74|449.74|460.36|456.36|451.41|447.41|9825
1612710000000|2021-02-07 15:00:00|453.51|449.51|441.69|437.69|457.07|453.07|438.13|434.13|9634
1612713600000|2021-02-07 16:00:00|441.73|437.73|444.53|440.53|445.28|441.28|432.17|428.17|9653
1612717200000|2021-02-07 17:00:00|444.46|440.46|441.06|437.06|447.7|443.7|438.74|434.74|8221
1612720800000|2021-02-07 18:00:00|441.07|437.07|446.69|442.69|447.69|443.69|440.52|436.52|8003
1612724400000|2021-02-07 19:00:00|446.68|442.68|443.69|439.69|447.55|443.55|442.82|438.82|7123
1612728000000|2021-02-07 20:00:00|443.66|439.66|443.14|439.14|444.26|440.26|440.83|436.83|3758
1612731600000|2021-02-07 21:00:00|446.19|440.19|446.97|440.97|447.15|441.15|445.42|439.42|5005
1612735200000|2021-02-07 22:00:00|446.96|440.96|445.63|441.63|447.32|442.11|441.75|437.75|4214
1612738800000|2021-02-07 23:00:00|445.64|441.64|447.52|443.52|449.46|445.46|445.51|441.51|6223
1612742400000|2021-02-08 00:00:00|447.5|443.5|447.48|443.48|452.75|448.75|445.83|441.83|7832
1612746000000|2021-02-08 01:00:00|447.47|443.47|445.91|441.91|451.09|447.09|443.71|439.71|7335
1612749600000|2021-02-08 02:00:00|445.9|441.9|440.79|436.79|447.61|443.61|439.19|435.19|6573
1612753200000|2021-02-08 03:00:00|440.8|436.8|441.79|437.79|444.26|440.26|439.16|435.16|7333
1612756800000|2021-02-08 04:00:00|441.78|437.78|449.13|445.13|450.07|446.07|441.45|437.45|6283
1612760400000|2021-02-08 05:00:00|449.12|445.12|449.4|445.4|450.67|446.67|446.37|442.37|6778
1612764000000|2021-02-08 06:00:00|449.39|445.39|450.98|446.98|453.53|449.53|449.08|445.08|6191
1612767600000|2021-02-08 07:00:00|451|447|452.68|448.68|454.46|450.46|449.76|445.76|6428
1612771200000|2021-02-08 08:00:00|452.73|448.73|450.12|446.12|453.18|449.18|448.99|444.99|6463
1612774800000|2021-02-08 09:00:00|450.21|446.21|449.98|445.98|453.82|449.82|449.61|445.61|6538
1612778400000|2021-02-08 10:00:00|449.99|445.99|454.5|450.5|456.96|452.96|449.76|445.76|6669
1612782000000|2021-02-08 11:00:00|454.51|450.51|457.06|453.06|460.84|456.84|453.71|449.71|7246
1612785600000|2021-02-08 12:00:00|457.09|453.09|469.74|465.74|469.84|465.84|452.12|448.12|9055
1612789200000|2021-02-08 13:00:00|469.77|465.77|469.68|465.68|475.46|471.46|463|459|9223
1612792800000|2021-02-08 14:00:00|469.66|465.66|473.79|469.79|477.71|473.71|469.66|465.66|7160
1612796400000|2021-02-08 15:00:00|473.8|469.8|476.98|472.98|480.94|476.94|471.33|467.33|7361
1612800000000|2021-02-08 16:00:00|476.75|472.75|470.81|466.81|486.36|482.36|470.21|466.21|8797
1612803600000|2021-02-08 17:00:00|470.82|466.82|474.96|470.96|476.34|472.34|467.93|463.93|7488
1612807200000|2021-02-08 18:00:00|475.04|471.04|473.49|469.49|477.88|473.88|472.24|468.24|5114
1612810800000|2021-02-08 19:00:00|473.51|469.51|476.95|472.95|477.11|473.11|473.48|469.48|5749
1612814400000|2021-02-08 20:00:00|476.93|472.93|478.84|474.84|481.06|477.06|475.74|471.74|5826
1612818000000|2021-02-08 21:00:00|478.86|474.86|477.73|473.73|480.35|476.35|476.82|472.82|6922
1612821600000|2021-02-08 22:00:00|477.72|473.72|480.48|476.48|483.15|479.15|476.21|472.21|4349
1612825200000|2021-02-08 23:00:00|480.41|476.41|486.48|482.48|490.66|486.66|479.36|475.36|2288
1612828800000|2021-02-09 00:00:00|486.49|482.49|494.54|490.54|495.43|491.43|484.5|480.5|4372
1612832400000|2021-02-09 01:00:00|494.51|490.51|484.52|480.52|494.55|490.55|482.24|478.24|4895
1612836000000|2021-02-09 02:00:00|484.5|480.5|484.15|480.15|486.43|482.43|478.28|474.28|4243
1612839600000|2021-02-09 03:00:00|484.13|480.13|495.67|491.67|498.27|494.27|481.19|477.19|3831
1612843200000|2021-02-09 04:00:00|495.69|491.69|503.76|499.76|511.12|507.12|495.62|491.62|5485
1612846800000|2021-02-09 05:00:00|503.72|499.72|500.48|496.48|504.83|500.83|495.48|491.48|3636
1612850400000|2021-02-09 06:00:00|500.47|496.47|505.5|501.5|505.62|501.62|495.82|491.82|3597
1612854000000|2021-02-09 07:00:00|505.62|501.62|498.29|494.29|505.92|501.92|496.12|492.12|4938
1612857600000|2021-02-09 08:00:00|498.34|494.34|500.91|496.91|501.82|497.82|496.16|492.16|4562
1612861200000|2021-02-09 09:00:00|500.89|496.89|489.52|485.52|501.23|497.23|484.71|480.71|5783
1612864800000|2021-02-09 10:00:00|489.51|485.51|478.77|474.77|491.06|487.06|477.59|473.59|6003
1612868400000|2021-02-09 11:00:00|478.66|474.66|488.59|484.59|489.95|485.95|478.56|474.56|4521
1612872000000|2021-02-09 12:00:00|488.62|484.62|481.15|477.15|492.02|488.02|478.33|474.33|6009
1612875600000|2021-02-09 13:00:00|481.16|477.16|482.94|478.94|484.31|480.31|475.7|471.7|6044
1612879200000|2021-02-09 14:00:00|482.95|478.95|491.7|487.7|491.71|487.71|481.35|477.35|4582
1612882800000|2021-02-09 15:00:00|491.83|487.83|495.01|491.01|498.71|494.71|489.05|485.05|4671
1612886400000|2021-02-09 16:00:00|495|491|509.16|505.16|516.11|512.11|489.58|485.58|7901
1612890000000|2021-02-09 17:00:00|509.12|505.12|504.77|500.77|512.95|508.95|503.85|499.85|6446
1612893600000|2021-02-09 18:00:00|504.81|500.81|509.31|505.31|514.91|510.91|503.58|499.58|5553
1612897200000|2021-02-09 19:00:00|509.02|505.02|507.09|503.09|510.08|506.08|504.37|500.37|3957
1612900800000|2021-02-09 20:00:00|507.25|503.25|508.1|504.1|514.1|510.1|504.01|500.01|4773
1612904400000|2021-02-09 21:00:00|508.08|504.08|510.7|506.7|512.94|508.94|506.92|502.92|3553
1612908000000|2021-02-09 22:00:00|510.63|506.63|511.23|507.23|514.43|510.43|504.62|500.62|2307
1612911600000|2021-02-09 23:00:00|511.22|507.22|517.69|513.69|521.85|517.85|505.04|501.04|3758
1612915200000|2021-02-10 00:00:00|517.65|513.65|514.51|510.51|521.86|517.86|510.32|506.32|7685
1612918800000|2021-02-10 01:00:00|514.53|510.53|526.04|522.04|528.2|524.2|509.56|505.56|7878
1612922400000|2021-02-10 02:00:00|526.15|522.15|526.14|522.14|534.52|530.52|523.07|519.07|10235
1612926000000|2021-02-10 03:00:00|526.13|522.13|525.94|521.94|534.27|530.27|521.9|517.9|9206
1612929600000|2021-02-10 04:00:00|525.99|521.99|516.53|512.53|526.4|522.4|506.92|502.92|9217
1612933200000|2021-02-10 05:00:00|516.5|512.5|521.28|517.28|524.57|520.57|513.94|509.94|7532
1612936800000|2021-02-10 06:00:00|521.3|517.3|521.71|517.71|527.2|523.2|521.3|517.3|8009
1612940400000|2021-02-10 07:00:00|521.76|517.76|525.19|521.19|530.12|526.12|521.26|517.26|8337
1612944000000|2021-02-10 08:00:00|525.18|521.18|525.37|521.37|530.58|526.58|517.46|513.46|9444
1612947600000|2021-02-10 09:00:00|525.33|521.33|520.3|516.3|533.01|529.01|518.74|514.74|8812
1612951200000|2021-02-10 10:00:00|520.31|516.31|532.21|528.21|540.88|536.88|517.82|513.82|9030
1612954800000|2021-02-10 11:00:00|532.18|528.18|528.58|524.58|535.02|531.02|526.54|522.54|8879
1612958400000|2021-02-10 12:00:00|528.56|524.56|495.51|491.51|528.57|524.57|475.06|471.06|10146
1612962000000|2021-02-10 13:00:00|495.54|491.54|497.12|493.12|499.19|495.19|486.75|482.75|9741
1612965600000|2021-02-10 14:00:00|497.08|493.08|485.93|481.93|502.97|498.97|484.38|480.38|10231
1612969200000|2021-02-10 15:00:00|485.94|481.94|479.75|475.75|489.3|485.3|472.45|468.45|9212
1612972800000|2021-02-10 16:00:00|479.76|475.76|486.65|482.65|489.12|485.12|475.35|471.35|7120
1612976400000|2021-02-10 17:00:00|486.64|482.64|489.32|485.32|491.99|487.99|482.47|478.47|5195
1612980000000|2021-02-10 18:00:00|489.3|485.3|491.91|487.91|492.27|488.27|486.39|482.39|7254
1612983600000|2021-02-10 19:00:00|491.89|487.89|492.49|488.49|494.32|490.32|485.65|481.65|7096
1612987200000|2021-02-10 20:00:00|492.51|488.51|483.55|479.55|492.58|488.58|482.55|478.55|7850
1612990800000|2021-02-10 21:00:00|483.54|479.54|493.39|489.39|493.47|489.47|483.16|479.16|7954
1612994400000|2021-02-10 22:00:00|493.38|489.38|499.62|495.62|499.93|495.93|490.2|486.2|4990
1612998000000|2021-02-10 23:00:00|499.61|495.61|497.26|493.26|502.67|498.67|495.79|491.79|8101
1613001600000|2021-02-11 00:00:00|497.24|493.24|498|494|509.92|505.92|493.18|489.18|9888
1613005200000|2021-02-11 01:00:00|498.01|494.01|498.41|494.41|502.27|498.27|493.73|489.73|8160
1613008800000|2021-02-11 02:00:00|498.4|494.4|505.96|501.96|506.24|502.24|498.39|494.39|6418
1613012400000|2021-02-11 03:00:00|505.95|501.95|509.19|505.19|510.45|506.45|505.05|501.05|6184
1613016000000|2021-02-11 04:00:00|509.18|505.18|504.97|500.97|509.73|505.73|503.58|499.58|7739
1613019600000|2021-02-11 05:00:00|504.93|500.93|506.96|502.96|510.92|506.92|501.83|497.83|7452
1613023200000|2021-02-11 06:00:00|506.97|502.97|510.37|506.37|516.96|512.96|506.94|502.94|7685
1613026800000|2021-02-11 07:00:00|510.38|506.38|510.45|506.45|516.14|512.14|508.99|504.99|7444
1613030400000|2021-02-11 08:00:00|510.44|506.44|515.96|511.96|517.09|513.09|508.78|504.78|8281
1613034000000|2021-02-11 09:00:00|515.95|511.95|515.37|511.37|516.46|512.46|511.64|507.64|7297
1613037600000|2021-02-11 10:00:00|515.38|511.38|521.7|517.7|523.48|519.48|515.29|511.29|7832
1613041200000|2021-02-11 11:00:00|521.69|517.69|522.38|518.38|530.02|526.02|520.57|516.57|8697
1613044800000|2021-02-11 12:00:00|522.51|518.51|533.08|529.08|536.09|532.09|522.46|518.46|8739
1613048400000|2021-02-11 13:00:00|533.09|529.09|530.27|526.27|543.98|539.98|529.36|525.36|10024
1613052000000|2021-02-11 14:00:00|530.28|526.28|533.62|529.62|535.82|531.82|529.84|525.84|7346
1613055600000|2021-02-11 15:00:00|533.74|529.74|531.99|527.99|535.45|531.45|527.71|523.71|8702
1613059200000|2021-02-11 16:00:00|531.97|527.97|530.8|526.8|540.95|536.95|526.34|522.34|8796
1613062800000|2021-02-11 17:00:00|530.79|526.79|526.83|522.83|531.33|527.33|520.99|516.99|7784
1613066400000|2021-02-11 18:00:00|526.85|522.85|532.44|528.44|532.44|528.44|525.56|521.56|7437
1613070000000|2021-02-11 19:00:00|532.47|528.47|530.37|526.37|534.72|530.72|530.14|526.14|6931
1613073600000|2021-02-11 20:00:00|530.38|526.38|522.72|518.72|537.26|533.26|522.41|518.41|8012
1613077200000|2021-02-11 21:00:00|522.7|518.7|522.33|518.33|528.29|524.29|518.27|514.27|8976
1613080800000|2021-02-11 22:00:00|522.36|518.36|530.36|526.36|530.6|526.6|521.97|517.97|4406
1613084400000|2021-02-11 23:00:00|530.35|526.35|531.92|527.92|533.71|529.71|528.93|524.93|7558
1613088000000|2021-02-12 00:00:00|531.86|527.86|534.1|530.1|540.39|536.39|531.86|527.86|9500
1613091600000|2021-02-12 01:00:00|534.09|530.09|548.4|544.4|548.59|544.59|530.82|526.82|8046
1613095200000|2021-02-12 02:00:00|548.41|544.41|537.52|533.52|548.41|544.41|534.52|530.52|8714
1613098800000|2021-02-12 03:00:00|537.56|533.56|531.1|527.1|538.96|534.96|528.85|524.85|8050
1613102400000|2021-02-12 04:00:00|531.06|527.06|523.23|519.23|531.2|527.2|513.39|509.39|9926
1613106000000|2021-02-12 05:00:00|523.25|519.25|529.37|525.37|531.54|527.54|521.56|517.56|8009
1613109600000|2021-02-12 06:00:00|529.38|525.38|529.73|525.73|530.54|526.54|521.91|517.91|8634
1613113200000|2021-02-12 07:00:00|529.74|525.74|529.21|525.21|531.24|527.24|526.31|522.31|7902
1613116800000|2021-02-12 08:00:00|529.26|525.26|531.91|527.91|536.9|532.9|528.47|524.47|8311
1613120400000|2021-02-12 09:00:00|531.92|527.92|540.63|536.63|541.14|537.14|527.57|523.57|7201
1613124000000|2021-02-12 10:00:00|540.62|536.62|538.81|534.81|542.74|538.74|537.55|533.55|7348
1613127600000|2021-02-12 11:00:00|538.89|534.89|545.46|541.46|550.94|546.94|538.81|534.81|8435
1613131200000|2021-02-12 12:00:00|545.43|541.43|549.4|545.4|550.11|546.11|539.77|535.77|6937
1613134800000|2021-02-12 13:00:00|549.39|545.39|555.9|551.9|558.47|554.47|548.16|544.16|8299
1613138400000|2021-02-12 14:00:00|555.92|551.92|533.37|529.37|556.44|552.44|525.52|521.52|7815
1613142000000|2021-02-12 15:00:00|533.27|529.27|547.29|543.29|552.21|548.21|533.14|529.14|8886
1613145600000|2021-02-12 16:00:00|547.3|543.3|551.76|547.76|556.06|552.06|547.3|543.3|9048
1613149200000|2021-02-12 17:00:00|551.77|547.77|557.31|553.31|558.58|554.58|550.37|546.37|8554
1613152800000|2021-02-12 18:00:00|557.3|553.3|552.61|548.61|559.01|555.01|548.34|544.34|8433
1613156400000|2021-02-12 19:00:00|552.63|548.63|551.11|547.11|555.22|551.22|548.8|544.8|7411
1613160000000|2021-02-12 20:00:00|551.1|547.1|558.99|554.99|560.94|556.94|551.1|547.1|6734
1613163600000|2021-02-12 21:00:00|559.01|555.01|559.31|555.31|562.2|558.2|556.55|552.55|7536
1613203200000|2021-02-13 08:00:00|565.18|561.18|578.38|574.38|579.66|575.66|561.44|557.44|9012
1613206800000|2021-02-13 09:00:00|578.4|574.4|574.64|570.64|583.36|579.36|574.09|570.09|7868
1613210400000|2021-02-13 10:00:00|574.63|570.63|559.66|555.66|574.74|570.74|558.64|554.64|8945
1613214000000|2021-02-13 11:00:00|559.71|555.71|555.33|551.33|562.08|558.08|544.66|540.66|10696
1613217600000|2021-02-13 12:00:00|555.34|551.34|562.09|558.09|566.61|562.61|550.48|546.48|9760
1613221200000|2021-02-13 13:00:00|562.1|558.1|566.53|562.53|568.02|564.02|556.57|552.57|9368
1613224800000|2021-02-13 14:00:00|566.58|562.58|578.23|574.23|578.31|574.31|562.28|558.28|8608
1613228400000|2021-02-13 15:00:00|578.22|574.22|598.44|594.44|600.07|596.07|573.65|569.65|9896
1613232000000|2021-02-13 16:00:00|598.42|594.42|620.35|616.35|622.73|618.73|589.67|585.67|11111
1613235600000|2021-02-13 17:00:00|620.44|616.44|638.29|634.29|649.01|645.01|610.95|606.95|11414
1613239200000|2021-02-13 18:00:00|638.24|634.24|633.12|629.12|644.55|640.55|629.04|625.04|10794
1613242800000|2021-02-13 19:00:00|633.13|629.13|656.65|652.65|658.11|654.11|629.87|625.87|10629
1613246400000|2021-02-13 20:00:00|656.66|652.66|663.66|659.66|670.58|666.58|649.08|645.08|11160
1613250000000|2021-02-13 21:00:00|663.65|659.65|641.69|637.69|664.54|660.54|634.26|630.26|10632
1613253600000|2021-02-13 22:00:00|641.67|637.67|643.2|639.2|650|646|638.92|634.92|7514
1613257200000|2021-02-13 23:00:00|643.23|639.23|670.34|666.34|670.46|666.46|643.23|639.23|8174
1613260800000|2021-02-14 00:00:00|670.55|666.55|694.11|690.11|711.43|707.43|663.47|659.47|10257
1613264400000|2021-02-14 01:00:00|694.12|690.12|693.45|689.45|708.37|704.37|687.83|683.83|9229
1613268000000|2021-02-14 02:00:00|693.46|689.46|720.38|716.38|729.2|725.2|693.1|689.1|10089
1613271600000|2021-02-14 03:00:00|720.42|716.42|691.57|687.57|731.14|727.14|691.46|687.46|10289
1613275200000|2021-02-14 04:00:00|691.52|687.52|692.57|688.57|701.47|697.47|682.75|678.75|9916
1613278800000|2021-02-14 05:00:00|692.69|688.69|679.36|675.36|702.14|698.14|676.93|672.93|10096
1613282400000|2021-02-14 06:00:00|679.21|675.21|711.42|707.42|714.64|710.64|671.56|667.56|11084
1613286000000|2021-02-14 07:00:00|711.43|707.43|703.56|699.56|712.25|708.25|701.17|697.17|9618
1613289600000|2021-02-14 08:00:00|703.4|699.4|708.74|704.74|716.76|712.76|702.31|698.31|9427
1613293200000|2021-02-14 09:00:00|708.78|704.78|706.18|702.18|720.39|716.39|705.86|701.86|9489
1613296800000|2021-02-14 10:00:00|706.17|702.17|692.43|688.43|711.48|707.48|692.37|688.37|9803
1613300400000|2021-02-14 11:00:00|692.41|688.41|695.7|691.7|698.38|694.38|685.81|681.81|9468
1613304000000|2021-02-14 12:00:00|695.75|691.75|709.2|705.2|712.09|708.09|693.34|689.34|9618
1613307600000|2021-02-14 13:00:00|709.22|705.22|691.55|687.55|717.74|713.74|689.58|685.58|10772
1613311200000|2021-02-14 14:00:00|691.57|687.57|678.42|674.42|700.5|696.5|670.06|666.06|10277
1613314800000|2021-02-14 15:00:00|678.71|674.71|673.86|669.86|720.38|685.84|656.9|652.9|10771
1613318400000|2021-02-14 16:00:00|673.48|669.48|705.22|701.22|705.32|701.32|672.94|668.94|10265
1613322000000|2021-02-14 17:00:00|705.23|701.23|686.81|682.81|705.25|701.25|686.72|682.72|9494
1613325600000|2021-02-14 18:00:00|686.79|682.79|688.34|684.34|692.86|688.86|680.96|676.96|9676
1613329200000|2021-02-14 19:00:00|688.32|684.32|685.91|681.91|690.45|686.45|680.01|676.01|8959
1613332800000|2021-02-14 20:00:00|685.9|681.9|698.75|692.75|701.99|695.99|681.69|677.69|8253
1613336400000|2021-02-14 21:00:00|698.78|692.78|732.28|726.28|734.32|728.32|696.26|690.26|9112
1613340000000|2021-02-14 22:00:00|732.38|726.38|739.58|735.58|751.77|747.77|722.36|716.36|9555
1613343600000|2021-02-14 23:00:00|739.6|735.6|723.74|719.74|745.47|741.47|722.25|718.25|9173
1613347200000|2021-02-15 00:00:00|723.58|719.58|740.25|736.25|745.47|741.47|723.33|719.33|10541
1613350800000|2021-02-15 01:00:00|740.27|736.27|696.88|692.88|750.17|746.17|691.98|687.98|11552
1613354400000|2021-02-15 02:00:00|697.1|693.1|655.2|651.2|707.53|703.53|609.99|605.99|11929
1613358000000|2021-02-15 03:00:00|655.21|651.21|667.67|663.67|670.65|666.65|639.19|635.19|11070
1613361600000|2021-02-15 04:00:00|667.68|663.68|660.22|656.22|667.68|663.68|641.24|637.24|11183
1613365200000|2021-02-15 05:00:00|660.21|656.21|656.02|652.02|662.88|658.88|645.31|641.31|10104
1613368800000|2021-02-15 06:00:00|656.16|652.16|661.53|657.53|668.66|664.66|655.01|651.01|9193
1613372400000|2021-02-15 07:00:00|661.52|657.52|683.5|679.5|691.15|687.15|659.25|655.25|9640
1613376000000|2021-02-15 08:00:00|683.51|679.51|692.8|688.8|696.4|692.4|672.75|668.75|10017
1613379600000|2021-02-15 09:00:00|692.85|688.85|695.49|691.49|698.79|694.79|680.18|676.18|10144
1613383200000|2021-02-15 10:00:00|695.5|691.5|726.45|722.45|727.35|723.35|691.85|687.85|10306
1613386800000|2021-02-15 11:00:00|726.57|722.57|720.88|716.88|737.52|733.52|718.99|714.99|10538
1613390400000|2021-02-15 12:00:00|720.99|716.99|729.76|725.76|731.58|727.58|709.86|705.86|9748
1613394000000|2021-02-15 13:00:00|729.73|725.73|721.27|717.27|731.03|727.03|712.8|708.8|9308
1613397600000|2021-02-15 14:00:00|721.09|717.09|704.49|700.49|727.62|723.62|703.98|699.98|9801
1613401200000|2021-02-15 15:00:00|704.48|700.48|740.82|736.82|740.83|736.83|704.35|700.35|9845
1613404800000|2021-02-15 16:00:00|740.72|736.72|764.29|760.29|774.67|770.67|736.43|732.43|11476
1613408400000|2021-02-15 17:00:00|764.23|760.23|757.69|753.69|767.64|763.64|749.74|745.74|10175
1613412000000|2021-02-15 18:00:00|757.7|753.7|739.06|735.06|761.71|757.71|739.06|735.06|9753
1613415600000|2021-02-15 19:00:00|738.99|734.99|754.4|750.4|756.49|752.49|738.98|734.98|9622
1613419200000|2021-02-15 20:00:00|754.42|750.42|748.08|744.08|757.96|753.96|745.01|741.01|9556
1613422800000|2021-02-15 21:00:00|748.1|744.1|712.35|708.35|756.17|752.17|711.95|707.95|10300
1613426400000|2021-02-15 22:00:00|712.34|708.34|731.05|727.05|734.17|730.17|684.4|680.4|9581
1613430000000|2021-02-15 23:00:00|731.07|727.07|717.41|713.41|735.6|731.6|704.77|700.77|10908
1613433600000|2021-02-16 00:00:00|717.18|713.18|716.72|712.72|723.03|719.03|691.02|687.02|11383
1613437200000|2021-02-16 01:00:00|716.69|712.69|729.36|725.36|733.7|729.7|711.93|707.93|9961
1613440800000|2021-02-16 02:00:00|729.01|725.01|730.29|726.29|746.91|742.91|726.57|722.57|8505
1613444400000|2021-02-16 03:00:00|730.3|726.3|736.38|732.38|742.47|738.47|726.95|722.95|9467
1613448000000|2021-02-16 04:00:00|736.39|732.39|724.87|720.87|736.42|732.42|718.97|714.97|10634
1613451600000|2021-02-16 05:00:00|724.92|720.92|720.71|716.71|726.66|722.66|716.75|712.75|9641
1613455200000|2021-02-16 06:00:00|720.74|716.74|716.99|712.99|724.51|720.51|705.05|701.05|10049
1613458800000|2021-02-16 07:00:00|717|713|725.06|721.06|726.19|722.19|712.31|708.31|9903
1613462400000|2021-02-16 08:00:00|725.07|721.07|722.35|718.35|726.02|722.02|713.6|709.6|9416
1613466000000|2021-02-16 09:00:00|722.36|718.36|724.58|720.58|726|722|712.35|708.35|8856
1613469600000|2021-02-16 10:00:00|724.57|720.57|716.25|712.25|724.57|720.57|711.88|707.88|9238
1613473200000|2021-02-16 11:00:00|716.23|712.23|710.47|706.47|716.44|712.44|706.02|702.02|9432
1613476800000|2021-02-16 12:00:00|710.51|706.51|716.4|712.4|733.91|729.91|701.13|697.13|10429
1613480400000|2021-02-16 13:00:00|716.39|712.39|698.88|694.88|718.5|714.5|697.79|693.79|10098
1613484000000|2021-02-16 14:00:00|698.54|694.54|709.23|705.23|712.7|708.7|688.34|684.34|8748
1613487600000|2021-02-16 15:00:00|709.21|705.21|702.56|698.56|713.11|709.11|701.74|697.74|9314
1613491200000|2021-02-16 16:00:00|702.53|698.53|676.57|672.57|705.38|701.38|676.36|672.36|10872
1613494800000|2021-02-16 17:00:00|676.74|672.74|688.45|684.45|694.94|690.94|676.74|672.74|10245
1613498400000|2021-02-16 18:00:00|688.42|684.42|693.55|689.55|693.91|689.91|671.76|667.76|8610
1613502000000|2021-02-16 19:00:00|693.58|689.58|693.77|689.77|696.37|692.37|687.84|683.84|8801
1613505600000|2021-02-16 20:00:00|694.04|690.04|692.46|688.46|695.03|691.03|684.55|680.55|9350
1613509200000|2021-02-16 21:00:00|692.47|688.47|685.36|681.36|693.66|689.66|679.38|675.38|9221
1613512800000|2021-02-16 22:00:00|685.33|681.33|702.29|698.29|707.41|703.41|684.13|680.13|7045
1613516400000|2021-02-16 23:00:00|702.45|698.45|707.81|703.81|712.17|708.17|700.66|696.66|9693
1613520000000|2021-02-17 00:00:00|707.79|703.79|698.02|694.02|723.03|719.03|696.1|692.1|9650
1613523600000|2021-02-17 01:00:00|698.03|694.03|697.1|693.1|705.56|701.56|694.54|690.54|9013
1613527200000|2021-02-17 02:00:00|697.12|693.12|701.48|697.48|709.77|705.77|696.85|692.85|9981
1613530800000|2021-02-17 03:00:00|701.35|697.35|691.41|687.41|702.15|698.15|690.64|686.64|9911
1613534400000|2021-02-17 04:00:00|691.36|687.36|681|677|695.99|691.99|678.37|674.37|10166
1613538000000|2021-02-17 05:00:00|680.99|676.99|691.63|687.63|692.27|688.27|677.92|673.92|9571
1613541600000|2021-02-17 06:00:00|691.72|687.72|696.07|692.07|703.27|699.27|689.9|685.9|10629
1613545200000|2021-02-17 07:00:00|696.1|692.1|715.26|711.26|715.38|711.38|694.73|690.73|9343
1613548800000|2021-02-17 08:00:00|715.32|711.32|711.01|707.01|716.48|712.48|706.38|702.38|8421
1613552400000|2021-02-17 09:00:00|711.02|707.02|718.33|714.33|721.02|717.02|706.09|702.09|8248
1613556000000|2021-02-17 10:00:00|718.34|714.34|720.3|716.3|727.38|723.38|716.56|712.56|8979
1613559600000|2021-02-17 11:00:00|720.28|716.28|714.33|710.33|723.58|719.58|714.26|710.26|8781
1613563200000|2021-02-17 12:00:00|714.28|710.28|713.11|709.11|717.84|713.84|713.1|709.1|3402
1613566800000|2021-02-17 13:00:00|717.29|713.29|718.56|714.56|720.49|716.49|709.15|705.15|9799
1613570400000|2021-02-17 14:00:00|718.53|714.53|722.36|718.36|722.74|718.74|713.81|709.81|7834
1613574000000|2021-02-17 15:00:00|722.62|718.62|717.01|713.01|726.9|722.9|711.92|707.92|8914
1613577600000|2021-02-17 16:00:00|717.08|713.08|717.84|713.84|723.85|719.85|709.56|705.56|9691
1613581200000|2021-02-17 17:00:00|717.81|713.81|715.16|711.16|720.43|716.43|711.71|707.71|9214
1613584800000|2021-02-17 18:00:00|715.19|711.19|714.62|710.62|716.87|712.87|710.78|706.78|8263
1613588400000|2021-02-17 19:00:00|714.63|710.63|718.71|714.71|720.57|716.57|713.04|709.04|7894
1613592000000|2021-02-17 20:00:00|718.72|714.72|719.16|715.16|720.44|716.44|715.47|711.47|7647
1613595600000|2021-02-17 21:00:00|719.17|715.17|728.57|724.57|729.71|725.71|717.34|713.34|9574
1613599200000|2021-02-17 22:00:00|728.54|724.54|716.02|712.02|728.82|724.82|715.34|711.34|6813
1613602800000|2021-02-17 23:00:00|716.03|712.03|718.79|714.79|722.56|718.56|711.85|707.85|6838
1613606400000|2021-02-18 00:00:00|718.77|714.77|724.26|720.26|728.45|724.45|718.61|714.61|9729
1613610000000|2021-02-18 01:00:00|724.25|720.25|729.69|725.69|730.59|726.59|716.83|712.83|9820
1613613600000|2021-02-18 02:00:00|729.7|725.7|726.59|722.59|731.93|727.93|721.31|717.31|9253
1613617200000|2021-02-18 03:00:00|726.6|722.6|719.45|715.45|727.76|723.76|718.39|714.39|8761
1613620800000|2021-02-18 04:00:00|719.51|715.51|723.93|719.93|724.7|720.7|715.43|711.43|8854
1613624400000|2021-02-18 05:00:00|723.92|719.92|724.09|720.09|727.18|723.18|720.39|716.39|8465
1613628000000|2021-02-18 06:00:00|724.05|720.05|718.15|714.15|726.11|722.11|717.29|713.29|7086
1613631600000|2021-02-18 07:00:00|718.16|714.16|717.87|713.87|719.39|715.39|710.83|706.83|7807
1613635200000|2021-02-18 08:00:00|717.86|713.86|713.1|709.1|721.76|717.76|711.05|707.05|8486
1613638800000|2021-02-18 09:00:00|713.09|709.09|718.38|714.38|720.51|716.51|710.59|706.59|7511
1613642400000|2021-02-18 10:00:00|718.4|714.4|714.58|710.58|721.95|717.95|712.82|708.82|7729
1613646000000|2021-02-18 11:00:00|714.56|710.56|704.69|700.69|715.38|711.38|697.75|693.75|7782
1613649600000|2021-02-18 12:00:00|704.7|700.7|700.53|696.53|706.94|702.94|691.97|687.97|8887
1613653200000|2021-02-18 13:00:00|700.52|696.52|711.44|707.44|713.77|709.77|697.62|693.62|8121
1613656800000|2021-02-18 14:00:00|711.45|707.45|712.69|708.69|714.13|710.13|705.3|701.3|6328
1613660400000|2021-02-18 15:00:00|712.7|708.7|702.26|698.26|713.12|709.12|701.19|697.19|9173
1613664000000|2021-02-18 16:00:00|702.23|698.23|705.84|701.84|706.23|702.23|700.61|696.61|8799
1613667600000|2021-02-18 17:00:00|705.83|701.83|697.9|693.9|705.86|701.86|695.5|691.5|8103
1613671200000|2021-02-18 18:00:00|697.93|693.93|698.2|694.2|704.49|700.49|697.16|693.16|9213
1613674800000|2021-02-18 19:00:00|698.21|694.21|698.04|694.04|702.07|698.07|697.8|693.8|7603
1613678400000|2021-02-18 20:00:00|698.02|694.02|708.28|704.28|708.36|704.36|695.61|691.61|8493
1613682000000|2021-02-18 21:00:00|708.29|704.29|711.56|707.56|713.71|709.71|706.82|702.82|7697
1613685600000|2021-02-18 22:00:00|711.57|707.57|707.2|703.2|713.18|709.18|704.81|700.81|5405
1613689200000|2021-02-18 23:00:00|707.21|703.21|705.95|701.95|708.9|704.9|701.96|697.96|7302
1613692800000|2021-02-19 00:00:00|705.94|701.94|702.66|698.66|714.15|710.15|701.84|697.84|9532
1613696400000|2021-02-19 01:00:00|702.67|698.67|697.29|693.29|708.22|704.22|694.62|690.62|9915
1613700000000|2021-02-19 02:00:00|697.22|693.22|695.23|691.23|699.31|695.31|683.77|679.77|9293
1613703600000|2021-02-19 03:00:00|695.25|691.25|695.59|691.59|701.01|697.01|694.46|690.46|9578
1613707200000|2021-02-19 04:00:00|695.55|691.55|689.87|685.87|700.74|696.74|689.22|685.22|9336
1613710800000|2021-02-19 05:00:00|689.86|685.86|698.21|694.21|700.18|696.18|689.83|685.83|9068
1613714400000|2021-02-19 06:00:00|698.22|694.22|714.05|710.05|714.22|710.22|698.2|694.2|9329
1613718000000|2021-02-19 07:00:00|714.04|710.04|717.91|713.91|719.92|715.92|710.59|706.59|8526
1613721600000|2021-02-19 08:00:00|717.92|713.92|717.54|713.54|721.5|717.5|713.46|709.46|7471
1613725200000|2021-02-19 09:00:00|717.56|713.56|717.77|713.77|723.13|719.13|716.71|712.71|7186
1613728800000|2021-02-19 10:00:00|717.62|713.62|713.99|709.99|721.06|717.06|713.69|709.69|6480
1613732400000|2021-02-19 11:00:00|714.03|710.03|722.66|718.66|725.12|721.12|714.02|710.02|8326
1613736000000|2021-02-19 12:00:00|722.68|718.68|730.76|726.76|744.88|740.88|721.69|717.69|9060
1613739600000|2021-02-19 13:00:00|730.78|726.78|724.37|720.37|734.5|730.5|722.29|718.29|9451
1613743200000|2021-02-19 14:00:00|724.38|720.38|715.22|711.22|727.68|723.68|715.22|711.22|7030
1613746800000|2021-02-19 15:00:00|715.24|711.24|719.44|715.44|727.72|723.72|714.02|710.02|9405
1613750400000|2021-02-19 16:00:00|719.49|715.49|705.66|701.66|725.18|721.18|700.98|696.98|9617
1613754000000|2021-02-19 17:00:00|705.64|701.64|718.73|714.73|720.74|716.74|705.48|701.48|8439
1613757600000|2021-02-19 18:00:00|718.74|714.74|721.59|717.59|722.95|718.95|713.16|709.16|8046
1613761200000|2021-02-19 19:00:00|721.61|717.61|715.7|711.7|722.72|718.72|712.34|708.34|7857
1613764800000|2021-02-19 20:00:00|715.64|711.64|716.99|712.99|722.13|718.13|714.23|710.23|7979
1613768400000|2021-02-19 21:00:00|716.98|712.98|718.53|714.53|723.69|719.69|716.87|712.87|8764
1613808000000|2021-02-20 08:00:00|726.68|722.68|724.36|720.36|735.15|731.15|722.86|718.86|8769
1613811600000|2021-02-20 09:00:00|724.34|720.34|721.97|717.97|728.26|724.26|718.63|714.63|9222
1613815200000|2021-02-20 10:00:00|721.9|717.9|731.29|727.29|733.19|729.19|721.68|717.68|8640
1613818800000|2021-02-20 11:00:00|731.32|727.32|727.1|723.1|731.88|727.88|724.39|720.39|8737
1613822400000|2021-02-20 12:00:00|727.11|723.11|728.49|724.49|733.82|729.82|726.97|722.97|8627
1613826000000|2021-02-20 13:00:00|728.51|724.51|736.01|732.01|743.46|739.46|728.2|724.2|8983
1613829600000|2021-02-20 14:00:00|736.04|732.04|713.7|709.7|741.86|737.86|709.72|705.72|9523
1613833200000|2021-02-20 15:00:00|713.72|709.72|710.18|706.18|724.49|720.49|698.83|694.83|10107
1613836800000|2021-02-20 16:00:00|710.2|706.2|720.04|716.04|721.8|717.8|710.2|706.2|8200
1613840400000|2021-02-20 17:00:00|720.84|716.84|711.19|707.19|724.29|720.29|710.34|706.34|10304
1613844000000|2021-02-20 18:00:00|711.18|707.18|714|710|717.73|713.73|709.8|705.8|9465
1613847600000|2021-02-20 19:00:00|714.01|710.01|714.5|710.5|716.15|712.15|710.2|706.2|8675
1613851200000|2021-02-20 20:00:00|714.54|710.54|705.02|701.02|714.62|710.62|702.65|698.65|10004
1613854800000|2021-02-20 21:00:00|705.06|701.06|700.82|696.82|705.61|701.61|693.57|689.57|9463
1613858400000|2021-02-20 22:00:00|700.81|696.81|671.75|667.75|700.81|696.81|633.47|629.47|8571
1613862000000|2021-02-20 23:00:00|671.77|667.77|681.45|677.45|686.73|682.73|665.83|661.83|11697
1613865600000|2021-02-21 00:00:00|681.47|677.47|681.05|677.05|688.84|684.84|668.82|664.82|11033
1613869200000|2021-02-21 01:00:00|681.08|677.08|686.25|682.25|686.35|682.35|674.32|670.32|10262
1613872800000|2021-02-21 02:00:00|686.24|682.24|690.37|686.37|695.58|691.58|683.92|679.92|9742
1613876400000|2021-02-21 03:00:00|690.35|686.35|683.58|679.58|694.57|690.57|682.76|678.76|9198
1613880000000|2021-02-21 04:00:00|683.67|679.67|687.9|683.9|688.6|684.6|677.86|673.86|8649
1613883600000|2021-02-21 05:00:00|687.92|683.92|686.42|682.42|690.09|686.09|683.54|679.54|9676
1613887200000|2021-02-21 06:00:00|686.39|682.39|681.78|677.78|687.33|683.33|676.91|672.91|9409
1613890800000|2021-02-21 07:00:00|681.76|677.76|675.78|671.78|685.84|681.84|673.68|669.68|9831
1613894400000|2021-02-21 08:00:00|675.8|671.8|685.41|681.41|687.62|683.62|672.7|668.7|9511
1613898000000|2021-02-21 09:00:00|685.36|681.36|692.73|688.73|693.18|689.18|683.99|679.99|8706
1613901600000|2021-02-21 10:00:00|692.71|688.71|698.42|694.42|702.27|698.27|690.84|686.84|9689
1613905200000|2021-02-21 11:00:00|698.35|694.35|696.7|692.7|701.09|697.09|695.61|691.61|8692
1613908800000|2021-02-21 12:00:00|696.69|692.69|685.91|681.91|697.98|693.98|682.53|678.53|9151
1613912400000|2021-02-21 13:00:00|685.93|681.93|688.68|684.68|690.73|686.73|685.9|681.9|8239
1613916000000|2021-02-21 14:00:00|688.69|684.69|708.69|704.69|708.8|704.8|683.12|679.12|9424
1613919600000|2021-02-21 15:00:00|708.7|704.7|735.88|731.88|738.15|734.15|708.7|704.7|11282
1613923200000|2021-02-21 16:00:00|735.85|731.85|720.69|716.69|737.87|733.87|714.04|710.04|10528
1613926800000|2021-02-21 17:00:00|720.66|716.66|722.37|718.37|724.89|720.89|716.8|712.8|9344
1613930400000|2021-02-21 18:00:00|722.36|718.36|722.14|718.14|724.17|720.17|715.24|711.24|9640
1613934000000|2021-02-21 19:00:00|722.21|718.21|721.46|717.46|725.67|721.67|719.85|715.85|8496
1613937600000|2021-02-21 20:00:00|721.41|717.41|707.02|701.02|721.45|717.45|704.26|698.26|8558
1613941200000|2021-02-21 21:00:00|707|701|706.06|700.06|710.23|704.23|700.5|694.5|9787
1613944800000|2021-02-21 22:00:00|706.08|700.08|707.56|703.56|714.85|708.85|699.65|693.65|6461
1613948400000|2021-02-21 23:00:00|707.55|703.55|709.09|705.09|713.48|709.48|705.06|701.06|7976
1613952000000|2021-02-22 00:00:00|709.1|705.1|687.09|683.09|712.42|708.42|684.49|680.49|10955
1613955600000|2021-02-22 01:00:00|687.1|683.1|695.97|691.97|697.73|693.73|683.22|679.22|9148
1613959200000|2021-02-22 02:00:00|695.98|691.98|694.3|690.3|699.6|695.6|691.63|687.63|8592
1613962800000|2021-02-22 03:00:00|694.29|690.29|676.79|672.79|696.86|692.86|674.94|670.94|9236
1613966400000|2021-02-22 04:00:00|676.81|672.81|681.27|677.27|683.13|679.13|668.13|664.13|10995
1613970000000|2021-02-22 05:00:00|681.25|677.25|680.36|676.36|686.02|682.02|677.3|673.3|9894
1613973600000|2021-02-22 06:00:00|680.48|676.48|688.97|684.97|695.57|691.57|676.48|672.48|9062
1613977200000|2021-02-22 07:00:00|688.98|684.98|690.11|686.11|693.57|689.57|682.01|678.01|9817
1613980800000|2021-02-22 08:00:00|690.14|686.14|680.14|676.14|693.77|689.77|679.67|675.67|9113
1613984400000|2021-02-22 09:00:00|680.15|676.15|667.93|663.93|686.33|682.33|663.56|659.56|9211
1613988000000|2021-02-22 10:00:00|667.85|663.85|661.1|657.1|671.87|667.87|648.62|644.62|10700
1613991600000|2021-02-22 11:00:00|661.11|657.11|653.4|649.4|667.77|663.77|653.31|649.31|10170
1613995200000|2021-02-22 12:00:00|653.41|649.41|647.6|643.6|655.85|651.85|630.54|626.54|9437
1613998800000|2021-02-22 13:00:00|647.43|643.43|619.99|615.99|651.56|647.56|619.79|615.79|8527
1614002400000|2021-02-22 14:00:00|620.11|616.11|621.89|617.89|629.63|625.63|539.12|535.12|7541
1614006000000|2021-02-22 15:00:00|621.9|617.9|610.93|606.93|627.9|623.9|596.67|592.67|9455
1614009600000|2021-02-22 16:00:00|610.92|606.92|615.18|611.18|624.09|620.09|604.71|600.71|9259
1614013200000|2021-02-22 17:00:00|615.13|611.13|596.22|592.22|615.93|611.93|594.68|590.68|9974
1614016800000|2021-02-22 18:00:00|596.2|592.2|605.19|601.19|606.88|602.88|588.18|584.18|10943
1614020400000|2021-02-22 19:00:00|605.2|601.2|613.24|609.24|617|613|600.14|596.14|9857
1614024000000|2021-02-22 20:00:00|613.23|609.23|620.87|616.87|628.05|624.05|612.18|608.18|10588
1614027600000|2021-02-22 21:00:00|620.88|616.88|632.49|628.49|632.68|628.68|620.34|616.34|9453
1614031200000|2021-02-22 22:00:00|632.5|628.5|627.98|623.98|632.5|628.5|619.18|615.18|7567
1614034800000|2021-02-22 23:00:00|627.99|623.99|631.33|627.33|632.8|628.8|616.37|612.37|10386
1614038400000|2021-02-23 00:00:00|631.21|627.21|613.86|609.86|634.39|630.39|613.1|609.1|10058
1614042000000|2021-02-23 01:00:00|613.87|609.87|599.47|595.47|624.73|620.73|595.24|591.24|10755
1614045600000|2021-02-23 02:00:00|599.44|595.44|583.66|579.66|605.01|601.01|581.56|577.56|11563
1614049200000|2021-02-23 03:00:00|583.81|579.81|591.74|587.74|603.86|599.86|583.54|579.54|11136
1614052800000|2021-02-23 04:00:00|591.67|587.67|582.63|578.63|602.41|598.41|571.46|567.46|11285
1614056400000|2021-02-23 05:00:00|582.83|578.83|572.25|568.25|582.83|578.83|551.01|547.01|11590
1614060000000|2021-02-23 06:00:00|572.22|568.22|561.35|557.35|581.66|577.66|561|557|10670
1614063600000|2021-02-23 07:00:00|561.21|557.21|561.67|557.67|572.34|568.34|557.58|553.58|10326
1614067200000|2021-02-23 08:00:00|561.69|557.69|487.09|483.09|564.97|560.97|487.09|483.09|10923
1614070800000|2021-02-23 09:00:00|486.89|482.89|501.77|497.77|502.83|498.83|438.15|434.15|10406
1614074400000|2021-02-23 10:00:00|501.92|497.92|490.9|486.9|509.59|505.59|471.93|467.93|10660
1614078000000|2021-02-23 11:00:00|490.94|486.94|482.18|478.18|498.25|494.25|453.04|449.04|11854
1614081600000|2021-02-23 12:00:00|482.02|478.02|496.92|492.92|504.78|500.78|469.93|465.93|11311
1614085200000|2021-02-23 13:00:00|496.67|492.67|514.37|510.37|519.5|515.5|491.85|487.85|7058
1614088800000|2021-02-23 14:00:00|514.38|510.38|499.54|495.54|522.8|518.8|488.04|484.04|4897
1614092400000|2021-02-23 15:00:00|499.55|495.55|516.18|512.18|523.17|519.17|494.36|490.36|7829
1614096000000|2021-02-23 16:00:00|516.2|512.2|508.74|504.74|526.84|522.84|508.3|504.3|8213
1614099600000|2021-02-23 17:00:00|508.73|504.73|501.59|497.59|516.42|512.42|501.09|497.09|8202
1614103200000|2021-02-23 18:00:00|501.58|497.58|499.25|495.25|507.12|503.12|496.83|492.83|10453
1614106800000|2021-02-23 19:00:00|499.2|495.2|480.83|476.83|505.32|501.32|480.83|476.83|10803
1614110400000|2021-02-23 20:00:00|480.82|476.82|498.41|494.41|498.41|494.41|477.53|473.53|10631
1614114000000|2021-02-23 21:00:00|498.43|494.43|504.71|500.71|507.46|503.46|494.7|490.7|8891
1614117600000|2021-02-23 22:00:00|504.73|500.73|515.62|511.62|515.99|511.99|502.45|498.45|7802
1614121200000|2021-02-23 23:00:00|515.54|511.54|518.22|514.22|519.62|515.62|508.74|504.74|9276
1614124800000|2021-02-24 00:00:00|518.21|514.21|518.83|514.83|521.31|517.31|498.12|494.12|11913
1614128400000|2021-02-24 01:00:00|518.8|514.8|537.61|533.61|538.18|534.18|516.25|512.25|10988
1614132000000|2021-02-24 02:00:00|537.7|533.7|544.38|540.38|547.02|543.02|532.21|528.21|5882
1614135600000|2021-02-24 03:00:00|544.34|540.34|548.89|544.89|552.33|548.33|541.33|537.33|4871
1614139200000|2021-02-24 04:00:00|548.91|544.91|543.77|539.77|556.45|552.45|538.88|534.88|9436
1614142800000|2021-02-24 05:00:00|543.74|539.74|539.51|535.51|548.31|544.31|534.9|530.9|10423
1614146400000|2021-02-24 06:00:00|539.56|535.56|538.26|534.26|546.12|542.12|530.54|526.54|11285
1614150000000|2021-02-24 07:00:00|538.31|534.31|541.47|537.47|543.56|539.56|530.69|526.69|9586
1614153600000|2021-02-24 08:00:00|541.6|537.6|550.5|546.5|552.96|548.96|537.32|533.32|10422
1614157200000|2021-02-24 09:00:00|550.48|546.48|550.28|546.28|558.31|554.31|548.96|544.96|9017
1614160800000|2021-02-24 10:00:00|550.29|546.29|541.57|537.57|552.55|548.55|541.51|537.51|10298
1614164400000|2021-02-24 11:00:00|541.54|537.54|545|541|551.81|547.81|541.5|537.5|9645
1614168000000|2021-02-24 12:00:00|545.01|541.01|548.3|544.3|552.12|548.12|544.95|540.95|7175
1614171600000|2021-02-24 13:00:00|548.29|544.29|536.02|532.02|550.26|546.26|532.25|528.25|9879
1614175200000|2021-02-24 14:00:00|536.01|532.01|529.21|525.21|539.92|535.92|522.9|518.9|8562
1614178800000|2021-02-24 15:00:00|529.25|525.25|535.26|531.26|536.52|532.52|513.17|509.17|9641
1614182400000|2021-02-24 16:00:00|535.28|531.28|531.54|527.54|544.67|540.67|531.29|527.29|10444
1614186000000|2021-02-24 17:00:00|531.46|527.46|537.73|533.73|537.88|533.88|530.06|526.06|9998
1614189600000|2021-02-24 18:00:00|537.74|533.74|530.45|526.45|537.74|533.74|529.78|525.78|9749
1614193200000|2021-02-24 19:00:00|530.48|526.48|520|516|531.31|527.31|517.86|513.86|10271
1614196800000|2021-02-24 20:00:00|520.02|516.02|520.94|516.94|522.66|518.66|513.44|509.44|10027
1614200400000|2021-02-24 21:00:00|520.79|516.79|519.1|515.1|520.79|516.79|507.97|503.97|10358
1614204000000|2021-02-24 22:00:00|519.12|515.12|520.86|516.86|521.3|517.3|506.2|502.2|8743
1614207600000|2021-02-24 23:00:00|520.85|516.85|529.67|525.67|529.87|525.87|520.2|516.2|9783
1614211200000|2021-02-25 00:00:00|529.66|525.66|540|536|544.17|540.17|529.29|525.29|10557
1614214800000|2021-02-25 01:00:00|540.01|536.01|538.25|534.25|546|542|537.08|533.08|9210
1614218400000|2021-02-25 02:00:00|538.28|534.28|537.32|533.32|541.37|537.37|534.63|530.63|8551
1614222000000|2021-02-25 03:00:00|537.3|533.3|530.39|526.39|537.3|533.3|525.99|521.99|9269
1614225600000|2021-02-25 04:00:00|530.32|526.32|522.65|518.65|531|527|522.18|518.18|10324
1614229200000|2021-02-25 05:00:00|522.66|518.66|536.34|532.34|538.07|534.07|522.6|518.6|10300
1614232800000|2021-02-25 06:00:00|536.29|532.29|532.46|528.46|537.1|533.1|529.55|525.55|8692
1614236400000|2021-02-25 07:00:00|532.47|528.47|535.17|531.17|541.07|537.07|529.58|525.58|9065
1614240000000|2021-02-25 08:00:00|535.06|531.06|525.57|521.57|538.77|534.77|524.37|520.37|9932
1614243600000|2021-02-25 09:00:00|525.67|521.67|521.5|517.5|529.65|525.65|517.16|513.16|10556
1614247200000|2021-02-25 10:00:00|521.45|517.45|532.65|528.65|534.5|530.5|521.19|517.19|9090
1614250800000|2021-02-25 11:00:00|532.67|528.67|545.52|541.52|547.33|543.33|532.63|528.63|10180
1614254400000|2021-02-25 12:00:00|545.55|541.55|550.64|546.64|551.14|547.14|539.42|535.42|10439
1614258000000|2021-02-25 13:00:00|550.63|546.63|548.29|544.29|559.56|555.56|545.55|541.55|10416
1614261600000|2021-02-25 14:00:00|548.26|544.26|541.96|537.96|552.9|548.9|540.04|536.04|8047
1614265200000|2021-02-25 15:00:00|541.95|537.95|548.2|544.2|550.92|546.92|541.28|537.28|9656
1614268800000|2021-02-25 16:00:00|548.22|544.22|542.42|538.42|550.53|546.53|540.98|536.98|9058
1614272400000|2021-02-25 17:00:00|542.41|538.41|528.69|524.69|542.74|538.74|526.2|522.2|10855
1614276000000|2021-02-25 18:00:00|528.66|524.66|525.91|521.91|532.56|528.56|523.63|519.63|9876
1614279600000|2021-02-25 19:00:00|525.88|521.88|526.44|522.44|531.32|527.32|522.91|518.91|9261
1614283200000|2021-02-25 20:00:00|526.39|522.39|523.26|519.26|526.9|522.9|518.64|514.64|9514
1614286800000|2021-02-25 21:00:00|523.31|519.31|512.19|508.19|523.57|519.57|511.74|507.74|10271
1614290400000|2021-02-25 22:00:00|512.18|508.18|513.53|509.53|518.17|514.17|503.38|499.38|8932
1614294000000|2021-02-25 23:00:00|513.51|509.51|501.52|497.52|518.1|514.1|496.09|492.09|11288
1614297600000|2021-02-26 00:00:00|501.54|497.54|490.07|486.07|508.24|504.24|475.95|471.95|12488
1614301200000|2021-02-26 01:00:00|490.16|486.16|485.13|481.13|495.99|491.99|483.37|479.37|11948
1614304800000|2021-02-26 02:00:00|485.2|481.2|487.15|483.15|494.53|490.53|481.83|477.83|10640
1614308400000|2021-02-26 03:00:00|487.14|483.14|493.11|489.11|494.46|490.46|485.32|481.32|10618
1614312000000|2021-02-26 04:00:00|493.25|489.25|489.6|485.6|498.11|494.11|488.43|484.43|9807
1614315600000|2021-02-26 05:00:00|489.61|485.61|469.41|465.41|491.27|487.27|468.63|464.63|11483
1614319200000|2021-02-26 06:00:00|469.42|465.42|480.2|476.2|483.94|479.94|468.88|464.88|10995
1614322800000|2021-02-26 07:00:00|480.16|476.16|467.15|463.15|483.73|479.73|459.49|455.49|11117
1614326400000|2021-02-26 08:00:00|467.18|463.18|477.89|473.89|482.08|478.08|467.18|463.18|9254
1614330000000|2021-02-26 09:00:00|477.86|473.86|487.26|483.26|488.53|484.53|472.72|468.72|10656
1614333600000|2021-02-26 10:00:00|487.27|483.27|489.27|485.27|489.9|485.9|482.24|478.24|10363
1614337200000|2021-02-26 11:00:00|489.26|485.26|483.91|479.91|491.09|487.09|477.02|473.02|10359
1614340800000|2021-02-26 12:00:00|483.97|479.97|487.59|483.59|491.89|487.89|483.43|479.43|9884
1614344400000|2021-02-26 13:00:00|487.61|483.61|478.74|474.74|489.26|485.26|478.35|474.35|9987
1614348000000|2021-02-26 14:00:00|478.73|474.73|493.29|489.29|495.18|491.18|478.14|474.14|9459
1614351600000|2021-02-26 15:00:00|493.27|489.27|495.32|491.32|496.87|492.87|486.65|482.65|10514
1614355200000|2021-02-26 16:00:00|495.31|491.31|507.5|503.5|507.66|503.66|493.97|489.97|10132
1614358800000|2021-02-26 17:00:00|507.49|503.49|502.04|498.04|509.04|505.04|501.21|497.21|9826
1614362400000|2021-02-26 18:00:00|502.05|498.05|499.43|495.43|510.67|506.67|499.23|495.23|9508
1614366000000|2021-02-26 19:00:00|499.42|495.42|494.94|490.94|502.39|498.39|492.44|488.44|10087
1614369600000|2021-02-26 20:00:00|494.99|490.99|485.68|481.68|499.29|495.29|485.42|481.42|11011
1614373200000|2021-02-26 21:00:00|485.63|481.63|481.73|477.73|492.34|488.34|480.66|476.66|10724
1614412800000|2021-02-27 08:00:00|493.61|489.61|488.18|484.18|497.8|493.8|485.37|481.37|9494
1614416400000|2021-02-27 09:00:00|488.15|484.15|486.12|482.12|488.78|484.78|482.51|478.51|9830
1614420000000|2021-02-27 10:00:00|486.06|482.06|485.99|481.99|489.57|485.57|484.82|480.82|8013
1614423600000|2021-02-27 11:00:00|485.97|481.97|492.09|488.09|494.32|490.32|485.96|481.96|8717
1614427200000|2021-02-27 12:00:00|492.06|488.06|496.12|492.12|496.63|492.63|486.64|482.64|9117
1614430800000|2021-02-27 13:00:00|496.13|492.13|494.43|490.43|498.98|494.98|493.67|489.67|8823
1614434400000|2021-02-27 14:00:00|494.44|490.44|491.5|487.5|498.9|494.9|488.71|484.71|8633
1614438000000|2021-02-27 15:00:00|491.53|487.53|487.87|483.87|501.04|497.04|486.78|482.78|9485
1614441600000|2021-02-27 16:00:00|487.85|483.85|491.12|487.12|492.16|488.16|485.82|481.82|6770
1614445200000|2021-02-27 17:00:00|491.45|487.45|494.86|490.86|495.98|491.98|491.01|487.01|7264
1614448800000|2021-02-27 18:00:00|494.87|490.87|495.47|491.47|497.48|493.48|493.84|489.84|6488
1614452400000|2021-02-27 19:00:00|495.45|491.45|498.66|494.66|498.87|494.87|495.15|491.15|7044
1614456000000|2021-02-27 20:00:00|498.63|494.63|494.89|490.89|499.47|495.47|494.37|490.37|7515
1614459600000|2021-02-27 21:00:00|494.9|490.9|493.06|489.06|496.49|492.49|490.63|486.63|7029
1614463200000|2021-02-27 22:00:00|493.13|489.13|486.01|482.01|493.88|489.88|485.93|481.93|5348
1614466800000|2021-02-27 23:00:00|486.02|482.02|485.9|481.9|488.39|484.39|475.95|471.95|10254
1614470400000|2021-02-28 00:00:00|485.88|481.88|485.13|481.13|487.44|483.44|480.33|476.33|9275
1614474000000|2021-02-28 01:00:00|485.15|481.15|485.16|481.16|487.59|483.59|483.07|479.07|8159
1614477600000|2021-02-28 02:00:00|485.15|481.15|471.77|467.77|485.15|481.15|470.55|466.55|8930
1614481200000|2021-02-28 03:00:00|471.73|467.73|459.8|455.8|473.46|469.46|457.7|453.7|10555
1614484800000|2021-02-28 04:00:00|459.82|455.82|458.6|454.6|470.11|466.11|457.29|453.29|10435
1614488400000|2021-02-28 05:00:00|458.61|454.61|458.72|454.72|467.34|463.34|452.42|448.42|10387
1614492000000|2021-02-28 06:00:00|458.71|454.71|450.64|446.64|460.37|456.37|443.8|439.8|10725
1614495600000|2021-02-28 07:00:00|450.7|446.7|452.24|448.24|456.11|452.11|447.51|443.51|9153
1614499200000|2021-02-28 08:00:00|452.18|448.18|460.07|456.07|460.93|456.93|451.85|447.85|9033
1614502800000|2021-02-28 09:00:00|460.08|456.08|461|457|465.26|461.26|457.44|453.44|8533
1614506400000|2021-02-28 10:00:00|460.98|456.98|463.68|459.68|467.09|463.09|457.78|453.78|7875
1614510000000|2021-02-28 11:00:00|463.67|459.67|463.6|459.6|467.28|463.28|461.81|457.81|7390
1614513600000|2021-02-28 12:00:00|463.64|459.64|457.42|453.42|465.14|461.14|455.1|451.1|8321
1614517200000|2021-02-28 13:00:00|457.31|453.31|447.9|443.9|459.09|455.09|447.8|443.8|8399
1614520800000|2021-02-28 14:00:00|448|444|455.25|451.25|455.43|451.43|440.6|436.6|10837
1614524400000|2021-02-28 15:00:00|455.23|451.23|444.16|440.16|455.54|451.54|439.77|435.77|10777
1614528000000|2021-02-28 16:00:00|444.15|440.15|441.47|437.47|448.18|444.18|434.47|430.47|10647
1614531600000|2021-02-28 17:00:00|441.49|437.49|440.07|436.07|448.3|444.3|438.77|434.77|9839
1614535200000|2021-02-28 18:00:00|440.06|436.06|447.16|443.16|447.96|443.96|439.53|435.53|8857
1614538800000|2021-02-28 19:00:00|447.15|443.15|454.16|450.16|455.69|451.69|445.38|441.38|8047
1614542400000|2021-02-28 20:00:00|454.12|450.12|459.75|453.75|461.29|455.29|453.38|449.38|7930
1614546000000|2021-02-28 21:00:00|459.76|453.76|465.24|459.24|467.15|461.15|459.07|453.07|8897
1614549600000|2021-02-28 22:00:00|465.3|459.3|463.42|459.42|467.98|461.98|457.46|453.46|6235
1614553200000|2021-02-28 23:00:00|463.43|459.43|462.96|458.96|469.03|465.03|461.11|457.11|8983
1614556800000|2021-03-01 00:00:00|462.85|458.85|469.35|465.35|472.18|468.18|460.29|456.29|9493
1614560400000|2021-03-01 01:00:00|469.33|465.33|468.92|464.92|470.19|466.19|465.25|461.25|7823
1614564000000|2021-03-01 02:00:00|468.89|464.89|469.59|465.59|474.08|470.08|468.88|464.88|7388
1614567600000|2021-03-01 03:00:00|469.56|465.56|469.72|465.72|474.27|470.27|467.24|463.24|6593
1614571200000|2021-03-01 04:00:00|469.77|465.77|473.25|469.25|473.9|469.9|467.38|463.38|7775
1614574800000|2021-03-01 05:00:00|473.27|469.27|468.64|464.64|473.46|469.46|468.05|464.05|6150
1614578400000|2021-03-01 06:00:00|468.65|464.65|464.56|460.56|470.12|466.12|462.46|458.46|7145
1614582000000|2021-03-01 07:00:00|464.59|460.59|468.93|464.93|470.53|466.53|464.34|460.34|7260
1614585600000|2021-03-01 08:00:00|468.97|464.97|478.66|474.66|479.75|475.75|468.75|464.75|7522
1614589200000|2021-03-01 09:00:00|478.67|474.67|485.93|481.93|486.33|482.33|478.53|474.53|8295
1614592800000|2021-03-01 10:00:00|485.95|481.95|485.89|481.89|487.72|483.72|480.49|476.49|8371
1614596400000|2021-03-01 11:00:00|485.88|481.88|484.94|480.94|488.75|484.75|483.38|479.38|8053
1614600000000|2021-03-01 12:00:00|484.92|480.92|489.35|485.35|490.49|486.49|482.28|478.28|8190
1614603600000|2021-03-01 13:00:00|489.34|485.34|490.13|486.13|496.05|492.05|489.15|485.15|8091
1614607200000|2021-03-01 14:00:00|490.12|486.12|491.25|487.25|493.4|489.4|487.12|483.12|5657
1614610800000|2021-03-01 15:00:00|491.23|487.23|503.77|499.77|503.77|499.77|491.14|487.14|6192
1614614400000|2021-03-01 16:00:00|503.73|499.73|495.85|491.85|508.97|504.97|490.59|486.59|9686
1614618000000|2021-03-01 17:00:00|495.86|491.86|489.44|485.44|497.27|493.27|489.24|485.24|8177
1614621600000|2021-03-01 18:00:00|489.41|485.41|490.9|486.9|491.72|487.72|486.48|482.48|7786
1614625200000|2021-03-01 19:00:00|490.87|486.87|489.32|485.32|492.68|488.68|486.42|482.42|7563
1614628800000|2021-03-01 20:00:00|489.3|485.3|489.82|485.82|493.48|489.48|487.14|483.14|8452
1614632400000|2021-03-01 21:00:00|489.83|485.83|495.04|491.04|495.04|491.04|488.85|484.85|6124
1614636000000|2021-03-01 22:00:00|495.03|491.03|498.67|494.67|499.09|495.09|494.23|490.23|4911
1614639600000|2021-03-01 23:00:00|498.69|494.69|503.79|499.79|504.51|500.51|497.92|493.92|7244
1614643200000|2021-03-02 00:00:00|503.82|499.82|504.31|500.31|512.14|508.14|502.5|498.5|8969
1614646800000|2021-03-02 01:00:00|504.3|500.3|505.55|501.55|505.55|501.55|496.7|492.7|6226
1614650400000|2021-03-02 02:00:00|505.52|501.52|505.07|501.07|510.68|506.68|501.7|497.7|9354
1614654000000|2021-03-02 03:00:00|505.08|501.08|502.41|498.41|507.96|503.96|500.18|496.18|8823
1614657600000|2021-03-02 04:00:00|502.42|498.42|505.69|501.69|505.69|501.69|499.43|495.43|8238
1614661200000|2021-03-02 05:00:00|505.7|501.7|500.66|496.66|507.53|503.53|500.58|496.58|6906
1614664800000|2021-03-02 06:00:00|500.71|496.71|500.17|496.17|502.2|498.2|497|493|7518
1614668400000|2021-03-02 07:00:00|500.15|496.15|500.21|496.21|502.6|498.6|497.59|493.59|7286
1614672000000|2021-03-02 08:00:00|500.2|496.2|533.51|529.51|534.43|530.43|500.04|496.04|9541
1614675600000|2021-03-02 09:00:00|533.52|529.52|536.8|532.8|551.54|547.54|532.11|528.11|9909
1614679200000|2021-03-02 10:00:00|536.79|532.79|531.09|527.09|540.57|536.57|529.05|525.05|8479
1614682800000|2021-03-02 11:00:00|531.08|527.08|541.75|537.75|545.38|541.38|529.27|525.27|8313
1614686400000|2021-03-02 12:00:00|541.9|537.9|540.73|536.73|548.79|544.79|535.53|531.53|9030
1614690000000|2021-03-02 13:00:00|540.74|536.74|536.72|532.72|548.05|544.05|534.14|530.14|8230
1614693600000|2021-03-02 14:00:00|536.7|532.7|530.7|526.7|539.5|535.5|527.23|523.23|7235
1614697200000|2021-03-02 15:00:00|530.69|526.69|538.73|534.73|538.96|534.96|526.79|522.79|9435
1614700800000|2021-03-02 16:00:00|538.87|534.87|518.54|514.54|539.09|535.09|512.39|508.39|9707
1614704400000|2021-03-02 17:00:00|518.45|514.45|522.36|518.36|522.94|518.94|513.2|509.2|10432
1614708000000|2021-03-02 18:00:00|522.41|518.41|519.24|515.24|526.84|522.84|517.43|513.43|9093
1614711600000|2021-03-02 19:00:00|519.23|515.23|511.9|507.9|520.17|516.17|510.19|506.19|9002
1614715200000|2021-03-02 20:00:00|511.86|507.86|510.48|506.48|512.45|508.45|503.5|499.5|9482
1614718800000|2021-03-02 21:00:00|510.45|506.45|509.35|505.35|512.05|508.05|506.6|502.6|8041
1614722400000|2021-03-02 22:00:00|509.3|505.3|512.87|508.87|513.54|509.54|507.97|503.97|5455
1614726000000|2021-03-02 23:00:00|512.88|508.88|519.67|515.67|520.41|516.41|512.27|508.27|9241
1614729600000|2021-03-03 00:00:00|519.69|515.69|520.3|516.3|523.99|519.99|513.69|509.69|8326
1614733200000|2021-03-03 01:00:00|520.27|516.27|527.86|523.86|527.9|523.9|519.38|515.38|7774
1614736800000|2021-03-03 02:00:00|527.85|523.85|522.15|518.15|528.71|524.71|522.03|518.03|7405
1614740400000|2021-03-03 03:00:00|522.16|518.16|522.32|518.32|524.58|520.58|520.08|516.08|7526
1614744000000|2021-03-03 04:00:00|522.33|518.33|532.47|528.47|536.19|532.19|522.19|518.19|7945
1614747600000|2021-03-03 05:00:00|532.46|528.46|531.15|527.15|537.32|533.32|529.65|525.65|7980
1614751200000|2021-03-03 06:00:00|531.2|527.2|534.57|530.57|537.53|533.53|531.17|527.17|8888
1614754800000|2021-03-03 07:00:00|534.61|530.61|537.58|533.58|540.58|536.58|534.21|530.21|8236
1614758400000|2021-03-03 08:00:00|537.72|533.72|543.03|539.03|547.01|543.01|536.92|532.92|8951
1614762000000|2021-03-03 09:00:00|543.02|539.02|544.73|540.73|547.83|543.83|540.19|536.19|8795
1614765600000|2021-03-03 10:00:00|544.74|540.74|541.07|537.07|548.78|544.78|539.01|535.01|9751
1614769200000|2021-03-03 11:00:00|541.08|537.08|540.1|536.1|546.89|542.89|535.06|531.06|9949
1614772800000|2021-03-03 12:00:00|540.14|536.14|556.96|552.96|557.5|553.5|535.9|531.9|9031
1614776400000|2021-03-03 13:00:00|557.08|553.08|542.01|538.01|557.74|553.74|536.65|532.65|10461
1614780000000|2021-03-03 14:00:00|542|538|532.19|528.19|542.09|538.09|529.2|525.2|9423
1614783600000|2021-03-03 15:00:00|532.2|528.2|536.83|532.83|536.88|532.88|531.5|527.5|9018
1614787200000|2021-03-03 16:00:00|536.71|532.71|537.23|533.23|540.5|536.5|536.16|532.16|8434
1614790800000|2021-03-03 17:00:00|537.25|533.25|541.31|537.31|543.18|539.18|537.21|533.21|8073
1614794400000|2021-03-03 18:00:00|541.16|537.16|539.72|535.72|542.72|538.72|538.63|534.63|7099
1614798000000|2021-03-03 19:00:00|539.71|535.71|536.33|532.33|540.29|536.29|532.72|528.72|8811
1614801600000|2021-03-03 20:00:00|536.32|532.32|529.54|525.54|537.43|533.43|529.05|525.05|7890
1614805200000|2021-03-03 21:00:00|529.49|525.49|531.59|527.59|532.08|528.08|525.95|521.95|7270
1614808800000|2021-03-03 22:00:00|531.62|527.62|526.2|522.2|534.55|530.55|525.89|521.89|5227
1614812400000|2021-03-03 23:00:00|526.21|522.21|523.23|519.23|532.98|528.98|523.23|519.23|8030
1614816000000|2021-03-04 00:00:00|523.25|519.25|527.46|523.46|529.06|525.06|517.89|513.89|9418
1614819600000|2021-03-04 01:00:00|527.47|523.47|533.21|529.21|535.31|531.31|525.96|521.96|9226
1614823200000|2021-03-04 02:00:00|533.23|529.23|530.94|526.94|540.49|536.49|530.76|526.76|8475
1614826800000|2021-03-04 03:00:00|531.04|527.04|515.93|511.93|532.4|528.4|514.52|510.52|9253
1614830400000|2021-03-04 04:00:00|515.92|511.92|511.9|507.9|519.67|515.67|510.46|506.46|10521
1614834000000|2021-03-04 05:00:00|511.92|507.92|519.02|515.02|521.36|517.36|511.85|507.85|8960
1614837600000|2021-03-04 06:00:00|519.01|515.01|515.21|511.21|521.36|517.36|513.48|509.48|8673
1614841200000|2021-03-04 07:00:00|515.18|511.18|522.61|518.61|522.63|518.63|513.78|509.78|9050
1614844800000|2021-03-04 08:00:00|522.54|518.54|525.66|521.66|528.86|524.86|522.52|518.52|8622
1614848400000|2021-03-04 09:00:00|525.64|521.64|515.72|511.72|525.95|521.95|511.5|507.5|9781
1614852000000|2021-03-04 10:00:00|515.71|511.71|517.76|513.76|520.81|516.81|514.06|510.06|9486
1614855600000|2021-03-04 11:00:00|517.77|513.77|517.79|513.79|519.05|515.05|511.92|507.92|8596
1614859200000|2021-03-04 12:00:00|517.81|513.81|516.8|512.8|520.48|516.48|515.95|511.95|8572
1614862800000|2021-03-04 13:00:00|516.78|512.78|519.39|515.39|519.48|515.48|512.21|508.21|9180
1614866400000|2021-03-04 14:00:00|519.46|515.46|517.3|513.3|526.24|522.24|516.46|512.46|8551
1614870000000|2021-03-04 15:00:00|517.28|513.28|519.11|515.11|520.56|516.56|512.33|508.33|9542
1614873600000|2021-03-04 16:00:00|519.08|515.08|519.93|515.93|521.71|517.71|515.04|511.04|9040
1614877200000|2021-03-04 17:00:00|519.91|515.91|509.23|505.23|521.45|517.45|507.27|503.27|10339
1614880800000|2021-03-04 18:00:00|509.28|505.28|495.98|491.98|510.72|506.72|495.13|491.13|10207
1614884400000|2021-03-04 19:00:00|495.95|491.95|500.52|496.52|503.64|499.64|495.92|491.92|9545
1614888000000|2021-03-04 20:00:00|500.55|496.55|503.12|499.12|503.66|499.66|496.65|492.65|9472
1614891600000|2021-03-04 21:00:00|503.13|499.13|502.38|498.38|505.02|501.02|500.82|496.82|6879
1614895200000|2021-03-04 22:00:00|502.39|498.39|507.24|503.24|511.01|507.01|501.65|497.65|6577
1614898800000|2021-03-04 23:00:00|507.26|503.26|507.32|503.32|510.65|506.65|505.35|501.35|7399
1614902400000|2021-03-05 00:00:00|507.27|503.27|490.76|486.76|507.52|503.52|486.93|482.93|10645
1614906000000|2021-03-05 01:00:00|490.77|486.77|484.54|480.54|491.45|487.45|482.27|478.27|9602
1614909600000|2021-03-05 02:00:00|484.68|480.68|487.55|483.55|487.81|483.81|478.54|474.54|9399
1614913200000|2021-03-05 03:00:00|487.54|483.54|488.13|484.13|489.42|485.42|483.73|479.73|8109
1614916800000|2021-03-05 04:00:00|488.14|484.14|480.88|476.88|488.14|484.14|480.72|476.72|7589
1614920400000|2021-03-05 05:00:00|480.79|476.79|484.39|480.39|485.19|481.19|480.17|476.17|9310
1614924000000|2021-03-05 06:00:00|484.4|480.4|487.86|483.86|488.08|484.08|484.02|480.02|8270
1614927600000|2021-03-05 07:00:00|487.87|483.87|486.68|482.68|490.4|486.4|484.66|480.66|7673
1614931200000|2021-03-05 08:00:00|486.65|482.65|478.85|474.85|487.74|483.74|474.84|470.84|10142
1614934800000|2021-03-05 09:00:00|478.92|474.92|483.34|479.34|483.89|479.89|478.09|474.09|9301
1614938400000|2021-03-05 10:00:00|483.33|479.33|482.7|478.7|484.97|480.97|481.13|477.13|8167
1614942000000|2021-03-05 11:00:00|482.67|478.67|488.87|484.87|488.95|484.95|482.61|478.61|7635
1614945600000|2021-03-05 12:00:00|488.75|484.75|491.23|487.23|492.72|488.72|485.1|481.1|9264
1614949200000|2021-03-05 13:00:00|491.3|487.3|494.17|490.17|496.77|492.77|489.32|485.32|8412
1614952800000|2021-03-05 14:00:00|494.18|490.18|497.72|493.72|501.67|497.67|494.15|490.15|8041
1614956400000|2021-03-05 15:00:00|497.75|493.75|489.64|485.64|501.23|497.23|489.57|485.57|9675
1614960000000|2021-03-05 16:00:00|489.68|485.68|489.71|485.71|489.98|485.98|483|479|10861
1614963600000|2021-03-05 17:00:00|489.72|485.72|495.89|491.89|496.62|492.62|488.57|484.57|8849
1614967200000|2021-03-05 18:00:00|495.9|491.9|497.57|493.57|497.91|493.91|494.56|490.56|8792
1614970800000|2021-03-05 19:00:00|497.56|493.56|500.82|496.82|502.05|498.05|496.73|492.73|7624
1614974400000|2021-03-05 20:00:00|500.79|496.79|503.67|499.67|503.9|499.9|499.35|495.35|7825
1614978000000|2021-03-05 21:00:00|503.69|499.69|503.77|499.77|505.39|501.39|502.19|498.19|6332
1615017600000|2021-03-06 08:00:00|504.67|500.67|501.88|497.88|506.24|502.24|501|497|7474
1615021200000|2021-03-06 09:00:00|501.9|497.9|499.51|495.51|503.21|499.21|499.07|495.07|8043
1615024800000|2021-03-06 10:00:00|499.5|495.5|497.44|493.44|502.08|498.08|497.05|493.05|6878
1615028400000|2021-03-06 11:00:00|497.39|493.39|497.68|493.68|499.45|495.45|496.52|492.52|7770
1615032000000|2021-03-06 12:00:00|497.7|493.7|490.25|486.25|498.17|494.17|488.02|484.02|9376
1615035600000|2021-03-06 13:00:00|490.24|486.24|487.53|483.53|491.62|487.62|484.63|480.63|9482
1615039200000|2021-03-06 14:00:00|487.54|483.54|491.44|487.44|491.59|487.59|485.85|481.85|7997
1615042800000|2021-03-06 15:00:00|491.43|487.43|488.14|484.14|491.58|487.58|488.03|484.03|7683
1615046400000|2021-03-06 16:00:00|488.13|484.13|491.98|487.98|494.62|490.62|486.85|482.85|8559
1615050000000|2021-03-06 17:00:00|491.97|487.97|496.07|492.07|496.78|492.78|490.89|486.89|7884
1615053600000|2021-03-06 18:00:00|496.06|492.06|498.13|494.13|499.66|495.66|495.32|491.32|7170
1615057200000|2021-03-06 19:00:00|498.12|494.12|497.52|493.52|499.03|495.03|495.16|491.16|7431
1615060800000|2021-03-06 20:00:00|497.53|493.53|497.61|493.61|500.05|496.05|496.43|492.43|7939
1615064400000|2021-03-06 21:00:00|497.62|493.62|497.9|493.9|499.26|495.26|496.8|492.8|8196
1615068000000|2021-03-06 22:00:00|497.89|493.89|503.11|499.11|504.37|500.37|497.89|493.89|5049
1615071600000|2021-03-06 23:00:00|503.26|499.26|502.64|498.64|505.17|501.17|502.5|498.5|6152
1615075200000|2021-03-07 00:00:00|502.68|498.68|509.44|505.44|511.77|507.77|502.67|498.67|7496
1615078800000|2021-03-07 01:00:00|509.43|505.43|505.21|501.21|510.31|506.31|504.33|500.33|6821
1615082400000|2021-03-07 02:00:00|505.26|501.26|510.42|506.42|511.5|507.5|505.18|501.18|6737
1615086000000|2021-03-07 03:00:00|510.41|506.41|508.73|504.73|513.09|509.09|507.99|503.99|5889
1615089600000|2021-03-07 04:00:00|508.72|504.72|507.65|503.65|509.57|505.57|507|503|5235
1615093200000|2021-03-07 05:00:00|507.66|503.66|507.15|503.15|507.98|503.98|505.53|501.53|4508
1615096800000|2021-03-07 06:00:00|507.14|503.14|509.57|505.57|509.84|505.84|505.58|501.58|5215
1615100400000|2021-03-07 07:00:00|509.58|505.58|513.71|509.71|514.28|510.28|508.68|504.68|5857
1615104000000|2021-03-07 08:00:00|513.68|509.68|511.99|507.99|516.9|512.9|511.94|507.94|7471
1615107600000|2021-03-07 09:00:00|512|508|516.95|512.95|517.76|513.76|511.97|507.97|6631
1615111200000|2021-03-07 10:00:00|516.97|512.97|513.57|509.57|517.23|513.23|512.1|508.1|5750
1615114800000|2021-03-07 11:00:00|513.58|509.58|512.78|508.78|513.58|509.58|511.49|507.49|5724
1615118400000|2021-03-07 12:00:00|512.77|508.77|511.87|507.87|513.95|509.95|508.77|504.77|5604
1615122000000|2021-03-07 13:00:00|511.86|507.86|511|507|511.86|507.86|508.37|504.37|5504
1615125600000|2021-03-07 14:00:00|511.02|507.02|509.63|505.63|514.33|510.33|505.47|501.47|8417
1615129200000|2021-03-07 15:00:00|509.61|505.61|512.57|508.57|513|509|509.07|505.07|7482
1615132800000|2021-03-07 16:00:00|512.58|508.58|515.79|511.79|516.55|512.55|512.54|508.54|8206
1615136400000|2021-03-07 17:00:00|515.8|511.8|516.03|512.03|516.03|512.03|514.13|510.13|6666
1615140000000|2021-03-07 18:00:00|516.04|512.04|512.94|508.94|516.11|512.11|512.27|508.27|7285
1615143600000|2021-03-07 19:00:00|512.95|508.95|512.35|508.35|512.95|508.95|510.14|506.14|6961
1615147200000|2021-03-07 20:00:00|512.34|508.34|509.88|503.88|512.35|508.35|506.48|502.48|7216
1615150800000|2021-03-07 21:00:00|509.89|503.89|511.09|505.09|512.06|506.06|508.7|502.7|6129
1615154400000|2021-03-07 22:00:00|511.07|505.07|513.15|509.15|514.09|510.09|510.58|504.58|5212
1615158000000|2021-03-07 23:00:00|513.17|509.17|518.69|514.69|520.53|516.53|513.07|509.07|7384
1615161600000|2021-03-08 00:00:00|518.67|514.67|523.21|519.21|524.26|520.26|517.65|513.65|8469
1615165200000|2021-03-08 01:00:00|523.23|519.23|525.67|521.67|528.49|524.49|522.71|518.71|6716
1615168800000|2021-03-08 02:00:00|525.66|521.66|521.09|517.09|526.31|522.31|517.46|513.46|8706
1615172400000|2021-03-08 03:00:00|521.07|517.07|519.44|515.44|522.22|518.22|516.79|512.79|7650
1615176000000|2021-03-08 04:00:00|519.45|515.45|518.57|514.57|519.63|515.63|516.45|512.45|7385
1615179600000|2021-03-08 05:00:00|518.58|514.58|523.91|519.91|524.79|520.79|518.58|514.58|6659
1615183200000|2021-03-08 06:00:00|523.95|519.95|517.54|513.54|524.64|520.64|517.31|513.31|7153
1615186800000|2021-03-08 07:00:00|517.55|513.55|509.49|505.49|518.95|514.95|506.12|502.12|8456
1615190400000|2021-03-08 08:00:00|509.45|505.45|508.49|504.49|510.3|506.3|505.63|501.63|7641
1615194000000|2021-03-08 09:00:00|508.47|504.47|507.7|503.7|510.65|506.65|503.42|499.42|7155
1615197600000|2021-03-08 10:00:00|507.73|503.73|509.66|505.66|511.43|507.43|507.24|503.24|5513
1615201200000|2021-03-08 11:00:00|509.64|505.64|511.81|507.81|511.91|507.91|507.25|503.25|5647
1615204800000|2021-03-08 12:00:00|511.82|507.82|507.81|503.81|511.83|507.83|506.46|502.46|6986
1615208400000|2021-03-08 13:00:00|507.82|503.82|513.07|509.07|513.8|509.8|507.82|503.82|6472
1615212000000|2021-03-08 14:00:00|513.04|509.04|514.55|510.55|516.02|512.02|508.32|504.32|6601
1615215600000|2021-03-08 15:00:00|514.54|510.54|521.11|517.11|526.38|522.38|513.21|509.21|8550
1615219200000|2021-03-08 16:00:00|521.14|517.14|519.12|515.12|528.19|524.19|518.08|514.08|8691
1615222800000|2021-03-08 17:00:00|519.13|515.13|519.12|515.12|521.54|517.54|518.33|514.33|7093
1615226400000|2021-03-08 18:00:00|519.11|515.11|520.33|516.33|522.48|518.48|518.53|514.53|6601
1615230000000|2021-03-08 19:00:00|520.34|516.34|522.39|518.39|523.95|519.95|519.63|515.63|6637
1615233600000|2021-03-08 20:00:00|522.41|518.41|522.5|518.5|523.82|519.82|520.88|516.88|7382
1615237200000|2021-03-08 21:00:00|522.57|518.57|521.78|517.78|523.55|519.55|520.07|516.07|6994
1615240800000|2021-03-08 22:00:00|521.8|517.8|524.25|520.25|524.32|520.32|521.57|517.57|5323
1615244400000|2021-03-08 23:00:00|524.26|520.26|531.36|527.36|531.65|527.65|523.92|519.92|8666
1615248000000|2021-03-09 00:00:00|531.33|527.33|529.3|525.3|534.99|530.99|525.66|521.66|8828
1615251600000|2021-03-09 01:00:00|529.21|525.21|536.71|532.71|539.64|535.64|529.21|525.21|10077
1615255200000|2021-03-09 02:00:00|536.7|532.7|540.09|536.09|541.74|537.74|534.69|530.69|8878
1615258800000|2021-03-09 03:00:00|540.08|536.08|546.58|542.58|546.66|542.66|538.84|534.84|8952
1615262400000|2021-03-09 04:00:00|546.59|542.59|541.83|537.83|546.71|542.71|539.98|535.98|8350
1615266000000|2021-03-09 05:00:00|541.81|537.81|546.97|542.97|547.4|543.4|541.81|537.81|7554
1615269600000|2021-03-09 06:00:00|546.96|542.96|541.93|537.93|549.26|545.26|541.81|537.81|8078
1615273200000|2021-03-09 07:00:00|541.94|537.94|537.86|533.86|542.47|538.47|536.58|532.58|7501
1615276800000|2021-03-09 08:00:00|537.87|533.87|545.11|541.11|545.11|541.11|537.62|533.62|8320
1615280400000|2021-03-09 09:00:00|545.09|541.09|545.11|541.11|546.95|542.95|542.62|538.62|8327
1615284000000|2021-03-09 10:00:00|545.1|541.1|542.54|538.54|547.88|543.88|540.22|536.22|8300
1615287600000|2021-03-09 11:00:00|542.53|538.53|541.73|537.73|542.97|538.97|538.21|534.21|7303
1615291200000|2021-03-09 12:00:00|541.71|537.71|534.58|530.58|543.32|539.32|533.65|529.65|8579
1615294800000|2021-03-09 13:00:00|534.61|530.61|543.91|539.91|543.97|539.97|533.41|529.41|8291
1615298400000|2021-03-09 14:00:00|543.9|539.9|538.59|534.59|543.9|539.9|537.97|533.97|7076
1615302000000|2021-03-09 15:00:00|538.54|534.54|538.92|534.92|539.12|535.12|535.05|531.05|8514
1615305600000|2021-03-09 16:00:00|539|535|538.11|534.11|543.02|539.02|535.04|531.04|9338
1615309200000|2021-03-09 17:00:00|538.44|534.44|535.79|531.79|539.69|535.69|535.48|531.48|7874
1615312800000|2021-03-09 18:00:00|535.8|531.8|535.17|531.17|537.69|533.69|534.35|530.35|8276
1615316400000|2021-03-09 19:00:00|535.18|531.18|536.64|532.64|537.6|533.6|534.28|530.28|8368
1615320000000|2021-03-09 20:00:00|536.59|532.59|537.24|533.24|538.32|534.32|535.32|531.32|7716
1615323600000|2021-03-09 21:00:00|537.27|533.27|542.47|538.47|542.61|538.61|536.88|532.88|8184
1615327200000|2021-03-09 22:00:00|542.59|538.59|544.65|540.65|544.85|540.85|541.11|537.11|6120
1615330800000|2021-03-09 23:00:00|544.67|540.67|547.62|543.62|547.76|543.76|543.78|539.78|7636
1615334400000|2021-03-10 00:00:00|547.65|543.65|553.66|549.66|554.61|550.61|546.05|542.05|8674
1615338000000|2021-03-10 01:00:00|553.67|549.67|542.38|538.38|561.69|557.69|538.76|534.76|10364
1615341600000|2021-03-10 02:00:00|542.36|538.36|529.84|525.84|542.37|538.37|524.46|520.46|10863
1615345200000|2021-03-10 03:00:00|529.95|525.95|522.5|518.5|531.68|527.68|519.4|515.4|9424
1615348800000|2021-03-10 04:00:00|522.6|518.6|527.43|523.43|528.17|524.17|519.6|515.6|8818
1615352400000|2021-03-10 05:00:00|527.44|523.44|528.63|524.63|528.77|524.77|522.41|518.41|8210
1615356000000|2021-03-10 06:00:00|528.65|524.65|531.69|527.69|532.91|528.91|528.51|524.51|5576
1615359600000|2021-03-10 07:00:00|531.68|527.68|532.1|528.1|533.45|529.45|529.4|525.4|5720
1615363200000|2021-03-10 08:00:00|532.11|528.11|534.58|530.58|535.46|531.46|530.35|526.35|6669
1615366800000|2021-03-10 09:00:00|534.59|530.59|540.5|536.5|541.2|537.2|532.67|528.67|6917
1615370400000|2021-03-10 10:00:00|540.51|536.51|534.96|530.96|541.11|537.11|534.21|530.21|7088
1615374000000|2021-03-10 11:00:00|534.95|530.95|536.09|532.09|536.73|532.73|533.42|529.42|7489
1615377600000|2021-03-10 12:00:00|536.1|532.1|538.17|534.17|540.85|536.85|535.49|531.49|7234
1615381200000|2021-03-10 13:00:00|538.15|534.15|549.27|545.27|552.23|548.23|537.82|533.82|8408
1615384800000|2021-03-10 14:00:00|549.28|545.28|549.91|545.91|550.33|546.33|544.88|540.88|7619
1615388400000|2021-03-10 15:00:00|549.89|545.89|551.83|547.83|551.89|547.89|545.04|541.04|7591
1615392000000|2021-03-10 16:00:00|551.81|547.81|552.35|548.35|553.77|549.77|546.61|542.61|8304
1615395600000|2021-03-10 17:00:00|552.5|548.5|565.14|561.14|569.09|565.09|550.82|546.82|8583
1615399200000|2021-03-10 18:00:00|565.15|561.15|563.01|559.01|567.16|563.16|562.61|558.61|8112
1615402800000|2021-03-10 19:00:00|563.03|559.03|563.86|559.86|570.23|566.23|562.68|558.68|8884
1615406400000|2021-03-10 20:00:00|563.87|559.87|554.48|550.48|564.47|560.47|551.33|547.33|10022
1615410000000|2021-03-10 21:00:00|554.46|550.46|556.98|552.98|557.74|553.74|547.37|543.37|9784
1615413600000|2021-03-10 22:00:00|556.99|552.99|562.72|558.72|562.75|558.75|555.93|551.93|5890
1615417200000|2021-03-10 23:00:00|562.73|558.73|549.06|545.06|563.83|559.83|548.24|544.24|10178
1615420800000|2021-03-11 00:00:00|548.91|544.91|542.79|538.79|553.24|549.24|542.62|538.62|10159
1615424400000|2021-03-11 01:00:00|542.76|538.76|542.46|538.46|544.23|540.23|537.18|533.18|9086
1615428000000|2021-03-11 02:00:00|542.48|538.48|552.08|548.08|552.09|548.09|541.57|537.57|8388
1615431600000|2021-03-11 03:00:00|552.07|548.07|560.59|556.59|566.02|562.02|551.39|547.39|9659
1615435200000|2021-03-11 04:00:00|560.52|556.52|555.08|551.08|565.6|561.6|553.58|549.58|8719
1615438800000|2021-03-11 05:00:00|555.07|551.07|542.65|538.65|555.1|551.1|542.17|538.17|8591
1615442400000|2021-03-11 06:00:00|542.64|538.64|557.72|553.72|558.31|554.31|540.59|536.59|8704
1615446000000|2021-03-11 07:00:00|557.67|553.67|541.08|537.08|557.67|553.67|541.01|537.01|9491
1615449600000|2021-03-11 08:00:00|541.09|537.09|543.23|539.23|544.57|540.57|530.32|526.32|9740
1615453200000|2021-03-11 09:00:00|543.22|539.22|534.31|530.31|543.22|539.22|533.8|529.8|9099
1615456800000|2021-03-11 10:00:00|534.29|530.29|542.89|538.89|543.15|539.15|533.96|529.96|8404
1615460400000|2021-03-11 11:00:00|542.92|538.92|547.33|543.33|547.38|543.38|540.11|536.11|7123
1615464000000|2021-03-11 12:00:00|547.31|543.31|545.72|541.72|547.64|543.64|540.17|536.17|7404
1615467600000|2021-03-11 13:00:00|545.69|541.69|552.76|548.76|554.55|550.55|545.6|541.6|8302
1615471200000|2021-03-11 14:00:00|552.72|548.72|550.57|546.57|556.96|552.96|547.97|543.97|7877
1615474800000|2021-03-11 15:00:00|550.58|546.58|540.46|536.46|551.24|547.24|538.41|534.41|8512
1615478400000|2021-03-11 16:00:00|540.5|536.5|544.51|540.51|545.81|541.81|539.9|535.9|9156
1615482000000|2021-03-11 17:00:00|544.5|540.5|544.52|540.52|546|542|539.76|535.76|8793
1615485600000|2021-03-11 18:00:00|544.51|540.51|547.64|543.64|549.39|545.39|543.01|539.01|7592
1615489200000|2021-03-11 19:00:00|547.65|543.65|543.89|539.89|549.25|545.25|543.37|539.37|6772
1615492800000|2021-03-11 20:00:00|543.86|539.86|549.71|545.71|549.92|545.92|543.5|539.5|6663
1615496400000|2021-03-11 21:00:00|549.72|545.72|550.32|546.32|552.58|548.58|549.06|545.06|5243
1615500000000|2021-03-11 22:00:00|550.42|546.42|553.35|549.35|555.53|551.53|547.54|543.54|4805
1615503600000|2021-03-11 23:00:00|553.4|549.4|551.93|547.93|556.95|552.95|550.86|546.86|7110
1615507200000|2021-03-12 00:00:00|551.92|547.92|551.39|547.39|556.96|552.96|543.81|539.81|9388
1615510800000|2021-03-12 01:00:00|551.54|547.54|558.59|554.59|565.61|561.61|550.48|546.48|9165
1615514400000|2021-03-12 02:00:00|558.66|554.66|558.7|554.7|561.12|557.12|553.66|549.66|8483
1615518000000|2021-03-12 03:00:00|558.71|554.71|558.14|554.14|560.17|556.17|555.55|551.55|7888
1615521600000|2021-03-12 04:00:00|558.13|554.13|550.76|546.76|558.72|554.72|547.72|543.72|8775
1615525200000|2021-03-12 05:00:00|550.78|546.78|554.52|550.52|554.86|550.86|548.01|544.01|8693
1615528800000|2021-03-12 06:00:00|554.53|550.53|552.36|548.36|557.98|553.98|550.85|546.85|7280
1615532400000|2021-03-12 07:00:00|552.34|548.34|548.88|544.88|552.35|548.35|545.87|541.87|8112
1615536000000|2021-03-12 08:00:00|548.82|544.82|552.47|548.47|553.92|549.92|546.61|542.61|8168
1615539600000|2021-03-12 09:00:00|552.46|548.46|548.06|544.06|554.65|550.65|547.73|543.73|7019
1615543200000|2021-03-12 10:00:00|548.07|544.07|540.64|536.64|548.08|544.08|533.72|529.72|8432
1615546800000|2021-03-12 11:00:00|540.65|536.65|538.73|534.73|543.37|539.37|536.56|532.56|8163
1615550400000|2021-03-12 12:00:00|538.78|534.78|535.11|531.11|541.37|537.37|534.28|530.28|9509
1615554000000|2021-03-12 13:00:00|535.08|531.08|522.96|518.96|535.11|531.11|512.91|508.91|12007
1615557600000|2021-03-12 14:00:00|522.97|518.97|527.06|523.06|527.31|523.31|518.11|514.11|9843
1615561200000|2021-03-12 15:00:00|527.11|523.11|531.74|527.74|532.6|528.6|524.66|520.66|10276
1615564800000|2021-03-12 16:00:00|531.75|527.75|536.32|532.32|539.06|535.06|529.5|525.5|9616
1615568400000|2021-03-12 17:00:00|536.3|532.3|532.29|528.29|538.82|534.82|531.14|527.14|8701
1615572000000|2021-03-12 18:00:00|532.26|528.26|533.44|529.44|535.98|531.98|531.23|527.23|8293
1615575600000|2021-03-12 19:00:00|533.43|529.43|528.01|524.01|534.44|530.44|527.55|523.55|8785
1615579200000|2021-03-12 20:00:00|528|524|529.97|525.97|530.47|526.47|524.83|520.83|9540
1615582800000|2021-03-12 21:00:00|529.99|525.99|531.75|527.75|533.74|529.74|527.23|523.23|8443
1615622400000|2021-03-13 08:00:00|550.32|546.32|548.25|544.25|551.86|547.86|545.79|541.79|6205
1615626000000|2021-03-13 09:00:00|548.24|544.24|550.46|546.46|550.47|546.47|546.95|542.95|5686
1615629600000|2021-03-13 10:00:00|550.43|546.43|566.58|562.58|567.72|563.72|549.04|545.04|9667
1615633200000|2021-03-13 11:00:00|566.56|562.56|567.16|563.16|571.96|567.96|564.19|560.19|9606
1615636800000|2021-03-13 12:00:00|567.07|563.07|567.09|563.09|572.82|568.82|563.91|559.91|8512
1615640400000|2021-03-13 13:00:00|567.11|563.11|577.8|573.8|580.92|576.92|561.32|557.32|8222
1615644000000|2021-03-13 14:00:00|577.77|573.77|589.65|585.65|596.61|592.61|576.05|572.05|10607
1615647600000|2021-03-13 15:00:00|589.66|585.66|594.86|590.86|594.96|590.96|580.16|576.16|9508
1615651200000|2021-03-13 16:00:00|594.82|590.82|593.73|589.73|599.49|595.49|588.08|584.08|10322
1615654800000|2021-03-13 17:00:00|593.74|589.74|598.5|594.5|598.57|594.57|592.43|588.43|8289
1615658400000|2021-03-13 18:00:00|598.51|594.51|599.67|595.67|601.45|597.45|595.76|591.76|8395
1615662000000|2021-03-13 19:00:00|599.72|595.72|602.1|598.1|610.68|606.68|596.95|592.95|9777
1615665600000|2021-03-13 20:00:00|602.11|598.11|605.45|601.45|609.42|605.42|602.09|598.09|9637
1615669200000|2021-03-13 21:00:00|605.41|601.41|596.23|592.23|607.24|603.24|594.25|590.25|7890
1615672800000|2021-03-13 22:00:00|595.2|591.2|599.13|595.13|601.45|597.45|591.9|587.9|6904
1615676400000|2021-03-13 23:00:00|599.1|595.1|595.52|591.52|603.37|599.37|595.25|591.25|8656
1615680000000|2021-03-14 00:00:00|595.6|591.6|598.94|594.94|603.36|599.36|595.49|591.49|8763
1615683600000|2021-03-14 01:00:00|598.97|594.97|594.35|590.35|598.97|594.97|586.79|582.79|9077
1615687200000|2021-03-14 02:00:00|594.36|590.36|598.13|594.13|598.59|594.59|593.63|589.63|8454
1615690800000|2021-03-14 03:00:00|598.12|594.12|600.35|596.35|602.57|598.57|595.71|591.71|7588
1615694400000|2021-03-14 04:00:00|600.34|596.34|596.35|592.35|600.87|596.87|594.08|590.08|6641
1615698000000|2021-03-14 05:00:00|596.37|592.37|589.17|585.17|596.47|592.47|585.45|581.45|8192
1615701600000|2021-03-14 06:00:00|589.13|585.13|588.26|584.26|589.18|585.18|581.02|577.02|8650
1615705200000|2021-03-14 07:00:00|588.25|584.25|581.66|577.66|588.5|584.5|581.66|577.66|7504
1615708800000|2021-03-14 08:00:00|581.67|577.67|587.69|583.69|587.96|583.96|579.76|575.76|8059
1615712400000|2021-03-14 09:00:00|587.68|583.68|590.85|586.85|592.15|588.15|586.52|582.52|6157
1615716000000|2021-03-14 10:00:00|590.84|586.84|574.23|570.23|591.31|587.31|572.76|568.76|7936
1615719600000|2021-03-14 11:00:00|574.22|570.22|577.63|573.63|577.81|573.81|564.27|560.27|10274
1615723200000|2021-03-14 12:00:00|577.64|573.64|579.74|575.74|583.62|579.62|575.13|571.13|8234
1615726800000|2021-03-14 13:00:00|579.78|575.78|573.68|569.68|579.88|575.88|569.02|565.02|9004
1615730400000|2021-03-14 14:00:00|573.69|569.69|577.18|573.18|581.14|577.14|573.03|569.03|8807
1615734000000|2021-03-14 15:00:00|577.22|573.22|565.13|561.13|577.85|573.85|563.18|559.18|8254
1615737600000|2021-03-14 16:00:00|565.15|561.15|563.59|559.59|570.66|566.66|558.02|554.02|10258
1615741200000|2021-03-14 17:00:00|563.58|559.58|567.24|563.24|569.57|565.57|563.36|559.36|8443
1615744800000|2021-03-14 18:00:00|567.25|563.25|571.46|567.46|572.95|568.95|567.25|563.25|7895
1615748400000|2021-03-14 19:00:00|571.48|567.48|569.73|565.73|572.15|568.15|567.46|563.46|7206
1615752000000|2021-03-14 20:00:00|569.72|565.72|571.12|567.12|571.18|567.18|564.6|560.6|7139
1615755600000|2021-03-14 21:00:00|571.13|567.13|565.45|561.45|572.73|568.73|564.96|560.96|4361
1615759200000|2021-03-14 22:00:00|565.46|561.46|572.76|568.76|572.8|568.8|562.49|558.49|7060
1615762800000|2021-03-14 23:00:00|572.77|568.77|554.49|550.49|575.12|571.12|554.33|550.33|9211
1615766400000|2021-03-15 00:00:00|554.45|550.45|563.29|559.29|566.78|562.78|552.35|548.35|8934
1615770000000|2021-03-15 01:00:00|563.13|559.13|564.5|560.5|567.66|563.66|560.49|556.49|8716
1615773600000|2021-03-15 02:00:00|564.53|560.53|567.8|563.8|569.03|565.03|564.5|560.5|6692
1615777200000|2021-03-15 03:00:00|567.83|563.83|567.9|563.9|569.61|565.61|567.72|563.72|6414
1615780800000|2021-03-15 04:00:00|567.87|563.87|560.11|556.11|569.88|565.88|559.7|555.7|7926
1615784400000|2021-03-15 05:00:00|560.16|556.16|552.43|548.43|560.81|556.81|552.35|548.35|8566
1615788000000|2021-03-15 06:00:00|552.41|548.41|543.4|539.4|554.75|550.75|539.63|535.63|10013
1615791600000|2021-03-15 07:00:00|543.41|539.41|535.5|531.5|543.54|539.54|523.84|519.84|11087
1615795200000|2021-03-15 08:00:00|535.57|531.57|531.02|527.02|540.82|536.82|529.5|525.5|9664
1615798800000|2021-03-15 09:00:00|531.03|527.03|527.9|523.9|534.6|530.6|518.81|514.81|11745
1615802400000|2021-03-15 10:00:00|527.94|523.94|533.38|529.38|534.13|530.13|524.26|520.26|9305
1615806000000|2021-03-15 11:00:00|533.39|529.39|530.98|526.98|533.56|529.56|528.69|524.69|8218
1615809600000|2021-03-15 12:00:00|530.97|526.97|530.09|526.09|531.01|527.01|521.91|517.91|8897
1615813200000|2021-03-15 13:00:00|530.02|526.02|532.63|528.63|534.67|530.67|529.08|525.08|7579
1615816800000|2021-03-15 14:00:00|532.62|528.62|529.36|525.36|537.14|533.14|529.35|525.35|8659
1615820400000|2021-03-15 15:00:00|529.34|525.34|524.69|520.69|532.2|528.2|524.53|520.53|9216
1615824000000|2021-03-15 16:00:00|524.68|520.68|524.78|520.78|530.29|526.29|520.39|516.39|10234
1615827600000|2021-03-15 17:00:00|524.77|520.77|527.59|523.59|529.15|525.15|521.06|517.06|9513
1615831200000|2021-03-15 18:00:00|527.6|523.6|531.93|527.93|532.67|528.67|526.5|522.5|6500
1615834800000|2021-03-15 19:00:00|531.92|527.92|531.89|527.89|532.57|528.57|530.71|526.71|5692
1615838400000|2021-03-15 20:00:00|531.92|527.92|529.84|525.84|535.08|531.08|529.15|525.15|6414
1615842000000|2021-03-15 21:00:00|529.85|525.85|532.32|528.32|534.91|530.91|529.15|525.15|4975
1615845600000|2021-03-15 22:00:00|532.28|528.28|527.73|523.73|533.17|529.17|525.33|521.33|7421
1615849200000|2021-03-15 23:00:00|527.72|523.72|525.93|521.93|533.86|529.86|524.21|520.21|8011
1615852800000|2021-03-16 00:00:00|525.89|521.89|513.28|509.28|530.19|526.19|513.18|509.18|10801
1615856400000|2021-03-16 01:00:00|513.27|509.27|519.08|515.08|519.39|515.39|504.98|500.98|10037
1615860000000|2021-03-16 02:00:00|519.09|515.09|519.08|515.08|519.48|515.48|516.11|512.11|7849
1615863600000|2021-03-16 03:00:00|519.09|515.09|519.81|515.81|520.99|516.99|511.77|507.77|9404
1615867200000|2021-03-16 04:00:00|519.83|515.83|522.11|518.11|524.66|520.66|519.03|515.03|6937
1615870800000|2021-03-16 05:00:00|522.07|518.07|517.15|513.15|522.6|518.6|514.54|510.54|7500
1615874400000|2021-03-16 06:00:00|517.16|513.16|538.74|534.74|539.1|535.1|514.04|510.04|9384
1615878000000|2021-03-16 07:00:00|538.79|534.79|534.25|530.25|540.01|536.01|530.94|526.94|8923
1615881600000|2021-03-16 08:00:00|534.26|530.26|534.77|530.77|537.73|533.73|533.32|529.32|7976
1615885200000|2021-03-16 09:00:00|534.79|530.79|535.26|531.26|539.3|535.3|532.32|528.32|7151
1615888800000|2021-03-16 10:00:00|535.27|531.27|530.14|526.14|537.2|533.2|528.13|524.13|7559
1615892400000|2021-03-16 11:00:00|530.15|526.15|526.69|522.69|530.64|526.64|523.83|519.83|7382
1615896000000|2021-03-16 12:00:00|526.75|522.75|524.72|520.72|528.46|524.46|520.48|516.48|8457
1615899600000|2021-03-16 13:00:00|524.71|520.71|525.14|521.14|528.42|524.42|521.65|517.65|7505
1615903200000|2021-03-16 14:00:00|525.18|521.18|527.45|523.45|527.95|523.95|523.71|519.71|6646
1615906800000|2021-03-16 15:00:00|527.52|523.52|531.93|527.93|533.69|529.69|525.98|521.98|6889
1615910400000|2021-03-16 16:00:00|531.96|527.96|527.15|523.15|533.4|529.4|526.3|522.3|8139
1615914000000|2021-03-16 17:00:00|527.13|523.13|520.26|516.26|529.79|525.79|517.31|513.31|8738
1615917600000|2021-03-16 18:00:00|520.25|516.25|520.84|516.84|522.88|518.88|519.74|515.74|7672
1615921200000|2021-03-16 19:00:00|520.88|516.88|523.7|519.7|523.74|519.74|519.83|515.83|5474
1615924800000|2021-03-16 20:00:00|523.69|519.69|525.81|521.81|525.87|521.87|522.9|518.9|5775
1615928400000|2021-03-16 21:00:00|525.8|521.8|526.73|522.73|528.09|524.09|524.75|520.75|4030
1615932000000|2021-03-16 22:00:00|526.67|522.67|528.66|524.66|530.74|526.74|525.86|521.86|6335
1615935600000|2021-03-16 23:00:00|528.65|524.65|530.75|526.75|531.01|527.01|525.8|521.8|5785
1615939200000|2021-03-17 00:00:00|530.74|526.74|527.05|523.05|532.69|528.69|524.03|520.03|7628
1615942800000|2021-03-17 01:00:00|527.04|523.04|528.19|524.19|529.34|525.34|525|521|6627
1615946400000|2021-03-17 02:00:00|528.17|524.17|524.74|520.74|528.24|524.24|522.65|518.65|6928
1615950000000|2021-03-17 03:00:00|524.78|520.78|523.17|519.17|528.17|524.17|522.97|518.97|7654
1615953600000|2021-03-17 04:00:00|523.16|519.16|523.93|519.93|525.67|521.67|522.66|518.66|6748
1615957200000|2021-03-17 05:00:00|523.92|519.92|528.4|524.4|528.49|524.49|520.53|516.53|6393
1615960800000|2021-03-17 06:00:00|528.41|524.41|534.57|530.57|535.73|531.73|526.33|522.33|5872
1615964400000|2021-03-17 07:00:00|534.62|530.62|528.7|524.7|535.74|531.74|528.39|524.39|7240
1615968000000|2021-03-17 08:00:00|528.71|524.71|526.04|522.04|531.82|527.82|524.82|520.82|7103
1615971600000|2021-03-17 09:00:00|526.07|522.07|517.39|513.39|526.1|522.1|515.48|511.48|8801
1615975200000|2021-03-17 10:00:00|517.4|513.4|521.07|517.07|521.82|517.82|516.71|512.71|7045
1615978800000|2021-03-17 11:00:00|521.08|517.08|517.94|513.94|521.18|517.18|514.99|510.99|7418
1615982400000|2021-03-17 12:00:00|517.96|513.96|520.45|516.45|522.67|518.67|513.91|509.91|8025
1615986000000|2021-03-17 13:00:00|520.46|516.46|520.99|516.99|523.21|519.21|518.5|514.5|6639
1615989600000|2021-03-17 14:00:00|521.01|517.01|519.35|515.35|521.81|517.81|517.85|513.85|7294
1615993200000|2021-03-17 15:00:00|519.34|515.34|519.79|515.79|522.49|518.49|517.82|513.82|7749
1615996800000|2021-03-17 16:00:00|519.82|515.82|522.65|518.65|524.29|520.29|516.49|512.49|7045
1616000400000|2021-03-17 17:00:00|522.66|518.66|525.04|521.04|525.3|521.3|521.92|517.92|5629
1616004000000|2021-03-17 18:00:00|525.06|521.06|537.61|533.61|537.78|533.78|525.06|521.06|7892
1616007600000|2021-03-17 19:00:00|537.6|533.6|537.09|533.09|540.84|536.84|534.95|530.95|8092
1616011200000|2021-03-17 20:00:00|537.13|533.13|535.35|531.35|539.22|535.22|535.3|531.3|7113
1616014800000|2021-03-17 21:00:00|535.36|531.36|540.06|536.06|540.16|536.16|533.1|529.1|5943
1616018400000|2021-03-17 22:00:00|540.05|536.05|539.19|535.19|541.56|537.56|538.41|534.41|6939
1616022000000|2021-03-17 23:00:00|539.24|535.24|543.5|539.5|543.81|539.81|538.93|534.93|6321
1616025600000|2021-03-18 00:00:00|543.51|539.51|541.69|537.69|547.06|543.06|539.29|535.29|8267
1616029200000|2021-03-18 01:00:00|541.71|537.71|540.76|536.76|544.22|540.22|540.14|536.14|6836
1616032800000|2021-03-18 02:00:00|540.77|536.77|543.89|539.89|545.75|541.75|540.51|536.51|7335
1616036400000|2021-03-18 03:00:00|543.91|539.91|539.54|535.54|544.47|540.47|539.16|535.16|6121
1616040000000|2021-03-18 04:00:00|539.53|535.53|540.31|536.31|542.39|538.39|539.08|535.08|5953
1616043600000|2021-03-18 05:00:00|540.3|536.3|541.01|537.01|542.8|538.8|538.8|534.8|5905
1616047200000|2021-03-18 06:00:00|541.03|537.03|540.68|536.68|542.2|538.2|540.11|536.11|5246
1616050800000|2021-03-18 07:00:00|540.65|536.65|535.71|531.71|540.78|536.78|534.87|530.87|7171
1616054400000|2021-03-18 08:00:00|535.7|531.7|534.26|530.26|538.93|534.93|534.13|530.13|6552
1616058000000|2021-03-18 09:00:00|534.19|530.19|538.12|534.12|538.68|534.68|533.94|529.94|5152
1616061600000|2021-03-18 10:00:00|538.13|534.13|539.31|535.31|539.47|535.47|537.09|533.09|5555
1616065200000|2021-03-18 11:00:00|539.3|535.3|533.83|529.83|539.35|535.35|532.85|528.85|6308
1616068800000|2021-03-18 12:00:00|533.82|529.82|536.59|532.59|536.83|532.83|531.38|527.38|7243
1616072400000|2021-03-18 13:00:00|536.6|532.6|533.28|529.28|536.99|532.99|533.23|529.23|6189
1616076000000|2021-03-18 14:00:00|533.29|529.29|532.03|528.03|535.06|531.06|530.41|526.41|7471
1616079600000|2021-03-18 15:00:00|532.06|528.06|543.83|539.83|544.48|540.48|531.13|527.13|7997
1616083200000|2021-03-18 16:00:00|543.88|539.88|539.88|535.88|548.9|544.9|539.61|535.61|8320
1616086800000|2021-03-18 17:00:00|539.89|535.89|538.56|534.56|541.54|537.54|537.51|533.51|7239
1616090400000|2021-03-18 18:00:00|538.54|534.54|533.02|529.02|539.5|535.5|532.19|528.19|6669
1616094000000|2021-03-18 19:00:00|532.95|528.95|527.62|523.62|533.97|529.97|526.87|522.87|8076
1616097600000|2021-03-18 20:00:00|527.61|523.61|528.1|524.1|529.52|525.52|525.16|521.16|7129
1616101200000|2021-03-18 21:00:00|528.07|524.07|529.33|525.33|531.15|527.15|527.48|523.48|5413
1616104800000|2021-03-18 22:00:00|529.35|525.35|528.69|524.69|531.14|527.14|527.89|523.89|6576
1616108400000|2021-03-18 23:00:00|528.72|524.72|530.29|526.29|533.87|529.87|528.7|524.7|7401
1616112000000|2021-03-19 00:00:00|530.3|526.3|528.88|524.88|530.65|526.65|519.15|515.15|9789
1616115600000|2021-03-19 01:00:00|528.87|524.87|531.59|527.59|532.04|528.04|526.66|522.66|7495
1616119200000|2021-03-19 02:00:00|531.6|527.6|534.37|530.37|539.65|535.65|531.26|527.26|8327
1616122800000|2021-03-19 03:00:00|534.36|530.36|536.07|532.07|537.87|533.87|533.43|529.43|6582
1616126400000|2021-03-19 04:00:00|536.06|532.06|535.52|531.52|536.55|532.55|533.61|529.61|7064
1616130000000|2021-03-19 05:00:00|535.53|531.53|539.02|535.02|539.15|535.15|534.31|530.31|7897
1616133600000|2021-03-19 06:00:00|539.03|535.03|537.43|533.43|539.85|535.85|536.24|532.24|7020
1616137200000|2021-03-19 07:00:00|537.42|533.42|530.77|526.77|538.11|534.11|530.42|526.42|7265
1616140800000|2021-03-19 08:00:00|530.8|526.8|534.12|530.12|536.2|532.2|529.38|525.38|6565
1616144400000|2021-03-19 09:00:00|534.14|530.14|533.87|529.87|538.26|534.26|533.87|529.87|6174
1616148000000|2021-03-19 10:00:00|533.91|529.91|540.49|536.49|541.57|537.57|532.83|528.83|6071
1616151600000|2021-03-19 11:00:00|540.45|536.45|540.63|536.63|541.62|537.62|537.44|533.44|5734
1616155200000|2021-03-19 12:00:00|540.62|536.62|538.71|534.71|542.91|538.91|538.5|534.5|6639
1616158800000|2021-03-19 13:00:00|538.68|534.68|534.63|530.63|538.74|534.74|533.69|529.69|6101
1616162400000|2021-03-19 14:00:00|534.62|530.62|537.77|533.77|538.14|534.14|533.39|529.39|5879
1616166000000|2021-03-19 15:00:00|537.76|533.76|540.48|536.48|541.5|537.5|536.21|532.21|6134
1616169600000|2021-03-19 16:00:00|540.4|536.4|543.49|539.49|552.57|548.57|539.42|535.42|8310
1616173200000|2021-03-19 17:00:00|543.48|539.48|541.46|537.46|544.68|540.68|538.61|534.61|6336
1616176800000|2021-03-19 18:00:00|541.47|537.47|542.3|538.3|543.92|539.92|539.52|535.52|6952
1616180400000|2021-03-19 19:00:00|542.31|538.31|544.64|540.64|545.15|541.15|541.4|537.4|5659
1616184000000|2021-03-19 20:00:00|544.61|540.61|538.8|534.8|546.03|542.03|537.34|533.34|5429
1616227200000|2021-03-20 08:00:00|542.8|538.8|546.24|542.24|547.03|543.03|542.39|538.39|4871
1616230800000|2021-03-20 09:00:00|546.23|542.23|547.12|543.12|547.62|543.62|545.98|541.98|4398
1616234400000|2021-03-20 10:00:00|547.11|543.11|546.73|542.73|549|545|545.26|541.26|5094
1616238000000|2021-03-20 11:00:00|546.72|542.72|551.61|547.61|552.18|548.18|546.72|542.72|5653
1616241600000|2021-03-20 12:00:00|551.63|547.63|549.09|545.09|552.27|548.27|545.96|541.96|4866
1616245200000|2021-03-20 13:00:00|549.08|545.08|543.8|539.8|554.03|550.03|542.65|538.65|6337
1616248800000|2021-03-20 14:00:00|543.67|539.67|544.76|540.76|546.27|542.27|541.66|537.66|5662
1616252400000|2021-03-20 15:00:00|544.77|540.77|543.86|539.86|546.82|542.82|542.4|538.4|5600
1616256000000|2021-03-20 16:00:00|543.88|539.88|548.42|544.42|550.89|546.89|539.91|535.91|7277
1616259600000|2021-03-20 17:00:00|548.41|544.41|549.26|545.26|551.86|547.86|548.41|544.41|5333
1616263200000|2021-03-20 18:00:00|549.28|545.28|546.53|542.53|551.63|547.63|546.26|542.26|4778
1616266800000|2021-03-20 19:00:00|546.54|542.54|549.36|545.36|549.37|545.37|546.53|542.53|4425
1616270400000|2021-03-20 20:00:00|549.37|545.37|542.23|538.23|549.75|545.75|539.91|535.91|7110
1616274000000|2021-03-20 21:00:00|542.22|538.22|544.35|540.35|546.9|542.9|542.09|538.09|3763
1616277600000|2021-03-20 22:00:00|544.37|540.37|543.77|539.77|546.58|542.58|541|537|5168
1616281200000|2021-03-20 23:00:00|543.76|539.76|538.24|534.24|543.76|539.76|537.45|533.45|6469
1616284800000|2021-03-21 00:00:00|538.23|534.23|542.61|538.61|545.22|541.22|534.84|530.84|6766
1616288400000|2021-03-21 01:00:00|542.65|538.65|539.79|535.79|544.56|540.56|538.9|534.9|4599
1616292000000|2021-03-21 02:00:00|539.81|535.81|533.12|529.12|539.81|535.81|530.75|526.75|6238
1616295600000|2021-03-21 03:00:00|533.13|529.13|534.16|530.16|534.27|530.27|530.82|526.82|4411
1616299200000|2021-03-21 04:00:00|534.17|530.17|526.97|522.97|534.27|530.27|525.23|521.23|6226
1616302800000|2021-03-21 05:00:00|526.98|522.98|529.81|525.81|530.35|526.35|526.33|522.33|5827
1616306400000|2021-03-21 06:00:00|529.83|525.83|527.58|523.58|530.46|526.46|524.98|520.98|5327
1616310000000|2021-03-21 07:00:00|527.59|523.59|528.83|524.83|530.4|526.4|527.56|523.56|4672
1616313600000|2021-03-21 08:00:00|528.74|524.74|531.09|527.09|531.16|527.16|527.84|523.84|5621
1616317200000|2021-03-21 09:00:00|531.1|527.1|521.41|517.41|531.24|527.24|518.35|514.35|6048
1616320800000|2021-03-21 10:00:00|521.38|517.38|521.62|517.62|523.95|519.95|519.6|515.6|5937
1616324400000|2021-03-21 11:00:00|521.61|517.61|522.23|518.23|523.22|519.22|517.63|513.63|5372
1616328000000|2021-03-21 12:00:00|522.31|518.31|519.86|515.86|522.52|518.52|517.72|513.72|6068
1616331600000|2021-03-21 13:00:00|519.9|515.9|525.98|521.98|526.69|522.69|519.9|515.9|5570
1616335200000|2021-03-21 14:00:00|525.97|521.97|527.04|523.04|527.2|523.2|525.87|521.87|3931
1616338800000|2021-03-21 15:00:00|527|523|524.85|520.85|528.32|524.32|524.81|520.81|4692
1616342400000|2021-03-21 16:00:00|524.82|520.82|524.84|520.84|527.77|523.77|521.28|517.28|5801
1616346000000|2021-03-21 17:00:00|524.83|520.83|527.47|523.47|528.19|524.19|523.85|519.85|4588
1616349600000|2021-03-21 18:00:00|527.46|523.46|528.95|524.95|529.67|525.67|527.31|523.31|3886
1616353200000|2021-03-21 19:00:00|528.96|524.96|529.09|525.09|529.74|525.74|528.2|524.2|2794
1616356800000|2021-03-21 20:00:00|529.1|525.1|531.53|525.53|531.54|526.27|528.55|524.55|2902
1616360400000|2021-03-21 21:00:00|531.52|525.52|531.55|527.55|532.63|527.55|530.5|524.5|2682
1616364000000|2021-03-21 22:00:00|531.54|527.54|526.8|522.8|531.68|527.68|526.63|522.63|4518
1616367600000|2021-03-21 23:00:00|526.79|522.79|525.96|521.96|527.93|523.93|524.35|520.35|4841
1616371200000|2021-03-22 00:00:00|525.98|521.98|518.68|514.68|526.75|522.75|517.68|513.68|6314
1616374800000|2021-03-22 01:00:00|518.67|514.67|517.26|513.26|520.16|516.16|515.4|511.4|5317
1616378400000|2021-03-22 02:00:00|517.24|513.24|520.78|516.78|520.81|516.81|515.48|511.48|4948
1616382000000|2021-03-22 03:00:00|520.79|516.79|522.5|518.5|523.15|519.15|520.52|516.52|5054
1616385600000|2021-03-22 04:00:00|522.49|518.49|522.41|518.41|523.95|519.95|521.51|517.51|4658
1616389200000|2021-03-22 05:00:00|522.42|518.42|526.07|522.07|526.39|522.39|520.05|516.05|4434
1616392800000|2021-03-22 06:00:00|526.06|522.06|523.93|519.93|528.04|524.04|523.67|519.67|3736
1616396400000|2021-03-22 07:00:00|523.97|519.97|523.86|519.86|525.11|521.11|522.96|518.96|4000
1616400000000|2021-03-22 08:00:00|523.84|519.84|520.23|516.23|523.85|519.85|519.61|515.61|5587
1616403600000|2021-03-22 09:00:00|520.21|516.21|523.06|519.06|523.07|519.07|517.82|513.82|5892
1616407200000|2021-03-22 10:00:00|523.05|519.05|527.66|523.66|528.54|524.54|522.97|518.97|7282
1616410800000|2021-03-22 11:00:00|527.62|523.62|527.2|523.2|528.45|524.45|525.47|521.47|6703
1616414400000|2021-03-22 12:00:00|527.21|523.21|526.37|522.37|528.5|524.5|522.72|518.72|7858
1616418000000|2021-03-22 13:00:00|526.36|522.36|531.9|527.9|540.98|536.98|525.01|521.01|8453
1616421600000|2021-03-22 14:00:00|531.89|527.89|534.33|530.33|538.27|534.27|529.04|525.04|9169
1616425200000|2021-03-22 15:00:00|534.39|530.39|533.43|529.43|535.14|531.14|531.7|527.7|6559
1616428800000|2021-03-22 16:00:00|533.39|529.39|531.64|527.64|540.6|536.6|526.64|522.64|9291
1616432400000|2021-03-22 17:00:00|531.62|527.62|534.83|530.83|535.5|531.5|529.7|525.7|6451
1616436000000|2021-03-22 18:00:00|534.82|530.82|535.51|531.51|535.99|531.99|532.35|528.35|7139
1616439600000|2021-03-22 19:00:00|535.5|531.5|526.45|522.45|535.59|531.59|525.76|521.76|7934
1616443200000|2021-03-22 20:00:00|526.53|522.53|514.04|510.04|529.31|525.31|514|510|8849
1616446800000|2021-03-22 21:00:00|514.01|510.01|514.09|510.09|517.29|513.29|511.36|507.36|7283
1616450400000|2021-03-22 22:00:00|514.03|510.03|514.36|510.36|516.57|512.57|508.96|504.96|9349
1616454000000|2021-03-22 23:00:00|514.38|510.38|511.36|507.36|516.32|512.32|511.29|507.29|8322
1616457600000|2021-03-23 00:00:00|511.4|507.4|515.44|511.44|516.94|512.94|507.84|503.84|8842
1616461200000|2021-03-23 01:00:00|515.43|511.43|519.95|515.95|520.2|516.2|512.78|508.78|7064
1616464800000|2021-03-23 02:00:00|519.97|515.97|525.58|521.58|530.28|526.28|518.39|514.39|8366
1616468400000|2021-03-23 03:00:00|525.57|521.57|531.69|527.69|532.69|528.69|525.28|521.28|8650
1616472000000|2021-03-23 04:00:00|531.67|527.67|531.21|527.21|534.64|530.64|527.7|523.7|8581
1616475600000|2021-03-23 05:00:00|531.22|527.22|523.44|519.44|531.42|527.42|520.25|516.25|9787
1616479200000|2021-03-23 06:00:00|523.48|519.48|514.97|510.97|524.03|520.03|514.62|510.62|9429
1616482800000|2021-03-23 07:00:00|515.01|511.01|521.35|517.35|521.79|517.79|515.01|511.01|8080
1616486400000|2021-03-23 08:00:00|521.34|517.34|523.81|519.81|524.16|520.16|515.72|511.72|7728
1616490000000|2021-03-23 09:00:00|523.8|519.8|524.03|520.03|525.12|521.12|521.75|517.75|7918
1616493600000|2021-03-23 10:00:00|524.04|520.04|522.38|518.38|524.91|520.91|520.39|516.39|7364
1616497200000|2021-03-23 11:00:00|522.42|518.42|521.62|517.62|531.35|527.35|519.43|515.43|8199
1616500800000|2021-03-23 12:00:00|521.81|517.81|528.23|524.23|529.38|525.38|521.65|517.65|8265
1616504400000|2021-03-23 13:00:00|528.22|524.22|526.74|522.74|530.2|526.2|524.88|520.88|7137
1616508000000|2021-03-23 14:00:00|526.71|522.71|525.6|521.6|526.92|522.92|523.1|519.1|7365
1616511600000|2021-03-23 15:00:00|525.62|521.62|524.7|520.7|526.75|522.75|524.31|520.31|6030
1616515200000|2021-03-23 16:00:00|524.71|520.71|524.15|520.15|527.22|523.22|521.48|517.48|7577
1616518800000|2021-03-23 17:00:00|524.24|520.24|523.1|519.1|525.31|521.31|521.83|517.83|6387
1616522400000|2021-03-23 18:00:00|523.08|519.08|520.45|516.45|523.35|519.35|519.95|515.95|5636
1616526000000|2021-03-23 19:00:00|520.46|516.46|517.58|513.58|522.34|518.34|517.12|513.12|5757
1616529600000|2021-03-23 20:00:00|517.51|513.51|515.2|511.2|518.37|514.37|514.51|510.51|6358
1616533200000|2021-03-23 21:00:00|515.21|511.21|514.38|510.38|515.63|511.63|512.27|508.27|4973
1616536800000|2021-03-23 22:00:00|514.4|510.4|513.39|509.39|517.43|513.43|513.36|509.36|7410
1616540400000|2021-03-23 23:00:00|513.41|509.41|512.7|508.7|516.46|512.46|512.38|508.38|6661
1616544000000|2021-03-24 00:00:00|512.69|508.69|507.45|503.45|515.31|511.31|507.17|503.17|8099
1616547600000|2021-03-24 01:00:00|507.44|503.44|514.79|510.79|516.4|512.4|506.92|502.92|6466
1616551200000|2021-03-24 02:00:00|514.81|510.81|516.22|512.22|516.51|512.51|513.74|509.74|5748
1616554800000|2021-03-24 03:00:00|516.34|512.34|515.55|511.55|517.96|513.96|514.67|510.67|5418
1616558400000|2021-03-24 04:00:00|515.51|511.51|514.66|510.66|517.93|513.93|514.46|510.46|6073
1616562000000|2021-03-24 05:00:00|514.65|510.65|515.24|511.24|516.24|512.24|511.75|507.75|5932
1616565600000|2021-03-24 06:00:00|515.2|511.2|517.49|513.49|520.06|516.06|512.68|508.68|6973
1616569200000|2021-03-24 07:00:00|517.51|513.51|521.69|517.69|521.92|517.92|517.51|513.51|7198
1616572800000|2021-03-24 08:00:00|521.67|517.67|523.93|519.93|524.67|520.67|520.97|516.97|6518
1616576400000|2021-03-24 09:00:00|523.94|519.94|525.59|521.59|526.15|522.15|523.93|519.93|6160
1616580000000|2021-03-24 10:00:00|525.6|521.6|524.95|520.95|525.8|521.8|522.57|518.57|5580
1616583600000|2021-03-24 11:00:00|524.98|520.98|525.34|521.34|525.7|521.7|523.97|519.97|4865
1616587200000|2021-03-24 12:00:00|525.29|521.29|528.4|524.4|529.83|525.83|525.24|521.24|6368
1616590800000|2021-03-24 13:00:00|528.41|524.41|524|520|529.18|525.18|522.47|518.47|5700
1616594400000|2021-03-24 14:00:00|523.99|519.99|529.26|525.26|530.68|526.68|523.41|519.41|6643
1616598000000|2021-03-24 15:00:00|529.25|525.25|525.34|521.34|531.41|527.41|523.31|519.31|6672
1616601600000|2021-03-24 16:00:00|525.35|521.35|521.48|517.48|526.63|522.63|520.8|516.8|6521
1616605200000|2021-03-24 17:00:00|521.44|517.44|519.89|515.89|523.06|519.06|519.88|515.88|6159
1616608800000|2021-03-24 18:00:00|519.87|515.87|515.96|511.96|520.65|516.65|515.96|511.96|6584
1616612400000|2021-03-24 19:00:00|516.02|512.02|509.18|505.18|517.12|513.12|508.9|504.9|7387
1616616000000|2021-03-24 20:00:00|509.17|505.17|510.54|506.54|512.45|508.45|503.99|499.99|7987
1616619600000|2021-03-24 21:00:00|510.53|506.53|505.74|501.74|510.6|506.6|505.65|501.65|5415
1616623200000|2021-03-24 22:00:00|505.71|501.71|477.38|473.38|505.71|501.71|447.34|443.34|8580
1616626800000|2021-03-24 23:00:00|477.42|473.42|476.26|472.26|481.22|477.22|473.36|469.36|9129
1616630400000|2021-03-25 00:00:00|476.3|472.3|471.34|467.34|480.37|476.37|470|466|8964
1616634000000|2021-03-25 01:00:00|471.35|467.35|457.89|453.89|472.35|468.35|457.2|453.2|9848
1616637600000|2021-03-25 02:00:00|457.99|453.99|465.36|461.36|468.6|464.6|454.09|450.09|9651
1616641200000|2021-03-25 03:00:00|465.35|461.35|465.46|461.46|466.49|462.49|461.15|457.15|7284
1616644800000|2021-03-25 04:00:00|465.43|461.43|467.22|463.22|469.45|465.45|461.9|457.9|6854
1616648400000|2021-03-25 05:00:00|467.2|463.2|472.69|468.69|473.65|469.65|466.84|462.84|4937
1616652000000|2021-03-25 06:00:00|472.7|468.7|473.66|469.66|475.11|471.11|471.73|467.73|6680
1616655600000|2021-03-25 07:00:00|473.69|469.69|466.63|462.63|475.27|471.27|465.8|461.8|6162
1616659200000|2021-03-25 08:00:00|466.64|462.64|472.27|468.27|473.36|469.36|466.24|462.24|7234
1616662800000|2021-03-25 09:00:00|472.31|468.31|475.82|471.82|476.25|472.25|471.18|467.18|6920
1616666400000|2021-03-25 10:00:00|475.83|471.83|479.49|475.49|479.71|475.71|473.02|469.02|6823
1616670000000|2021-03-25 11:00:00|479.51|475.51|473.7|469.7|480.42|476.42|473.65|469.65|6947
1616673600000|2021-03-25 12:00:00|473.71|469.71|466.1|462.1|475.98|471.98|458.79|454.79|10349
1616677200000|2021-03-25 13:00:00|466.11|462.11|472.19|468.19|472.78|468.78|463.04|459.04|8134
1616680800000|2021-03-25 14:00:00|472.21|468.21|472.21|468.21|476.93|472.93|470.62|466.62|7369
1616684400000|2021-03-25 15:00:00|472.22|468.22|469.34|465.34|472.99|468.99|468.03|464.03|8173
1616688000000|2021-03-25 16:00:00|469.43|465.43|475.82|471.82|477.37|473.37|466.35|462.35|9005
1616691600000|2021-03-25 17:00:00|475.86|471.86|479.66|475.66|480.02|476.02|474.87|470.87|6857
1616695200000|2021-03-25 18:00:00|479.65|475.65|481.3|477.3|482.5|478.5|479.4|475.4|6302
1616698800000|2021-03-25 19:00:00|481.29|477.29|482.65|478.65|483.01|479.01|479.85|475.85|5843
1616702400000|2021-03-25 20:00:00|482.62|478.62|481.31|477.31|484.49|480.49|481|477|6095
1616706000000|2021-03-25 21:00:00|481.3|477.3|480.89|476.89|482.47|478.47|480.2|476.2|4197
1616709600000|2021-03-25 22:00:00|480.86|476.86|475.67|471.67|482.71|478.71|474.56|470.56|5694
1616713200000|2021-03-25 23:00:00|475.65|471.65|474.86|470.86|478.6|474.6|474.14|470.14|6762
1616716800000|2021-03-26 00:00:00|474.84|470.84|480.86|476.86|481.09|477.09|474.78|470.78|6388
1616720400000|2021-03-26 01:00:00|480.87|476.87|479.18|475.18|481.66|477.66|479|475|4785
1616724000000|2021-03-26 02:00:00|479.17|475.17|472.93|468.93|480.38|476.38|472.49|468.49|5181
1616727600000|2021-03-26 03:00:00|472.94|468.94|478.17|474.17|479.12|475.12|472.94|468.94|5214
1616731200000|2021-03-26 04:00:00|478.19|474.19|478.55|474.55|478.93|474.93|475.72|471.72|5341
1616734800000|2021-03-26 05:00:00|478.54|474.54|479.62|475.62|480.67|476.67|478.2|474.2|5337
1616738400000|2021-03-26 06:00:00|479.64|475.64|477.85|473.85|480.72|476.72|477.21|473.21|4900
1616742000000|2021-03-26 07:00:00|477.83|473.83|478.28|474.28|480.02|476.02|473.58|469.58|7765
1616745600000|2021-03-26 08:00:00|478.39|474.39|478.05|474.05|481.08|477.08|477.05|473.05|6851
1616749200000|2021-03-26 09:00:00|478.04|474.04|477.8|473.8|480.78|476.78|477.26|473.26|5815
1616752800000|2021-03-26 10:00:00|477.81|473.81|480.31|476.31|480.44|476.44|477.26|473.26|5335
1616756400000|2021-03-26 11:00:00|480.33|476.33|491.44|487.44|495.9|491.9|477.42|473.42|8452
1616760000000|2021-03-26 12:00:00|491.5|487.5|495.15|491.15|497.71|493.71|489.46|485.46|8835
1616763600000|2021-03-26 13:00:00|495.16|491.16|498.91|494.91|499.83|495.83|493.48|489.48|5824
1616767200000|2021-03-26 14:00:00|498.92|494.92|495.31|491.31|500.11|496.11|494.06|490.06|6025
1616770800000|2021-03-26 15:00:00|495.32|491.32|494.24|490.24|496.02|492.02|491.59|487.59|5105
1616774400000|2021-03-26 16:00:00|494.23|490.23|499.34|495.34|499.69|495.69|491.59|487.59|7753
1616778000000|2021-03-26 17:00:00|499.35|495.35|499.54|495.54|499.54|495.54|496.23|492.23|5302
1616781600000|2021-03-26 18:00:00|499.58|495.58|495.97|491.97|499.85|495.85|495.15|491.15|5647
1616785200000|2021-03-26 19:00:00|495.98|491.98|499.43|495.43|499.47|495.47|495.38|491.38|4756
1616788800000|2021-03-26 20:00:00|499.44|495.44|502.83|498.83|503.77|499.77|499.44|495.44|4759
1616832000000|2021-03-27 08:00:00|500.4|496.4|500.53|496.53|501.91|497.91|498.67|494.67|5628
1616835600000|2021-03-27 09:00:00|500.52|496.52|502.82|498.82|503.75|499.75|499.6|495.6|4802
1616839200000|2021-03-27 10:00:00|502.83|498.83|498.69|494.69|502.96|498.96|498.66|494.66|4722
1616842800000|2021-03-27 11:00:00|498.7|494.7|494.74|490.74|498.71|494.71|494.45|490.45|6666
1616846400000|2021-03-27 12:00:00|494.75|490.75|491.67|487.67|495.29|491.29|487.7|483.7|7942
1616850000000|2021-03-27 13:00:00|491.64|487.64|495.81|491.81|496.91|492.91|490.4|486.4|6831
1616853600000|2021-03-27 14:00:00|495.82|491.82|494.87|490.87|495.86|491.86|492.78|488.78|5655
1616857200000|2021-03-27 15:00:00|494.86|490.86|496.22|492.22|497.2|493.2|493.77|489.77|5215
1616860800000|2021-03-27 16:00:00|496.23|492.23|500.96|496.96|501.38|497.38|496.22|492.22|6914
1616864400000|2021-03-27 17:00:00|500.97|496.97|502.95|498.95|504.19|500.19|500.82|496.82|4988
1616868000000|2021-03-27 18:00:00|502.94|498.94|501.63|497.63|503.31|499.31|500.56|496.56|4849
1616871600000|2021-03-27 19:00:00|501.62|497.62|502.47|498.47|503.4|499.4|500.38|496.38|4548
1616875200000|2021-03-27 20:00:00|502.46|498.46|503.1|499.1|503.79|499.79|501.31|497.31|4415
1616878800000|2021-03-27 21:00:00|503.11|499.11|506.07|502.07|506.86|502.86|501.32|497.32|4691
1616882400000|2021-03-27 22:00:00|506.06|502.06|504.64|500.64|506.29|502.29|502.38|498.38|6275
1616886000000|2021-03-27 23:00:00|504.65|500.65|502.61|498.61|505.74|501.74|501.93|497.93|5864
1616889600000|2021-03-28 00:00:00|502.63|498.63|504.1|500.1|505.04|501.04|499.43|495.43|5869
1616893200000|2021-03-28 01:00:00|504.11|500.11|505.93|501.93|506.13|502.13|503.46|499.46|3329
1616896800000|2021-03-28 02:00:00|505.9|501.9|504.69|500.69|507.33|503.33|504.54|500.54|4032
1616900400000|2021-03-28 03:00:00|504.66|500.66|504.35|500.35|505.98|501.98|503.87|499.87|3832
1616904000000|2021-03-28 04:00:00|504.36|500.36|505.16|501.16|507.21|503.21|504.36|500.36|3931
1616907600000|2021-03-28 05:00:00|505.17|501.17|505.69|501.69|506.17|502.17|504.77|500.77|3336
1616911200000|2021-03-28 06:00:00|505.73|501.73|502.5|498.5|506.03|502.03|501.89|497.89|3696
1616914800000|2021-03-28 07:00:00|502.49|498.49|505.05|501.05|505.96|501.96|502.02|498.02|3395
1616918400000|2021-03-28 08:00:00|505.04|501.04|503.99|499.99|505.97|501.97|502.68|498.68|3041
1616922000000|2021-03-28 09:00:00|503.9|499.9|500.86|496.86|505.8|501.8|500.6|496.6|2819
1616925600000|2021-03-28 10:00:00|500.87|496.87|500.84|496.84|501.54|497.54|498.28|494.28|3881
1616929200000|2021-03-28 11:00:00|500.85|496.85|498.26|494.26|500.85|496.85|498.24|494.24|3770
1616932800000|2021-03-28 12:00:00|498.29|494.29|498.99|494.99|499.97|495.97|494.24|490.24|5339
1616936400000|2021-03-28 13:00:00|498.95|494.95|499.15|495.15|500.77|496.77|498.45|494.45|3086
1616940000000|2021-03-28 14:00:00|499.09|495.09|498.9|494.9|499.6|495.6|496.87|492.87|4502
1616943600000|2021-03-28 15:00:00|498.85|494.85|502.48|498.48|503.62|499.62|497.82|493.82|4558
1616947200000|2021-03-28 16:00:00|502.49|498.49|499.34|495.34|504.26|500.26|498.39|494.39|5897
1616950800000|2021-03-28 17:00:00|499.33|495.33|499.55|495.55|500.93|496.93|497.8|493.8|4213
1616954400000|2021-03-28 18:00:00|499.54|495.54|494.1|490.1|499.67|495.67|493.96|489.96|6000
1616958000000|2021-03-28 19:00:00|494.09|490.09|494.19|490.19|495.33|491.33|490.2|486.2|7023
1616961600000|2021-03-28 20:00:00|494.18|490.18|493.99|487.99|495.41|490.18|492.9|486.9|5671
1616965200000|2021-03-28 21:00:00|494.01|488.01|495.41|491.41|496.84|492.84|493.42|487.53|4878
1616968800000|2021-03-28 22:00:00|495.42|491.42|496.7|492.7|497|493|495.07|491.07|6587
1616972400000|2021-03-28 23:00:00|496.71|492.71|499.11|495.11|499.82|495.82|496.36|492.36|4741
1616976000000|2021-03-29 00:00:00|499.1|495.1|495.14|491.14|500.59|496.59|494.54|490.54|4620
1616979600000|2021-03-29 01:00:00|495.16|491.16|495.43|491.43|495.61|491.61|493.43|489.43|4414
1616983200000|2021-03-29 02:00:00|495.42|491.42|499.03|495.03|500.74|496.74|495.24|491.24|5455
1616986800000|2021-03-29 03:00:00|499.04|495.04|501.88|497.88|503.88|499.88|498.38|494.38|3961
1616990400000|2021-03-29 04:00:00|501.87|497.87|505.54|501.54|505.61|501.61|500.02|496.02|4487
1616994000000|2021-03-29 05:00:00|505.56|501.56|504.25|500.25|508.74|504.74|503.86|499.86|5500
1616997600000|2021-03-29 06:00:00|504.24|500.24|506.45|502.45|507.3|503.3|504.22|500.22|3687
1617001200000|2021-03-29 07:00:00|506.43|502.43|510.06|506.06|512.74|508.74|506.04|502.04|3974
1617004800000|2021-03-29 08:00:00|510.05|506.05|516.8|512.8|519.41|515.41|510.05|506.05|5735
1617008400000|2021-03-29 09:00:00|516.83|512.83|520.44|516.44|521.82|517.82|516.83|512.83|6873
1617012000000|2021-03-29 10:00:00|520.49|516.49|521.04|517.04|521.97|517.97|518.1|514.1|4944
1617015600000|2021-03-29 11:00:00|521.05|517.05|521.85|517.85|524.37|520.37|521.03|517.03|5299
1617019200000|2021-03-29 12:00:00|521.87|517.87|523.43|519.43|525.95|521.95|521.86|517.86|5579
1617022800000|2021-03-29 13:00:00|523.42|519.42|519.81|515.81|524.24|520.24|518.9|514.9|3979
1617026400000|2021-03-29 14:00:00|519.8|515.8|519.96|515.96|521.78|517.78|517.65|513.65|3849
1617030000000|2021-03-29 15:00:00|519.95|515.95|519.36|515.36|521.09|517.09|514.07|510.07|5844
1617033600000|2021-03-29 16:00:00|519.27|515.27|520.54|516.54|521.7|517.7|516.59|512.59|5517
1617037200000|2021-03-29 17:00:00|520.55|516.55|522.56|518.56|524.39|520.39|520.22|516.22|4525
1617040800000|2021-03-29 18:00:00|522.55|518.55|521.22|517.22|523.02|519.02|520.96|516.96|3866
1617044400000|2021-03-29 19:00:00|521.23|517.23|519.51|515.51|521.32|517.32|517.96|513.96|3128
1617048000000|2021-03-29 20:00:00|519.5|515.5|517.86|513.86|522.25|518.25|517.67|513.67|3875
1617051600000|2021-03-29 21:00:00|517.83|513.83|518.64|514.64|519.49|515.49|517.62|513.62|2518
1617055200000|2021-03-29 22:00:00|518.63|514.63|519.3|515.3|520.42|516.42|517.21|513.21|3835
1617058800000|2021-03-29 23:00:00|519.31|515.31|520.19|516.19|520.69|516.69|517.02|513.02|3357
1617062400000|2021-03-30 00:00:00|520.18|516.18|519.91|515.91|521.64|517.64|516.86|512.86|4329
1617066000000|2021-03-30 01:00:00|519.9|515.9|515.79|511.79|519.9|515.9|513.48|509.48|3895
1617069600000|2021-03-30 02:00:00|515.78|511.78|516.75|512.75|517.45|513.45|513.78|509.78|5147
1617073200000|2021-03-30 03:00:00|516.79|512.79|515.31|511.31|518.15|514.15|514.64|510.64|3968
1617076800000|2021-03-30 04:00:00|515.33|511.33|519.69|515.69|521.69|517.69|513.2|509.2|4820
1617080400000|2021-03-30 05:00:00|519.54|515.54|518.6|514.6|520.05|516.05|517.12|513.12|4652
1617084000000|2021-03-30 06:00:00|518.64|514.64|520.98|516.98|521.51|517.51|517.12|513.12|3605
1617087600000|2021-03-30 07:00:00|520.99|516.99|520.46|516.46|521.25|517.25|519.26|515.26|3997
1617091200000|2021-03-30 08:00:00|520.45|516.45|522.71|518.71|526.05|522.05|520.45|516.45|5058
1617094800000|2021-03-30 09:00:00|522.72|518.72|529.57|525.57|529.57|525.57|522|518|5530
1617098400000|2021-03-30 10:00:00|529.58|525.58|530.73|526.73|534.04|530.04|528.62|524.62|6043
1617102000000|2021-03-30 11:00:00|530.7|526.7|535.49|531.49|538.03|534.03|530.46|526.46|5611
1617105600000|2021-03-30 12:00:00|535.5|531.5|533.83|529.83|538.14|534.14|533.22|529.22|4151
1617109200000|2021-03-30 13:00:00|533.78|529.78|529.6|525.6|535.13|531.13|528.94|524.94|4815
1617112800000|2021-03-30 14:00:00|529.61|525.61|529.14|525.14|530.07|526.07|526.07|522.07|5256
1617116400000|2021-03-30 15:00:00|529.16|525.16|526.99|522.99|531.01|527.01|525.75|521.75|5169
1617120000000|2021-03-30 16:00:00|527.04|523.04|530.47|526.47|531.8|527.8|526.79|522.79|5374
1617123600000|2021-03-30 17:00:00|530.46|526.46|530.28|526.28|531.55|527.55|529.36|525.36|3297
1617127200000|2021-03-30 18:00:00|530.29|526.29|530.6|526.6|533.71|529.71|529.96|525.96|3859
1617130800000|2021-03-30 19:00:00|530.57|526.57|533.56|529.56|533.7|529.7|530.24|526.24|3320
1617134400000|2021-03-30 20:00:00|533.62|529.62|527.9|523.9|533.82|529.82|527.16|523.16|5554
1617138000000|2021-03-30 21:00:00|527.89|523.89|526.76|522.76|529.16|525.16|524.58|520.58|3657
1617141600000|2021-03-30 22:00:00|526.75|522.75|526.68|522.68|527.61|523.61|525.36|521.36|4211
1617145200000|2021-03-30 23:00:00|526.71|522.71|527.63|523.63|527.72|523.72|525.56|521.56|5002
1617148800000|2021-03-31 00:00:00|527.64|523.64|532.56|528.56|533.36|529.36|527.39|523.39|6636
1617152400000|2021-03-31 01:00:00|532.54|528.54|534.57|530.57|535.31|531.31|531.59|527.59|5416
1617156000000|2021-03-31 02:00:00|534.6|530.6|530.44|526.44|534.68|530.68|530.33|526.33|5505
1617159600000|2021-03-31 03:00:00|530.4|526.4|525.53|521.53|530.44|526.44|521.16|517.16|7341
1617163200000|2021-03-31 04:00:00|525.5|521.5|526.69|522.69|528.06|524.06|522.58|518.58|5278
1617166800000|2021-03-31 05:00:00|526.68|522.68|526.83|522.83|528.33|524.33|524.79|520.79|4594
1617170400000|2021-03-31 06:00:00|526.84|522.84|532.78|528.78|534.92|530.92|526.5|522.5|6344
1617174000000|2021-03-31 07:00:00|532.77|528.77|518.82|514.82|533.68|529.68|513.33|509.33|6565
1617177600000|2021-03-31 08:00:00|518.79|514.79|516.99|512.99|520.04|516.04|505.09|501.09|9806
1617181200000|2021-03-31 09:00:00|517|513|517.12|513.12|519.44|515.44|514.48|510.48|7428
1617184800000|2021-03-31 10:00:00|517.13|513.13|515.76|511.76|518.65|514.65|510.57|506.57|8420
1617188400000|2021-03-31 11:00:00|515.7|511.7|518.55|514.55|520.33|516.33|515.57|511.57|5695
1617192000000|2021-03-31 12:00:00|518.56|514.56|519.58|515.58|520.62|516.62|515.7|511.7|6638
1617195600000|2021-03-31 13:00:00|519.6|515.6|522.83|518.83|524.44|520.44|519.32|515.32|6038
1617199200000|2021-03-31 14:00:00|522.84|518.84|524.97|520.97|527.07|523.07|521.86|517.86|6314
1617202800000|2021-03-31 15:00:00|525|521|528.59|524.59|529.62|525.62|524.72|520.72|7789
1617206400000|2021-03-31 16:00:00|528.71|524.71|524.6|520.6|530.93|526.93|522.8|518.8|7547
1617210000000|2021-03-31 17:00:00|524.59|520.59|529.14|525.14|529.82|525.82|523.82|519.82|6100
1617213600000|2021-03-31 18:00:00|529.13|525.13|532.18|528.18|533.25|529.25|526.62|522.62|6355
1617217200000|2021-03-31 19:00:00|532.16|528.16|527.99|523.99|536.01|532.01|526.15|522.15|7530
1617220800000|2021-03-31 20:00:00|527.96|523.96|537.7|533.7|539.51|535.51|526.32|522.32|7995
1617224400000|2021-03-31 21:00:00|537.69|533.69|538.81|534.81|541.51|537.51|536.94|532.94|5092
1617228000000|2021-03-31 22:00:00|538.83|534.83|540.51|536.51|543.09|539.09|535.43|531.43|6488
1617231600000|2021-03-31 23:00:00|540.52|536.52|543.01|539.01|546.86|542.86|537.5|533.5|6821
1617235200000|2021-04-01 00:00:00|543.02|539.02|554.59|550.59|556.29|552.29|542.99|538.99|7455
1617238800000|2021-04-01 01:00:00|554.6|550.6|551.08|547.08|555.64|551.64|546.71|542.71|6259
1617242400000|2021-04-01 02:00:00|550.92|546.92|547.64|543.64|552.43|548.43|546.93|542.93|4922
1617246000000|2021-04-01 03:00:00|547.65|543.65|543.6|539.6|547.69|543.69|542.76|538.76|4441
1617249600000|2021-04-01 04:00:00|543.63|539.63|542.22|538.22|546.85|542.85|538.39|534.39|5486
1617253200000|2021-04-01 05:00:00|542.2|538.2|537.22|533.22|543.35|539.35|536.63|532.63|6119
1617256800000|2021-04-01 06:00:00|537.06|533.06|538.46|534.46|543.85|539.85|537.02|533.02|5083
1617260400000|2021-04-01 07:00:00|538.47|534.47|540.65|536.65|541.1|537.1|533.96|529.96|6274
1617264000000|2021-04-01 08:00:00|540.69|536.69|540.74|536.74|548.29|544.29|535.67|531.67|6898
1617267600000|2021-04-01 09:00:00|540.73|536.73|539.57|535.57|545.69|541.69|538.71|534.71|6490
1617271200000|2021-04-01 10:00:00|539.53|535.53|537.45|533.45|542.37|538.37|536.24|532.24|6086
1617274800000|2021-04-01 11:00:00|537.41|533.41|535.39|531.39|537.41|533.41|531.07|527.07|6823
1617278400000|2021-04-01 12:00:00|535.4|531.4|535.02|531.02|537.12|533.12|531.87|527.87|5655
1617282000000|2021-04-01 13:00:00|535.03|531.03|539.36|535.36|541.32|537.32|534.98|530.98|4984
1617285600000|2021-04-01 14:00:00|539.38|535.38|546.18|542.18|546.32|542.32|536.85|532.85|6306
1617289200000|2021-04-01 15:00:00|546.97|542.97|545.51|541.51|548.36|544.36|543.34|539.34|6330
1617292800000|2021-04-01 16:00:00|545.52|541.52|548.33|544.33|560.67|556.67|543.47|539.47|8018
1617296400000|2021-04-01 17:00:00|548.34|544.34|541.13|537.13|550.09|546.09|538.43|534.43|6618
1617300000000|2021-04-01 18:00:00|541.12|537.12|543.08|539.08|544.2|540.2|532.32|528.32|8452
1617303600000|2021-04-01 19:00:00|543.11|539.11|554.97|550.97|560.23|556.23|543.09|539.09|8796
1617307200000|2021-04-01 20:00:00|554.96|550.96|555.18|551.18|556.62|552.62|552.38|548.38|6366
1617310800000|2021-04-01 21:00:00|555.19|551.19|554.44|550.44|560.06|556.06|552.18|548.18|5067
1617314400000|2021-04-01 22:00:00|554.42|550.42|556.62|552.62|556.75|552.75|551.78|547.78|5312
1617318000000|2021-04-01 23:00:00|556.63|552.63|557.97|553.97|561.46|557.46|556.04|552.04|5731
1617321600000|2021-04-02 00:00:00|558.22|554.22|550|546|561.81|557.81|547.19|543.19|7716
1617325200000|2021-04-02 01:00:00|550.01|546.01|557.32|553.32|557.32|553.32|549.81|545.81|5413
1617328800000|2021-04-02 02:00:00|557.35|553.35|559.16|555.16|566.81|562.81|556.89|552.89|7601
1617332400000|2021-04-02 03:00:00|559.17|555.17|561.82|557.82|563.92|559.92|557.92|553.92|6162
1617336000000|2021-04-02 04:00:00|561.95|557.95|559.21|555.21|563.68|559.68|557.58|553.58|4784
1617339600000|2021-04-02 05:00:00|559.22|555.22|559.12|555.12|561.01|557.01|557.52|553.52|3192
1617343200000|2021-04-02 06:00:00|559.2|555.2|557.23|553.23|559.81|555.81|554.05|550.05|3724
1617346800000|2021-04-02 07:00:00|557.26|553.26|560.05|556.05|563.97|559.97|557.25|553.25|4640
1617350400000|2021-04-02 08:00:00|560.03|556.03|560.36|556.36|565.4|561.4|559.85|555.85|6156
1617354000000|2021-04-02 09:00:00|560.34|556.34|562.72|558.72|564.54|560.54|557.62|553.62|5914
1617357600000|2021-04-02 10:00:00|562.71|558.71|562.61|558.61|563.68|559.68|559.31|555.31|4431
1617361200000|2021-04-02 11:00:00|562.59|558.59|576.88|572.88|577.12|573.12|561.71|557.71|6320
1617364800000|2021-04-02 12:00:00|576.7|572.7|578.02|574.02|581.55|577.55|569.3|565.3|9031
1617368400000|2021-04-02 13:00:00|578.01|574.01|572.7|568.7|579.13|575.13|566.78|562.78|8052
1617372000000|2021-04-02 14:00:00|572.69|568.69|583.46|579.46|584.76|580.76|571.52|567.52|8621
1617375600000|2021-04-02 15:00:00|583.47|579.47|587.35|583.35|589.54|585.54|583.21|579.21|8291
1617379200000|2021-04-02 16:00:00|587.39|583.39|593.18|589.18|599.69|595.69|585.85|581.85|10195
1617382800000|2021-04-02 17:00:00|593.4|589.4|591.16|587.16|593.85|589.85|589.04|585.04|8472
1617386400000|2021-04-02 18:00:00|591.17|587.17|588.16|584.16|594.92|590.92|585.63|581.63|7712
1617390000000|2021-04-02 19:00:00|588.12|584.12|581.49|577.49|588.13|584.13|578.5|574.5|8494
1617393600000|2021-04-02 20:00:00|581.51|577.51|578.09|574.09|582.03|578.03|576.96|572.96|7469
1617433200000|2021-04-03 07:00:00|595.2|591.2|590.74|586.74|595.84|591.84|589.89|585.89|5640
1617436800000|2021-04-03 08:00:00|590.8|586.8|580.99|576.99|594.57|590.57|576.75|572.75|8478
1617440400000|2021-04-03 09:00:00|580.94|576.94|579.71|575.71|581.53|577.53|571.61|567.61|7441
1617444000000|2021-04-03 10:00:00|579.76|575.76|580.84|576.84|582.91|578.91|576.86|572.86|6403
1617447600000|2021-04-03 11:00:00|580.85|576.85|582.89|578.89|584.62|580.62|580.84|576.84|5674
1617451200000|2021-04-03 12:00:00|582.88|578.88|581.6|577.6|584.9|580.9|578.95|574.95|6167
1617454800000|2021-04-03 13:00:00|581.59|577.59|583.48|579.48|583.91|579.91|579.04|575.04|4737
1617458400000|2021-04-03 14:00:00|583.47|579.47|576.28|572.28|586.29|582.29|576.17|572.17|6098
1617462000000|2021-04-03 15:00:00|576.33|572.33|566.06|562.06|578.85|574.85|564.87|560.87|7863
1617465600000|2021-04-03 16:00:00|566.07|562.07|564.66|560.66|572.16|568.16|562.28|558.28|8989
1617469200000|2021-04-03 17:00:00|564.67|560.67|554.79|550.79|565.13|561.13|554.11|550.11|9693
1617472800000|2021-04-03 18:00:00|554.78|550.78|558.01|554.01|558.38|554.38|543.83|539.83|8719
1617476400000|2021-04-03 19:00:00|557.99|553.99|558.48|554.48|559.95|555.95|554.21|550.21|6357
1617480000000|2021-04-03 20:00:00|558.52|554.52|549.7|545.7|558.52|554.52|547.19|543.19|6831
1617483600000|2021-04-03 21:00:00|549.71|545.71|538.33|534.33|554.17|550.17|534.65|530.65|7699
1617487200000|2021-04-03 22:00:00|538.32|534.32|540.72|536.72|543.05|539.05|531.91|527.91|10111
1617490800000|2021-04-03 23:00:00|540.71|536.71|533.08|529.08|543.95|539.95|532.52|528.52|9008
1617494400000|2021-04-04 00:00:00|533.07|529.07|537.53|533.53|540.31|536.31|525.61|521.61|8959
1617498000000|2021-04-04 01:00:00|537.54|533.54|544.84|540.84|545.12|541.12|533.49|529.49|8634
1617501600000|2021-04-04 02:00:00|544.79|540.79|547.51|543.51|549.48|545.48|544.75|540.75|5317
1617505200000|2021-04-04 03:00:00|547.5|543.5|549.69|545.69|550.31|546.31|545.9|541.9|5084
1617508800000|2021-04-04 04:00:00|549.7|545.7|549.52|545.52|550.27|546.27|546.3|542.3|4951
1617512400000|2021-04-04 05:00:00|549.51|545.51|547.25|543.25|551.14|547.14|544.24|540.24|5953
1617516000000|2021-04-04 06:00:00|546.95|542.95|551.49|547.49|551.72|547.72|544.8|540.8|6357
1617519600000|2021-04-04 07:00:00|551.48|547.48|555.68|551.68|555.74|551.74|550.59|546.59|5894
1617523200000|2021-04-04 08:00:00|555.72|551.72|555.88|551.88|558.61|554.61|553.06|549.06|5340
1617526800000|2021-04-04 09:00:00|555.91|551.91|562.29|558.29|562.83|558.83|555.9|551.9|5090
1617530400000|2021-04-04 10:00:00|562.32|558.32|560.29|556.29|562.47|558.47|557.6|553.6|3128
1617534000000|2021-04-04 11:00:00|560.26|556.26|553.1|549.1|560.54|556.54|551.06|547.06|4213
1617537600000|2021-04-04 12:00:00|553.11|549.11|559.57|555.57|560.75|556.75|551.4|547.4|6505
1617541200000|2021-04-04 13:00:00|559.58|555.58|561.56|557.56|563.79|559.79|559.57|555.57|5020
1617544800000|2021-04-04 14:00:00|561.59|557.59|560.39|556.39|563|559|558.76|554.76|3982
1617548400000|2021-04-04 15:00:00|560.38|556.38|554.74|550.74|562.17|558.17|553.74|549.74|5846
1617552000000|2021-04-04 16:00:00|554.75|550.75|555.99|551.99|557.14|553.14|553.8|549.8|3206
1617555600000|2021-04-04 17:00:00|557.83|553.83|563.73|559.73|566.14|562.14|557.82|553.82|5678
1617559200000|2021-04-04 18:00:00|563.77|559.77|561.36|557.36|564.75|560.75|560.48|556.48|4337
1617562800000|2021-04-04 19:00:00|561.37|557.37|559.37|553.37|562|558|557|553|4095
1617566400000|2021-04-04 20:00:00|559.36|553.36|557.27|551.27|560.55|554.55|555.94|549.94|4180
1617570000000|2021-04-04 21:00:00|557.26|551.26|557.91|553.91|558.77|554.77|554.86|550.49|3520
1617573600000|2021-04-04 22:00:00|557.89|553.89|559.55|555.55|559.63|555.63|555.68|551.68|4012
1617577200000|2021-04-04 23:00:00|559.56|555.56|562.61|558.61|562.67|558.67|558.99|554.99|3983
1617580800000|2021-04-05 00:00:00|562.64|558.64|558.84|554.84|569.23|565.23|558.46|554.46|7636
1617584400000|2021-04-05 01:00:00|558.82|554.82|561.85|557.85|564.04|560.04|556.06|552.06|7035
1617588000000|2021-04-05 02:00:00|561.84|557.84|580.81|576.81|583.98|579.98|556.84|552.84|10078
1617591600000|2021-04-05 03:00:00|580.82|576.82|577.01|573.01|582.74|578.74|573.69|569.69|8622
1617595200000|2021-04-05 04:00:00|576.97|572.97|576.39|572.39|584.77|580.77|574.66|570.66|8460
1617598800000|2021-04-05 05:00:00|576.37|572.37|565.73|561.73|577.62|573.62|565.08|561.08|9143
1617602400000|2021-04-05 06:00:00|565.72|561.72|563.89|559.89|569.43|565.43|562.44|558.44|8511
1617606000000|2021-04-05 07:00:00|563.88|559.88|569.93|565.93|571.53|567.53|561.97|557.97|7495
1617609600000|2021-04-05 08:00:00|569.94|565.94|572.87|568.87|573.79|569.79|564.24|560.24|7493
1617613200000|2021-04-05 09:00:00|572.82|568.82|581.21|577.21|583.95|579.95|571.33|567.33|7787
1617616800000|2021-04-05 10:00:00|581.19|577.19|592.94|588.94|596.58|592.58|581.08|577.08|8655
1617620400000|2021-04-05 11:00:00|592.95|588.95|598.17|594.17|598.19|594.19|591.24|587.24|8269
1617624000000|2021-04-05 12:00:00|598.19|594.19|609.84|605.84|619.02|615.02|597.57|593.57|10561
1617627600000|2021-04-05 13:00:00|609.81|605.81|613.56|609.56|615.41|611.41|601.25|597.25|8992
1617631200000|2021-04-05 14:00:00|613.51|609.51|611.01|607.01|616.24|612.24|609.3|605.3|8968
1617634800000|2021-04-05 15:00:00|611.61|607.61|620.65|616.65|620.86|616.86|607.87|603.87|8384
1617638400000|2021-04-05 16:00:00|620.61|616.61|624.77|620.77|630.13|626.13|612.12|608.12|10901
1617642000000|2021-04-05 17:00:00|624.75|620.75|619.89|615.89|628.84|624.84|612.19|608.19|9398
1617645600000|2021-04-05 18:00:00|619.87|615.87|615.16|611.16|621.13|617.13|612.74|608.74|7668
1617649200000|2021-04-05 19:00:00|615.15|611.15|613.23|609.23|616.72|612.72|612.23|608.23|7187
1617652800000|2021-04-05 20:00:00|613.25|609.25|619.75|615.75|621.88|617.88|613.24|609.24|8091
1617656400000|2021-04-05 21:00:00|619.76|615.76|635.86|631.86|635.86|631.86|619.34|615.34|6574
1617660000000|2021-04-05 22:00:00|635.89|631.89|640.47|636.47|640.72|636.72|629.66|625.66|8967
1617663600000|2021-04-05 23:00:00|640.5|636.5|649.07|645.07|649.27|645.27|631.16|627.16|8855
1617667200000|2021-04-06 00:00:00|649.1|645.1|654.49|650.49|661.67|657.67|641.75|637.75|11142
1617670800000|2021-04-06 01:00:00|654.54|650.54|643.16|639.16|656.92|652.92|638.92|634.92|10644
1617674400000|2021-04-06 02:00:00|643.08|639.08|642.71|638.71|646.09|642.09|639.32|635.32|9519
1617678000000|2021-04-06 03:00:00|642.72|638.72|645.61|641.61|652.43|648.43|641.78|637.78|9270
1617681600000|2021-04-06 04:00:00|645.6|641.6|649.78|645.78|649.97|645.97|642.43|638.43|8657
1617685200000|2021-04-06 05:00:00|649.82|645.82|644.33|640.33|649.89|645.89|643.52|639.52|7874
1617688800000|2021-04-06 06:00:00|644.34|640.34|641.49|637.49|644.34|640.34|633.2|629.2|8601
1617692400000|2021-04-06 07:00:00|641.5|637.5|630.6|626.6|641.67|637.67|627.48|623.48|9100
1617696000000|2021-04-06 08:00:00|630.65|626.65|650.08|646.08|652|648|627.84|623.84|10650
1617699600000|2021-04-06 09:00:00|650.1|646.1|668.53|664.53|670.33|666.33|648.41|644.41|10246
1617703200000|2021-04-06 10:00:00|668.51|664.51|648.99|644.99|672.11|668.11|648.96|644.96|10346
1617706800000|2021-04-06 11:00:00|649.48|645.48|664.71|660.71|667.64|663.64|648.16|644.16|10731
1617710400000|2021-04-06 12:00:00|664.73|660.73|661.86|657.86|675.44|671.44|661.51|657.51|10410
1617714000000|2021-04-06 13:00:00|661.74|657.74|652.15|648.15|667.92|663.92|651.11|647.11|9004
1617717600000|2021-04-06 14:00:00|652.17|648.17|640.45|636.45|652.2|648.2|617.54|613.54|11511
1617721200000|2021-04-06 15:00:00|640.42|636.42|638.86|634.86|642.36|638.36|629.57|625.57|10410
1617724800000|2021-04-06 16:00:00|638.98|634.98|655.99|651.99|657.12|653.12|638.97|634.97|9755
1617728400000|2021-04-06 17:00:00|656|652|654.42|650.42|661.88|657.88|654.4|650.4|8547
1617732000000|2021-04-06 18:00:00|654.45|650.45|656.46|652.46|658.33|654.33|648.72|644.72|8548
1617735600000|2021-04-06 19:00:00|656.48|652.48|652.72|648.72|656.83|652.83|648.88|644.88|7908
1617739200000|2021-04-06 20:00:00|652.7|648.7|657.49|653.49|658.22|654.22|649.91|645.91|6922
1617742800000|2021-04-06 21:00:00|657.48|653.48|651.68|647.68|657.67|653.67|643.58|639.58|6018
1617746400000|2021-04-06 22:00:00|651.65|647.65|663.01|659.01|663.7|659.7|645.81|641.81|9595
1617750000000|2021-04-06 23:00:00|663.09|659.09|664.43|660.43|666.43|662.43|661.41|657.41|7787
1617753600000|2021-04-07 00:00:00|664.39|660.39|653.37|649.37|671.74|667.74|653.27|649.27|10007
1617757200000|2021-04-07 01:00:00|653.36|649.36|656.98|652.98|656.98|652.98|649.53|645.53|9365
1617760800000|2021-04-07 02:00:00|657.02|653.02|668.77|664.77|669.33|665.33|656.08|652.08|7444
1617764400000|2021-04-07 03:00:00|668.76|664.76|683.74|679.74|683.75|679.75|666.01|662.01|9209
1617768000000|2021-04-07 04:00:00|683.75|679.75|692.16|688.16|695.24|691.24|672.61|668.61|11116
1617771600000|2021-04-07 05:00:00|692.17|688.17|677.34|673.34|694.48|690.48|675.17|671.17|9959
1617775200000|2021-04-07 06:00:00|677.37|673.37|664.49|660.49|680.15|676.15|663.07|659.07|10126
1617778800000|2021-04-07 07:00:00|664.45|660.45|673.07|669.07|675.64|671.64|653.36|649.36|10258
1617782400000|2021-04-07 08:00:00|673.04|669.04|655.42|651.42|674.76|670.76|652.11|648.11|9755
1617786000000|2021-04-07 09:00:00|655.36|651.36|641.56|637.56|659.38|655.38|623.02|619.02|11251
1617789600000|2021-04-07 10:00:00|641.58|637.58|615.25|611.25|646.18|642.18|612.48|608.48|11049
1617793200000|2021-04-07 11:00:00|615.23|611.23|619.89|615.89|627.06|623.06|598.71|594.71|11027
1617796800000|2021-04-07 12:00:00|619.86|615.86|623.77|619.77|624.42|620.42|597.98|593.98|10504
1617800400000|2021-04-07 13:00:00|623.79|619.79|638.13|634.13|639.16|635.16|618.5|614.5|9388
1617804000000|2021-04-07 14:00:00|638.1|634.1|630.16|626.16|640.54|636.54|628.23|624.23|9835
1617807600000|2021-04-07 15:00:00|630.19|626.19|627.1|623.1|642.75|638.75|624.29|620.29|9750
1617811200000|2021-04-07 16:00:00|627.05|623.05|638.23|634.23|642.98|638.98|618.76|614.76|11223
1617814800000|2021-04-07 17:00:00|638.13|634.13|616.58|612.58|638.9|634.9|615.9|611.9|9090
1617818400000|2021-04-07 18:00:00|616.63|612.63|617.5|613.5|630|626|616.07|612.07|9992
1617822000000|2021-04-07 19:00:00|617.49|613.49|623.98|619.98|624.11|620.11|606.48|602.48|10012
1617825600000|2021-04-07 20:00:00|623.99|619.99|621.6|617.6|624.49|620.49|610.91|606.91|8259
1617829200000|2021-04-07 21:00:00|621.61|617.61|620.52|616.52|627.13|623.13|618|614|6724
1617832800000|2021-04-07 22:00:00|620.51|616.51|632.48|628.48|633.15|629.15|618.74|614.74|8646
1617836400000|2021-04-07 23:00:00|632.47|628.47|617.63|613.63|633.3|629.3|616.88|612.88|7972
1617840000000|2021-04-08 00:00:00|617.62|613.62|628.75|624.75|630.64|626.64|612.44|608.44|9316
1617843600000|2021-04-08 01:00:00|628.71|624.71|631.11|627.11|634.32|630.32|625.1|621.1|7330
1617847200000|2021-04-08 02:00:00|631.12|627.12|623.03|619.03|632.95|628.95|620.22|616.22|7622
1617850800000|2021-04-08 03:00:00|623|619|619.76|615.76|624.28|620.28|614.93|610.93|7617
1617854400000|2021-04-08 04:00:00|619.78|615.78|631.58|627.58|631.82|627.82|619.65|615.65|8281
1617858000000|2021-04-08 05:00:00|631.59|627.59|630.6|626.6|635.34|631.34|628.75|624.75|7793
1617861600000|2021-04-08 06:00:00|630.57|626.57|637.6|633.6|638.25|634.25|629.89|625.89|6635
1617865200000|2021-04-08 07:00:00|637.67|633.67|637.94|633.94|641.99|637.99|635.52|631.52|7529
1617868800000|2021-04-08 08:00:00|637.95|633.95|629.96|625.96|642.71|638.71|625.63|621.63|7084
1617872400000|2021-04-08 09:00:00|630.01|626.01|620.84|616.84|633.5|629.5|619.61|615.61|8507
1617876000000|2021-04-08 10:00:00|620.82|616.82|622.82|618.82|622.88|618.88|612.3|608.3|7342
1617879600000|2021-04-08 11:00:00|622.85|618.85|619.72|615.72|624.43|620.43|616.63|612.63|7623
1617883200000|2021-04-08 12:00:00|619.73|615.73|637.12|633.12|637.76|633.76|617.11|613.11|8372
1617886800000|2021-04-08 13:00:00|637.15|633.15|633.01|629.01|637.91|633.91|632.43|628.43|6736
1617890400000|2021-04-08 14:00:00|632.99|628.99|634.14|630.14|643.31|639.31|630.72|626.72|8129
1617894000000|2021-04-08 15:00:00|634.12|630.12|638.04|634.04|640.12|636.12|633.88|629.88|7069
1617897600000|2021-04-08 16:00:00|638.05|634.05|636.19|632.19|643.24|639.24|635.16|631.16|8762
1617901200000|2021-04-08 17:00:00|636.25|632.25|632.15|628.15|637.38|633.38|629.83|625.83|7318
1617904800000|2021-04-08 18:00:00|632.16|628.16|632.91|628.91|637.14|633.14|631.36|627.36|6829
1617908400000|2021-04-08 19:00:00|632.9|628.9|631.42|627.42|634.6|630.6|629.73|625.73|6653
1617912000000|2021-04-08 20:00:00|631.44|627.44|630.87|626.87|634.15|630.15|627.79|623.79|6884
1617915600000|2021-04-08 21:00:00|630.86|626.86|637.49|633.49|637.78|633.78|625.46|621.46|5395
1617919200000|2021-04-08 22:00:00|637.58|633.58|641.11|637.11|643.42|639.42|635.72|631.72|8145
1617922800000|2021-04-08 23:00:00|641.13|637.13|645.24|641.24|645.51|641.51|639.15|635.15|8743
1617926400000|2021-04-09 00:00:00|645.26|641.26|649.18|645.18|651.54|647.54|642.24|638.24|8185
1617930000000|2021-04-09 01:00:00|649.19|645.19|641.8|637.8|651.01|647.01|638.61|634.61|7646
1617933600000|2021-04-09 02:00:00|641.78|637.78|638.57|634.57|643.93|639.93|638.09|634.09|6762
1617937200000|2021-04-09 03:00:00|638.56|634.56|637.9|633.9|640.83|636.83|635.72|631.72|7489
1617940800000|2021-04-09 04:00:00|637.8|633.8|645.57|641.57|645.7|641.7|637.28|633.28|6559
1617944400000|2021-04-09 05:00:00|645.59|641.59|638.11|634.11|647.43|643.43|638.11|634.11|6875
1617948000000|2021-04-09 06:00:00|638.12|634.12|638.23|634.23|645.27|641.27|637.24|633.24|7295
1617951600000|2021-04-09 07:00:00|638.27|634.27|641.81|637.81|642.16|638.16|635.41|631.41|6853
1617955200000|2021-04-09 08:00:00|641.91|637.91|632.28|628.28|643.47|639.47|631.04|627.04|8386
1617958800000|2021-04-09 09:00:00|632.23|628.23|636|632|636.25|632.25|632.15|628.15|6845
1617962400000|2021-04-09 10:00:00|636.03|632.03|641.6|637.6|644.13|640.13|635.13|631.13|7797
1617966000000|2021-04-09 11:00:00|641.59|637.59|641.49|637.49|644.15|640.15|638.78|634.78|5920
1617969600000|2021-04-09 12:00:00|641.47|637.47|636.03|632.03|643.4|639.4|633.22|629.22|7357
1617973200000|2021-04-09 13:00:00|636.04|632.04|635.64|631.64|640.05|636.05|633.99|629.99|6851
1617976800000|2021-04-09 14:00:00|635.54|631.54|632.66|628.66|639.94|635.94|627.87|623.87|8879
1617980400000|2021-04-09 15:00:00|632.69|628.69|639.96|635.96|642.78|638.78|630.41|626.41|8551
1617984000000|2021-04-09 16:00:00|639.97|635.97|638.64|634.64|641.62|637.62|632.44|628.44|8575
1617987600000|2021-04-09 17:00:00|638.63|634.63|639.52|635.52|640.5|636.5|637.46|633.46|6977
1617991200000|2021-04-09 18:00:00|639.51|635.51|637.02|633.02|640.61|636.61|635.12|631.12|6194
1617994800000|2021-04-09 19:00:00|637.01|633.01|639.36|635.36|639.89|635.89|635.98|631.98|7211
1617998400000|2021-04-09 20:00:00|639.41|635.41|638.9|634.9|641.63|637.63|637.07|633.07|6711
1618038000000|2021-04-10 07:00:00|661.4|657.4|664.84|660.84|664.9|660.9|658.01|654.01|7440
1618041600000|2021-04-10 08:00:00|664.89|660.89|662.56|658.56|669.48|665.48|662.24|658.24|7351
1618045200000|2021-04-10 09:00:00|662.57|658.57|664.5|660.5|667.6|663.6|661.65|657.65|6367
1618048800000|2021-04-10 10:00:00|664.51|660.51|663.37|659.37|665.29|661.29|658.15|654.15|7577
1618052400000|2021-04-10 11:00:00|663.38|659.38|658.09|654.09|663.92|659.92|656.85|652.85|6286
1618056000000|2021-04-10 12:00:00|658.04|654.04|651.15|647.15|660.2|656.2|647.36|643.36|8472
1618059600000|2021-04-10 13:00:00|651.13|647.13|662.57|658.57|663.6|659.6|650.17|646.17|8110
1618063200000|2021-04-10 14:00:00|662.56|658.56|671.85|667.85|672.12|668.12|660.47|656.47|7281
1618066800000|2021-04-10 15:00:00|671.84|667.84|677.13|673.13|678.87|674.87|667.17|663.17|8305
1618070400000|2021-04-10 16:00:00|677.2|673.2|670.11|666.11|681.1|677.1|667.76|663.76|9114
1618074000000|2021-04-10 17:00:00|670.13|666.13|676.17|672.17|682.59|678.59|667.16|663.16|9698
1618077600000|2021-04-10 18:00:00|676.2|672.2|680.14|676.14|680.22|676.22|662.47|658.47|9231
1618081200000|2021-04-10 19:00:00|680.25|676.25|672.84|668.84|681.8|677.8|672.71|668.71|8224
1618084800000|2021-04-10 20:00:00|672.85|668.85|658.7|654.7|677.09|673.09|656.02|652.02|9662
1618088400000|2021-04-10 21:00:00|658.71|654.71|672.1|668.1|673.35|669.35|657.77|653.77|7333
1618092000000|2021-04-10 22:00:00|672.02|668.02|667.82|663.82|674.85|670.85|667.71|663.71|8123
1618095600000|2021-04-10 23:00:00|667.83|663.83|675.14|671.14|675.14|671.14|667.63|663.63|9110
1618099200000|2021-04-11 00:00:00|675.13|671.13|697.43|693.43|698.97|694.97|674.85|670.85|11078
1618102800000|2021-04-11 01:00:00|697.42|693.42|697.86|693.86|700.39|696.39|689.01|685.01|10093
1618106400000|2021-04-11 02:00:00|697.87|693.87|704.51|700.51|710.99|706.99|694.41|690.41|9534
1618110000000|2021-04-11 03:00:00|704.54|700.54|713.49|709.49|716.78|712.78|702.75|698.75|9343
1618113600000|2021-04-11 04:00:00|713.5|709.5|696.18|692.18|713.89|709.89|694.37|690.37|8566
1618117200000|2021-04-11 05:00:00|696.12|692.12|707.24|703.24|712.24|708.24|692|688|9084
1618120800000|2021-04-11 06:00:00|707.27|703.27|699.47|695.47|712.13|708.13|691.37|687.37|9562
1618124400000|2021-04-11 07:00:00|699.48|695.48|701.55|697.55|702.77|698.77|689.91|685.91|8151
1618128000000|2021-04-11 08:00:00|701.57|697.57|704.37|700.37|705.89|701.89|700.46|696.46|8297
1618131600000|2021-04-11 09:00:00|704.36|700.36|696.5|692.5|705.46|701.46|692.27|688.27|8227
1618135200000|2021-04-11 10:00:00|696.52|692.52|690.27|686.27|704.04|700.04|689.74|685.74|7927
1618138800000|2021-04-11 11:00:00|690.19|686.19|693.16|689.16|694.91|690.91|684.74|680.74|8434
1618142400000|2021-04-11 12:00:00|693.17|689.17|685.73|681.73|694.73|690.73|681.34|677.34|8541
1618146000000|2021-04-11 13:00:00|685.71|681.71|678.38|674.38|687.02|683.02|672.05|668.05|9155
1618149600000|2021-04-11 14:00:00|678.37|674.37|686.75|682.75|687.62|683.62|678.37|674.37|8453
1618153200000|2021-04-11 15:00:00|686.8|682.8|686.86|682.86|690.83|686.83|685.11|681.11|7781
1618156800000|2021-04-11 16:00:00|687.03|683.03|673.69|669.69|689.07|685.07|673.37|669.37|8006
1618160400000|2021-04-11 17:00:00|673.7|669.7|679.55|675.55|681.14|677.14|672.35|668.35|6815
1618164000000|2021-04-11 18:00:00|679.6|675.6|682.99|678.99|683.41|679.41|674.9|670.9|6292
1618167600000|2021-04-11 19:00:00|682.98|678.98|683.99|677.99|687.71|681.71|681.99|676.46|7766
1618171200000|2021-04-11 20:00:00|684.03|678.03|684.63|678.63|686.43|680.43|681.23|675.23|6282
1618174800000|2021-04-11 21:00:00|684.59|678.59|676.1|672.1|684.63|678.63|675.59|670.65|5019
1618178400000|2021-04-11 22:00:00|676.11|672.11|688.28|684.28|689.7|685.7|673.92|669.92|8071
1618182000000|2021-04-11 23:00:00|688.26|684.26|691.34|687.34|693.59|689.59|686.53|682.53|7970
1618185600000|2021-04-12 00:00:00|691.35|687.35|681.29|677.29|693.29|689.29|678.99|674.99|7679
1618189200000|2021-04-12 01:00:00|681.27|677.27|688.81|684.81|691.27|687.27|681.27|677.27|6496
1618192800000|2021-04-12 02:00:00|688.8|684.8|680.77|676.77|688.88|684.88|679.11|675.11|5349
1618196400000|2021-04-12 03:00:00|680.76|676.76|687.44|683.44|688|684|680.14|676.14|6078
1618200000000|2021-04-12 04:00:00|687.45|683.45|688.89|684.89|696.22|692.22|685.42|681.42|7333
1618203600000|2021-04-12 05:00:00|688.92|684.92|690.54|686.54|690.58|686.58|686.52|682.52|5492
1618207200000|2021-04-12 06:00:00|690.56|686.56|695.85|691.85|695.85|691.85|687.95|683.95|7117
1618210800000|2021-04-12 07:00:00|695.87|691.87|693.65|689.65|698.04|694.04|691.78|687.78|7269
1618214400000|2021-04-12 08:00:00|693.68|689.68|692.25|688.25|697.94|693.94|690.81|686.81|6408
1618218000000|2021-04-12 09:00:00|692.26|688.26|676.07|672.07|692.8|688.8|668.37|664.37|7835
1618221600000|2021-04-12 10:00:00|676.04|672.04|673.34|669.34|680.56|676.56|666.76|662.76|10149
1618225200000|2021-04-12 11:00:00|673.37|669.37|677.96|673.96|678.46|674.46|672.79|668.79|6503
1618228800000|2021-04-12 12:00:00|677.97|673.97|682.54|678.54|683.95|679.95|677.68|673.68|6104
1618232400000|2021-04-12 13:00:00|682.61|678.61|679.52|675.52|683.99|679.99|678.88|674.88|6195
1618236000000|2021-04-12 14:00:00|679.5|675.5|667.07|663.07|679.82|675.82|667.03|663.03|7627
1618239600000|2021-04-12 15:00:00|667.01|663.01|667.04|663.04|669.54|665.54|657|653|9666
1618243200000|2021-04-12 16:00:00|667.12|663.12|668.5|664.5|671.5|667.5|654.76|650.76|9145
1618246800000|2021-04-12 17:00:00|668.51|664.51|667.48|663.48|670.26|666.26|665.84|661.84|6935
1618250400000|2021-04-12 18:00:00|667.44|663.44|674.29|670.29|675.41|671.41|665.6|661.6|7253
1618254000000|2021-04-12 19:00:00|674.31|670.31|675.19|671.19|675.74|671.74|671.8|667.8|7247
1618257600000|2021-04-12 20:00:00|675.11|671.11|675.23|671.23|675.95|671.95|672.36|668.36|7414
1618261200000|2021-04-12 21:00:00|675.26|671.26|674.81|670.81|675.81|671.81|670.88|666.88|4924
1618264800000|2021-04-12 22:00:00|674.88|670.88|677.84|673.84|678.1|674.1|673.32|669.32|7550
1618268400000|2021-04-12 23:00:00|677.86|673.86|672.56|668.56|678.66|674.66|672.51|668.51|7929
1618272000000|2021-04-13 00:00:00|672.52|668.52|674.83|670.83|681.4|677.4|670.74|666.74|8214
1618275600000|2021-04-13 01:00:00|674.8|670.8|675.08|671.08|675.51|671.51|669.07|665.07|7593
1618279200000|2021-04-13 02:00:00|675.09|671.09|676|672|677.69|673.69|674.21|670.21|7021
1618282800000|2021-04-13 03:00:00|676.04|672.04|675.03|671.03|680.12|676.12|674.92|670.92|7689
1618286400000|2021-04-13 04:00:00|674.99|670.99|674.76|670.76|676.27|672.27|670.01|666.01|7454
1618290000000|2021-04-13 05:00:00|674.75|670.75|677.86|673.86|681.07|677.07|674.27|670.27|7305
1618293600000|2021-04-13 06:00:00|677.79|673.79|677.4|673.4|688.22|684.22|674.89|670.89|9259
1618297200000|2021-04-13 07:00:00|677.41|673.41|693.91|689.91|695.93|691.93|677.38|673.38|10050
1618300800000|2021-04-13 08:00:00|693.92|689.92|706.62|702.62|707.18|703.18|692.43|688.43|10752
1618304400000|2021-04-13 09:00:00|706.59|702.59|708.49|704.49|711.02|707.02|701.28|697.28|9438
1618308000000|2021-04-13 10:00:00|708.47|704.47|713.16|709.16|713.83|709.83|704.7|700.7|8241
1618311600000|2021-04-13 11:00:00|713.17|709.17|719.36|715.36|721.3|717.3|709.48|705.48|8915
1618315200000|2021-04-13 12:00:00|719.31|715.31|725.84|721.84|731.75|727.75|716.82|712.82|9311
1618318800000|2021-04-13 13:00:00|725.82|721.82|718.09|714.09|727.27|723.27|716.51|712.51|8375
1618322400000|2021-04-13 14:00:00|718.08|714.08|727.3|723.3|728.2|724.2|717.98|713.98|7735
1618326000000|2021-04-13 15:00:00|727.31|723.31|735.57|731.57|735.99|731.99|723.68|719.68|8011
1618329600000|2021-04-13 16:00:00|735.59|731.59|738.72|734.72|742.66|738.66|731.91|727.91|9265
1618333200000|2021-04-13 17:00:00|738.62|734.62|742.56|738.56|749.52|745.52|738.43|734.43|9341
1618336800000|2021-04-13 18:00:00|742.46|738.46|730|726|748.79|744.79|728.33|724.33|9392
1618340400000|2021-04-13 19:00:00|730.01|726.01|742.45|738.45|742.79|738.79|729.86|725.86|7967
1618344000000|2021-04-13 20:00:00|742.47|738.47|739.64|735.64|744.94|740.94|734.51|730.51|8666
1618347600000|2021-04-13 21:00:00|739.63|735.63|732.98|728.98|739.83|735.83|732.78|728.78|6479
1618351200000|2021-04-13 22:00:00|732.96|728.96|730.84|726.84|734.55|730.55|722.4|718.4|9765
1618354800000|2021-04-13 23:00:00|730.88|726.88|747.2|743.2|753.25|749.25|727.59|723.59|11016
1618358400000|2021-04-14 00:00:00|747.21|743.21|768.37|764.37|768.47|764.47|747.21|743.21|10584
1618362000000|2021-04-14 01:00:00|768.32|764.32|797.64|793.64|797.97|793.97|761.04|757.04|11351
1618365600000|2021-04-14 02:00:00|797.66|793.66|809.36|805.36|809.36|805.36|791.89|787.89|11325
1618369200000|2021-04-14 03:00:00|809.41|805.41|814.57|810.57|824.39|820.39|809.16|805.16|11592
1618372800000|2021-04-14 04:00:00|814.59|810.59|819.93|815.93|827.35|823.35|809.88|805.88|10738
1618376400000|2021-04-14 05:00:00|820.05|816.05|814.64|810.64|831.19|827.19|812.19|808.19|10852
1618380000000|2021-04-14 06:00:00|814.6|810.6|820.62|816.62|826.91|822.91|809.66|805.66|10833
1618383600000|2021-04-14 07:00:00|820.61|816.61|813.56|809.56|821.41|817.41|812.21|808.21|9507
1618387200000|2021-04-14 08:00:00|813.64|809.64|798.27|794.27|824.09|820.09|795.84|791.84|8632
1618390800000|2021-04-14 09:00:00|798.31|794.31|794.18|790.18|803.91|799.91|770.27|766.27|9437
1618394400000|2021-04-14 10:00:00|794.21|790.21|819.93|815.93|819.93|815.93|790.15|786.15|10004
1618398000000|2021-04-14 11:00:00|819.88|815.88|811.97|807.97|822.65|818.65|811.78|807.78|10555
1618401600000|2021-04-14 12:00:00|811.66|807.66|794.02|790.02|818.19|814.19|792.06|788.06|10733
1618405200000|2021-04-14 13:00:00|794.01|790.01|780.95|776.95|806.68|802.68|778.29|774.29|9077
1618408800000|2021-04-14 14:00:00|780.89|776.89|779.83|775.83|794.42|790.42|761.48|757.48|8542
1618412400000|2021-04-14 15:00:00|779.84|775.84|796.06|792.06|797.56|793.56|774.51|770.51|8200
1618416000000|2021-04-14 16:00:00|795.94|791.94|827.85|823.85|846.64|842.64|791.05|787.05|8827
1618419600000|2021-04-14 17:00:00|827.86|823.86|811.68|807.68|838.92|834.92|810.79|806.79|9120
1618423200000|2021-04-14 18:00:00|811.49|807.49|807.6|803.6|816.38|812.38|795.57|791.57|9058
1618426800000|2021-04-14 19:00:00|807.68|803.68|802.9|798.9|811.81|807.81|792.17|788.17|8187
1618430400000|2021-04-14 20:00:00|802.92|798.92|807.83|803.83|808.76|804.76|795.12|791.12|7214
1618434000000|2021-04-14 21:00:00|807.84|803.84|820.04|816.04|823.56|819.56|804.15|800.15|6484
1618437600000|2021-04-14 22:00:00|820.03|816.03|823.38|819.38|831.72|827.72|817.04|813.04|7766
1618441200000|2021-04-14 23:00:00|823.35|819.35|817.15|813.15|826.69|822.69|815.66|811.66|7492
1618444800000|2021-04-15 00:00:00|817.14|813.14|806.37|802.37|828.85|824.85|805.45|801.45|8210
1618448400000|2021-04-15 01:00:00|806.33|802.33|813.8|809.8|818.46|814.46|800.98|796.98|7584
1618452000000|2021-04-15 02:00:00|813.79|809.79|805.67|801.67|817.17|813.17|801.34|797.34|7781
1618455600000|2021-04-15 03:00:00|805.62|801.62|817.52|813.52|817.62|813.62|801.51|797.51|7283
1618459200000|2021-04-15 04:00:00|817.4|813.4|810.05|806.05|822.85|818.85|808.14|804.14|7240
1618462800000|2021-04-15 05:00:00|810.04|806.04|813.62|809.62|816.99|812.99|804.95|800.95|6910
1618466400000|2021-04-15 06:00:00|813.63|809.63|827.48|823.48|839.19|835.19|813.63|809.63|8061
1618470000000|2021-04-15 07:00:00|827.51|823.51|824.71|820.71|836.34|832.34|822.09|818.09|7378
1618473600000|2021-04-15 08:00:00|824.51|820.51|813.95|809.95|830.74|826.74|811.63|807.63|7464
1618477200000|2021-04-15 09:00:00|813.99|809.99|818.3|814.3|819.74|815.74|810.52|806.52|6341
1618480800000|2021-04-15 10:00:00|818.27|814.27|806.07|802.07|823.19|819.19|806.06|802.06|6855
1618484400000|2021-04-15 11:00:00|806.38|802.38|811.48|807.48|812.04|808.04|801.17|797.17|5872
1618488000000|2021-04-15 12:00:00|811.42|807.42|819.84|815.84|821.82|817.82|810.01|806.01|6373
1618491600000|2021-04-15 13:00:00|819.82|815.82|819.42|815.42|828.61|824.61|816.19|812.19|7524
1618495200000|2021-04-15 14:00:00|819.44|815.44|831.36|827.36|844.39|840.39|819.33|815.33|9715
1618498800000|2021-04-15 15:00:00|831.65|827.65|840.71|836.71|843.65|839.65|823.57|819.57|11102
1618502400000|2021-04-15 16:00:00|840.75|836.75|843.13|839.13|862.73|858.73|837.2|833.2|11699
1618506000000|2021-04-15 17:00:00|843.09|839.09|845.59|841.59|847.61|843.61|834.62|830.62|10312
1618509600000|2021-04-15 18:00:00|845.48|841.48|843.08|839.08|846.6|842.6|834.92|830.92|9783
1618513200000|2021-04-15 19:00:00|843.14|839.14|853.77|849.77|853.95|849.95|837.8|833.8|9187
1618516800000|2021-04-15 20:00:00|853.79|849.79|856.96|852.96|860.31|856.31|846.62|842.62|9385
1618520400000|2021-04-15 21:00:00|856.97|852.97|861.29|857.29|865.63|861.63|851.79|847.79|7748
1618524000000|2021-04-15 22:00:00|861.31|857.31|870.98|866.98|879.47|875.47|855.44|851.44|9409
1618527600000|2021-04-15 23:00:00|870.97|866.97|867.82|863.82|876.15|872.15|863.72|859.72|8848
1618531200000|2021-04-16 00:00:00|867.87|863.87|892.89|888.89|895.83|891.83|867.45|863.45|10112
1618534800000|2021-04-16 01:00:00|892.93|888.93|916.77|912.77|929.18|925.18|892.92|888.92|11394
1618538400000|2021-04-16 02:00:00|917.1|913.1|910.12|906.12|923.18|919.18|902|898|11180
1618542000000|2021-04-16 03:00:00|910.1|906.1|959.56|955.56|968.09|964.09|910.08|906.08|11903
1618545600000|2021-04-16 04:00:00|959.57|955.57|904.93|900.93|959.87|955.87|904.93|900.93|10016
1618549200000|2021-04-16 05:00:00|905.22|901.22|931.84|927.84|936.88|932.88|895.24|891.24|11135
1618552800000|2021-04-16 06:00:00|931.8|927.8|912.01|908.01|931.89|927.89|900.02|896.02|11653
1618556400000|2021-04-16 07:00:00|912.49|908.49|913.48|909.48|920.11|916.11|886.17|882.17|11253
1618560000000|2021-04-16 08:00:00|913.89|909.89|923.82|919.82|931.71|927.71|905.71|901.71|10815
1618563600000|2021-04-16 09:00:00|923.84|919.84|900.58|896.58|923.87|919.87|888.38|884.38|12134
1618567200000|2021-04-16 10:00:00|900.56|896.56|877.82|873.82|912.26|908.26|877.29|873.29|11198
1618570800000|2021-04-16 11:00:00|877.81|873.81|897.87|893.87|898.65|894.65|852.01|848.01|10814
1618574400000|2021-04-16 12:00:00|897.82|893.82|882.3|878.3|905.23|901.23|881.43|877.43|11442
1618578000000|2021-04-16 13:00:00|882.29|878.29|835.94|831.94|889.43|885.43|823.05|819.05|10260
1618581600000|2021-04-16 14:00:00|835.31|831.31|880.03|876.03|883.28|879.28|832.71|828.71|8651
1618585200000|2021-04-16 15:00:00|880.02|876.02|1006.09|1002.09|1024.78|1020.78|877.61|873.61|9921
1618588800000|2021-04-16 16:00:00|1006.15|1002.15|1095.21|1091.21|1104.39|1100.39|986.8|982.8|12905
1618592400000|2021-04-16 17:00:00|1095.52|1091.52|1078.58|1074.58|1172.25|1168.25|1073.32|1069.32|13036
1618596000000|2021-04-16 18:00:00|1078.11|1074.11|1084.45|1080.45|1098.81|1094.81|1052.22|1048.22|11742
1618599600000|2021-04-16 19:00:00|1084.82|1080.82|1044.91|1040.91|1085.35|1081.35|1016.25|1012.25|11779
1618603200000|2021-04-16 20:00:00|1044.95|1040.95|1062.29|1058.29|1076.35|1072.35|1030.31|1026.31|10776
1618642800000|2021-04-17 07:00:00|1061.93|1057.93|1182.23|1178.23|1211.99|1207.99|1061.93|1057.93|11070
1618646400000|2021-04-17 08:00:00|1180.99|1176.99|1169.4|1165.4|1197.14|1193.14|1164.99|1160.99|11084
1618650000000|2021-04-17 09:00:00|1169.41|1165.41|1128.49|1124.49|1187.05|1183.05|1116.55|1112.55|12007
1618653600000|2021-04-17 10:00:00|1128.48|1124.48|1112.88|1108.88|1143.87|1139.87|1103.27|1099.27|11673
1618657200000|2021-04-17 11:00:00|1112.91|1108.91|1108.21|1104.21|1124.74|1120.74|1074.42|1070.42|12600
1618660800000|2021-04-17 12:00:00|1108.42|1104.42|1119.44|1115.44|1137.51|1133.51|1089.46|1085.46|12785
1618664400000|2021-04-17 13:00:00|1119.49|1115.49|1100.43|1096.43|1124.88|1120.88|1085.91|1081.91|12235
1618668000000|2021-04-17 14:00:00|1100.49|1096.49|1076.76|1072.76|1112.84|1108.84|1067.42|1063.42|12332
1618671600000|2021-04-17 15:00:00|1076.71|1072.71|1042.24|1038.24|1077.14|1073.14|1024.12|1020.12|12893
1618675200000|2021-04-17 16:00:00|1042.19|1038.19|1038.52|1034.52|1065.09|1061.09|1015.17|1011.17|12219
1618678800000|2021-04-17 17:00:00|1038.53|1034.53|1000.83|996.83|1043.54|1039.54|1000.13|996.13|11699
1618682400000|2021-04-17 18:00:00|1000.87|996.87|1040.05|1036.05|1046.34|1042.34|998.33|994.33|11389
1618686000000|2021-04-17 19:00:00|1040.08|1036.08|1041.6|1037.6|1050.97|1046.97|1024.67|1020.67|9585
1618689600000|2021-04-17 20:00:00|1041.81|1037.81|1056.6|1052.6|1064.2|1060.2|1033.76|1029.76|8713
1618693200000|2021-04-17 21:00:00|1056.64|1052.64|1052.19|1048.19|1068.2|1064.2|1045.56|1041.56|7651
1618696800000|2021-04-17 22:00:00|1052.17|1048.17|1042.37|1038.37|1069.72|1065.72|1039.92|1035.92|11210
1618700400000|2021-04-17 23:00:00|1042.3|1038.3|993.78|989.78|1046.03|1042.03|992.26|988.26|12047
1618704000000|2021-04-18 00:00:00|993.77|989.77|962.65|958.65|1022.35|1013.65|953.28|949.28|12077
1618707600000|2021-04-18 01:00:00|962.7|958.7|969.39|965.39|983.26|979.26|939.89|935.89|12443
1618711200000|2021-04-18 02:00:00|969.35|965.35|963.47|959.47|986.18|982.18|956.09|952.09|12511
1618714800000|2021-04-18 03:00:00|963.62|959.62|897.93|893.93|973.71|969.71|823.2|814.51|10948
1618718400000|2021-04-18 04:00:00|898.05|894.05|877.14|873.14|1102.06|1066.06|870.42|866.42|9550
1618722000000|2021-04-18 05:00:00|876.69|872.69|905.63|901.63|906.52|902.52|866.09|862.09|10006
1618725600000|2021-04-18 06:00:00|905.61|901.61|913.34|909.34|923.23|919.23|898.42|894.42|10418
1618729200000|2021-04-18 07:00:00|913.46|909.46|928.48|924.48|943.56|939.56|913.4|909.4|10711
1618732800000|2021-04-18 08:00:00|928.35|924.35|891.82|887.82|936.54|932.54|890.72|886.72|8616
1618736400000|2021-04-18 09:00:00|884.24|880.24|900.23|896.23|904.14|900.14|867.96|863.96|12201
1618740000000|2021-04-18 10:00:00|900.1|896.1|880.69|876.69|909.54|905.54|870.07|866.07|10874
1618743600000|2021-04-18 11:00:00|880.46|876.46|848.81|844.81|892.62|888.62|842.82|838.82|11717
1618747200000|2021-04-18 12:00:00|848.86|844.86|883.46|879.46|883.99|879.99|844.79|840.79|11078
1618750800000|2021-04-18 13:00:00|883.47|879.47|910.29|896.45|910.91|906.91|879.6|875.6|7279
1618754400000|2021-04-18 14:00:00|910.33|904.99|907.85|903.85|921.73|917.73|898.91|894.91|4633
1618758000000|2021-04-18 15:00:00|907.49|903.49|929.61|925.61|934.55|930.55|899.55|895.55|9835
1618761600000|2021-04-18 16:00:00|929.39|925.39|926.72|922.72|950.74|946.74|921.42|917.42|11671
1618765200000|2021-04-18 17:00:00|926.48|922.48|907.47|903.47|932.51|928.51|902.64|898.64|11132
1618768800000|2021-04-18 18:00:00|907.44|903.44|916.72|912.72|919.58|915.58|903.09|899.09|10872
1618772400000|2021-04-18 19:00:00|916.71|912.71|924.51|918.51|929.49|923.67|912.15|908.15|11159
1618776000000|2021-04-18 20:00:00|924.67|918.67|939.78|933.78|944.48|938.48|924.4|918.4|11067
1618779600000|2021-04-18 21:00:00|939.95|933.95|935.75|931.75|942.41|936.41|919.07|915.07|8839
1618783200000|2021-04-18 22:00:00|936.26|932.26|974.55|970.55|974.56|970.56|935.21|931.21|10625
1618786800000|2021-04-18 23:00:00|974.58|970.58|976.14|972.14|980.05|976.05|960.74|956.74|10932
1618790400000|2021-04-19 00:00:00|976.08|972.08|989.65|985.65|990.1|986.1|940.83|936.83|11596
1618794000000|2021-04-19 01:00:00|989.66|985.66|1017.49|1013.49|1043.27|1039.27|981.71|977.71|11942
1618797600000|2021-04-19 02:00:00|1017.44|1013.44|1024.99|1020.99|1031.85|1027.85|1007.78|1003.78|10592
1618801200000|2021-04-19 03:00:00|1024.77|1020.77|1019.11|1015.11|1033.23|1029.23|1011.31|1007.31|9938
1618804800000|2021-04-19 04:00:00|1019.12|1015.12|1009.56|1005.56|1020|1016|998.7|994.7|9588
1618808400000|2021-04-19 05:00:00|1009.52|1005.52|988.01|984.01|1013.32|1009.32|986.97|982.97|9740
1618812000000|2021-04-19 06:00:00|988.02|984.02|1016.58|1012.58|1018.75|1014.75|987.03|983.03|8976
1618815600000|2021-04-19 07:00:00|1016.55|1012.55|1004.83|1000.83|1018.42|1014.42|997.46|993.46|9014
1618819200000|2021-04-19 08:00:00|1004.71|1000.71|965.16|961.16|1006.12|1002.12|964.65|960.65|10057
1618822800000|2021-04-19 09:00:00|965.2|961.2|954.92|950.92|976.16|972.16|953.57|949.57|10114
1618826400000|2021-04-19 10:00:00|954.98|950.98|939.84|935.84|957.19|953.19|919.98|915.98|11327
1618830000000|2021-04-19 11:00:00|939.88|935.88|969.68|965.68|975.46|971.46|938.91|934.91|10595
1618833600000|2021-04-19 12:00:00|969.58|965.58|938.19|934.19|976|972|934.63|930.63|10455
1618837200000|2021-04-19 13:00:00|938.17|934.17|943.45|939.45|950.41|946.41|924.35|920.35|10903
1618840800000|2021-04-19 14:00:00|943.46|939.46|903.59|899.59|943.46|939.46|882.03|878.03|11188
1618844400000|2021-04-19 15:00:00|903.58|899.58|886.36|882.36|912.4|908.4|876.61|872.61|11056
1618848000000|2021-04-19 16:00:00|886.29|882.29|892.1|888.1|920.42|916.42|880.22|876.22|11306
1618851600000|2021-04-19 17:00:00|891.9|887.9|919.81|915.81|921.14|917.14|883.51|879.51|11313
1618855200000|2021-04-19 18:00:00|919.82|915.82|923.53|919.53|934.92|930.92|916.34|912.34|10034
1618858800000|2021-04-19 19:00:00|923.54|919.54|931.03|927.03|936.18|932.18|918.88|914.88|10347
1618862400000|2021-04-19 20:00:00|931.05|927.05|939.33|935.33|941.9|937.9|921.52|917.52|8863
1618866000000|2021-04-19 21:00:00|939.31|935.31|923.62|919.62|942.47|938.47|913.47|909.47|8358
1618869600000|2021-04-19 22:00:00|923.63|919.63|909.72|905.72|924.7|920.7|905.15|901.15|9628
1618873200000|2021-04-19 23:00:00|909.66|905.66|893.82|889.82|913.36|909.36|886.94|882.94|10929
1618876800000|2021-04-20 00:00:00|893.86|889.86|859.49|855.49|901.77|897.77|833.69|829.69|11160
1618880400000|2021-04-20 01:00:00|859.21|855.21|864.28|860.28|878.75|874.75|848.88|844.88|11315
1618884000000|2021-04-20 02:00:00|864.32|860.32|862.3|858.3|868|864|836.67|832.67|10766
1618887600000|2021-04-20 03:00:00|862.45|858.45|868.24|864.24|870.52|866.52|852.69|848.69|9436
1618891200000|2021-04-20 04:00:00|868.11|864.11|901.85|897.85|908.97|904.97|864.81|860.81|10634
1618894800000|2021-04-20 05:00:00|901.9|897.9|882.43|878.43|910.21|906.21|878.66|874.66|9791
1618898400000|2021-04-20 06:00:00|882.54|878.54|852.76|848.76|893.65|889.65|844.58|840.58|11282
1618902000000|2021-04-20 07:00:00|852.75|848.75|874.81|870.81|876.12|872.12|844.67|840.67|11402
1618905600000|2021-04-20 08:00:00|875.13|871.13|909.45|905.45|915.08|911.08|870.69|866.69|11482
1618909200000|2021-04-20 09:00:00|909.57|905.57|934.13|930.13|950.2|946.2|899.67|895.67|10627
1618912800000|2021-04-20 10:00:00|934.16|930.16|948.38|944.38|974.59|970.59|930.02|926.02|11821
1618916400000|2021-04-20 11:00:00|948.36|944.36|954.96|950.96|958.55|954.55|935.13|931.13|11142
1618920000000|2021-04-20 12:00:00|954.98|950.98|935.61|931.61|956.02|952.02|935.58|931.58|10303
1618923600000|2021-04-20 13:00:00|935.58|931.58|964.85|960.85|965.25|961.25|932.84|928.84|9804
1618927200000|2021-04-20 14:00:00|964.91|960.91|906.54|902.54|966.22|962.22|898.34|894.34|11272
1618930800000|2021-04-20 15:00:00|906.61|902.61|945.49|941.49|948.5|944.5|901.08|897.08|11317
1618934400000|2021-04-20 16:00:00|945.61|941.61|946.03|942.03|958.87|954.87|922.66|918.66|11582
1618938000000|2021-04-20 17:00:00|946.13|942.13|939.42|935.42|948.39|944.39|929.28|925.28|10308
1618941600000|2021-04-20 18:00:00|939.44|935.44|936.79|932.79|951.13|947.13|934.5|930.5|9503
1618945200000|2021-04-20 19:00:00|936.84|932.84|963.73|959.73|965.42|961.42|936.5|932.5|10087
1618948800000|2021-04-20 20:00:00|963.72|959.72|949.33|945.33|966.64|962.64|942.96|938.96|10345
1618952400000|2021-04-20 21:00:00|949.26|945.26|955.68|951.68|957.53|953.53|937.11|933.11|7630
1618956000000|2021-04-20 22:00:00|955.69|951.69|940.84|936.84|958.62|954.62|935.34|931.34|9274
1618959600000|2021-04-20 23:00:00|940.85|936.85|943.92|939.92|964.37|960.37|940.85|936.85|10962
1618963200000|2021-04-21 00:00:00|943.74|939.74|962.01|958.01|1001.07|997.07|943.29|939.29|12228
1618966800000|2021-04-21 01:00:00|961.98|957.98|983.04|979.04|989.85|985.85|958.45|954.45|11651
1618970400000|2021-04-21 02:00:00|983.07|979.07|984.5|980.5|994.55|990.55|976.1|972.1|10700
1618974000000|2021-04-21 03:00:00|984.44|980.44|953.09|949.09|984.97|980.97|952.66|948.66|11447
1618977600000|2021-04-21 04:00:00|953.28|949.28|956.15|952.15|962.74|958.74|941.49|937.49|10441
1618981200000|2021-04-21 05:00:00|956.27|952.27|951.51|947.51|963.8|959.8|943.45|939.45|10577
1618984800000|2021-04-21 06:00:00|951.46|947.46|961.97|957.97|968.9|964.9|944.2|940.2|9858
1618988400000|2021-04-21 07:00:00|961.98|957.98|946.51|942.51|963.44|959.44|945.17|941.17|10065
1618992000000|2021-04-21 08:00:00|946.54|942.54|945.59|941.59|951.04|947.04|922.53|918.53|11124
1618995600000|2021-04-21 09:00:00|945.58|941.58|945.23|941.23|948.26|944.26|933.54|929.54|9461
1618999200000|2021-04-21 10:00:00|945.13|941.13|912.37|908.37|945.44|941.44|909.75|905.75|11094
1619002800000|2021-04-21 11:00:00|912.34|908.34|916.7|912.7|926.31|922.31|903.13|899.13|10814
1619006400000|2021-04-21 12:00:00|916.51|912.51|956.22|952.22|957.43|953.43|907.71|903.71|11585
1619010000000|2021-04-21 13:00:00|956.21|952.21|951.09|947.09|966.28|962.28|946.37|942.37|10415
1619013600000|2021-04-21 14:00:00|951.13|947.13|974.16|970.16|974.86|970.86|931.57|927.57|11397
1619017200000|2021-04-21 15:00:00|974.08|970.08|982.43|978.43|983.15|979.15|966.14|962.14|11750
1619020800000|2021-04-21 16:00:00|981.89|977.89|962.9|958.9|990.38|986.38|959.23|955.23|11428
1619024400000|2021-04-21 17:00:00|962.93|958.93|958.44|954.44|970.97|966.97|955.22|951.22|10652
1619028000000|2021-04-21 18:00:00|958.43|954.43|953.67|949.67|962.09|958.09|951.32|947.32|10216
1619031600000|2021-04-21 19:00:00|953.68|949.68|967.12|963.12|971.71|967.71|953.68|949.68|9459
1619035200000|2021-04-21 20:00:00|967.14|963.14|946.35|942.35|968.15|964.15|945.08|941.08|10379
1619038800000|2021-04-21 21:00:00|946.37|942.37|940.88|936.88|952.52|948.52|940.88|936.88|8583
1619042400000|2021-04-21 22:00:00|940.87|936.87|920.34|916.34|950.76|946.76|913.84|909.84|11244
1619046000000|2021-04-21 23:00:00|920.31|916.31|911.71|907.71|926.65|922.65|906.45|902.45|10135
1619049600000|2021-04-22 00:00:00|911.86|907.86|920.44|916.44|922.26|918.26|888.02|884.02|10127
1619053200000|2021-04-22 01:00:00|920.49|916.49|911.33|907.33|932.85|928.85|911.32|907.32|10864
1619056800000|2021-04-22 02:00:00|911.32|907.32|911.1|907.1|915.43|911.43|892.26|888.26|9474
1619060400000|2021-04-22 03:00:00|911.11|907.11|902.61|898.61|919.56|915.56|897.06|893.06|10566
1619064000000|2021-04-22 04:00:00|902.63|898.63|920.88|916.88|923.29|919.29|901.46|897.46|10847
1619067600000|2021-04-22 05:00:00|920.87|916.87|932.41|928.41|932.86|928.86|916.97|912.97|9967
1619071200000|2021-04-22 06:00:00|932.4|928.4|929.26|925.26|940.12|936.12|926.27|922.27|9310
1619074800000|2021-04-22 07:00:00|929.27|925.27|921.66|917.66|931.02|927.02|918.59|914.59|9483
1619078400000|2021-04-22 08:00:00|921.67|917.67|906.85|902.85|924.82|920.82|891.55|887.55|11175
1619082000000|2021-04-22 09:00:00|906.78|902.78|935.04|931.04|937.08|933.08|901.19|897.19|11280
1619085600000|2021-04-22 10:00:00|935.02|931.02|919.5|915.5|942.33|938.33|918.86|914.86|10066
1619089200000|2021-04-22 11:00:00|919.44|915.44|950.39|946.39|967.39|963.39|917.8|913.8|11065
1619092800000|2021-04-22 12:00:00|950.35|946.35|948.78|944.78|969.99|965.99|946.59|942.59|11082
1619096400000|2021-04-22 13:00:00|948.96|944.96|933.44|929.44|956.52|952.52|933.44|929.44|10069
1619100000000|2021-04-22 14:00:00|933.46|929.46|946.07|942.07|947.55|943.55|933.41|929.41|8649
1619103600000|2021-04-22 15:00:00|946.23|942.23|945.43|941.43|950.08|946.08|932.96|928.96|8267
1619107200000|2021-04-22 16:00:00|945.48|941.48|963.03|959.03|967.25|963.25|937.83|933.83|8648
1619110800000|2021-04-22 17:00:00|962.9|958.9|926.78|922.78|973.35|969.35|926.62|922.62|8783
1619114400000|2021-04-22 18:00:00|927.09|923.09|931.31|927.31|933.67|929.67|915.08|911.08|11161
1619118000000|2021-04-22 19:00:00|931.32|927.32|927.02|923.02|934.78|930.78|909.35|905.35|10430
1619121600000|2021-04-22 20:00:00|927.17|923.17|881.86|877.86|927.17|923.17|878.07|874.07|11983
1619125200000|2021-04-22 21:00:00|881.96|877.96|876.11|872.11|886.42|882.42|846.05|842.05|10880
1619128800000|2021-04-22 22:00:00|876.13|872.13|864.51|860.51|885.99|881.99|853.06|849.06|11740
1619132400000|2021-04-22 23:00:00|864.52|860.52|855.5|851.5|878.71|874.71|853.97|849.97|10657
1619136000000|2021-04-23 00:00:00|855.49|851.49|857.15|853.15|870.32|866.32|845.97|841.97|10005
1619139600000|2021-04-23 01:00:00|857.18|853.18|815.42|811.42|875.22|871.22|785.72|781.72|10632
1619143200000|2021-04-23 02:00:00|815.37|811.37|765.25|761.25|826.03|822.03|693.86|689.86|10867
1619146800000|2021-04-23 03:00:00|765.62|761.62|786.48|782.48|795.67|791.67|763.07|759.07|10373
1619150400000|2021-04-23 04:00:00|786.49|782.49|759.07|755.07|791.89|787.89|754.97|750.97|11648
1619154000000|2021-04-23 05:00:00|759.06|755.06|775.17|771.17|781.65|777.65|733.04|729.04|8894
1619157600000|2021-04-23 06:00:00|775.14|771.14|773.41|769.41|776.73|772.73|752.99|748.99|9810
1619161200000|2021-04-23 07:00:00|773.49|769.49|752.87|748.87|779.44|775.44|747.17|743.17|12207
1619164800000|2021-04-23 08:00:00|752.67|748.67|779.21|775.21|779.98|775.98|741.17|737.17|11824
1619168400000|2021-04-23 09:00:00|779.2|775.2|770.33|766.33|779.21|775.21|754.08|750.08|11396
1619172000000|2021-04-23 10:00:00|770.15|766.15|795.42|791.42|801.52|797.52|767.39|763.39|11424
1619175600000|2021-04-23 11:00:00|795.38|791.38|800.72|796.72|815.04|811.04|787.24|783.24|11099
1619179200000|2021-04-23 12:00:00|800.67|796.67|778.67|774.67|806.63|802.63|777.71|773.71|11202
1619182800000|2021-04-23 13:00:00|778.66|774.66|782.25|778.25|787.49|783.49|767.48|763.48|11199
1619186400000|2021-04-23 14:00:00|782.22|778.22|797.55|793.55|805.7|801.7|779.6|775.6|11516
1619190000000|2021-04-23 15:00:00|797.76|793.76|804.4|800.4|807.09|803.09|781.74|777.74|11531
1619193600000|2021-04-23 16:00:00|804.36|800.36|798.82|794.82|812.69|808.69|791.2|787.2|10164
1619197200000|2021-04-23 17:00:00|798.94|794.94|797.96|793.96|804.31|800.31|788.92|784.92|9783
1619200800000|2021-04-23 18:00:00|797.92|793.92|819.63|815.63|821.11|817.11|793.79|789.79|9728
1619204400000|2021-04-23 19:00:00|819.69|815.69|819.5|815.5|821.92|817.92|808.56|804.56|8587
1619208000000|2021-04-23 20:00:00|819.53|815.53|814.82|810.82|835.16|831.16|813.28|809.28|8737
1619247600000|2021-04-24 07:00:00|802.96|798.96|799.59|795.59|803.31|799.31|792.5|788.5|9290
1619251200000|2021-04-24 08:00:00|799.57|795.57|797.1|793.1|809.44|805.44|794.83|790.83|9583
1619254800000|2021-04-24 09:00:00|797.05|793.05|797.32|793.32|805.12|801.12|791.01|787.01|9323
1619258400000|2021-04-24 10:00:00|797.35|793.35|766.32|762.32|797.43|793.43|766.32|762.32|11275
1619262000000|2021-04-24 11:00:00|765.78|761.78|762.59|758.59|775.88|771.88|751.68|747.68|11394
1619265600000|2021-04-24 12:00:00|762.55|758.55|774.94|770.94|780.13|776.13|757.02|753.02|11037
1619269200000|2021-04-24 13:00:00|774.93|770.93|779.21|775.21|785.05|781.05|768.46|764.46|9214
1619272800000|2021-04-24 14:00:00|779.15|775.15|773.49|769.49|779.67|775.67|767.32|763.32|10131
1619276400000|2021-04-24 15:00:00|773.51|769.51|790.5|786.5|794.49|790.49|762.06|758.06|10633
1619280000000|2021-04-24 16:00:00|790.49|786.49|777.28|773.28|792.11|788.11|776.08|772.08|9088
1619283600000|2021-04-24 17:00:00|777.21|773.21|782.39|778.39|783.46|779.46|769.69|765.69|7933
1619287200000|2021-04-24 18:00:00|782.54|778.54|790.99|786.99|799.52|795.52|780.79|776.79|8863
1619290800000|2021-04-24 19:00:00|791.01|787.01|791.77|787.77|800.99|796.99|790.93|786.93|8046
1619294400000|2021-04-24 20:00:00|791.78|787.78|798.07|794.07|800.28|796.28|786.39|782.39|8292
1619298000000|2021-04-24 21:00:00|798.06|794.06|799.18|795.18|801.11|797.11|790.56|786.56|6033
1619301600000|2021-04-24 22:00:00|799.19|795.19|783|779|802.87|798.87|780.87|776.87|8632
1619305200000|2021-04-24 23:00:00|782.93|778.93|774.05|770.05|790.18|786.18|768.2|764.2|9296
1619308800000|2021-04-25 00:00:00|774.07|770.07|775.46|771.46|787.98|783.98|766.98|762.98|10116
1619312400000|2021-04-25 01:00:00|775.47|771.47|782.81|778.81|787.09|783.09|775.47|771.47|8343
1619316000000|2021-04-25 02:00:00|782.8|778.8|788.95|784.95|789.88|785.88|782.8|778.8|6746
1619319600000|2021-04-25 03:00:00|788.94|784.94|770.23|766.23|789.41|785.41|770.2|766.2|8884
1619323200000|2021-04-25 04:00:00|770.24|766.24|772.17|768.17|774.39|770.39|768.71|764.71|6623
1619326800000|2021-04-25 05:00:00|772.16|768.16|776.79|772.79|777.19|773.19|771.22|767.22|5029
1619330400000|2021-04-25 06:00:00|776.8|772.8|764.37|760.37|778.82|774.82|763.91|759.91|5489
1619334000000|2021-04-25 07:00:00|764.39|760.39|771.06|767.06|772.21|768.21|758.48|754.48|6108
1619337600000|2021-04-25 08:00:00|771.05|767.05|781.87|777.87|784.38|780.38|768.74|764.74|5954
1619341200000|2021-04-25 09:00:00|781.85|777.85|774.22|770.22|783.48|779.48|762.76|758.76|9511
1619344800000|2021-04-25 10:00:00|774.21|770.21|769.44|765.44|780.11|776.11|767.4|763.4|9771
1619348400000|2021-04-25 11:00:00|769.42|765.42|776.77|772.77|778.61|774.61|766.66|762.66|8510
1619352000000|2021-04-25 12:00:00|776.79|772.79|788.52|784.52|789.99|785.99|773.9|769.9|9673
1619355600000|2021-04-25 13:00:00|788.51|784.51|784.56|780.56|790.21|786.21|782.56|778.56|9073
1619359200000|2021-04-25 14:00:00|784.57|780.57|795.52|791.52|797.45|793.45|780.84|776.84|7437
1619362800000|2021-04-25 15:00:00|795.54|791.54|802.77|798.77|804.72|800.72|793.68|789.68|8924
1619366400000|2021-04-25 16:00:00|802.82|798.82|801.55|797.55|808.66|804.66|794.35|790.35|8896
1619370000000|2021-04-25 17:00:00|801.54|797.54|789.69|785.69|801.66|797.66|786.64|782.64|8588
1619373600000|2021-04-25 18:00:00|789.68|785.68|778.83|774.83|790.41|786.41|773.61|769.61|9463
1619377200000|2021-04-25 19:00:00|778.84|774.84|770.75|764.75|781.65|777.65|770.1|764.1|8928
1619380800000|2021-04-25 20:00:00|770.73|764.73|750.36|744.36|777.37|771.37|748.24|742.24|9230
1619384400000|2021-04-25 21:00:00|750.31|744.31|733.75|729.75|753.66|747.66|718.93|714.93|9265
1619388000000|2021-04-25 22:00:00|733.79|729.79|751.48|747.48|752.41|748.41|731.14|727.14|10564
1619391600000|2021-04-25 23:00:00|751.5|747.5|760.16|756.16|762.56|758.56|749.29|745.29|10566
1619395200000|2021-04-26 00:00:00|760.17|756.17|792.15|788.15|799.43|795.43|753.89|749.89|11274
1619398800000|2021-04-26 01:00:00|792.17|788.17|806.25|802.25|809.66|805.66|787.79|783.79|11043
1619402400000|2021-04-26 02:00:00|806.26|802.26|806.51|802.51|816.1|812.1|798.34|794.34|9743
1619406000000|2021-04-26 03:00:00|806.52|802.52|812.27|808.27|813.95|809.95|804.8|800.8|9132
1619409600000|2021-04-26 04:00:00|812.28|808.28|810.63|806.63|817.8|813.8|804.94|800.94|9089
1619413200000|2021-04-26 05:00:00|810.64|806.64|816.35|812.35|816.63|812.63|803.17|799.17|8712
1619416800000|2021-04-26 06:00:00|816.31|812.31|825.61|821.61|831.59|827.59|816.31|812.31|9520
1619420400000|2021-04-26 07:00:00|825.6|821.6|823.53|819.53|828.93|824.93|815.38|811.38|8543
1619424000000|2021-04-26 08:00:00|823.5|819.5|817.64|813.64|827.38|823.38|814.37|810.37|7546
1619427600000|2021-04-26 09:00:00|817.67|813.67|834.91|830.91|834.96|830.96|809.87|805.87|7516
1619431200000|2021-04-26 10:00:00|834.87|830.87|829.91|825.91|838.66|834.66|827.04|823.04|8551
1619434800000|2021-04-26 11:00:00|829.92|825.92|834.81|830.81|837.04|833.04|829.92|825.92|7365
1619438400000|2021-04-26 12:00:00|834.9|830.9|832.61|828.61|842.04|838.04|828.86|824.86|8010
1619442000000|2021-04-26 13:00:00|832.62|828.62|837.34|833.34|841.09|837.09|825.85|821.85|7568
1619445600000|2021-04-26 14:00:00|837.32|833.32|830.31|826.31|839.68|835.68|828.54|824.54|8837
1619449200000|2021-04-26 15:00:00|830.33|826.33|833.96|829.96|835.83|831.83|825.83|821.83|9948
1619452800000|2021-04-26 16:00:00|834.05|830.05|830.03|826.03|842.61|838.61|818.56|814.56|10522
1619456400000|2021-04-26 17:00:00|829.97|825.97|841.27|837.27|845.1|841.1|829.68|825.68|9392
1619460000000|2021-04-26 18:00:00|841.29|837.29|845.45|841.45|845.85|841.85|836.57|832.57|8587
1619463600000|2021-04-26 19:00:00|845.52|841.52|841.27|837.27|845.64|841.64|833.7|829.7|9552
1619467200000|2021-04-26 20:00:00|841.31|837.31|824.83|820.83|841.37|837.37|824.38|820.38|7904
1619470800000|2021-04-26 21:00:00|824.86|820.86|834.26|830.26|835.37|831.37|819.44|815.44|6663
1619474400000|2021-04-26 22:00:00|834.11|830.11|835.57|831.57|843.38|839.38|823.11|819.11|10012
1619478000000|2021-04-26 23:00:00|835.61|831.61|851.58|847.58|852.23|848.23|833.71|829.71|9707
1619481600000|2021-04-27 00:00:00|851.57|847.57|839.16|835.16|854.67|850.67|834.53|830.53|9451
1619485200000|2021-04-27 01:00:00|839.17|835.17|861.06|857.06|864.54|860.54|838.26|834.26|7224
1619488800000|2021-04-27 02:00:00|861.07|857.07|861.44|857.44|870.76|866.76|859.05|855.05|6874
1619492400000|2021-04-27 03:00:00|861.43|857.43|856.53|852.53|861.59|857.59|848.88|844.88|7980
1619496000000|2021-04-27 04:00:00|856.4|852.4|861.19|857.19|862.37|858.37|848.47|844.47|8610
1619499600000|2021-04-27 05:00:00|860.99|856.99|860.98|856.98|866.77|862.77|856.53|852.53|8629
1619503200000|2021-04-27 06:00:00|860.99|856.99|872.65|868.65|874.57|870.57|860.59|856.59|8843
1619506800000|2021-04-27 07:00:00|872.64|868.64|865.06|861.06|874.65|870.65|860.08|856.08|7832
1619510400000|2021-04-27 08:00:00|865.08|861.08|860.74|856.74|871.64|867.64|860.56|856.56|8353
1619514000000|2021-04-27 09:00:00|860.7|856.7|860.98|856.98|866.85|862.85|859.1|855.1|7648
1619517600000|2021-04-27 10:00:00|860.97|856.97|870.17|866.17|871.34|867.34|860.03|856.03|6523
1619521200000|2021-04-27 11:00:00|870.18|866.18|881.22|877.22|884.21|880.21|870.17|866.17|5429
1619524800000|2021-04-27 12:00:00|881.23|877.23|873.12|869.12|885.47|881.47|872.8|868.8|5524
1619528400000|2021-04-27 13:00:00|873.14|869.14|866.48|862.48|877.83|873.83|861.2|857.2|5828
1619532000000|2021-04-27 14:00:00|866.61|862.61|872.74|868.74|876.55|872.55|855.46|851.46|9035
1619535600000|2021-04-27 15:00:00|872.87|868.87|874.74|870.74|879.32|875.32|868.65|864.65|8423
1619539200000|2021-04-27 16:00:00|874.73|870.73|878.17|874.17|894.52|890.52|869.92|865.92|9665
1619542800000|2021-04-27 17:00:00|878.18|874.18|878.39|874.39|882.15|878.15|872.1|868.1|9574
1619546400000|2021-04-27 18:00:00|878.4|874.4|881.08|877.08|883.15|879.15|873.62|869.62|8564
1619550000000|2021-04-27 19:00:00|881.12|877.12|871.63|867.63|881.17|877.17|867.05|863.05|8178
1619553600000|2021-04-27 20:00:00|871.64|867.64|878.58|874.58|880.27|876.27|871.62|867.62|8359
1619557200000|2021-04-27 21:00:00|878.57|874.57|888.68|884.68|888.77|884.77|875.23|871.23|5798
1619560800000|2021-04-27 22:00:00|888.73|884.73|883.36|879.36|889.1|885.1|881.7|877.7|9037
1619564400000|2021-04-27 23:00:00|883.35|879.35|892.87|888.87|893.59|889.59|878.77|874.77|9481
1619568000000|2021-04-28 00:00:00|892.77|888.77|914.48|910.48|922.29|918.29|892.76|888.76|10848
1619571600000|2021-04-28 01:00:00|914.49|910.49|923.68|919.68|931.71|927.71|914.48|910.48|10075
1619575200000|2021-04-28 02:00:00|923.75|919.75|906.64|902.64|926.01|922.01|906.64|902.64|9656
1619578800000|2021-04-28 03:00:00|906.61|902.61|889.01|885.01|914.37|910.37|888.8|884.8|11043
1619582400000|2021-04-28 04:00:00|889|885|896.68|892.68|904.47|900.47|888.34|884.34|7803
1619586000000|2021-04-28 05:00:00|896.77|892.77|885.2|881.2|902.23|898.23|877.07|873.07|10563
1619589600000|2021-04-28 06:00:00|885.28|881.28|867.98|863.98|886.02|882.02|855.68|851.68|11673
1619593200000|2021-04-28 07:00:00|868.06|864.06|879.26|875.26|884.67|880.67|862.83|858.83|10572
1619596800000|2021-04-28 08:00:00|879.03|875.03|872.69|868.69|887.25|883.25|872.66|868.66|7594
1619600400000|2021-04-28 09:00:00|872.75|868.75|872.25|868.25|879.72|875.72|863.74|859.74|9620
1619604000000|2021-04-28 10:00:00|872.24|868.24|880.47|876.47|881.02|877.02|869.01|865.01|9437
1619607600000|2021-04-28 11:00:00|880.48|876.48|887.51|883.51|895.65|891.65|879.47|875.47|9997
1619611200000|2021-04-28 12:00:00|887.5|883.5|892.65|888.65|900.16|896.16|883.93|879.93|10427
1619614800000|2021-04-28 13:00:00|892.66|888.66|884.05|880.05|893.18|889.18|876.63|872.63|9261
1619618400000|2021-04-28 14:00:00|883.93|879.93|879.35|875.35|888.96|884.96|878.19|874.19|10370
1619622000000|2021-04-28 15:00:00|879.39|875.39|881.18|877.18|887.06|883.06|869.15|865.15|10498
1619625600000|2021-04-28 16:00:00|881.13|877.13|889.35|885.35|890.31|886.31|877.84|873.84|9185
1619629200000|2021-04-28 17:00:00|889.36|885.36|888|884|891.85|887.85|885.59|881.59|7288
1619632800000|2021-04-28 18:00:00|887.99|883.99|890.56|886.56|893.82|889.82|887.01|883.01|8565
1619636400000|2021-04-28 19:00:00|890.57|886.57|897.9|893.9|898.16|894.16|887.68|883.68|8744
1619640000000|2021-04-28 20:00:00|897.8|893.8|882.31|878.31|912.13|908.13|878.98|874.98|8247
1619643600000|2021-04-28 21:00:00|882.3|878.3|900.69|896.69|902.72|898.72|879.08|875.08|6653
1619647200000|2021-04-28 22:00:00|900.7|896.7|893.69|889.69|902.59|898.59|892.2|888.2|8115
1619650800000|2021-04-28 23:00:00|893.63|889.63|912.93|908.93|913.48|909.48|891.77|887.77|8739
1619654400000|2021-04-29 00:00:00|912.94|908.94|898.99|894.99|917.28|913.28|897.56|893.56|9681
1619658000000|2021-04-29 01:00:00|898.98|894.98|896.53|892.53|900.5|896.5|881.67|877.67|9561
1619661600000|2021-04-29 02:00:00|896.52|892.52|893.79|889.79|901.81|897.81|885.62|881.62|9082
1619665200000|2021-04-29 03:00:00|893.73|889.73|885.96|881.96|895.5|891.5|882.03|878.03|8951
1619668800000|2021-04-29 04:00:00|885.91|881.91|877.74|873.74|886.66|882.66|874.97|870.97|9507
1619672400000|2021-04-29 05:00:00|877.71|873.71|888.04|884.04|890.32|886.32|876.29|872.29|9017
1619676000000|2021-04-29 06:00:00|888.06|884.06|890.58|886.58|894.46|890.46|886.78|882.78|6809
1619679600000|2021-04-29 07:00:00|890.53|886.53|892.37|888.37|893.86|889.86|889.64|885.64|6756
1619683200000|2021-04-29 08:00:00|892.4|888.4|886.62|882.62|893.3|889.3|883.11|879.11|8976
1619686800000|2021-04-29 09:00:00|886.61|882.61|897.03|893.03|902.75|898.75|883.01|879.01|9325
1619690400000|2021-04-29 10:00:00|897|893|902.37|898.37|902.89|898.89|896.75|892.75|8355
1619694000000|2021-04-29 11:00:00|902.39|898.39|900.75|896.75|905.93|901.93|897.44|893.44|8956
1619697600000|2021-04-29 12:00:00|900.74|896.74|906.02|902.02|909.3|905.3|897.34|893.34|7875
1619701200000|2021-04-29 13:00:00|905.99|901.99|888.41|884.41|907.04|903.04|888.4|884.4|8761
1619704800000|2021-04-29 14:00:00|888.43|884.43|885.73|881.73|892.65|888.65|883.8|879.8|8527
1619708400000|2021-04-29 15:00:00|885.67|881.67|886.71|882.71|891.84|887.84|878.95|874.95|8065
1619712000000|2021-04-29 16:00:00|886.62|882.62|870.71|866.71|888.85|884.85|870.21|866.21|9475
1619715600000|2021-04-29 17:00:00|870.6|866.6|871.62|867.62|876.91|872.91|863.12|859.12|9396
1619719200000|2021-04-29 18:00:00|871.69|867.69|874.16|870.16|876.28|872.28|864.9|860.9|9765
1619722800000|2021-04-29 19:00:00|874.2|870.2|872.35|868.35|876.68|872.68|872.29|868.29|7900
1619726400000|2021-04-29 20:00:00|872.39|868.39|869.57|865.57|876.39|872.39|861.71|857.71|8865
1619730000000|2021-04-29 21:00:00|869.54|865.54|878.39|874.39|878.6|874.6|867.97|863.97|5211
1619733600000|2021-04-29 22:00:00|878.43|874.43|880.25|876.25|880.59|876.59|877.26|873.26|6792
1619737200000|2021-04-29 23:00:00|880.26|876.26|882.82|878.82|884.37|880.37|878.51|874.51|7692
1619740800000|2021-04-30 00:00:00|882.86|878.86|875.67|871.67|884.89|880.89|872.14|868.14|9378
1619744400000|2021-04-30 01:00:00|875.61|871.61|887.42|883.42|891.01|887.01|873.62|869.62|9556
1619748000000|2021-04-30 02:00:00|887.37|883.37|881.83|877.83|887.58|883.58|878.78|874.78|8168
1619751600000|2021-04-30 03:00:00|881.85|877.85|882.87|878.87|885.53|881.53|879.49|875.49|7386
1619755200000|2021-04-30 04:00:00|882.89|878.89|893.83|889.83|894.98|890.98|882.43|878.43|9057
1619758800000|2021-04-30 05:00:00|893.82|889.82|907.9|903.9|912.43|908.43|890.78|886.78|9050
1619762400000|2021-04-30 06:00:00|907.87|903.87|924.84|920.84|926.34|922.34|906.45|902.45|8882
1619766000000|2021-04-30 07:00:00|924.75|920.75|920.67|916.67|926.86|922.86|914.2|910.2|8759
1619769600000|2021-04-30 08:00:00|920.71|916.71|926.94|922.94|930.61|926.61|915.29|911.29|7097
1619773200000|2021-04-30 09:00:00|926.97|922.97|922.55|918.55|936.79|932.79|922.35|918.35|8202
1619776800000|2021-04-30 10:00:00|922.49|918.49|919.67|915.67|931.08|927.08|918.84|914.84|6722
1619780400000|2021-04-30 11:00:00|919.65|915.65|920.76|916.76|925.53|921.53|917.71|913.71|8467
1619784000000|2021-04-30 12:00:00|920.81|916.81|943.62|939.62|946.82|942.82|920.8|916.8|8978
1619787600000|2021-04-30 13:00:00|943.33|939.33|950.56|946.56|951.6|947.6|931.11|927.11|8743
1619791200000|2021-04-30 14:00:00|950.55|946.55|945.32|941.32|957.7|953.7|942.98|938.98|7894
1619794800000|2021-04-30 15:00:00|945.33|941.33|963.76|959.76|963.96|959.96|945.19|941.19|7307
1619798400000|2021-04-30 16:00:00|963.84|959.84|982.72|978.72|1002.26|998.26|963.75|959.75|8476
1619802000000|2021-04-30 17:00:00|982.66|978.66|992.43|988.43|999.53|995.53|977.1|973.1|7535
1619805600000|2021-04-30 18:00:00|992.47|988.47|987.13|983.13|993.69|989.69|981.3|977.3|7508
1619809200000|2021-04-30 19:00:00|987.11|983.11|989.69|985.69|993.48|989.48|985.53|981.53|6161
1619812800000|2021-04-30 20:00:00|989.76|985.76|989.15|985.15|990.45|986.45|978.17|974.17|7058
1619852400000|2021-05-01 07:00:00|992.58|988.58|1006.41|1002.41|1018.35|1014.35|992.58|988.58|6709
1619856000000|2021-05-01 08:00:00|1006.47|1002.47|992.83|988.83|1011.82|1007.82|992.81|988.81|6747
1619859600000|2021-05-01 09:00:00|992.84|988.84|993.06|989.06|1000.65|996.65|980.23|976.23|7634
1619863200000|2021-05-01 10:00:00|993.07|989.07|999.28|995.28|1002.25|998.25|989.72|985.72|6291
1619866800000|2021-05-01 11:00:00|999.25|995.25|1013.33|1009.33|1014.33|1010.33|999.07|995.07|6062
1619870400000|2021-05-01 12:00:00|1013.39|1009.39|1000.8|996.8|1013.43|1009.43|1000.68|996.68|7015
1619874000000|2021-05-01 13:00:00|1000.87|996.87|993.87|989.87|1005.53|1001.53|991.1|987.1|6897
1619877600000|2021-05-01 14:00:00|993.86|989.86|985.28|981.28|995.96|991.96|982.77|978.77|6974
1619881200000|2021-05-01 15:00:00|985.38|981.38|996.17|992.17|996.55|992.55|979.08|975.08|7252
1619884800000|2021-05-01 16:00:00|996.19|992.19|994.89|990.89|1001.19|997.19|989.03|985.03|7519
1619888400000|2021-05-01 17:00:00|995.05|991.05|995.85|991.85|1000.33|996.33|991.63|987.63|6562
1619892000000|2021-05-01 18:00:00|995.78|991.78|997.7|993.7|998.08|994.08|991.94|987.94|6608
1619895600000|2021-05-01 19:00:00|997.71|993.71|1001.7|997.7|1006.47|1002.47|995.97|991.97|6835
1619899200000|2021-05-01 20:00:00|1001.73|997.73|1001.33|997.33|1003.11|999.11|997.19|993.19|6566
1619902800000|2021-05-01 21:00:00|1001.21|997.21|991.09|987.09|1001.24|997.24|990.18|986.18|4674
1619906400000|2021-05-01 22:00:00|991.06|987.06|1002.64|998.64|1003.42|999.42|989.44|985.44|6847
1619910000000|2021-05-01 23:00:00|1002.59|998.59|1007.17|1003.17|1015.49|1011.49|1001.41|997.41|7191
1619913600000|2021-05-02 00:00:00|1006.75|1002.75|1000.88|996.88|1013.37|1009.37|1000.06|996.06|7145
1619917200000|2021-05-02 01:00:00|1000.87|996.87|998.41|994.41|1018.56|998.58|995.34|991.34|6213
1619920800000|2021-05-02 02:00:00|998.5|994.5|1002.35|998.35|1007.1|1003.1|998.37|994.37|5414
1619924400000|2021-05-02 03:00:00|1002.33|998.33|969.73|965.73|1005.98|1001.98|967.99|963.99|6742
1619928000000|2021-05-02 04:00:00|969.37|965.37|981.91|977.91|983.41|979.41|954.3|950.3|8232
1619931600000|2021-05-02 05:00:00|981.9|977.9|979.8|975.8|984.77|980.77|973.45|969.45|7035
1619935200000|2021-05-02 06:00:00|979.79|975.79|982.81|978.81|987.67|983.67|979.13|975.13|5953
1619938800000|2021-05-02 07:00:00|982.8|978.8|973.62|969.62|984.93|980.93|968.55|964.55|7476
1619942400000|2021-05-02 08:00:00|973.6|969.6|969.8|965.8|976.06|972.06|964.81|960.81|4087
1619946000000|2021-05-02 09:00:00|971.82|967.82|973.55|969.55|975.19|971.19|963.28|959.28|7260
1619949600000|2021-05-02 10:00:00|973.51|969.51|985.11|981.11|985.73|981.73|971.56|967.56|6907
1619953200000|2021-05-02 11:00:00|985.06|981.06|989.06|985.06|989.41|985.41|975.96|971.96|6375
1619956800000|2021-05-02 12:00:00|989.07|985.07|984.96|980.96|990.83|986.83|981.66|977.66|6637
1619960400000|2021-05-02 13:00:00|984.99|980.99|980.16|976.16|988.07|984.07|974.13|970.13|6947
1619964000000|2021-05-02 14:00:00|980.18|976.18|983.87|979.87|986.99|982.99|979.07|975.07|6949
1619967600000|2021-05-02 15:00:00|983.85|979.85|980.38|976.38|984.73|980.73|978.69|974.69|6851
1619971200000|2021-05-02 16:00:00|980.37|976.37|979.48|975.48|986.61|982.61|972.23|968.23|7667
1619974800000|2021-05-02 17:00:00|979.51|975.51|983.52|979.52|986.06|982.06|979.33|975.33|5538
1619978400000|2021-05-02 18:00:00|983.54|979.54|985.66|981.66|986.58|982.58|982.6|978.6|6002
1619982000000|2021-05-02 19:00:00|985.64|981.64|989.57|983.57|990.24|984.24|980.41|976.41|6498
1619985600000|2021-05-02 20:00:00|989.63|983.63|990.36|984.36|993.35|987.35|985.09|979.09|6222
1619989200000|2021-05-02 21:00:00|990.43|984.43|979.51|975.51|990.94|984.94|979.48|975.48|4919
1619992800000|2021-05-02 22:00:00|979.52|975.52|973.49|969.49|982.68|978.68|970.04|966.04|6235
1619996400000|2021-05-02 23:00:00|973.47|969.47|975.36|971.36|976.94|972.94|971.56|967.56|5035
1620000000000|2021-05-03 00:00:00|975.35|971.35|1001.71|997.71|1001.8|997.8|974.27|970.27|6554
1620003600000|2021-05-03 01:00:00|1001.73|997.73|1008.3|1004.3|1008.93|1004.93|997.1|993.1|7064
1620007200000|2021-05-03 02:00:00|1008.48|1004.48|1004.1|1000.1|1009.42|1005.42|1001.91|997.91|6583
1620010800000|2021-05-03 03:00:00|1004.12|1000.12|1000.85|996.85|1006.28|1002.28|998.52|994.52|5763
1620014400000|2021-05-03 04:00:00|1000.86|996.86|999.6|995.6|1002.55|998.55|996.76|992.76|4643
1620018000000|2021-05-03 05:00:00|999.56|995.56|1002.48|998.48|1006.67|1002.67|998.29|994.29|5122
1620021600000|2021-05-03 06:00:00|1002.47|998.47|1004.13|1000.13|1008.26|1004.26|1000.23|996.23|4894
1620025200000|2021-05-03 07:00:00|1004.11|1000.11|1023.88|1019.88|1024.87|1020.87|1001.22|997.22|6108
1620028800000|2021-05-03 08:00:00|1023.97|1019.97|1030.86|1026.86|1041.08|1037.08|1016.94|1012.94|6991
1620032400000|2021-05-03 09:00:00|1030.82|1026.82|1019.99|1015.99|1033.34|1029.34|1016.42|1012.42|6939
1620036000000|2021-05-03 10:00:00|1019.98|1015.98|1020.12|1016.12|1022.94|1018.94|1015.19|1011.19|5377
1620039600000|2021-05-03 11:00:00|1020.08|1016.08|1024.21|1020.21|1029.71|1025.71|1020.06|1016.06|5199
1620043200000|2021-05-03 12:00:00|1024.25|1020.25|1020.12|1016.12|1031.01|1027.01|1012.44|1008.44|6746
1620046800000|2021-05-03 13:00:00|1020.13|1016.13|999.22|995.22|1020.9|1016.9|993.28|989.28|6749
1620050400000|2021-05-03 14:00:00|999.02|995.02|1003.84|999.84|1012.72|1008.72|998.01|994.01|6417
1620054000000|2021-05-03 15:00:00|1003.72|999.72|1006.07|1002.07|1008.55|1004.55|997.15|993.15|5591
1620057600000|2021-05-03 16:00:00|1005.97|1001.97|1013.5|1009.5|1018.81|1014.81|998.07|994.07|6593
1620061200000|2021-05-03 17:00:00|1013.52|1009.52|1043.04|1039.04|1050.84|1046.84|1011.03|1007.03|7714
1620064800000|2021-05-03 18:00:00|1043.09|1039.09|1032.02|1028.02|1045.04|1041.04|1031.96|1027.96|6373
1620068400000|2021-05-03 19:00:00|1032|1028|1025.3|1021.3|1032|1028|1016.92|1012.92|5722
1620072000000|2021-05-03 20:00:00|1025.24|1021.24|1013.22|1009.22|1025.29|1021.29|1005.99|1001.99|6834
1620075600000|2021-05-03 21:00:00|1013.21|1009.21|1014.46|1010.46|1017.58|1013.58|1005.48|1001.48|4615
1620079200000|2021-05-03 22:00:00|1014.49|1010.49|1025.45|1021.45|1028.31|1024.31|1005.89|1001.89|7308
1620082800000|2021-05-03 23:00:00|1025.47|1021.47|1017.81|1013.81|1026.02|1022.02|1015.74|1011.74|7626
1620086400000|2021-05-04 00:00:00|1017.79|1013.79|956.27|952.27|1019.83|1015.83|942.44|938.44|8293
1620090000000|2021-05-04 01:00:00|956.34|952.34|970.09|966.09|975.64|971.64|950.56|946.56|6766
1620093600000|2021-05-04 02:00:00|969.99|965.99|955.71|951.71|974.96|970.96|953.69|949.69|8344
1620097200000|2021-05-04 03:00:00|955.69|951.69|952.93|948.93|965.36|961.36|947.38|943.38|7738
1620100800000|2021-05-04 04:00:00|952.92|948.92|968.27|964.27|969.71|965.71|948.38|944.38|7148
1620104400000|2021-05-04 05:00:00|968.29|964.29|971.04|967.04|974.5|970.5|965.82|961.82|7090
1620108000000|2021-05-04 06:00:00|971.03|967.03|970.18|966.18|975.62|971.62|967.38|963.38|6695
1620111600000|2021-05-04 07:00:00|970.19|966.19|961.88|957.88|975.88|971.88|961.48|957.48|6835
1620115200000|2021-05-04 08:00:00|961.86|957.86|962.75|958.75|963.93|959.93|953.39|949.39|7239
1620118800000|2021-05-04 09:00:00|962.91|958.91|997.92|993.92|1015.06|1011.06|962.91|958.91|9654
1620122400000|2021-05-04 10:00:00|997.95|993.95|1038.05|1034.05|1038.74|1034.74|997.31|993.31|11297
1620126000000|2021-05-04 11:00:00|1038.02|1034.02|1022.34|1018.34|1038.37|1034.37|1014.77|1010.77|11237
1620129600000|2021-05-04 12:00:00|1022.38|1018.38|1021.83|1017.83|1028.18|1024.18|1001.17|997.17|11087
1620133200000|2021-05-04 13:00:00|1021.82|1017.82|1030.28|1026.28|1056.3|1052.3|1018.63|1014.63|7131
1620136800000|2021-05-04 14:00:00|1030.66|1026.66|993.14|989.14|1036.47|1032.47|976.65|972.65|7700
1620140400000|2021-05-04 15:00:00|992.47|988.47|957.64|953.64|998.75|994.75|955.9|951.9|9224
1620144000000|2021-05-04 16:00:00|957.35|953.35|954.41|950.41|969.95|965.95|936.51|932.51|11702
1620147600000|2021-05-04 17:00:00|954.43|950.43|975.51|971.51|975.52|971.52|953.79|949.79|10715
1620151200000|2021-05-04 18:00:00|975.56|971.56|978.05|974.05|984.9|980.9|968.23|964.23|10002
1620154800000|2021-05-04 19:00:00|978.04|974.04|977.9|973.9|980.12|976.12|971.7|967.7|8150
1620158400000|2021-05-04 20:00:00|977.69|973.69|985.6|981.6|987.01|983.01|967.47|963.47|7455
1620162000000|2021-05-04 21:00:00|985.66|981.66|979.4|975.4|990.15|986.15|977.27|973.27|7347
1620165600000|2021-05-04 22:00:00|979.37|975.37|978.85|974.85|982.9|978.9|960.65|956.65|9369
1620169200000|2021-05-04 23:00:00|978.81|974.81|953.5|949.5|984.38|980.38|949.69|945.69|9851
1620172800000|2021-05-05 00:00:00|953.46|949.46|1039.97|1035.97|1043.1|1039.1|943.33|939.33|9962
1620176400000|2021-05-05 01:00:00|1039.94|1035.94|1049|1045|1059.52|1055.52|1020.87|1016.87|11200
1620180000000|2021-05-05 02:00:00|1049.01|1045.01|1097.99|1093.99|1098.46|1094.46|1048.98|1044.98|10871
1620183600000|2021-05-05 03:00:00|1097.95|1093.95|1088.63|1084.63|1099.31|1095.31|1074.8|1070.8|10925
1620187200000|2021-05-05 04:00:00|1088.55|1084.55|1066.63|1062.63|1092.14|1088.14|1062.39|1058.39|11042
1620190800000|2021-05-05 05:00:00|1066.58|1062.58|1085.9|1081.9|1088.3|1084.3|1059.16|1055.16|11196
1620194400000|2021-05-05 06:00:00|1085.99|1081.99|1067.52|1063.52|1087.49|1083.49|1046.82|1042.82|10671
1620198000000|2021-05-05 07:00:00|1067.51|1063.51|1083.61|1079.61|1089.23|1085.23|1064.57|1060.57|9677
1620201600000|2021-05-05 08:00:00|1083.56|1079.56|1083.23|1079.23|1093.36|1089.36|1070.26|1066.26|10014
1620205200000|2021-05-05 09:00:00|1083.24|1079.24|1084.5|1080.5|1087.25|1083.25|1070.54|1066.54|8568
1620208800000|2021-05-05 10:00:00|1084.53|1080.53|1173.57|1169.57|1187.97|1183.97|1082.02|1078.02|11967
1620212400000|2021-05-05 11:00:00|1173.54|1169.54|1199.85|1195.85|1243.15|1239.15|1170.8|1166.8|12498
1620216000000|2021-05-05 12:00:00|1199.91|1195.91|1214.72|1210.72|1215.39|1211.39|1189.99|1185.99|11800
1620219600000|2021-05-05 13:00:00|1214.73|1210.73|1209.38|1205.38|1230.63|1226.63|1205.47|1201.47|9965
1620223200000|2021-05-05 14:00:00|1209.46|1205.46|1234.17|1230.17|1234.25|1230.25|1178.04|1174.04|8269
1620226800000|2021-05-05 15:00:00|1234.19|1230.19|1292.42|1288.42|1330.81|1326.81|1234.19|1230.19|9331
1620230400000|2021-05-05 16:00:00|1292.6|1288.6|1278.37|1274.37|1319.53|1315.53|1252.68|1248.68|9205
1620234000000|2021-05-05 17:00:00|1278.46|1274.46|1275.65|1271.65|1311.24|1307.24|1269.75|1265.75|7446
1620237600000|2021-05-05 18:00:00|1275.77|1271.77|1344.7|1340.7|1353.29|1349.29|1274.97|1270.97|7398
1620241200000|2021-05-05 19:00:00|1344.56|1340.56|1353.71|1349.71|1354|1350|1306.96|1302.96|7993
1620244800000|2021-05-05 20:00:00|1353.52|1349.52|1389.74|1385.74|1391.5|1387.5|1329.35|1325.35|8843
1620248400000|2021-05-05 21:00:00|1389.49|1385.49|1447.33|1443.33|1448.57|1444.57|1365.33|1361.33|8236
1620252000000|2021-05-05 22:00:00|1447.44|1443.44|1436.62|1432.62|1479.31|1475.31|1412.23|1408.23|9374
1620255600000|2021-05-05 23:00:00|1436.61|1432.61|1456.43|1452.43|1458.39|1454.39|1396.67|1392.67|9173
1620259200000|2021-05-06 00:00:00|1456.85|1452.85|1358.45|1354.45|1470.64|1466.64|1343.35|1339.35|9515
1620262800000|2021-05-06 01:00:00|1357.17|1353.17|1340.88|1336.88|1365.66|1361.66|1312.58|1308.58|8253
1620266400000|2021-05-06 02:00:00|1340.87|1336.87|1366.54|1362.54|1385.96|1381.96|1335.26|1331.26|8756
1620270000000|2021-05-06 03:00:00|1366.58|1362.58|1355.41|1351.41|1366.58|1362.58|1339.17|1335.17|8604
1620273600000|2021-05-06 04:00:00|1355.17|1351.17|1331.31|1327.31|1383.5|1379.5|1322.69|1318.69|8687
1620277200000|2021-05-06 05:00:00|1331.45|1327.45|1334.87|1330.87|1351.71|1347.71|1324.79|1320.79|7959
1620280800000|2021-05-06 06:00:00|1334.89|1330.89|1287.6|1283.6|1334.93|1330.93|1274.18|1270.18|8867
1620284400000|2021-05-06 07:00:00|1287.43|1283.43|1329.29|1325.29|1336.73|1332.73|1273.78|1269.78|8125
1620288000000|2021-05-06 08:00:00|1329.31|1325.31|1313.34|1309.34|1349.62|1345.62|1305.62|1301.62|7820
1620291600000|2021-05-06 09:00:00|1312.58|1308.58|1352.5|1348.5|1363.89|1359.89|1307.94|1303.94|6964
1620295200000|2021-05-06 10:00:00|1352.64|1348.64|1448.64|1444.64|1463.54|1459.54|1341.36|1337.36|8775
1620298800000|2021-05-06 11:00:00|1448.81|1444.81|1425.02|1421.02|1465.35|1461.35|1417.49|1413.49|8902
1620302400000|2021-05-06 12:00:00|1425.05|1421.05|1419.23|1415.23|1449.83|1445.83|1408.71|1404.71|8657
1620306000000|2021-05-06 13:00:00|1419.2|1415.2|1382.71|1378.71|1419.55|1415.55|1379.44|1375.44|8486
1620309600000|2021-05-06 14:00:00|1382.72|1378.72|1422.32|1418.32|1430.36|1426.36|1367.75|1363.75|10791
1620313200000|2021-05-06 15:00:00|1422.3|1418.3|1420.28|1416.28|1449.39|1445.39|1398.8|1394.8|11923
1620316800000|2021-05-06 16:00:00|1420.69|1416.69|1502.89|1498.89|1604.49|1600.49|1420.69|1416.69|12784
1620320400000|2021-05-06 17:00:00|1503.4|1499.4|1480.79|1476.79|1558.05|1554.05|1472.93|1468.93|11264
1620324000000|2021-05-06 18:00:00|1480.76|1476.76|1436.99|1432.99|1515.51|1511.51|1372.4|1368.4|10358
1620327600000|2021-05-06 19:00:00|1436.83|1432.83|1466.96|1462.96|1497.14|1493.14|1396.49|1392.49|10226
1620331200000|2021-05-06 20:00:00|1467.05|1463.05|1437.88|1433.88|1467.64|1463.64|1412.81|1408.81|11317
1620334800000|2021-05-06 21:00:00|1438.03|1434.03|1507.14|1503.14|1507.24|1503.24|1435.96|1431.96|7130
1620338400000|2021-05-06 22:00:00|1507.55|1503.55|1528.31|1524.31|1573.28|1569.28|1486.35|1482.35|11538
1620342000000|2021-05-06 23:00:00|1528.35|1524.35|1511.2|1507.2|1531.03|1527.03|1483.83|1479.83|9112
1620345600000|2021-05-07 00:00:00|1510.99|1506.99|1452.02|1448.02|1512.43|1508.43|1451.88|1447.88|11945
1620349200000|2021-05-07 01:00:00|1452.05|1448.05|1440.59|1436.59|1476.82|1472.82|1430.04|1426.04|11497
1620352800000|2021-05-07 02:00:00|1441|1437|1407.68|1403.68|1484|1480|1374.21|1370.21|10411
1620356400000|2021-05-07 03:00:00|1407.7|1403.7|1381.32|1377.32|1410.71|1406.71|1350.29|1346.29|8630
1620360000000|2021-05-07 04:00:00|1381.33|1377.33|1383.8|1379.8|1389.46|1385.46|1345.68|1341.68|11856
1620363600000|2021-05-07 05:00:00|1383.82|1379.82|1393.27|1389.27|1428.25|1424.25|1380.05|1376.05|11162
1620367200000|2021-05-07 06:00:00|1393.29|1389.29|1411.65|1407.65|1434.54|1430.54|1383.3|1379.3|10898
1620370800000|2021-05-07 07:00:00|1411.44|1407.44|1377.2|1373.2|1412.12|1408.12|1374.51|1370.51|11177
1620374400000|2021-05-07 08:00:00|1377.14|1373.14|1397.1|1393.1|1400.04|1396.04|1370.18|1366.18|10916
1620378000000|2021-05-07 09:00:00|1397.16|1393.16|1426.09|1422.09|1441.4|1437.4|1385.49|1381.49|11110
1620381600000|2021-05-07 10:00:00|1426.11|1422.11|1411.55|1407.55|1443.68|1439.68|1409.7|1405.7|10374
1620385200000|2021-05-07 11:00:00|1411.66|1407.66|1405.76|1401.76|1421.76|1417.76|1397.57|1393.57|10452
1620388800000|2021-05-07 12:00:00|1405.43|1401.43|1445.8|1441.8|1451.27|1447.27|1381.98|1377.98|11598
1620392400000|2021-05-07 13:00:00|1446.09|1442.09|1409.69|1405.69|1454.99|1450.99|1405.82|1401.82|9007
1620396000000|2021-05-07 14:00:00|1409.75|1405.75|1414.23|1410.23|1418.91|1414.91|1396.19|1392.19|8015
1620399600000|2021-05-07 15:00:00|1414.2|1410.2|1390.49|1386.49|1421.9|1417.9|1383.93|1379.93|8166
1620403200000|2021-05-07 16:00:00|1390.41|1386.41|1379.57|1375.57|1390.62|1386.62|1351.93|1347.93|8793
1620406800000|2021-05-07 17:00:00|1379.55|1375.55|1385.25|1381.25|1404.45|1400.45|1369.64|1365.64|8970
1620410400000|2021-05-07 18:00:00|1385.26|1381.26|1360.06|1356.06|1386.05|1382.05|1357.49|1353.49|10476
1620414000000|2021-05-07 19:00:00|1360.05|1356.05|1344.51|1340.51|1365.64|1361.64|1314.72|1310.72|10744
1620417600000|2021-05-07 20:00:00|1344.99|1340.99|1351.74|1347.74|1354.26|1350.26|1333.96|1329.96|9475
1620457200000|2021-05-08 07:00:00|1379.05|1375.05|1398.64|1394.64|1399.63|1395.63|1367.74|1363.74|10088
1620460800000|2021-05-08 08:00:00|1398.55|1394.55|1417.6|1413.6|1431.01|1427.01|1398.52|1394.52|11603
1620464400000|2021-05-08 09:00:00|1417.69|1413.69|1435.74|1431.74|1435.74|1431.74|1393.27|1389.27|9175
1620468000000|2021-05-08 10:00:00|1435.66|1431.66|1414.81|1410.81|1447.76|1443.76|1405|1401|11023
1620471600000|2021-05-08 11:00:00|1414.8|1410.8|1397.52|1393.52|1419.6|1415.6|1395.83|1391.83|10555
1620475200000|2021-05-08 12:00:00|1397.53|1393.53|1386.29|1382.29|1405.66|1401.66|1370.6|1366.6|11400
1620478800000|2021-05-08 13:00:00|1386.32|1382.32|1398.41|1394.41|1412.53|1408.53|1377.94|1373.94|11679
1620482400000|2021-05-08 14:00:00|1398.38|1394.38|1401.88|1397.88|1411.57|1407.57|1385.43|1381.43|10836
1620486000000|2021-05-08 15:00:00|1401.92|1397.92|1340.04|1336.04|1402.8|1398.8|1330.9|1326.9|10251
1620489600000|2021-05-08 16:00:00|1340.23|1336.23|1356.43|1352.43|1366|1362|1332.08|1328.08|11987
1620493200000|2021-05-08 17:00:00|1356.44|1352.44|1367.27|1363.27|1370.17|1366.17|1336.11|1332.11|11752
1620496800000|2021-05-08 18:00:00|1367.4|1363.4|1397.19|1393.19|1410.96|1406.96|1364.91|1360.91|11724
1620500400000|2021-05-08 19:00:00|1397.2|1393.2|1386.62|1382.62|1401.43|1397.43|1378.62|1374.62|11079
1620504000000|2021-05-08 20:00:00|1386.55|1382.55|1375.73|1371.73|1386.81|1382.81|1366.28|1362.28|10999
1620507600000|2021-05-08 21:00:00|1375.69|1371.69|1360.38|1356.38|1380.51|1376.51|1358.61|1354.61|7862
1620511200000|2021-05-08 22:00:00|1360.31|1356.31|1377.23|1373.23|1397.03|1393.03|1353.33|1349.33|10755
1620514800000|2021-05-08 23:00:00|1377.39|1373.39|1401.32|1397.32|1407.01|1403.01|1375.94|1371.94|9341
1620518400000|2021-05-09 00:00:00|1401.08|1397.08|1401.91|1397.91|1424.81|1420.81|1385.55|1381.55|11082
1620522000000|2021-05-09 01:00:00|1401.95|1397.95|1412.1|1408.1|1425.77|1421.77|1397.84|1393.84|11123
1620525600000|2021-05-09 02:00:00|1412.09|1408.09|1399.99|1395.99|1432.26|1428.26|1398.14|1394.14|11599
1620529200000|2021-05-09 03:00:00|1400.02|1396.02|1367.88|1363.88|1408.04|1404.04|1366|1362|10677
1620532800000|2021-05-09 04:00:00|1368.03|1364.03|1361.46|1357.46|1377.97|1373.97|1335.02|1331.02|10731
1620536400000|2021-05-09 05:00:00|1361.47|1357.47|1369.17|1365.17|1372.89|1368.89|1350.29|1346.29|10339
1620540000000|2021-05-09 06:00:00|1369.15|1365.15|1373.11|1369.11|1374.85|1370.85|1358.04|1354.04|9759
1620543600000|2021-05-09 07:00:00|1373.48|1369.48|1358.13|1354.13|1386.69|1382.69|1353.42|1349.42|10612
1620547200000|2021-05-09 08:00:00|1358.31|1354.31|1364.87|1360.87|1367.41|1363.41|1352.7|1348.7|9261
1620550800000|2021-05-09 09:00:00|1364.92|1360.92|1367.73|1363.73|1376.62|1372.62|1339.98|1335.98|10450
1620554400000|2021-05-09 10:00:00|1367.68|1363.68|1356.81|1352.81|1380.12|1376.12|1347.18|1343.18|10578
1620558000000|2021-05-09 11:00:00|1356.82|1352.82|1342.35|1338.35|1366.1|1362.1|1341.67|1337.67|9557
1620561600000|2021-05-09 12:00:00|1342.23|1338.23|1289.52|1285.52|1344.84|1340.84|1287.56|1283.56|11965
1620565200000|2021-05-09 13:00:00|1289.43|1285.43|1317.5|1313.5|1317.68|1313.68|1289.21|1285.21|11055
1620568800000|2021-05-09 14:00:00|1317.59|1313.59|1329.41|1325.41|1333.6|1329.6|1316.01|1312.01|9556
1620572400000|2021-05-09 15:00:00|1329.48|1325.48|1342.27|1338.27|1343.61|1339.61|1323.71|1319.71|9653
1620576000000|2021-05-09 16:00:00|1342.32|1338.32|1340.03|1336.03|1353.78|1349.78|1336.61|1332.61|10915
1620579600000|2021-05-09 17:00:00|1340.06|1336.06|1336.46|1332.46|1342.06|1338.06|1327.47|1323.47|10542
1620583200000|2021-05-09 18:00:00|1336.5|1332.5|1329.58|1325.58|1339.08|1335.08|1325.84|1321.84|10491
1620586800000|2021-05-09 19:00:00|1329.59|1325.59|1322.78|1316.78|1335.01|1331.01|1314.21|1310.21|10644
1620590400000|2021-05-09 20:00:00|1322.8|1316.8|1340.69|1334.69|1340.79|1334.79|1319.77|1313.77|10975
1620594000000|2021-05-09 21:00:00|1340.6|1334.6|1369.15|1365.15|1369.15|1365.15|1338.09|1332.09|7615
1620597600000|2021-05-09 22:00:00|1369.2|1365.2|1384.35|1380.35|1392.66|1388.66|1361.11|1357.11|10604
1620601200000|2021-05-09 23:00:00|1384.32|1380.32|1431.82|1427.82|1431.88|1427.88|1384.28|1380.28|11398
1620604800000|2021-05-10 00:00:00|1431.66|1427.66|1445.84|1441.84|1464.88|1460.88|1425.75|1421.75|11883
1620608400000|2021-05-10 01:00:00|1445.81|1441.81|1465.41|1461.41|1473.39|1469.39|1440.91|1436.91|10958
1620612000000|2021-05-10 02:00:00|1465.44|1461.44|1474.08|1470.08|1477.29|1473.29|1443.4|1439.4|11086
1620615600000|2021-05-10 03:00:00|1474.09|1470.09|1528.46|1524.46|1531.56|1527.56|1464.53|1460.53|11989
1620619200000|2021-05-10 04:00:00|1528.48|1524.48|1534.85|1530.85|1573.2|1569.2|1526.76|1522.76|11883
1620622800000|2021-05-10 05:00:00|1534.47|1530.47|1523.13|1519.13|1545.01|1541.01|1506.85|1502.85|10861
1620626400000|2021-05-10 06:00:00|1523.16|1519.16|1522.4|1518.4|1544.79|1540.79|1509.29|1505.29|9138
1620630000000|2021-05-10 07:00:00|1522.31|1518.31|1496.19|1492.19|1531.59|1527.59|1492.34|1488.34|9539
1620633600000|2021-05-10 08:00:00|1496.2|1492.2|1507.74|1503.74|1515.23|1511.23|1477.33|1473.33|9766
1620637200000|2021-05-10 09:00:00|1507.71|1503.71|1476.63|1472.63|1527.06|1523.06|1464.52|1460.52|10731
1620640800000|2021-05-10 10:00:00|1476.62|1472.62|1450.92|1446.92|1490.28|1486.28|1441.38|1437.38|10104
1620644400000|2021-05-10 11:00:00|1450.91|1446.91|1472.99|1468.99|1483.09|1479.09|1419.3|1415.3|10490
1620648000000|2021-05-10 12:00:00|1473|1469|1461.77|1457.77|1486.16|1482.16|1458.88|1454.88|10735
1620651600000|2021-05-10 13:00:00|1461.78|1457.78|1441.57|1437.57|1474.48|1470.48|1430.08|1426.08|9655
1620655200000|2021-05-10 14:00:00|1441.44|1437.44|1409.87|1405.87|1447.19|1443.19|1409.87|1405.87|9140
1620658800000|2021-05-10 15:00:00|1409.58|1405.58|1491.21|1487.21|1492.17|1488.17|1408.77|1404.77|8785
1620662400000|2021-05-10 16:00:00|1491.22|1487.22|1464.59|1460.59|1509.51|1505.51|1460.13|1456.13|8929
1620666000000|2021-05-10 17:00:00|1464.12|1460.12|1420.55|1416.55|1472.47|1468.47|1416.23|1412.23|8987
1620669600000|2021-05-10 18:00:00|1420.44|1416.44|1423.36|1419.36|1438.15|1434.15|1410.63|1406.63|7786
1620673200000|2021-05-10 19:00:00|1423.44|1419.44|1348.1|1344.1|1433.13|1429.13|1336.9|1332.9|7071
1620676800000|2021-05-10 20:00:00|1348.16|1344.16|1329.74|1325.74|1349.08|1345.08|1217.09|1213.09|6743
1620680400000|2021-05-10 21:00:00|1329.88|1325.88|1351.97|1347.97|1354.6|1350.6|1317.18|1313.18|6233
1620684000000|2021-05-10 22:00:00|1351.74|1347.74|1366.17|1362.17|1397.66|1393.66|1331.23|1327.23|7428
1620687600000|2021-05-10 23:00:00|1366.09|1362.09|1323.3|1319.3|1366.09|1362.09|1302.9|1298.9|7428
1620691200000|2021-05-11 00:00:00|1323.29|1319.29|1319.67|1315.67|1382.8|1378.8|1308.83|1304.83|9157
1620694800000|2021-05-11 01:00:00|1319.54|1315.54|1364.01|1360.01|1378.78|1374.78|1304.81|1300.81|9339
1620698400000|2021-05-11 02:00:00|1363.97|1359.97|1319.71|1315.71|1372.05|1368.05|1318.72|1314.72|9051
1620702000000|2021-05-11 03:00:00|1319.69|1315.69|1327.04|1323.04|1334.33|1330.33|1306.03|1302.03|8805
1620705600000|2021-05-11 04:00:00|1326.84|1322.84|1347.77|1343.77|1349.29|1345.29|1316.47|1312.47|8591
1620709200000|2021-05-11 05:00:00|1347.76|1343.76|1327.11|1323.11|1359.4|1355.4|1317.1|1313.1|8646
1620712800000|2021-05-11 06:00:00|1327.14|1323.14|1359.35|1355.35|1365.61|1361.61|1323.9|1319.9|8573
1620716400000|2021-05-11 07:00:00|1359.25|1355.25|1353.36|1349.36|1362.45|1358.45|1340.26|1336.26|10745
1620720000000|2021-05-11 08:00:00|1353.43|1349.43|1351.96|1347.96|1362.96|1358.96|1337.47|1333.47|11013
1620723600000|2021-05-11 09:00:00|1351.98|1347.98|1383.28|1379.28|1385.63|1381.63|1351.85|1347.85|11442
1620727200000|2021-05-11 10:00:00|1383.16|1379.16|1381.17|1377.17|1396.58|1392.58|1376.37|1372.37|10765
1620730800000|2021-05-11 11:00:00|1381.16|1377.16|1355.36|1351.36|1385.55|1381.55|1352.53|1348.53|10770
1620734400000|2021-05-11 12:00:00|1355.46|1351.46|1386.16|1382.16|1386.56|1382.56|1326.31|1322.31|11864
1620738000000|2021-05-11 13:00:00|1386.26|1382.26|1414.93|1410.93|1431.72|1427.72|1363.1|1359.1|11321
1620741600000|2021-05-11 14:00:00|1414.76|1410.76|1434.05|1430.05|1437.35|1433.35|1398.42|1394.42|11500
1620745200000|2021-05-11 15:00:00|1434.07|1430.07|1457.19|1453.19|1487.25|1483.25|1433.48|1429.48|9070
1620748800000|2021-05-11 16:00:00|1457.21|1453.21|1452.75|1448.75|1496|1492|1443.96|1439.96|9994
1620752400000|2021-05-11 17:00:00|1452.73|1448.73|1473.27|1469.27|1474.42|1470.42|1438.35|1434.35|10624
1620756000000|2021-05-11 18:00:00|1473.31|1469.31|1486.52|1482.52|1493.8|1489.8|1466.26|1462.26|11974
1620759600000|2021-05-11 19:00:00|1486.32|1482.32|1456.81|1452.81|1496.87|1492.87|1455.79|1451.79|11138
1620763200000|2021-05-11 20:00:00|1456.79|1452.79|1468.47|1464.47|1479.17|1475.17|1454.57|1450.57|10930
1620766800000|2021-05-11 21:00:00|1468.35|1464.35|1467.77|1463.77|1490|1486|1464.29|1460.29|8167
1620770400000|2021-05-11 22:00:00|1467.68|1463.68|1495.37|1491.37|1496.58|1492.58|1457.24|1453.24|10372
1620774000000|2021-05-11 23:00:00|1495.36|1491.36|1551.81|1547.81|1552.36|1548.36|1480.16|1476.16|11717
1620777600000|2021-05-12 00:00:00|1551.78|1547.78|1592.35|1588.35|1641.84|1637.84|1551.65|1547.65|12409
1620781200000|2021-05-12 01:00:00|1592.44|1588.44|1576.2|1572.2|1596.49|1592.49|1556.91|1552.91|11675
1620784800000|2021-05-12 02:00:00|1576.23|1572.23|1585.07|1581.07|1603.38|1599.38|1566.6|1562.6|10416
1620788400000|2021-05-12 03:00:00|1585.08|1581.08|1596.07|1592.07|1602.05|1598.05|1576.55|1572.55|11319
1620792000000|2021-05-12 04:00:00|1596.22|1592.22|1568|1564|1600.69|1596.69|1561.17|1557.17|10987
1620795600000|2021-05-12 05:00:00|1568.1|1564.1|1564.57|1560.57|1584.36|1580.36|1560.95|1556.95|10393
1620799200000|2021-05-12 06:00:00|1564.76|1560.76|1533.26|1529.26|1566.69|1562.69|1526.37|1522.37|11859
1620802800000|2021-05-12 07:00:00|1533.39|1529.39|1527.83|1523.83|1542.79|1538.79|1518.14|1514.14|11317
1620806400000|2021-05-12 08:00:00|1527.88|1523.88|1523.39|1519.39|1533.83|1529.83|1493.31|1489.31|11715
1620810000000|2021-05-12 09:00:00|1523.35|1519.35|1530.47|1526.47|1549.95|1545.95|1514.52|1510.52|10657
1620813600000|2021-05-12 10:00:00|1530.5|1526.5|1469.37|1465.37|1530.69|1526.69|1465.94|1461.94|11260
1620817200000|2021-05-12 11:00:00|1469.21|1465.21|1505.13|1501.13|1508.81|1504.81|1468.48|1464.48|10816
1620820800000|2021-05-12 12:00:00|1505.21|1501.21|1463.93|1459.93|1506.02|1502.02|1460.94|1452.82|9477
1620824400000|2021-05-12 13:00:00|1463.97|1459.97|1488.96|1484.96|1493.38|1489.38|1435.18|1431.18|9183
1620828000000|2021-05-12 14:00:00|1489.53|1485.53|1473.59|1469.59|1517.63|1513.63|1467.42|1463.42|10987
1620831600000|2021-05-12 15:00:00|1473.61|1469.61|1435.59|1431.59|1479.16|1475.16|1420.13|1416.13|11547
1620835200000|2021-05-12 16:00:00|1435.61|1431.61|1408.03|1404.03|1451.24|1447.24|1358.79|1354.79|12281
1620838800000|2021-05-12 17:00:00|1408.36|1404.36|1410.01|1406.01|1425.68|1421.68|1399.06|1395.06|8102
1620842400000|2021-05-12 18:00:00|1410.03|1406.03|1413.58|1409.58|1420.37|1416.37|1371.01|1367.01|12100
1620846000000|2021-05-12 19:00:00|1413.57|1409.57|1449.06|1445.06|1449.62|1445.62|1384|1380|8474
1620849600000|2021-05-12 20:00:00|1449.01|1445.01|1442.24|1438.24|1451.2|1447.2|1426.86|1422.86|6615
1620853200000|2021-05-12 21:00:00|1442.25|1438.25|1444.14|1440.14|1456.67|1452.67|1434.08|1430.08|4046
1620856800000|2021-05-12 22:00:00|1444.15|1440.15|1391.92|1387.92|1449.59|1445.59|1351.17|1347.17|7924
1620860400000|2021-05-12 23:00:00|1392.67|1388.67|1233.99|1229.99|1393.39|1389.39|1204.8|1200.8|9115
1620864000000|2021-05-13 00:00:00|1234.02|1230.02|1286.66|1282.66|1337.26|1328.33|1164.71|1151.71|10259
1620867600000|2021-05-13 01:00:00|1286.5|1282.5|1317.47|1313.47|1337.76|1333.76|1278.45|1274.45|10415
1620871200000|2021-05-13 02:00:00|1316.91|1312.91|1311.34|1307.34|1331.34|1327.34|1304.29|1300.29|10947
1620874800000|2021-05-13 03:00:00|1311.29|1307.29|1304.71|1300.71|1311.29|1307.29|1272.06|1268.06|11756
1620878400000|2021-05-13 04:00:00|1304.95|1300.95|1303.28|1299.28|1320.36|1316.36|1293.63|1289.63|10490
1620882000000|2021-05-13 05:00:00|1303.19|1299.19|1324.44|1320.44|1335.93|1331.93|1303.19|1299.19|9011
1620885600000|2021-05-13 06:00:00|1324.47|1320.47|1346.05|1342.05|1346.49|1342.49|1312.02|1308.02|9652
1620889200000|2021-05-13 07:00:00|1346.12|1342.12|1321.56|1317.56|1347.11|1343.11|1315.7|1311.7|10826
1620892800000|2021-05-13 08:00:00|1321.95|1317.95|1283.36|1279.36|1329.69|1325.69|1280.84|1276.84|11911
1620896400000|2021-05-13 09:00:00|1283.32|1279.32|1210.66|1206.66|1301.95|1297.95|1180.32|1176.32|12569
1620900000000|2021-05-13 10:00:00|1210.73|1206.73|1202.98|1198.98|1261.61|1257.61|1192.89|1188.89|12803
1620903600000|2021-05-13 11:00:00|1202.89|1198.89|1245.04|1241.04|1248.52|1244.52|1186.14|1182.14|12208
1620907200000|2021-05-13 12:00:00|1245.08|1241.08|1271.13|1267.13|1274.96|1270.96|1229.89|1225.89|9068
1620910800000|2021-05-13 13:00:00|1271.01|1267.01|1280.06|1276.06|1285.59|1281.59|1247.73|1243.73|6688
1620914400000|2021-05-13 14:00:00|1280.04|1276.04|1270.41|1266.41|1293.41|1289.41|1269.22|1265.22|11202
1620918000000|2021-05-13 15:00:00|1270.17|1266.17|1232.04|1228.04|1272.58|1268.58|1219.52|1215.52|11655
1620921600000|2021-05-13 16:00:00|1232.01|1228.01|1192.42|1188.42|1265.01|1261.01|1189.05|1185.05|12053
1620925200000|2021-05-13 17:00:00|1192.64|1188.64|1187.61|1183.61|1201.67|1197.67|1138.17|1134.17|12755
1620928800000|2021-05-13 18:00:00|1187.56|1183.56|1146.81|1142.81|1197.39|1193.39|1145.05|1141.05|12029
1620932400000|2021-05-13 19:00:00|1146.94|1142.94|1164.41|1160.41|1191.01|1187.01|1146.72|1142.72|10729
1620936000000|2021-05-13 20:00:00|1164.45|1160.45|1204.04|1200.04|1212.77|1208.77|1155.72|1151.72|9216
1620939600000|2021-05-13 21:00:00|1204.01|1200.01|1204.61|1200.61|1216.23|1212.23|1193.7|1189.7|6615
1620943200000|2021-05-13 22:00:00|1204.56|1200.56|1206.82|1202.82|1235.41|1231.41|1194.31|1190.31|7334
1620946800000|2021-05-13 23:00:00|1206.85|1202.85|1258.15|1254.15|1258.15|1254.15|1182.03|1178.03|7413
1620950400000|2021-05-14 00:00:00|1258.04|1254.04|1276.29|1272.29|1280.02|1276.02|1247.56|1243.56|9579
1620954000000|2021-05-14 01:00:00|1276.34|1272.34|1268.38|1264.38|1279.15|1275.15|1261.9|1257.9|11437
1620957600000|2021-05-14 02:00:00|1268.34|1264.34|1236.92|1232.92|1269.63|1265.63|1236.43|1232.43|11525
1620961200000|2021-05-14 03:00:00|1236.93|1232.93|1237.25|1233.25|1253.85|1249.85|1230.56|1226.56|10897
1620964800000|2021-05-14 04:00:00|1237.16|1233.16|1246.75|1242.75|1253.49|1249.49|1228.22|1224.22|10862
1620968400000|2021-05-14 05:00:00|1246.65|1242.65|1269.06|1265.06|1272.41|1268.41|1243.64|1239.64|10797
1620972000000|2021-05-14 06:00:00|1269.04|1265.04|1245.27|1241.27|1270.42|1266.42|1231.58|1227.58|10917
1620975600000|2021-05-14 07:00:00|1245.21|1241.21|1275.47|1271.47|1286.84|1282.84|1244.9|1240.9|11448
1620979200000|2021-05-14 08:00:00|1275.46|1271.46|1310.85|1306.85|1312.44|1308.44|1274.09|1270.09|11197
1620982800000|2021-05-14 09:00:00|1310.84|1306.84|1302.25|1298.25|1319.52|1315.52|1298.77|1294.77|10625
1620986400000|2021-05-14 10:00:00|1302.37|1298.37|1313.33|1309.33|1321.67|1317.67|1297.46|1293.46|7129
1620990000000|2021-05-14 11:00:00|1313.31|1309.31|1324.6|1320.6|1325.68|1321.68|1305.62|1301.62|10446
1620993600000|2021-05-14 12:00:00|1324.67|1320.67|1300.31|1296.31|1327.82|1323.82|1294.28|1290.28|10293
1620997200000|2021-05-14 13:00:00|1300.23|1296.23|1322.83|1318.83|1322.84|1318.84|1287.72|1283.72|8638
1621000800000|2021-05-14 14:00:00|1322.81|1318.81|1327.69|1323.69|1336.22|1332.22|1310.86|1306.86|9580
1621004400000|2021-05-14 15:00:00|1327.65|1323.65|1350.25|1346.25|1361.17|1357.17|1327.49|1323.49|9340
1621008000000|2021-05-14 16:00:00|1350.27|1346.27|1323.6|1319.6|1364.27|1360.27|1320.35|1316.35|11004
1621011600000|2021-05-14 17:00:00|1323.72|1319.72|1320.36|1316.36|1332.05|1328.05|1316.19|1312.19|5205
1621015200000|2021-05-14 18:00:00|1320.33|1316.33|1304.19|1300.19|1326.37|1322.37|1295.33|1291.33|7374
1621018800000|2021-05-14 19:00:00|1304.28|1300.28|1296.43|1292.43|1304.77|1300.77|1290.68|1286.68|8866
1621022400000|2021-05-14 20:00:00|1296.59|1292.59|1278.16|1274.16|1303.55|1299.55|1266.78|1262.78|9015
1621062000000|2021-05-15 07:00:00|1258.09|1254.09|1244.27|1240.27|1258.37|1254.37|1235.29|1231.29|11030
1621065600000|2021-05-15 08:00:00|1243.97|1239.97|1247.37|1243.37|1258.65|1254.65|1236.83|1232.83|11276
1621069200000|2021-05-15 09:00:00|1247.79|1243.79|1249.13|1245.13|1264.52|1260.52|1238.22|1234.22|11413
1621072800000|2021-05-15 10:00:00|1249.1|1245.1|1227.99|1223.99|1249.32|1245.32|1212.67|1208.67|11947
1621076400000|2021-05-15 11:00:00|1227.97|1223.97|1242.85|1238.85|1243.35|1239.35|1227.88|1223.88|10518
1621080000000|2021-05-15 12:00:00|1242.93|1238.93|1241.65|1237.65|1249.2|1245.2|1232.21|1228.21|10308
1621083600000|2021-05-15 13:00:00|1241.64|1237.64|1228.34|1224.34|1245.48|1241.48|1223.86|1219.86|9864
1621087200000|2021-05-15 14:00:00|1228.35|1224.35|1262.49|1258.49|1267.92|1263.92|1221.95|1217.95|11251
1621090800000|2021-05-15 15:00:00|1262.5|1258.5|1235.78|1231.78|1271.14|1267.14|1231.13|1227.13|11036
1621094400000|2021-05-15 16:00:00|1235.83|1231.83|1206.24|1202.24|1236.22|1232.22|1186.48|1182.48|12378
1621098000000|2021-05-15 17:00:00|1206.17|1202.17|1200.92|1196.92|1213.47|1209.47|1190.74|1186.74|11509
1621101600000|2021-05-15 18:00:00|1200.91|1196.91|1200.82|1196.82|1208.38|1204.38|1188.2|1184.2|11028
1621105200000|2021-05-15 19:00:00|1200.8|1196.8|1194.47|1190.47|1204.63|1200.63|1165.24|1161.24|11844
1621108800000|2021-05-15 20:00:00|1194.46|1190.46|1203.73|1199.73|1215.4|1211.4|1193.51|1189.51|10659
1621112400000|2021-05-15 21:00:00|1203.7|1199.7|1216.73|1212.73|1220.68|1216.68|1203.53|1199.53|7007
1621116000000|2021-05-15 22:00:00|1216.72|1212.72|1200.32|1196.32|1219.1|1215.1|1193.39|1189.39|9504
1621119600000|2021-05-15 23:00:00|1200.4|1196.4|1172.46|1168.46|1202.22|1198.22|1166.51|1162.51|12230
1621123200000|2021-05-16 00:00:00|1172.4|1168.4|1174.07|1170.07|1203.56|1199.56|1161.36|1157.36|11545
1621126800000|2021-05-16 01:00:00|1174.1|1170.1|1203.52|1199.52|1207.81|1203.81|1174.1|1170.1|10803
1621130400000|2021-05-16 02:00:00|1203.51|1199.51|1225.06|1221.06|1252.04|1248.04|1201.96|1197.96|9934
1621134000000|2021-05-16 03:00:00|1225.09|1221.09|1225.99|1221.99|1234.67|1230.67|1214.02|1210.02|10409
1621137600000|2021-05-16 04:00:00|1226.02|1222.02|1226.74|1222.74|1242.14|1238.14|1221.65|1217.65|10261
1621141200000|2021-05-16 05:00:00|1226.71|1222.71|1226.15|1222.15|1237.2|1233.2|1221.97|1217.97|9901
1621144800000|2021-05-16 06:00:00|1226.17|1222.17|1230.2|1226.2|1261.46|1257.46|1225.45|1221.45|10148
1621148400000|2021-05-16 07:00:00|1230.24|1226.24|1245.58|1241.58|1245.99|1241.99|1228.66|1224.66|9384
1621152000000|2021-05-16 08:00:00|1245.57|1241.57|1241.89|1237.89|1251.67|1247.67|1233.48|1229.48|10028
1621155600000|2021-05-16 09:00:00|1241.88|1237.88|1269.1|1265.1|1274.13|1270.13|1236.99|1232.99|8864
1621159200000|2021-05-16 10:00:00|1269.11|1265.11|1267.51|1263.51|1272.5|1268.5|1255.88|1251.88|9358
1621162800000|2021-05-16 11:00:00|1267.38|1263.38|1248.59|1244.59|1283.94|1279.94|1244.59|1240.59|10031
1621166400000|2021-05-16 12:00:00|1248.65|1244.65|1228.23|1224.23|1260.88|1256.88|1224.49|1220.49|10678
1621170000000|2021-05-16 13:00:00|1228.21|1224.21|1243.8|1239.8|1244.66|1240.66|1227.1|1223.1|10178
1621173600000|2021-05-16 14:00:00|1243.79|1239.79|1215.59|1211.59|1244.79|1240.79|1209.3|1205.3|10197
1621177200000|2021-05-16 15:00:00|1215.58|1211.58|1191.19|1187.19|1220.91|1216.91|1191.19|1187.19|11003
1621180800000|2021-05-16 16:00:00|1191.13|1187.13|1177.51|1173.51|1202.84|1198.84|1165.48|1161.48|11820
1621184400000|2021-05-16 17:00:00|1177.42|1173.42|1180.41|1176.41|1186.45|1182.45|1151.34|1147.34|12145
1621188000000|2021-05-16 18:00:00|1180.35|1176.35|1135.92|1131.92|1187.2|1183.2|1132.01|1128.01|12212
1621191600000|2021-05-16 19:00:00|1135.86|1131.86|1129.14|1125.14|1148.84|1144.84|1107.21|1103.21|12177
1621195200000|2021-05-16 20:00:00|1129.15|1125.15|1113.73|1107.73|1148.28|1142.28|1108.1|1102.1|12387
1621198800000|2021-05-16 21:00:00|1113.78|1107.78|1135.39|1131.39|1143.93|1139.93|1102.5|1096.5|10958
1621202400000|2021-05-16 22:00:00|1135.33|1131.33|1150.11|1146.11|1161.22|1157.22|1133.92|1129.92|10620
1621206000000|2021-05-16 23:00:00|1150.15|1146.15|1169.07|1165.07|1173.08|1169.08|1141.04|1137.04|11029
1621209600000|2021-05-17 00:00:00|1169.22|1165.22|1129.52|1125.52|1170.2|1166.2|1127.95|1123.95|10847
1621213200000|2021-05-17 01:00:00|1129.4|1125.4|1090.7|1086.7|1131.69|1127.69|1078.72|1074.72|11768
1621216800000|2021-05-17 02:00:00|1090.74|1086.74|1077.96|1073.96|1108.4|1104.4|1073.2|1069.2|11188
1621220400000|2021-05-17 03:00:00|1078.23|1074.23|1016.84|1012.84|1092.92|1088.92|1007.26|1003.26|11761
1621224000000|2021-05-17 04:00:00|1016.67|1012.67|1058.19|1054.19|1059.96|1055.96|992.14|988.14|12224
1621227600000|2021-05-17 05:00:00|1058.22|1054.22|1057.31|1053.31|1063.72|1059.72|1013.53|1009.53|7905
1621231200000|2021-05-17 06:00:00|1057.33|1053.33|1081.74|1077.74|1102.35|1098.35|1053.46|1049.46|10680
1621234800000|2021-05-17 07:00:00|1081.72|1077.72|1114.93|1110.93|1120.01|1116.01|1078.67|1074.67|8771
1621238400000|2021-05-17 08:00:00|1114.92|1110.92|1119.02|1115.02|1121.07|1117.07|1097.13|1093.13|7188
1621242000000|2021-05-17 09:00:00|1119.01|1115.01|1126.2|1122.2|1136.24|1132.24|1101.1|1097.1|9902
1621245600000|2021-05-17 10:00:00|1126.35|1122.35|1098.78|1094.78|1133.62|1129.62|1096.48|1092.48|10435
1621249200000|2021-05-17 11:00:00|1098.77|1094.77|1126.84|1122.84|1130.05|1126.05|1096.45|1092.45|10465
1621252800000|2021-05-17 12:00:00|1126.8|1122.8|1119.34|1115.34|1140.42|1136.42|1113.31|1109.31|10225
1621256400000|2021-05-17 13:00:00|1119.37|1115.37|1110.8|1106.8|1124.16|1120.16|1100.84|1096.84|10212
1621260000000|2021-05-17 14:00:00|1110.79|1106.79|1087.46|1083.46|1112.56|1108.56|1067.59|1063.59|10003
1621263600000|2021-05-17 15:00:00|1087.45|1083.45|1048.46|1044.46|1096.76|1092.76|1042.79|1038.79|11604
1621267200000|2021-05-17 16:00:00|1048.62|1044.62|1024.17|1020.17|1062.13|1058.13|1021.93|1017.93|11572
1621270800000|2021-05-17 17:00:00|1024.16|1020.16|1034.08|1030.08|1044.4|1040.4|1003.83|999.83|11704
1621274400000|2021-05-17 18:00:00|1034.07|1030.07|1080.49|1076.49|1081.23|1077.23|1025.34|1021.34|11173
1621278000000|2021-05-17 19:00:00|1080.4|1076.4|1092.17|1088.17|1094.32|1090.32|1078.62|1074.62|9702
1621281600000|2021-05-17 20:00:00|1092.48|1088.48|1113.03|1109.03|1118.11|1114.11|1089.09|1085.09|7795
1621285200000|2021-05-17 21:00:00|1112.96|1108.96|1065.11|1061.11|1113.79|1109.79|1063.09|1059.09|6883
1621288800000|2021-05-17 22:00:00|1065.18|1061.18|1049.53|1045.53|1087.81|1083.81|1042.61|1038.61|11030
1621292400000|2021-05-17 23:00:00|1049.27|1045.27|1071.32|1067.32|1077.15|1073.15|1041.5|1037.5|10342
1621296000000|2021-05-18 00:00:00|1071.37|1067.37|1097.53|1093.53|1100.86|1096.86|1054.36|1050.36|8948
1621299600000|2021-05-18 01:00:00|1097.59|1093.59|1125.58|1121.58|1141.23|1137.23|1096.38|1092.38|10679
1621303200000|2021-05-18 02:00:00|1125.55|1121.55|1127.23|1123.23|1134.95|1130.95|1103.26|1099.26|10800
1621306800000|2021-05-18 03:00:00|1127.21|1123.21|1119.9|1115.9|1131.74|1127.74|1117.06|1113.06|9464
1621310400000|2021-05-18 04:00:00|1119.88|1115.88|1136.99|1132.99|1145.49|1141.49|1119.27|1115.27|9492
1621314000000|2021-05-18 05:00:00|1137|1133|1134.02|1130.02|1144.77|1140.77|1129.2|1125.2|9063
1621317600000|2021-05-18 06:00:00|1134.03|1130.03|1119.56|1115.56|1147.81|1143.81|1117.92|1113.92|8975
1621321200000|2021-05-18 07:00:00|1119.54|1115.54|1120.76|1116.76|1131.88|1127.88|1115.56|1111.56|9443
1621324800000|2021-05-18 08:00:00|1120.74|1116.74|1125.5|1121.5|1137.49|1133.49|1116.89|1112.89|9186
1621328400000|2021-05-18 09:00:00|1125.54|1121.54|1131.18|1127.18|1132.26|1128.26|1113.81|1109.81|9945
1621332000000|2021-05-18 10:00:00|1131.2|1127.2|1148.09|1144.09|1149.17|1145.17|1129.35|1125.35|9481
1621335600000|2021-05-18 11:00:00|1148.2|1144.2|1156.96|1152.96|1168.47|1164.47|1142.99|1138.99|9221
1621339200000|2021-05-18 12:00:00|1156.95|1152.95|1110.6|1106.6|1159.37|1155.37|1102.92|1098.92|9785
1621342800000|2021-05-18 13:00:00|1110.59|1106.59|1094.15|1090.15|1115.96|1111.96|1078.84|1074.84|10571
1621346400000|2021-05-18 14:00:00|1094.16|1090.16|1079.35|1075.35|1094.34|1090.34|1061.97|1057.97|11228
1621350000000|2021-05-18 15:00:00|1079.34|1075.34|1085.97|1081.97|1100.63|1096.63|1062.98|1058.98|10648
1621353600000|2021-05-18 16:00:00|1085.96|1081.96|1120.78|1116.78|1126.71|1122.71|1073.28|1069.28|11167
1621357200000|2021-05-18 17:00:00|1120.93|1116.93|1104.8|1100.8|1122.99|1118.99|1104.69|1100.69|10149
1621360800000|2021-05-18 18:00:00|1105.04|1101.04|1083.45|1079.45|1105.04|1101.04|1074.5|1070.5|10630
1621364400000|2021-05-18 19:00:00|1083.4|1079.4|1098.79|1094.79|1101.15|1097.15|1076.65|1072.65|10451
1621368000000|2021-05-18 20:00:00|1098.77|1094.77|1098.29|1094.29|1104.92|1100.92|1082.05|1078.05|9118
1621371600000|2021-05-18 21:00:00|1098.31|1094.31|1094.02|1090.02|1105.32|1101.32|1085.08|1081.08|5754
1621375200000|2021-05-18 22:00:00|1094.11|1090.11|1092.4|1088.4|1113.79|1109.79|1083.12|1079.12|9160
1621378800000|2021-05-18 23:00:00|1092.44|1088.44|1091.88|1087.88|1096.9|1092.9|1073.22|1069.22|10857
1621382400000|2021-05-19 00:00:00|1091.9|1087.9|1078.99|1074.99|1113.5|1109.5|1077.98|1073.98|9570
1621386000000|2021-05-19 01:00:00|1078.93|1074.93|1027.57|1023.57|1078.95|1074.95|1011.83|1007.83|9619
1621389600000|2021-05-19 02:00:00|1027.53|1023.53|1003.77|999.77|1039.1|1035.1|1003.21|999.21|9819
1621393200000|2021-05-19 03:00:00|1003.69|999.69|1001.31|997.31|1021.03|1017.03|987.98|983.98|8209
1621396800000|2021-05-19 04:00:00|1001.57|997.57|948.38|944.38|1012.01|1008.01|914.75|910.75|8888
1621400400000|2021-05-19 05:00:00|948.44|944.44|951.17|947.17|974.82|970.82|939.6|935.6|7841
1621404000000|2021-05-19 06:00:00|950.79|946.79|945.17|941.17|966.64|962.64|937.62|933.62|7553
1621407600000|2021-05-19 07:00:00|945.31|941.31|966.31|962.51|966.84|963.04|920.52|916.52|9760
1621411200000|2021-05-19 08:00:00|966.27|962.47|969.41|965.61|970.81|967.01|946.96|943.16|11156
1621414800000|2021-05-19 09:00:00|969.4|965.6|967.82|964.02|974.14|970.34|953.01|949.21|10235
1621418400000|2021-05-19 10:00:00|967.79|963.99|931.94|928.14|971.2|967.4|919.88|916.08|11622
1621422000000|2021-05-19 11:00:00|932.04|928.24|852.85|849.05|935.4|931.6|783.69|779.89|8688
1621425600000|2021-05-19 12:00:00|853|849.2|645.23|641.43|867|863.2|546.37|523.91|4173
1621429200000|2021-05-19 13:00:00|645.07|641.27|712.14|708.14|745.14|741.14|557.56|553.56|3179
1621432800000|2021-05-19 14:00:00|713.11|709.11|753.33|749.33|754.57|750.57|663.39|656.87|3966
1621436400000|2021-05-19 15:00:00|754.01|750.01|802.64|798.64|830.88|826.88|729.53|724.83|5405
1621440000000|2021-05-19 16:00:00|805.28|801.28|845.33|841.33|848.7|844.7|769.11|765.11|8467
1621443600000|2021-05-19 17:00:00|845.32|841.32|792.6|788.6|858.17|854.17|789.02|785.02|8258
1621447200000|2021-05-19 18:00:00|792.65|788.65|746.65|742.65|804.5|800.5|740.04|736.04|8202
1621450800000|2021-05-19 19:00:00|746.63|742.63|779.53|775.53|791.42|787.42|742.5|738.5|9413
1621454400000|2021-05-19 20:00:00|780.22|776.22|758.99|754.99|807.37|803.37|755.81|751.81|9839
1621458000000|2021-05-19 21:00:00|758.96|754.96|761.35|757.35|767.94|763.94|728.33|724.33|7110
1621461600000|2021-05-19 22:00:00|761.46|757.46|777.1|773.1|787.95|783.95|754.36|750.36|7453
1621465200000|2021-05-19 23:00:00|777.11|773.11|698.88|694.88|780.18|776.18|698.86|694.86|9110
1621468800000|2021-05-20 00:00:00|698.84|694.84|645.81|641.81|733.52|729.52|619.61|615.61|9334
1621472400000|2021-05-20 01:00:00|645.7|641.7|680.67|676.67|687.72|683.72|644.12|640.12|9782
1621476000000|2021-05-20 02:00:00|680.43|676.43|719.59|715.59|723.38|719.38|677.64|673.64|8652
1621479600000|2021-05-20 03:00:00|719.69|715.69|736.79|732.79|740.67|736.67|711.92|707.92|7820
1621483200000|2021-05-20 04:00:00|736.53|732.53|756.65|752.65|766.85|762.85|728.54|724.54|8425
1621486800000|2021-05-20 05:00:00|756.7|752.7|777.54|773.54|778.74|774.74|753.89|749.89|6888
1621490400000|2021-05-20 06:00:00|777.57|773.57|781.36|777.36|790.08|786.08|763.08|759.08|6578
1621494000000|2021-05-20 07:00:00|781.31|777.31|809.86|805.86|834.09|830.09|781.31|777.31|7154
1621497600000|2021-05-20 08:00:00|809.85|805.85|798.91|794.91|816.12|812.12|785.27|781.27|7427
1621501200000|2021-05-20 09:00:00|798.98|794.98|791.62|787.62|803.44|799.44|763.92|759.92|7986
1621504800000|2021-05-20 10:00:00|791.6|787.6|812.88|808.88|813.91|809.91|788.25|784.25|6829
1621508400000|2021-05-20 11:00:00|812.89|808.89|811.33|807.33|815.3|811.3|790.4|786.4|7680
1621512000000|2021-05-20 12:00:00|811.18|807.18|839.13|835.13|845.62|841.62|800.39|796.39|7292
1621515600000|2021-05-20 13:00:00|839.21|835.21|846.08|842.08|865.94|861.94|833.46|829.46|6436
1621519200000|2021-05-20 14:00:00|846.12|842.12|842.22|838.22|866.35|862.35|839.87|835.87|7040
1621522800000|2021-05-20 15:00:00|842.13|838.13|830.38|826.38|861.89|857.89|827.97|823.97|6516
1621526400000|2021-05-20 16:00:00|830.4|826.4|798.37|794.37|834.31|830.31|767.27|763.27|8353
1621530000000|2021-05-20 17:00:00|798.36|794.36|811.42|807.42|817.18|813.18|788.44|784.44|6132
1621533600000|2021-05-20 18:00:00|810.7|806.7|815.56|811.56|817.57|813.57|798.73|794.73|5717
1621537200000|2021-05-20 19:00:00|816.11|812.11|813.32|809.32|828.09|824.09|802.91|798.91|5585
1621540800000|2021-05-20 20:00:00|813.13|809.13|801.57|797.57|823.1|819.1|799.41|795.41|4964
1621544400000|2021-05-20 21:00:00|801.58|797.58|826.4|822.4|827.57|823.57|797|793|2880
1621548000000|2021-05-20 22:00:00|826.36|822.36|830.19|826.19|832.56|828.56|789.61|785.61|5958
1621551600000|2021-05-20 23:00:00|830|826|820.68|816.68|835.86|831.86|809.31|805.31|6514
1621555200000|2021-05-21 00:00:00|820.66|816.66|847.12|843.12|850.08|846.08|818.76|814.76|6115
1621558800000|2021-05-21 01:00:00|847.25|843.25|842.03|838.03|853.93|849.93|840.01|836.01|6281
1621562400000|2021-05-21 02:00:00|841.93|837.93|831.75|827.75|847.11|843.11|828.52|824.52|6630
1621566000000|2021-05-21 03:00:00|831.73|827.73|822.63|818.63|832.38|828.38|820.71|816.71|6978
1621569600000|2021-05-21 04:00:00|822.59|818.59|806.95|802.95|822.79|818.79|798.6|794.6|7459
1621573200000|2021-05-21 05:00:00|806.96|802.96|801.72|797.72|816.22|812.22|796.58|792.58|7730
1621576800000|2021-05-21 06:00:00|801.6|797.6|806.42|802.42|808.75|804.75|777.03|773.03|7497
1621580400000|2021-05-21 07:00:00|806.35|802.35|787.76|783.76|806.38|802.38|785.01|781.01|6946
1621584000000|2021-05-21 08:00:00|787.79|783.79|767.28|763.28|792.88|788.88|752.91|748.91|7989
1621587600000|2021-05-21 09:00:00|767.29|763.29|825.89|821.89|831.06|827.06|767.24|763.24|8027
1621591200000|2021-05-21 10:00:00|826|822|806.15|802.15|826.93|822.93|804.7|800.7|6725
1621594800000|2021-05-21 11:00:00|806.17|802.17|806.77|802.77|810.18|806.18|785.25|781.25|6587
1621598400000|2021-05-21 12:00:00|806.79|802.79|787.89|783.89|816.49|812.49|787.47|783.47|7248
1621602000000|2021-05-21 13:00:00|787.92|783.92|813.97|809.97|816.27|812.27|785.26|781.26|5565
1621605600000|2021-05-21 14:00:00|813.98|809.98|721.11|717.11|815.41|811.41|682.72|678.72|9103
1621609200000|2021-05-21 15:00:00|721.16|717.16|696.3|692.3|737.51|733.51|691.17|687.17|8871
1621612800000|2021-05-21 16:00:00|695.39|691.39|692.19|688.19|721.8|717.8|673.18|669.18|8925
1621616400000|2021-05-21 17:00:00|692.18|688.18|705.21|701.21|709.1|705.1|685.24|681.24|8364
1621620000000|2021-05-21 18:00:00|705.18|701.18|688.09|684.09|705.18|701.18|675.05|671.05|8390
1621623600000|2021-05-21 19:00:00|688.11|684.11|669.19|665.19|688.98|684.98|655.56|651.56|9158
1621627200000|2021-05-21 20:00:00|669.17|665.17|639.9|635.9|671.4|667.4|637.16|633.16|9850
1621674000000|2021-05-22 09:00:00|670.01|666.01|679.02|675.02|686.63|682.63|655.48|651.48|10466
1621677600000|2021-05-22 10:00:00|679|675|711.68|707.68|722.96|718.96|678.45|674.45|11705
1621681200000|2021-05-22 11:00:00|711.69|707.69|700.73|696.73|714.52|710.52|691.21|687.21|10474
1621684800000|2021-05-22 12:00:00|700.72|696.72|691.49|687.49|715.91|711.91|691|687|11160
1621688400000|2021-05-22 13:00:00|691.48|687.48|697.72|693.72|711.14|707.14|690.95|686.95|10769
1621692000000|2021-05-22 14:00:00|697.81|693.81|672.92|668.92|700.11|696.11|663.31|659.31|11007
1621695600000|2021-05-22 15:00:00|672.96|668.96|671.44|667.44|680.17|674.25|650.31|640.15|8282
1621699200000|2021-05-22 16:00:00|671.45|667.45|659.87|655.87|676.49|672.49|657.79|653.79|7996
1621702800000|2021-05-22 17:00:00|659.77|655.77|649.94|645.94|667.84|663.84|643.06|639.06|10212
1621706400000|2021-05-22 18:00:00|649.93|645.93|655.64|651.64|656.46|652.46|642.21|638.21|10159
1621710000000|2021-05-22 19:00:00|655.59|651.59|633.85|629.85|659.19|655.19|632.36|628.36|9986
1621713600000|2021-05-22 20:00:00|633.84|629.84|655.8|651.8|656.35|652.35|633.83|629.83|9981
1621717200000|2021-05-22 21:00:00|655.76|651.76|654.97|650.97|659.65|655.65|650.3|646.3|5680
1621720800000|2021-05-22 22:00:00|654.98|650.98|637.49|633.49|658.93|654.93|631.55|627.55|10786
1621724400000|2021-05-22 23:00:00|637.51|633.51|632.04|628.04|650.88|646.88|631.3|627.3|10103
1621728000000|2021-05-23 00:00:00|632|628|659.35|655.35|660.18|656.18|618.67|614.67|11654
1621731600000|2021-05-23 01:00:00|659.36|655.36|647.99|643.99|661.04|657.04|647.32|643.32|9641
1621735200000|2021-05-23 02:00:00|647.98|643.98|638.91|634.91|657.39|653.39|636.35|632.35|10643
1621738800000|2021-05-23 03:00:00|638.98|634.98|648.79|644.79|652.99|648.99|637.71|633.71|9523
1621742400000|2021-05-23 04:00:00|648.78|644.78|639.37|635.37|650.62|646.62|632.04|628.04|9431
1621746000000|2021-05-23 05:00:00|639.36|635.36|634.06|630.06|639.36|635.36|626.59|622.59|9507
1621749600000|2021-05-23 06:00:00|633.96|629.96|620.73|616.73|638.67|634.67|613.62|609.62|10390
1621753200000|2021-05-23 07:00:00|620.74|616.74|603.1|599.1|623.52|619.52|593.55|589.55|10534
1621756800000|2021-05-23 08:00:00|603.11|599.11|565.28|561.28|603.15|599.15|552.15|548.15|11849
1621760400000|2021-05-23 09:00:00|565.32|561.32|558.27|554.27|579.87|575.87|554.06|550.06|12037
1621764000000|2021-05-23 10:00:00|558.25|554.25|574.79|570.79|588.25|584.25|557.38|553.38|10938
1621767600000|2021-05-23 11:00:00|574.94|570.94|564.38|560.38|583.52|579.52|564.36|560.36|10412
1621771200000|2021-05-23 12:00:00|564.36|560.36|530.91|526.91|571.46|567.46|514.29|510.29|11894
1621774800000|2021-05-23 13:00:00|531|527|539.05|535.05|546.08|539.06|507.32|503.32|10892
1621778400000|2021-05-23 14:00:00|539.09|535.09|546.97|542.97|568.14|548.58|528.04|524.04|9839
1621782000000|2021-05-23 15:00:00|546.98|542.98|525.76|521.76|548.55|544.55|520.93|516.93|10967
1621785600000|2021-05-23 16:00:00|525.77|521.77|518.07|514.07|575.55|539.55|471.19|467.19|10562
1621789200000|2021-05-23 17:00:00|517.6|513.6|516.43|512.43|538.43|534.43|515.01|511.01|9654
1621792800000|2021-05-23 18:00:00|516.58|512.58|511.43|507.43|521.88|517.88|500.65|496.65|9477
1621796400000|2021-05-23 19:00:00|511.52|507.52|514.52|508.52|525.89|521.89|505.21|501.21|8936
1621800000000|2021-05-23 20:00:00|514.51|508.51|532.67|526.67|539.44|533.44|514.51|508.51|7699
1621803600000|2021-05-23 21:00:00|532.96|526.96|546.21|542.21|552.22|546.22|530.72|524.72|5788
1621807200000|2021-05-23 22:00:00|546.22|542.22|541.36|537.36|561.88|557.88|538.43|534.43|8087
1621810800000|2021-05-23 23:00:00|541.37|537.37|554.67|550.67|562.87|558.87|541.37|537.37|7527
1621814400000|2021-05-24 00:00:00|554.69|550.69|554.05|550.05|572.37|568.37|550.55|546.55|7795
1621818000000|2021-05-24 01:00:00|554.06|550.06|558.62|554.62|563.34|559.34|542.06|538.06|7308
1621821600000|2021-05-24 02:00:00|558.61|554.61|570.84|566.84|572.09|568.09|551.52|547.52|6916
1621825200000|2021-05-24 03:00:00|570.83|566.83|582.21|578.21|595.36|591.36|568.27|564.27|6373
1621828800000|2021-05-24 04:00:00|582.27|578.27|573.31|569.31|589.92|585.92|562.2|558.2|5627
1621832400000|2021-05-24 05:00:00|573.12|569.12|587.01|583.01|589.75|585.75|573.08|569.08|6350
1621836000000|2021-05-24 06:00:00|586.99|582.99|596.71|592.71|600.32|596.32|582.15|578.15|5969
1621839600000|2021-05-24 07:00:00|596.79|592.79|624.87|620.87|628.4|624.4|596.3|592.3|6695
1621843200000|2021-05-24 08:00:00|624.89|620.89|626.82|622.82|630.16|626.16|615.3|611.3|6246
1621846800000|2021-05-24 09:00:00|626.79|622.79|606.49|602.49|626.79|622.79|605.68|601.68|5959
1621850400000|2021-05-24 10:00:00|606.5|602.5|619.82|615.82|628.55|624.55|606.49|602.49|6547
1621854000000|2021-05-24 11:00:00|619.72|615.72|650.99|646.99|657.47|653.47|619.32|615.32|6438
1621857600000|2021-05-24 12:00:00|650.97|646.97|667.29|663.29|683.38|679.38|643.38|639.38|6331
1621861200000|2021-05-24 13:00:00|667.47|663.47|650.95|646.95|671.42|667.42|647.14|643.14|6268
1621864800000|2021-05-24 14:00:00|650.96|646.96|659.89|655.89|662.34|658.34|648.6|644.6|6018
1621868400000|2021-05-24 15:00:00|659.91|655.91|674.51|670.51|676.55|672.55|652.24|648.24|5394
1621872000000|2021-05-24 16:00:00|674.49|670.49|658.92|654.92|691.33|687.33|653.95|649.95|6819
1621875600000|2021-05-24 17:00:00|658.94|654.94|665.07|661.07|667.54|663.54|653.92|649.92|5921
1621879200000|2021-05-24 18:00:00|665.13|661.13|667.23|663.23|676.07|672.07|656.6|652.6|6029
1621882800000|2021-05-24 19:00:00|667.18|663.18|695.01|691.01|697.28|693.28|661.7|657.7|6514
1621886400000|2021-05-24 20:00:00|694.88|690.88|698.81|694.81|701.73|697.73|687.89|683.89|5466
1621890000000|2021-05-24 21:00:00|698.78|694.78|720.88|716.88|741.5|737.5|698.46|694.46|4931
1621893600000|2021-05-24 22:00:00|720.87|716.87|727.83|723.83|741.45|737.45|715.81|711.81|6905
1621897200000|2021-05-24 23:00:00|727.81|723.81|756.04|752.04|761.3|757.3|723.82|719.82|7416
1621900800000|2021-05-25 00:00:00|756.64|752.64|770.98|766.98|794.76|790.76|746.23|742.23|7890
1621904400000|2021-05-25 01:00:00|770.37|766.37|750.08|746.08|781.12|777.12|734.43|730.43|7605
1621908000000|2021-05-25 02:00:00|750.2|746.2|718.57|714.57|751.54|747.54|716.75|712.75|7900
1621911600000|2021-05-25 03:00:00|718.41|714.41|717.24|713.24|718.57|714.57|698.65|694.65|7282
1621915200000|2021-05-25 04:00:00|717.2|713.2|719.42|715.42|727.1|723.1|697.57|693.57|7881
1621918800000|2021-05-25 05:00:00|719.41|715.41|724.49|720.49|725.05|721.05|706.33|702.33|6821
1621922400000|2021-05-25 06:00:00|724.51|720.51|758.46|754.46|762.36|758.36|716.07|712.07|6718
1621926000000|2021-05-25 07:00:00|758.47|754.47|749.52|745.52|762.81|758.81|738.81|734.81|6217
1621929600000|2021-05-25 08:00:00|749.64|745.64|723.36|719.36|754.73|750.73|720.94|716.94|6779
1621933200000|2021-05-25 09:00:00|723.63|719.63|723.21|719.21|733.48|729.48|718.94|714.94|6067
1621936800000|2021-05-25 10:00:00|723.22|719.22|691.44|687.44|723.78|719.78|679.25|675.25|7751
1621940400000|2021-05-25 11:00:00|691.4|687.4|675.14|671.14|701.98|697.98|674.06|670.06|7596
1621944000000|2021-05-25 12:00:00|675.2|671.2|690.2|686.2|694.01|690.01|674.15|670.15|7691
1621947600000|2021-05-25 13:00:00|690.16|686.16|696.95|692.95|721.21|717.21|689.31|685.31|6996
1621951200000|2021-05-25 14:00:00|696.96|692.96|702.34|698.34|714.98|710.98|694.16|690.16|6817
1621954800000|2021-05-25 15:00:00|702.43|698.43|708.45|704.45|710.54|706.54|687.1|683.1|7722
1621958400000|2021-05-25 16:00:00|708.44|704.44|698.29|694.29|708.77|704.77|692.81|688.81|7699
1621962000000|2021-05-25 17:00:00|698.32|694.32|697.98|693.98|703.79|699.79|685.67|681.67|6687
1621965600000|2021-05-25 18:00:00|697.96|693.96|698.34|694.34|707.04|703.04|691.37|687.37|6664
1621969200000|2021-05-25 19:00:00|698.39|694.39|680.09|676.09|700.57|696.57|676.28|672.28|6744
1621972800000|2021-05-25 20:00:00|680.06|676.06|692.32|688.32|695.63|691.63|678.79|674.79|5790
1621976400000|2021-05-25 21:00:00|692.35|688.35|703.62|699.62|704.09|700.09|684.96|680.96|3715
1621980000000|2021-05-25 22:00:00|703.61|699.61|721.89|717.89|723.97|719.97|701.24|697.24|6540
1621983600000|2021-05-25 23:00:00|721.93|717.93|722.03|718.03|725.4|721.4|715.1|711.1|6187
1621987200000|2021-05-26 00:00:00|721.95|717.95|716.95|712.95|728.82|724.82|710.57|706.57|7226
1621990800000|2021-05-26 01:00:00|717.02|713.02|735.34|731.34|736.43|732.43|716.97|712.97|6003
1621994400000|2021-05-26 02:00:00|735.35|731.35|743.97|739.97|754.07|750.07|732.67|728.67|6231
1621998000000|2021-05-26 03:00:00|743.99|739.99|754.81|750.81|756.81|752.81|741.3|737.3|4851
1622001600000|2021-05-26 04:00:00|754.76|750.76|755.89|751.89|756.37|752.37|744.04|740.04|5599
1622005200000|2021-05-26 05:00:00|755.86|751.86|757.31|753.31|772|768|752.88|748.88|5476
1622008800000|2021-05-26 06:00:00|757.3|753.3|779.97|775.97|785.48|781.48|755.99|751.99|6248
1622012400000|2021-05-26 07:00:00|779.98|775.98|785.45|781.45|788.86|784.86|774.16|770.16|5398
1622016000000|2021-05-26 08:00:00|785.37|781.37|771.32|767.32|790.78|786.78|757.48|753.48|7070
1622019600000|2021-05-26 09:00:00|771.33|767.33|772.03|768.03|779.82|775.82|767.42|763.42|5430
1622023200000|2021-05-26 10:00:00|772.02|768.02|765.23|761.23|778.35|774.35|754.46|750.46|6896
1622026800000|2021-05-26 11:00:00|765.22|761.22|768.96|764.96|769.67|765.67|755.92|751.92|4673
1622030400000|2021-05-26 12:00:00|769.02|765.02|770.88|766.88|778.65|774.65|766.81|762.81|5008
1622034000000|2021-05-26 13:00:00|770.87|766.87|726.29|722.29|770.87|766.87|725.83|721.83|7040
1622037600000|2021-05-26 14:00:00|726.85|722.85|740.7|736.7|743.72|739.72|725.1|721.1|7458
1622041200000|2021-05-26 15:00:00|740.73|736.73|738.66|734.66|740.83|736.83|726.35|722.35|7605
1622044800000|2021-05-26 16:00:00|738.67|734.67|732.34|728.34|747.55|743.55|730.91|726.91|7516
1622048400000|2021-05-26 17:00:00|732.33|728.33|743.22|739.22|743.6|739.6|723.3|719.3|6383
1622052000000|2021-05-26 18:00:00|743.21|739.21|738.11|734.11|743.21|739.21|730.46|726.46|5154
1622055600000|2021-05-26 19:00:00|738.08|734.08|738.26|734.26|738.34|734.34|723.65|719.65|6251
1622059200000|2021-05-26 20:00:00|738.24|734.24|742.51|738.51|746.74|742.74|734.15|730.15|3845
1622062800000|2021-05-26 21:00:00|742.47|738.47|751.74|747.74|756.12|752.12|738.46|734.46|2436
1622066400000|2021-05-26 22:00:00|751.65|747.65|757.36|753.36|757.45|753.45|746.82|742.82|3529
1622070000000|2021-05-26 23:00:00|757.37|753.37|766.62|762.62|769.4|765.4|750.74|746.74|4641
1622073600000|2021-05-27 00:00:00|766.69|762.69|755.33|751.33|777.02|773.02|747.26|743.26|5666
1622077200000|2021-05-27 01:00:00|755.35|751.35|715.23|711.23|757.72|753.72|711.64|707.64|6858
1622080800000|2021-05-27 02:00:00|714.96|710.96|723.71|719.71|727.22|723.22|711.1|707.1|6113
1622084400000|2021-05-27 03:00:00|723.62|719.62|720.3|716.3|723.62|719.62|703.57|699.57|5833
1622088000000|2021-05-27 04:00:00|720.32|716.32|723.7|719.7|724.44|720.44|710.49|706.49|5589
1622091600000|2021-05-27 05:00:00|723.73|719.73|736.25|732.25|736.98|732.98|715.92|711.92|5067
1622095200000|2021-05-27 06:00:00|736.26|732.26|740.47|736.47|741.94|737.94|728.94|724.94|4527
1622098800000|2021-05-27 07:00:00|740.5|736.5|735.39|731.39|743.55|739.55|733.28|729.28|4039
1622102400000|2021-05-27 08:00:00|735.96|731.96|753.53|749.53|756.85|752.85|726.85|722.85|5261
1622106000000|2021-05-27 09:00:00|753.57|749.57|763.5|759.5|770.69|766.69|753.05|749.05|5279
1622109600000|2021-05-27 10:00:00|763.56|759.56|758.01|754.01|767.18|763.18|757.58|753.58|4468
1622113200000|2021-05-27 11:00:00|758|754|768.88|764.88|771.8|767.8|758|754|4916
1622116800000|2021-05-27 12:00:00|768.87|764.87|758.26|754.26|776.61|772.61|758.18|754.18|5160
1622120400000|2021-05-27 13:00:00|758.27|754.27|774.78|770.78|791.52|787.52|758.27|754.27|5290
1622124000000|2021-05-27 14:00:00|774.84|770.84|796.24|792.24|808.66|804.66|774.79|770.79|5676
1622127600000|2021-05-27 15:00:00|796.23|792.23|786.1|782.1|802|798|773.62|769.62|5725
1622131200000|2021-05-27 16:00:00|786.13|782.13|766.6|762.6|790.72|786.72|760.26|756.26|6022
1622134800000|2021-05-27 17:00:00|766.59|762.59|778.32|774.32|782.25|778.25|766.07|762.07|4312
1622138400000|2021-05-27 18:00:00|778.5|774.5|775.48|771.48|780.12|776.12|767.53|763.53|4815
1622142000000|2021-05-27 19:00:00|775.47|771.47|768.71|764.71|776.35|772.35|758.62|754.62|6067
1622145600000|2021-05-27 20:00:00|768.66|764.66|752.77|748.77|769.74|765.74|751.08|747.08|5547
1622149200000|2021-05-27 21:00:00|752.76|748.76|774.93|770.93|776.85|772.85|746.97|742.97|4011
1622152800000|2021-05-27 22:00:00|774.88|770.88|755.58|751.58|774.88|770.88|753.87|749.87|4894
1622156400000|2021-05-27 23:00:00|755.62|751.62|752.11|748.11|763.42|759.42|744.6|740.6|5143
1622160000000|2021-05-28 00:00:00|752.1|748.1|738.18|734.18|763.31|759.31|736.23|732.23|5800
1622163600000|2021-05-28 01:00:00|737.93|733.93|743.13|739.13|748.36|744.36|728.73|724.73|5665
1622167200000|2021-05-28 02:00:00|743.14|739.14|746.68|742.68|748.6|744.6|739.1|735.1|4552
1622170800000|2021-05-28 03:00:00|746.67|742.67|744.47|740.47|746.67|742.67|734.13|730.13|4929
1622174400000|2021-05-28 04:00:00|744.42|740.42|727.19|723.19|744.42|740.42|721.57|717.57|5282
1622178000000|2021-05-28 05:00:00|727.2|723.2|702.54|698.54|734.71|730.71|699.19|695.19|5375
1622181600000|2021-05-28 06:00:00|702.52|698.52|700.67|696.67|708.44|704.44|677.17|673.17|6039
1622185200000|2021-05-28 07:00:00|700.64|696.64|708.11|704.11|714.04|710.04|690.97|686.97|5920
1622188800000|2021-05-28 08:00:00|708.41|704.41|687.7|683.7|713.82|709.82|679.62|675.62|6076
1622192400000|2021-05-28 09:00:00|687.28|683.28|682.36|678.36|687.7|683.7|660.46|656.46|6250
1622196000000|2021-05-28 10:00:00|682.34|678.34|681.28|677.28|689.84|685.84|674.53|670.53|6510
1622199600000|2021-05-28 11:00:00|681.24|677.24|660.28|656.28|685.96|681.96|655.51|651.51|6601
1622203200000|2021-05-28 12:00:00|660.27|656.27|696.15|692.15|697.32|693.32|655.68|651.68|6965
1622206800000|2021-05-28 13:00:00|696.11|692.11|700.75|696.75|706.27|702.27|694.77|690.77|6075
1622210400000|2021-05-28 14:00:00|700.68|696.68|693.56|689.56|704.24|700.24|692.52|688.52|5745
1622214000000|2021-05-28 15:00:00|693.55|689.55|704.32|700.32|711.04|707.04|688.84|684.84|6130
1622217600000|2021-05-28 16:00:00|704.33|700.33|677.08|673.08|706.35|702.35|677.08|673.08|6495
1622221200000|2021-05-28 17:00:00|677.04|673.04|690.32|686.32|692.44|688.44|673.04|669.04|5655
1622224800000|2021-05-28 18:00:00|690.33|686.33|702.6|698.6|708.03|704.03|683.26|679.26|5524
1622228400000|2021-05-28 19:00:00|702.61|698.61|700.89|696.89|710.48|706.48|697.43|693.43|6089
1622232000000|2021-05-28 20:00:00|700.9|696.9|682.36|678.36|710.93|706.93|681.54|677.54|5630
1622271600000|2021-05-29 07:00:00|703.74|699.74|689.51|685.51|704.92|700.92|688.89|684.89|8542
1622275200000|2021-05-29 08:00:00|689.49|685.49|674.19|670.19|693.7|689.7|669.35|665.35|10373
1622278800000|2021-05-29 09:00:00|674.1|670.1|673.38|669.38|676.35|672.35|658.86|654.86|11059
1622282400000|2021-05-29 10:00:00|673.4|669.4|669.69|665.69|674.48|670.48|666.07|662.07|10195
1622286000000|2021-05-29 11:00:00|669.71|665.71|673.09|669.09|678.34|674.34|656.48|652.48|10946
1622289600000|2021-05-29 12:00:00|673.07|669.07|655.78|651.78|673.16|669.16|652.49|648.49|11126
1622293200000|2021-05-29 13:00:00|655.77|651.77|656.26|652.26|657.79|653.79|640.75|636.75|11341
1622296800000|2021-05-29 14:00:00|656.27|652.27|652.44|648.44|664.98|660.98|647.81|643.81|11160
1622300400000|2021-05-29 15:00:00|652.45|648.45|641.6|637.6|652.45|648.45|630.49|626.49|11685
1622304000000|2021-05-29 16:00:00|641.69|637.69|655.03|651.03|659.89|655.89|629.73|625.73|11249
1622307600000|2021-05-29 17:00:00|654.91|650.91|632.53|628.53|655.37|651.37|630.39|626.39|11028
1622311200000|2021-05-29 18:00:00|632.4|628.4|636.44|632.44|637.15|633.15|625.63|621.63|10950
1622314800000|2021-05-29 19:00:00|636.43|632.43|633.51|629.51|638.15|634.15|623.52|619.52|10957
1622318400000|2021-05-29 20:00:00|633.52|629.52|633.27|629.27|637.83|633.83|620.86|616.86|10472
1622322000000|2021-05-29 21:00:00|633.28|629.28|646.61|642.61|646.92|642.92|632.98|628.98|8305
1622325600000|2021-05-29 22:00:00|646.58|642.58|647.5|643.5|649.99|645.99|638.58|634.58|9112
1622329200000|2021-05-29 23:00:00|647.47|643.47|654.02|650.02|659.15|655.15|638.72|634.72|11303
1622332800000|2021-05-30 00:00:00|654.05|650.05|631.03|627.03|654.57|650.57|622.29|618.29|11733
1622336400000|2021-05-30 01:00:00|631.07|627.07|625.11|621.11|636.31|632.31|619.16|615.16|10820
1622340000000|2021-05-30 02:00:00|625.05|621.05|643.04|639.04|643.54|639.54|620.87|616.87|9611
1622343600000|2021-05-30 03:00:00|643.11|639.11|651.9|647.9|655.16|651.16|642.48|638.48|9728
1622347200000|2021-05-30 04:00:00|651.91|647.91|658.9|654.9|661.65|657.65|648.51|644.51|9848
1622350800000|2021-05-30 05:00:00|658.88|654.88|673.34|669.34|675.41|671.41|658.88|654.88|10398
1622354400000|2021-05-30 06:00:00|673.36|669.36|680.69|676.69|682.46|678.46|672.86|668.86|10602
1622358000000|2021-05-30 07:00:00|680.68|676.68|683.78|679.78|690.39|686.39|677.71|673.71|10081
1622361600000|2021-05-30 08:00:00|683.82|679.82|674.35|670.35|689.27|685.27|672.82|668.82|9801
1622365200000|2021-05-30 09:00:00|674.39|670.39|680.08|676.08|683.57|679.57|674.39|670.39|9400
1622368800000|2021-05-30 10:00:00|680.14|676.14|672.93|668.93|683.02|679.02|672.92|668.92|8816
1622372400000|2021-05-30 11:00:00|672.91|668.91|688.29|684.29|688.72|684.72|671.71|667.71|9175
1622376000000|2021-05-30 12:00:00|688.31|684.31|668.34|664.34|689.75|685.75|663.17|659.17|10200
1622379600000|2021-05-30 13:00:00|668.39|664.39|667.06|663.06|672.51|668.51|661.6|657.6|9561
1622383200000|2021-05-30 14:00:00|667.08|663.08|658.82|654.82|667.93|663.1|653.69|649.69|6733
1622386800000|2021-05-30 15:00:00|658.81|654.81|664.92|660.92|679.92|661.12|656.14|652.14|6698
1622390400000|2021-05-30 16:00:00|664.93|660.93|666.99|662.99|674.93|670.93|660.4|656.4|8734
1622394000000|2021-05-30 17:00:00|667|663|668.3|664.3|672.84|668.84|666.79|662.79|9159
1622397600000|2021-05-30 18:00:00|668.31|664.31|673.46|669.46|676.08|672.08|668.17|664.17|9604
1622401200000|2021-05-30 19:00:00|673.45|669.45|672.22|666.22|677.03|673.03|669.92|665.92|8563
1622404800000|2021-05-30 20:00:00|672.21|666.21|667.13|661.13|673.48|667.48|665.62|659.62|9137
1622408400000|2021-05-30 21:00:00|667.17|661.17|665.6|661.6|668.51|664.51|661.57|657.57|6008
1622412000000|2021-05-30 22:00:00|665.59|661.59|664.38|660.38|669.9|665.9|659.65|655.65|7421
1622415600000|2021-05-30 23:00:00|664.39|660.39|663.75|659.75|667.03|663.03|658.18|654.18|9268
1622419200000|2021-05-31 00:00:00|663.74|659.74|656.18|652.18|675|671|655.25|651.25|9974
1622422800000|2021-05-31 01:00:00|656.2|652.2|642.97|638.97|659.02|655.02|641.51|637.51|10458
1622426400000|2021-05-31 02:00:00|642.99|638.99|646.54|642.54|650.54|646.54|640.84|636.84|9397
1622430000000|2021-05-31 03:00:00|646.51|642.51|644.31|640.31|647.63|643.63|637.25|633.25|10055
1622433600000|2021-05-31 04:00:00|644.3|640.3|644.63|640.63|646.25|642.25|637.87|633.87|9512
1622437200000|2021-05-31 05:00:00|644.62|640.62|647.24|643.24|651.72|647.72|639.24|635.24|9163
1622440800000|2021-05-31 06:00:00|647.25|643.25|661.33|657.33|663.07|659.07|646.58|642.58|9689
1622444400000|2021-05-31 07:00:00|661.34|657.34|674.18|670.18|678.57|674.57|660.12|656.12|10478
1622448000000|2021-05-31 08:00:00|674.17|670.17|678.03|674.03|681.49|677.49|669.8|665.8|9592
1622451600000|2021-05-31 09:00:00|678.15|674.15|681.38|677.38|689.52|685.52|676.24|672.24|8725
1622455200000|2021-05-31 10:00:00|681.37|677.37|694.74|690.74|696.79|692.79|681.36|677.36|9256
1622458800000|2021-05-31 11:00:00|694.68|690.68|692.07|688.07|700.57|696.57|690.23|686.23|8036
1622462400000|2021-05-31 12:00:00|692.08|688.08|687.87|683.87|700.17|696.17|683.35|679.35|8133
1622466000000|2021-05-31 13:00:00|687.88|683.88|685.44|681.44|693.5|689.5|684.02|680.02|8605
1622469600000|2021-05-31 14:00:00|685.42|681.42|686.43|682.43|688.6|684.6|677.74|673.74|8168
1622473200000|2021-05-31 15:00:00|686.42|682.42|707.3|703.3|707.76|703.76|686.37|682.37|8753
1622476800000|2021-05-31 16:00:00|707.25|703.25|706.73|702.73|710.79|706.79|701.55|697.55|9260
1622480400000|2021-05-31 17:00:00|706.72|702.72|698.36|694.36|707.6|703.6|694.07|690.07|9202
1622484000000|2021-05-31 18:00:00|698.39|694.39|696.67|692.67|698.86|694.86|693.82|689.82|8862
1622487600000|2021-05-31 19:00:00|696.66|692.66|700.24|696.24|700.71|696.71|695.07|691.07|7928
1622491200000|2021-05-31 20:00:00|700.26|696.26|697.38|693.38|703.9|699.9|695.96|691.96|7720
1622494800000|2021-05-31 21:00:00|697.54|693.54|700.59|696.59|701.62|697.62|695.24|691.24|4035
1622498400000|2021-05-31 22:00:00|700.53|696.53|703.08|699.08|708.87|704.87|698.82|694.82|8359
1622502000000|2021-05-31 23:00:00|703.25|699.25|704.69|700.69|713.1|709.1|701.38|697.38|9689
1622505600000|2021-06-01 00:00:00|704.7|700.7|720.06|716.06|722.89|718.89|701.88|697.88|9268
1622509200000|2021-06-01 01:00:00|720.22|716.22|698.71|694.71|720.7|716.7|697.9|693.9|8807
1622512800000|2021-06-01 02:00:00|698.72|694.72|692.31|688.31|703.46|699.46|686.51|682.51|9672
1622516400000|2021-06-01 03:00:00|692.32|688.32|692.97|688.97|701.79|697.79|688.44|684.44|8745
1622520000000|2021-06-01 04:00:00|692.96|688.96|692.43|688.43|695.79|691.79|684.28|680.28|8079
1622523600000|2021-06-01 05:00:00|692.44|688.44|705.21|701.21|707.72|703.72|691.61|687.61|8297
1622527200000|2021-06-01 06:00:00|705.35|701.35|698.28|694.28|708.14|704.14|693.51|689.51|8686
1622530800000|2021-06-01 07:00:00|698.29|694.29|695.93|691.93|702.26|698.26|691.8|687.8|8419
1622534400000|2021-06-01 08:00:00|695.91|691.91|679.69|675.69|700.44|696.44|673.64|669.64|8783
1622538000000|2021-06-01 09:00:00|679.73|675.73|680.79|676.79|686.26|682.26|674.18|670.18|7640
1622541600000|2021-06-01 10:00:00|680.8|676.8|688.4|684.4|691.02|687.02|676.95|672.95|8949
1622545200000|2021-06-01 11:00:00|688.52|684.52|691.67|687.67|692.23|688.23|684.95|680.95|7905
1622548800000|2021-06-01 12:00:00|691.66|687.66|678.53|674.53|691.67|687.67|677.98|673.98|9277
1622552400000|2021-06-01 13:00:00|678.54|674.54|696.44|692.44|699.12|695.12|670.93|666.93|10011
1622556000000|2021-06-01 14:00:00|696.42|692.42|689.18|685.18|702.66|698.66|686.85|682.85|9608
1622559600000|2021-06-01 15:00:00|689.16|685.16|681.41|677.41|689.17|685.17|678.69|674.69|9325
1622563200000|2021-06-01 16:00:00|681.37|677.37|678.95|674.95|685.6|681.6|675.82|671.82|9399
1622566800000|2021-06-01 17:00:00|678.88|674.88|683.54|679.54|685.09|681.09|675.08|671.08|8819
1622570400000|2021-06-01 18:00:00|683.56|679.56|684.85|680.85|687.09|683.09|681.34|677.34|7513
1622574000000|2021-06-01 19:00:00|684.86|680.86|678.96|674.96|685.26|681.26|675.17|671.17|7761
1622577600000|2021-06-01 20:00:00|679|675|686.5|682.5|686.78|682.78|678.12|674.12|7435
1622581200000|2021-06-01 21:00:00|686.62|682.62|688.49|684.49|688.99|684.99|682.53|678.53|4365
1622584800000|2021-06-01 22:00:00|688.44|684.44|686.97|682.97|690.6|686.6|682.86|678.86|7421
1622588400000|2021-06-01 23:00:00|686.99|682.99|693.11|689.11|694.89|690.89|686.99|682.99|8230
1622592000000|2021-06-02 00:00:00|693.12|689.12|684.3|680.3|697.62|693.62|682.29|678.29|8329
1622595600000|2021-06-02 01:00:00|684.45|680.45|686.09|682.09|686.56|682.56|676.86|672.86|8321
1622599200000|2021-06-02 02:00:00|686.06|682.06|684.84|680.84|691.36|687.36|683.81|679.81|7393
1622602800000|2021-06-02 03:00:00|684.83|680.83|687.89|683.89|694.83|690.83|684.81|680.81|7328
1622606400000|2021-06-02 04:00:00|687.74|683.74|688.66|684.66|692.6|688.6|687.22|683.22|6585
1622610000000|2021-06-02 05:00:00|688.65|684.65|688.88|684.88|691.13|687.13|683.82|679.82|6180
1622613600000|2021-06-02 06:00:00|688.87|684.87|685.52|681.52|691.1|687.1|685.12|681.12|6449
1622617200000|2021-06-02 07:00:00|685.51|681.51|698.39|694.39|699.75|695.75|685.5|681.5|7129
1622620800000|2021-06-02 08:00:00|698.4|694.4|702.12|698.12|702.68|698.68|695.6|691.6|6702
1622624400000|2021-06-02 09:00:00|702.18|698.18|701.2|697.2|704.53|700.53|699.41|695.41|7398
1622628000000|2021-06-02 10:00:00|701.18|697.18|697.6|693.6|704.83|700.83|696.13|692.13|6953
1622631600000|2021-06-02 11:00:00|697.59|693.59|694.23|690.23|699.41|695.41|690.78|686.78|7959
1622635200000|2021-06-02 12:00:00|694.24|690.24|698.44|694.44|699.37|695.37|693.53|689.53|6932
1622638800000|2021-06-02 13:00:00|698.46|694.46|702.94|698.94|708.01|704.01|693.19|689.19|7914
1622642400000|2021-06-02 14:00:00|702.95|698.95|704.6|700.6|708.54|704.54|699.36|695.36|8263
1622646000000|2021-06-02 15:00:00|704.61|700.61|711.98|707.98|718.15|714.15|704.6|700.6|8091
1622649600000|2021-06-02 16:00:00|711.96|707.96|707.6|703.6|716.58|712.58|704.87|700.87|8187
1622653200000|2021-06-02 17:00:00|707.61|703.61|708.46|704.46|709.12|705.12|704.39|700.39|6552
1622656800000|2021-06-02 18:00:00|708.47|704.47|707.98|703.98|709.17|705.17|704.86|700.86|5932
1622660400000|2021-06-02 19:00:00|707.99|703.99|706.51|702.51|709.35|705.35|705.55|701.55|4841
1622664000000|2021-06-02 20:00:00|706.49|702.49|701.1|697.1|706.51|702.51|699.22|695.22|7054
1622667600000|2021-06-02 21:00:00|701.07|697.07|702.52|698.52|705.28|701.28|700.96|696.96|4961
1622671200000|2021-06-02 22:00:00|702.47|698.47|698.8|694.8|705.25|701.25|694.37|690.37|6993
1622674800000|2021-06-02 23:00:00|698.81|694.81|699.66|695.66|702.81|698.81|695.94|691.94|7220
1622678400000|2021-06-03 00:00:00|699.68|695.68|697.1|693.1|704.43|700.43|691.05|687.05|8791
1622682000000|2021-06-03 01:00:00|697.09|693.09|692.13|688.13|699.62|695.62|690.95|686.95|7314
1622685600000|2021-06-03 02:00:00|692.15|688.15|696.62|692.62|697.17|693.17|690.12|686.12|7380
1622689200000|2021-06-03 03:00:00|696.61|692.61|702.1|698.1|702.92|698.92|694.5|690.5|7187
1622692800000|2021-06-03 04:00:00|702.11|698.11|711.19|707.19|711.31|707.31|701.31|697.31|7479
1622696400000|2021-06-03 05:00:00|711.2|707.2|719.16|715.16|719.62|715.62|711.1|707.1|8068
1622700000000|2021-06-03 06:00:00|719.17|715.17|721.7|717.7|721.96|717.96|714.6|710.6|7129
1622703600000|2021-06-03 07:00:00|721.69|717.69|713.71|709.71|721.89|717.89|712.27|708.27|7384
1622707200000|2021-06-03 08:00:00|713.69|709.69|723.83|719.83|727.18|723.18|712.34|708.34|7352
1622710800000|2021-06-03 09:00:00|723.75|719.75|730.24|726.24|732|728|723.24|719.24|6660
1622714400000|2021-06-03 10:00:00|730.32|726.32|729.33|725.33|737.29|733.29|728.81|724.81|5893
1622718000000|2021-06-03 11:00:00|729.41|725.41|720.53|716.53|730.53|726.53|718.84|714.84|7747
1622721600000|2021-06-03 12:00:00|720.54|716.54|728.19|724.19|728.51|724.51|715.94|711.94|7348
1622725200000|2021-06-03 13:00:00|728.25|724.25|712.38|708.38|731.37|727.37|710.07|706.07|7407
1622728800000|2021-06-03 14:00:00|712.44|708.44|714.12|710.12|716.12|712.12|708.62|704.62|7453
1622732400000|2021-06-03 15:00:00|714.13|710.13|715.12|711.12|718.14|714.14|710.03|706.03|6654
1622736000000|2021-06-03 16:00:00|715.08|711.08|721.6|717.6|725.78|721.78|711.83|707.83|7181
1622739600000|2021-06-03 17:00:00|721.61|717.61|718.1|714.1|723.98|719.98|717.47|713.47|7198
1622743200000|2021-06-03 18:00:00|718.11|714.11|713.12|709.12|721.34|717.34|712.65|708.65|6283
1622746800000|2021-06-03 19:00:00|713.15|709.15|711.17|707.17|713.39|709.39|708.37|704.37|5869
1622750400000|2021-06-03 20:00:00|711.15|707.15|715.22|711.22|716.73|712.73|708.74|704.74|6292
1622754000000|2021-06-03 21:00:00|715.23|711.23|712.66|708.66|719.52|715.52|711.87|707.87|4617
1622757600000|2021-06-03 22:00:00|712.67|708.67|717.88|713.88|719.54|715.54|711.18|707.18|6599
1622761200000|2021-06-03 23:00:00|717.89|713.89|720.64|716.64|722.61|718.61|715.28|711.28|7847
1622764800000|2021-06-04 00:00:00|720.75|716.75|711.32|707.32|721.61|717.61|710.06|706.06|8628
1622768400000|2021-06-04 01:00:00|711.3|707.3|689.84|685.84|711.58|707.58|679.83|675.83|7070
1622772000000|2021-06-04 02:00:00|689.71|685.71|690.11|686.11|690.54|686.54|679.22|675.22|5029
1622775600000|2021-06-04 03:00:00|690.13|686.13|690.46|686.46|694.78|690.78|685.09|681.09|4535
1622779200000|2021-06-04 04:00:00|690.39|686.39|685.06|681.06|691.93|687.93|683.49|679.49|3834
1622782800000|2021-06-04 05:00:00|685.08|681.08|668.52|664.52|688.71|684.71|664.37|660.37|5197
1622786400000|2021-06-04 06:00:00|668.38|664.38|664.54|660.54|673.4|669.4|658.73|654.73|5712
1622790000000|2021-06-04 07:00:00|664.55|660.55|662.02|658.02|665.04|661.04|650.68|646.68|5767
1622793600000|2021-06-04 08:00:00|661.97|657.97|661.22|657.22|666.03|662.03|653.85|649.85|4489
1622797200000|2021-06-04 09:00:00|661.23|657.23|669.01|665.01|669.01|665.01|656.54|652.54|4521
1622800800000|2021-06-04 10:00:00|668.96|664.96|661.47|657.47|671.81|667.81|661.47|657.47|4337
1622804400000|2021-06-04 11:00:00|661.44|657.44|660.67|656.67|665.08|661.08|656.09|652.09|4588
1622808000000|2021-06-04 12:00:00|660.66|656.66|669.48|665.48|671.19|667.19|646.7|642.7|5865
1622811600000|2021-06-04 13:00:00|669.58|665.58|668.92|664.92|671.47|667.47|666.12|662.12|3820
1622815200000|2021-06-04 14:00:00|668.93|664.93|666.27|662.27|670.7|666.7|658.17|654.17|5084
1622818800000|2021-06-04 15:00:00|666.29|662.29|669.74|665.74|671.92|667.92|665.38|661.38|3251
1622822400000|2021-06-04 16:00:00|669.77|665.77|667.15|663.15|673.29|669.29|664.98|660.98|4505
1622826000000|2021-06-04 17:00:00|667.09|663.09|673.63|669.63|676.53|672.53|665.92|661.92|3571
1622829600000|2021-06-04 18:00:00|673.62|669.62|674.79|670.79|676.48|672.48|673.06|669.06|2825
1622833200000|2021-06-04 19:00:00|674.77|670.77|672.54|668.54|676.42|672.42|670.45|666.45|2938
1622836800000|2021-06-04 20:00:00|672.46|668.46|676.88|672.88|678.12|674.12|672.43|668.43|2808
1622876400000|2021-06-05 07:00:00|685.66|681.66|682.33|678.33|690.82|686.82|682.26|678.26|6816
1622880000000|2021-06-05 08:00:00|682.34|678.34|683.36|679.36|683.37|679.37|678.77|674.77|6829
1622883600000|2021-06-05 09:00:00|683.35|679.35|660.32|656.32|685.59|681.59|652.92|648.92|8508
1622887200000|2021-06-05 10:00:00|660.3|656.3|662.95|658.95|666.85|662.85|655.88|651.88|10101
1622890800000|2021-06-05 11:00:00|662.94|658.94|654.23|650.23|663.57|659.57|650.04|646.04|10067
1622894400000|2021-06-05 12:00:00|654.22|650.22|655.16|651.16|658.51|654.51|644.76|640.76|9897
1622898000000|2021-06-05 13:00:00|655.19|651.19|649.48|645.48|655.8|651.8|649.42|645.42|8824
1622901600000|2021-06-05 14:00:00|649.34|645.34|647.7|643.7|655.82|651.82|647.12|643.12|8690
1622905200000|2021-06-05 15:00:00|647.69|643.69|657.4|653.4|658.95|654.95|645.99|641.99|9396
1622908800000|2021-06-05 16:00:00|657.46|653.46|654.92|650.92|658.75|654.75|653.48|649.48|8269
1622912400000|2021-06-05 17:00:00|654.91|650.91|652.54|648.54|657.83|653.83|651.57|647.57|7705
1622916000000|2021-06-05 18:00:00|652.58|648.58|657.4|653.4|659.62|655.62|651.73|647.73|7973
1622919600000|2021-06-05 19:00:00|657.43|653.43|652.2|648.2|660.04|656.04|651.36|647.36|7039
1622923200000|2021-06-05 20:00:00|652.27|648.27|658.67|654.67|661.67|657.67|651.27|647.27|8341
1622926800000|2021-06-05 21:00:00|658.68|654.68|638.43|634.43|658.68|654.68|636.31|632.31|6226
1622930400000|2021-06-05 22:00:00|638.44|634.44|642.55|638.55|646.67|642.67|637.09|633.09|5011
1622934000000|2021-06-05 23:00:00|642.54|638.54|651.36|647.36|651.42|647.42|642.54|638.54|4756
1622937600000|2021-06-06 00:00:00|651.3|647.3|650.96|646.96|653.19|649.19|647.66|643.66|4994
1622941200000|2021-06-06 01:00:00|650.99|646.99|661.86|657.86|661.98|657.98|650.99|646.99|6176
1622944800000|2021-06-06 02:00:00|661.83|657.83|663.38|659.38|664.09|660.09|660.38|656.38|6873
1622948400000|2021-06-06 03:00:00|663.35|659.35|661.18|657.18|664.62|660.62|658.65|654.65|6656
1622952000000|2021-06-06 04:00:00|661.14|657.14|665.85|661.85|669.53|665.53|661.02|657.02|5848
1622955600000|2021-06-06 05:00:00|665.88|661.88|668.76|664.76|668.78|664.78|664.37|660.37|5831
1622959200000|2021-06-06 06:00:00|668.77|664.77|661.91|657.91|672.05|668.05|660.39|656.39|7735
1622962800000|2021-06-06 07:00:00|661.9|657.9|666.78|662.78|667.63|663.63|661.9|657.9|6727
1622966400000|2021-06-06 08:00:00|666.77|662.77|668.5|664.5|669.73|665.73|663.96|659.96|7192
1622970000000|2021-06-06 09:00:00|668.51|664.51|664.39|660.39|670.38|666.38|664.14|660.14|6569
1622973600000|2021-06-06 10:00:00|664.38|660.38|661.79|657.79|665.08|661.08|659.78|655.78|6802
1622977200000|2021-06-06 11:00:00|661.81|657.81|659.45|655.45|663.28|659.28|658.97|654.97|7611
1622980800000|2021-06-06 12:00:00|659.42|655.42|658.25|654.25|661.78|657.78|655.95|651.95|7271
1622984400000|2021-06-06 13:00:00|658.28|654.28|652.33|648.33|666.73|662.73|651.24|647.24|7848
1622988000000|2021-06-06 14:00:00|652.34|648.34|659.24|655.24|660.57|656.57|650.36|646.36|7034
1622991600000|2021-06-06 15:00:00|659.25|655.25|659.63|655.63|662.69|658.69|657.51|653.51|6402
1622995200000|2021-06-06 16:00:00|659.66|655.66|662.43|658.43|662.64|658.64|658.29|654.29|7351
1622998800000|2021-06-06 17:00:00|662.42|658.42|655.11|651.11|662.45|658.45|653.78|649.78|6626
1623002400000|2021-06-06 18:00:00|655.16|651.16|653.19|649.19|655.19|651.19|652.18|648.18|6539
1623006000000|2021-06-06 19:00:00|653.18|649.18|652.83|646.83|653.53|649.53|651.24|645.8|6256
1623009600000|2021-06-06 20:00:00|652.85|646.85|656.49|650.49|657.01|651.01|650.82|644.82|6662
1623013200000|2021-06-06 21:00:00|656.47|650.47|657.51|653.51|658.78|654.35|655.65|649.84|3382
1623016800000|2021-06-06 22:00:00|657.45|653.45|651.28|647.28|658.08|654.08|647.07|643.07|5262
1623020400000|2021-06-06 23:00:00|651.29|647.29|658.05|654.05|659.21|655.21|650.08|646.08|5009
1623024000000|2021-06-07 00:00:00|658.06|654.06|664.76|660.76|666.36|662.36|654.04|650.04|8111
1623027600000|2021-06-07 01:00:00|664.78|660.78|669.51|665.51|672.19|668.19|663.4|659.4|6843
1623031200000|2021-06-07 02:00:00|669.52|665.52|669.76|665.76|671.44|667.44|668.16|664.16|7264
1623034800000|2021-06-07 03:00:00|669.72|665.72|665.63|661.63|671.66|667.66|664.6|660.6|7340
1623038400000|2021-06-07 04:00:00|665.62|661.62|664.78|660.78|669.29|665.29|664.44|660.44|6617
1623042000000|2021-06-07 05:00:00|664.79|660.79|664.21|660.21|666.12|662.12|661.69|657.69|6607
1623045600000|2021-06-07 06:00:00|664.22|660.22|662.05|658.05|665.08|661.08|661.45|657.45|7143
1623049200000|2021-06-07 07:00:00|662.06|658.06|661.89|657.89|663.23|659.23|657.96|653.96|6819
1623052800000|2021-06-07 08:00:00|661.82|657.82|659.77|655.77|664.55|660.55|658.44|654.44|5286
1623056400000|2021-06-07 09:00:00|659.8|655.8|665.35|661.35|665.99|661.99|658.13|654.13|3538
1623060000000|2021-06-07 10:00:00|665.36|661.36|668.58|664.58|670.36|666.36|665.36|661.36|5908
1623063600000|2021-06-07 11:00:00|668.51|664.51|666.34|662.34|669.58|665.58|665.41|661.41|4129
1623067200000|2021-06-07 12:00:00|666.37|662.37|668.54|664.54|670.79|666.79|665.08|661.08|5163
1623070800000|2021-06-07 13:00:00|668.53|664.53|660.97|656.97|669.85|665.85|660.55|656.55|6436
1623074400000|2021-06-07 14:00:00|660.96|656.96|654.6|650.6|661.11|657.11|652.28|648.28|7576
1623078000000|2021-06-07 15:00:00|654.61|650.61|654.4|650.4|655.53|651.53|652.32|648.32|5823
1623081600000|2021-06-07 16:00:00|654.41|650.41|649.74|645.74|655.57|651.57|648.46|644.46|4844
1623085200000|2021-06-07 17:00:00|649.66|645.66|643.76|639.76|649.73|645.73|642.16|638.16|6952
1623088800000|2021-06-07 18:00:00|643.77|639.77|638.62|634.62|644.36|640.36|636.97|632.97|6921
1623092400000|2021-06-07 19:00:00|638.61|634.61|642.23|638.23|642.98|638.98|636.64|632.64|6237
1623096000000|2021-06-07 20:00:00|642.25|638.25|624.7|620.7|643.15|639.15|616.58|612.58|6396
1623099600000|2021-06-07 21:00:00|624.75|620.75|612.38|608.38|627.34|623.34|604.58|600.58|5578
1623103200000|2021-06-07 22:00:00|612.43|608.43|612.69|608.69|616.93|612.93|607.77|603.77|8352
1623106800000|2021-06-07 23:00:00|612.66|608.66|598.5|594.5|612.66|608.66|592.93|588.93|9411
1623110400000|2021-06-08 00:00:00|598.46|594.46|598.44|594.44|606.55|602.55|589.61|585.61|10050
1623114000000|2021-06-08 01:00:00|598.45|594.45|603.54|599.54|605.11|601.11|596.7|592.7|8701
1623117600000|2021-06-08 02:00:00|603.57|599.57|580.2|576.2|603.76|599.76|574.2|570.2|8707
1623121200000|2021-06-08 03:00:00|580.15|576.15|582.19|578.19|583.75|579.75|569.52|565.52|9027
1623124800000|2021-06-08 04:00:00|582.22|578.22|582.68|578.68|589.18|585.18|580.1|576.1|8970
1623128400000|2021-06-08 05:00:00|582.69|578.69|581.05|577.05|585.07|581.07|571.64|567.64|9206
1623132000000|2021-06-08 06:00:00|581.04|577.04|573.48|569.48|582.43|578.43|573.1|569.1|8034
1623135600000|2021-06-08 07:00:00|573.47|569.47|584.73|580.73|588.64|584.64|566.6|562.6|9814
1623139200000|2021-06-08 08:00:00|584.77|580.77|586.56|582.56|594.55|590.55|584.68|580.68|8844
1623142800000|2021-06-08 09:00:00|586.57|582.57|580.22|576.22|587.42|583.42|579.73|575.73|8917
1623146400000|2021-06-08 10:00:00|580.24|576.24|581.93|577.93|588.37|584.37|579.44|575.44|8587
1623150000000|2021-06-08 11:00:00|581.99|577.99|589.38|585.38|590.24|586.24|579.68|575.68|7599
1623153600000|2021-06-08 12:00:00|589.36|585.36|587.48|583.48|603.98|599.98|587.07|583.07|8296
1623157200000|2021-06-08 13:00:00|587.49|583.49|573.92|569.92|588.98|584.98|573.76|569.76|8516
1623160800000|2021-06-08 14:00:00|573.91|569.91|562.06|558.06|578.03|574.03|555.31|551.31|10459
1623164400000|2021-06-08 15:00:00|562.09|558.09|565.94|561.94|568.74|564.74|546.64|542.64|10676
1623168000000|2021-06-08 16:00:00|565.98|561.98|576.21|572.21|580.02|576.02|560.07|556.07|9851
1623171600000|2021-06-08 17:00:00|576.23|572.23|580.5|576.5|580.85|576.85|570.71|566.71|7733
1623175200000|2021-06-08 18:00:00|580.51|576.51|591.91|587.91|595.61|591.61|580.28|576.28|8190
1623178800000|2021-06-08 19:00:00|592|588|593.67|589.67|595.11|591.11|590.32|586.32|7278
1623182400000|2021-06-08 20:00:00|593.64|589.64|601.29|597.29|603.45|599.45|591.55|587.55|8486
1623186000000|2021-06-08 21:00:00|601.3|597.3|599.05|595.05|602.44|598.44|595.11|591.11|5694
1623189600000|2021-06-08 22:00:00|598.96|594.96|598.99|594.99|606.75|602.75|597.14|593.14|6053
1623193200000|2021-06-08 23:00:00|598.98|594.98|597.63|593.63|604.95|600.95|596.34|592.34|5922
1623196800000|2021-06-09 00:00:00|597.62|593.62|582.85|578.85|598.94|594.94|581.51|577.51|8214
1623200400000|2021-06-09 01:00:00|582.84|578.84|573.43|569.43|585.76|581.76|572.65|568.65|7914
1623204000000|2021-06-09 02:00:00|573.49|569.49|575.1|571.1|582.33|578.33|569|565|8836
1623207600000|2021-06-09 03:00:00|575.11|571.11|575.88|571.88|579.3|575.3|569.86|565.86|8042
1623211200000|2021-06-09 04:00:00|575.87|571.87|582.64|578.64|582.79|578.79|568.58|564.58|8209
1623214800000|2021-06-09 05:00:00|582.65|578.65|587.13|583.13|591.7|587.7|581.43|577.43|8314
1623218400000|2021-06-09 06:00:00|587.14|583.14|598.65|594.65|600.16|596.16|585.28|581.28|8638
1623222000000|2021-06-09 07:00:00|598.64|594.64|594.07|590.07|600.42|596.42|593.69|589.69|8021
1623225600000|2021-06-09 08:00:00|594.12|590.12|588.52|584.52|595.84|591.84|586.3|582.3|8299
1623229200000|2021-06-09 09:00:00|588.61|584.61|587.97|583.97|594.65|590.65|586.7|582.7|7910
1623232800000|2021-06-09 10:00:00|587.98|583.98|592.23|588.23|596.55|592.55|586.34|582.34|8353
1623236400000|2021-06-09 11:00:00|592.22|588.22|608.31|604.31|610.29|606.29|589.23|585.23|8359
1623240000000|2021-06-09 12:00:00|608.32|604.32|604.78|600.78|613.8|609.8|603.6|599.6|8907
1623243600000|2021-06-09 13:00:00|604.77|600.77|605.59|601.59|609.96|605.96|601.65|597.65|7594
1623247200000|2021-06-09 14:00:00|605.62|601.62|594.5|590.5|612.13|608.13|593.99|589.99|7870
1623250800000|2021-06-09 15:00:00|594.48|590.48|628.37|624.37|630.3|626.3|594.48|590.48|5437
1623254400000|2021-06-09 16:00:00|628.36|624.36|628.22|624.22|633.22|629.22|621.84|617.84|7901
1623258000000|2021-06-09 17:00:00|628.18|624.18|628.5|624.5|634.6|630.6|626|622|7284
1623261600000|2021-06-09 18:00:00|628.51|624.51|621.26|617.26|631.07|627.07|620.78|616.78|1945
1623265200000|2021-06-09 19:00:00|621.58|617.58|621.91|617.91|624.34|620.34|618.15|614.15|4726
1623268800000|2021-06-09 20:00:00|621.96|617.96|622.72|618.72|626.65|622.65|620.79|616.79|4464
1623272400000|2021-06-09 21:00:00|622.7|618.7|627.54|623.54|628.95|624.95|621.86|617.86|3786
1623276000000|2021-06-09 22:00:00|627.52|623.52|632.78|628.78|636.71|632.71|627.39|623.39|5271
1623279600000|2021-06-09 23:00:00|632.83|628.83|636.26|632.26|636.29|632.29|630.71|626.71|6101
1623283200000|2021-06-10 00:00:00|636.21|632.21|628.5|624.5|640.54|636.54|626.14|622.14|8469
1623286800000|2021-06-10 01:00:00|628.48|624.48|628.58|624.58|641.22|637.22|628.45|624.45|7025
1623290400000|2021-06-10 02:00:00|628.55|624.55|629.43|625.43|631.6|627.6|626.57|622.57|6767
1623294000000|2021-06-10 03:00:00|629.44|625.44|627.09|623.09|635.34|631.34|626.78|622.78|6023
1623297600000|2021-06-10 04:00:00|627.08|623.08|622.83|618.83|630.91|626.91|620.96|616.96|6942
1623301200000|2021-06-10 05:00:00|622.84|618.84|618.27|614.27|622.89|618.89|614.01|610.01|7368
1623304800000|2021-06-10 06:00:00|618.35|614.35|614.95|610.95|619.63|615.63|613.17|609.17|6350
1623308400000|2021-06-10 07:00:00|614.96|610.96|618.69|614.69|619.31|615.31|613.31|609.31|6034
1623312000000|2021-06-10 08:00:00|618.68|614.68|608.73|604.73|619.16|615.16|606.83|602.83|7468
1623315600000|2021-06-10 09:00:00|608.74|604.74|624.69|620.69|625.02|621.02|604.39|600.39|7575
1623319200000|2021-06-10 10:00:00|624.67|620.67|626.34|622.34|634.36|630.36|623.37|619.37|6656
1623322800000|2021-06-10 11:00:00|626.35|622.35|624.35|620.35|630.23|626.23|623.41|619.41|7954
1623326400000|2021-06-10 12:00:00|624.34|620.34|619.77|615.77|625.55|621.55|616.88|612.88|7115
1623330000000|2021-06-10 13:00:00|619.78|615.78|619.51|615.51|622.06|618.06|615.67|611.67|7298
1623333600000|2021-06-10 14:00:00|619.5|615.5|609.68|605.68|624.18|620.18|604.6|600.6|9412
1623337200000|2021-06-10 15:00:00|609.69|605.69|608.6|604.6|612.56|608.56|604.48|600.48|8451
1623340800000|2021-06-10 16:00:00|608.61|604.61|603.87|599.87|610.22|606.22|601.73|597.73|8308
1623344400000|2021-06-10 17:00:00|603.81|599.81|601.63|597.63|606.55|602.55|597.29|593.29|8157
1623348000000|2021-06-10 18:00:00|601.62|597.62|604.77|600.77|605.31|601.31|600.41|596.41|6571
1623351600000|2021-06-10 19:00:00|604.75|600.75|600.89|596.89|605.75|601.75|597.7|593.7|7232
1623355200000|2021-06-10 20:00:00|600.9|596.9|603.07|599.07|603.2|599.2|591.51|587.51|7803
1623358800000|2021-06-10 21:00:00|603.06|599.06|604.39|600.39|604.47|600.47|598.66|594.66|5373
1623362400000|2021-06-10 22:00:00|604.41|600.41|606.84|602.84|609.19|605.19|603.96|599.96|5527
1623366000000|2021-06-10 23:00:00|606.85|602.85|603.54|599.54|609.07|605.07|602.62|598.62|6743
1623369600000|2021-06-11 00:00:00|603.56|599.56|592.38|588.38|609.72|605.72|591.68|587.68|8797
1623373200000|2021-06-11 01:00:00|592.45|588.45|593.63|589.63|594.79|590.79|588.26|584.26|7781
1623376800000|2021-06-11 02:00:00|593.62|589.62|596.58|592.58|596.77|592.77|587.66|583.66|6576
1623380400000|2021-06-11 03:00:00|596.63|592.63|600.86|596.86|602.42|598.42|596.63|592.63|6960
1623384000000|2021-06-11 04:00:00|600.77|596.77|603.22|599.22|603.59|599.59|599.43|595.43|5897
1623387600000|2021-06-11 05:00:00|603.23|599.23|601.26|597.26|606.08|602.08|600.88|596.88|6302
1623391200000|2021-06-11 06:00:00|601.29|597.29|596.6|592.6|607.93|603.93|595.45|591.45|7318
1623394800000|2021-06-11 07:00:00|596.57|592.57|603.6|599.6|604.2|600.2|594.96|590.96|5921
1623398400000|2021-06-11 08:00:00|603.78|599.78|602.94|598.94|609.23|605.23|601.99|597.99|7275
1623402000000|2021-06-11 09:00:00|602.95|598.95|606.18|602.18|612.09|608.09|602.88|598.88|7000
1623405600000|2021-06-11 10:00:00|606.17|602.17|608.73|604.73|612.52|608.52|606.16|602.16|6754
1623409200000|2021-06-11 11:00:00|608.74|604.74|606.16|602.16|609.05|605.05|604.25|600.25|6527
1623412800000|2021-06-11 12:00:00|606.17|602.17|602.8|598.8|607.08|603.08|599.82|595.82|6716
1623416400000|2021-06-11 13:00:00|602.81|598.81|610.87|606.87|613.1|609.1|602.8|598.8|6493
1623420000000|2021-06-11 14:00:00|610.84|606.84|602.23|598.23|611.85|607.85|602.07|598.07|5652
1623423600000|2021-06-11 15:00:00|602.19|598.19|593.63|589.63|602.23|598.23|592.03|588.03|6571
1623427200000|2021-06-11 16:00:00|593.65|589.65|586.32|582.32|596.06|592.06|585.07|581.07|7645
1623430800000|2021-06-11 17:00:00|586.25|582.25|587.84|583.84|590.31|586.31|584.92|580.92|5603
1623434400000|2021-06-11 18:00:00|587.85|583.85|590.97|586.97|591.17|587.17|584|580|5149
1623438000000|2021-06-11 19:00:00|590.96|586.96|586.75|582.75|591.01|587.01|584.84|580.84|5519
1623441600000|2021-06-11 20:00:00|586.74|582.74|584.87|580.87|590.82|586.82|584.53|580.53|5990
1623481200000|2021-06-12 07:00:00|558.3|554.3|560.12|556.12|562.2|558.2|558.3|554.3|6573
1623484800000|2021-06-12 08:00:00|560.09|556.09|554.93|550.93|561.82|557.82|554.92|550.92|6489
1623488400000|2021-06-12 09:00:00|554.94|550.94|557.99|553.99|561.28|557.28|554.06|550.06|6866
1623492000000|2021-06-12 10:00:00|557.98|553.98|571.83|567.83|572.7|568.7|549.97|545.97|9107
1623495600000|2021-06-12 11:00:00|571.85|567.85|568.75|564.75|572.95|568.95|564.39|560.39|7681
1623499200000|2021-06-12 12:00:00|568.76|564.76|581.51|577.51|583.93|579.93|568.21|564.21|8938
1623502800000|2021-06-12 13:00:00|581.52|577.52|580|576|582.58|578.58|577.83|573.83|6680
1623506400000|2021-06-12 14:00:00|580.04|576.04|578.36|574.36|585.3|581.3|575.89|571.89|7046
1623510000000|2021-06-12 15:00:00|578.37|574.37|576.99|572.99|582.37|578.37|575.67|571.67|7425
1623513600000|2021-06-12 16:00:00|576.98|572.98|578.85|574.85|581.9|577.9|574.95|570.95|7518
1623517200000|2021-06-12 17:00:00|578.89|574.89|584.27|580.27|588.76|584.76|578.42|574.42|6091
1623520800000|2021-06-12 18:00:00|584.4|580.4|587.52|583.52|588.49|584.49|583.54|579.54|6829
1623524400000|2021-06-12 19:00:00|587.48|583.48|585.77|581.77|588.9|584.9|585.15|581.15|6530
1623528000000|2021-06-12 20:00:00|585.76|581.76|584.79|580.79|589.12|585.12|584.27|580.27|6539
1623531600000|2021-06-12 21:00:00|584.81|580.81|588.14|584.14|593.33|589.33|583.57|579.57|5967
1623535200000|2021-06-12 22:00:00|588.13|584.13|586.49|582.49|590.59|586.59|583.03|579.03|6561
1623538800000|2021-06-12 23:00:00|586.51|582.51|582.02|578.02|588.64|584.64|580.86|576.86|5996
1623542400000|2021-06-13 00:00:00|582.05|578.05|583.44|579.44|586.17|582.17|577.03|573.03|7392
1623546000000|2021-06-13 01:00:00|583.43|579.43|587.06|583.06|588.74|584.74|583.33|579.33|5505
1623549600000|2021-06-13 02:00:00|587.05|583.05|580.03|576.03|587.65|583.65|579.62|575.62|5081
1623553200000|2021-06-13 03:00:00|580.04|576.04|567.53|563.53|580.05|576.05|567.53|563.53|6597
1623556800000|2021-06-13 04:00:00|567.46|563.46|566.67|562.67|568.24|564.24|564.02|560.02|5866
1623560400000|2021-06-13 05:00:00|566.68|562.68|562.98|558.98|567.34|563.34|560.94|556.94|7466
1623564000000|2021-06-13 06:00:00|562.96|558.96|568.53|564.53|568.63|564.63|561.06|557.06|7301
1623567600000|2021-06-13 07:00:00|568.52|564.52|565.51|561.51|568.52|564.52|564.97|560.97|6355
1623571200000|2021-06-13 08:00:00|565.5|561.5|568.74|564.74|571.69|567.69|562.57|558.57|7009
1623574800000|2021-06-13 09:00:00|568.75|564.75|571.93|567.93|572.36|568.36|567.46|563.46|6240
1623578400000|2021-06-13 10:00:00|571.92|567.92|574.49|570.49|574.68|570.68|570.53|566.53|7161
1623582000000|2021-06-13 11:00:00|574.52|570.52|572.96|568.96|575.71|571.71|570.61|566.61|6722
1623585600000|2021-06-13 12:00:00|572.97|568.97|572.12|568.12|577.18|573.18|571.76|567.76|6690
1623589200000|2021-06-13 13:00:00|572.11|568.11|570.89|566.89|573.79|569.79|568.9|564.9|7474
1623592800000|2021-06-13 14:00:00|570.88|566.88|566.02|562.02|572.28|568.28|565.43|561.43|6468
1623596400000|2021-06-13 15:00:00|566.01|562.01|572.64|568.64|573.59|569.59|565.71|561.71|6278
1623600000000|2021-06-13 16:00:00|572.63|568.63|584.7|580.7|585.12|581.12|572.6|568.6|8595
1623603600000|2021-06-13 17:00:00|584.73|580.73|589.58|585.58|590.83|586.83|583.64|579.64|7240
1623607200000|2021-06-13 18:00:00|589.57|585.57|593.76|589.76|594.45|590.45|589.52|585.52|6999
1623610800000|2021-06-13 19:00:00|593.81|589.81|595.87|589.87|596.14|590.77|590.9|586.9|6333
1623614400000|2021-06-13 20:00:00|595.88|589.88|615.4|609.4|616.02|610.02|595.57|589.57|8906
1623618000000|2021-06-13 21:00:00|615.39|609.39|615.48|611.48|618.21|612.94|612.16|606.16|6186
1623621600000|2021-06-13 22:00:00|615.49|611.49|616.88|612.88|617.27|613.27|610.36|606.36|5933
1623625200000|2021-06-13 23:00:00|616.78|612.78|615.95|611.95|616.78|612.78|612.6|608.6|5547
1623628800000|2021-06-14 00:00:00|616.02|612.02|616.1|612.1|624.23|620.23|610.84|606.84|8430
1623632400000|2021-06-14 01:00:00|616.18|612.18|619.85|615.85|622.01|618.01|612.38|608.38|7931
1623636000000|2021-06-14 02:00:00|619.87|615.87|616.34|612.34|621.61|617.61|614.96|610.96|7194
1623639600000|2021-06-14 03:00:00|616.32|612.32|611.61|607.61|617.16|613.16|609.77|605.77|7081
1623643200000|2021-06-14 04:00:00|611.63|607.63|615.14|611.14|615.6|611.6|609.71|605.71|7513
1623646800000|2021-06-14 05:00:00|615.16|611.16|617.7|613.7|618.88|614.88|614.54|610.54|6156
1623650400000|2021-06-14 06:00:00|617.69|613.69|617.73|613.73|618.72|614.72|614.49|610.49|5932
1623654000000|2021-06-14 07:00:00|617.75|613.75|614.61|610.61|617.75|613.75|613.41|609.41|5812
1623657600000|2021-06-14 08:00:00|614.6|610.6|607.6|603.6|614.82|610.82|606.61|602.61|5510
1623661200000|2021-06-14 09:00:00|607.59|603.59|603.07|599.07|609.84|605.84|602.18|598.18|6854
1623664800000|2021-06-14 10:00:00|603.08|599.08|606.47|602.47|607.32|603.32|601.35|597.35|6722
1623668400000|2021-06-14 11:00:00|606.48|602.48|604.77|600.77|607.4|603.4|604.65|600.65|5370
1623672000000|2021-06-14 12:00:00|604.68|600.68|608.03|604.03|608.48|604.48|601.53|597.53|7196
1623675600000|2021-06-14 13:00:00|608.05|604.05|620.56|616.56|623.19|619.19|607.47|603.47|6950
1623679200000|2021-06-14 14:00:00|620.57|616.57|626.58|622.58|633.48|629.48|618.05|614.05|7867
1623682800000|2021-06-14 15:00:00|626.61|622.61|632.59|628.59|633.17|629.17|624.78|620.78|7522
1623686400000|2021-06-14 16:00:00|632.62|628.62|628.36|624.36|638.31|634.31|621.62|617.62|9322
1623690000000|2021-06-14 17:00:00|628.22|624.22|627.81|623.81|630.66|626.66|625.52|621.52|7359
1623693600000|2021-06-14 18:00:00|627.83|623.83|624.12|620.12|629.42|625.42|621.19|617.19|6933
1623697200000|2021-06-14 19:00:00|624.08|620.08|625.54|621.54|626.87|622.87|620.99|616.99|7914
1623700800000|2021-06-14 20:00:00|625.63|621.63|626.28|622.28|627.77|623.77|623.18|619.18|6759
1623704400000|2021-06-14 21:00:00|626.31|622.31|633.86|629.86|633.93|629.93|626.31|622.31|6082
1623708000000|2021-06-14 22:00:00|633.75|629.75|632.07|628.07|635.18|631.18|631.1|627.1|7215
1623711600000|2021-06-14 23:00:00|632.09|628.09|643.48|639.48|643.49|639.49|631.56|627.56|6419
1623715200000|2021-06-15 00:00:00|643.45|639.45|640.53|636.53|648.06|644.06|639.22|635.22|7943
1623718800000|2021-06-15 01:00:00|640.54|636.54|633.62|629.62|641.45|637.45|633.36|629.36|5480
1623722400000|2021-06-15 02:00:00|633.61|629.61|638.35|634.35|640.37|636.37|633.49|629.49|4948
1623726000000|2021-06-15 03:00:00|638.33|634.33|639.5|635.5|642.05|638.05|638.33|634.33|4774
1623729600000|2021-06-15 04:00:00|639.53|635.53|647.44|643.44|650.89|646.89|638.55|634.55|5604
1623733200000|2021-06-15 05:00:00|647.33|643.33|644.95|640.95|648.05|644.05|642.16|638.16|5433
1623736800000|2021-06-15 06:00:00|644.97|640.97|646.25|642.25|651.94|647.94|643.64|639.64|5698
1623740400000|2021-06-15 07:00:00|646.23|642.23|648.92|644.92|648.99|644.99|643.28|639.28|6281
1623744000000|2021-06-15 08:00:00|648.93|644.93|638.39|634.39|649.67|645.67|637.65|633.65|7211
1623747600000|2021-06-15 09:00:00|638.38|634.38|639.65|635.65|643.34|639.34|634.49|630.49|7449
1623751200000|2021-06-15 10:00:00|639.63|635.63|633.97|629.97|640.66|636.66|632.77|628.77|6643
1623754800000|2021-06-15 11:00:00|633.96|629.96|632.61|628.61|636.14|632.14|628.84|624.84|6393
1623758400000|2021-06-15 12:00:00|632.62|628.62|635.76|631.76|636.8|632.8|629.63|625.63|6349
1623762000000|2021-06-15 13:00:00|635.75|631.75|630.99|626.99|635.79|631.79|628.97|624.97|5425
1623765600000|2021-06-15 14:00:00|630.95|626.95|623.59|619.59|631.23|627.23|618.51|614.51|7376
1623769200000|2021-06-15 15:00:00|623.58|619.58|622.32|618.32|624.23|620.23|619.22|615.22|5414
1623772800000|2021-06-15 16:00:00|622.34|618.34|625.94|621.94|627.08|623.08|621.17|617.17|6977
1623776400000|2021-06-15 17:00:00|625.95|621.95|627.44|623.44|628.37|624.37|622.98|618.98|6677
1623780000000|2021-06-15 18:00:00|627.48|623.48|630.09|626.09|634.96|630.96|626.89|622.89|7379
1623783600000|2021-06-15 19:00:00|630.08|626.08|632.58|628.58|636.37|632.37|628.18|624.18|6861
1623787200000|2021-06-15 20:00:00|632.62|628.62|628.12|624.12|632.64|628.64|625.91|621.91|6926
1623790800000|2021-06-15 21:00:00|628.09|624.09|627.81|623.81|629.84|625.84|626.49|622.49|3476
1623794400000|2021-06-15 22:00:00|627.82|623.82|632|628|633.35|629.35|627.8|623.8|5534
1623798000000|2021-06-15 23:00:00|631.98|627.98|629.23|625.23|633.84|629.84|629.23|625.23|5314
1623801600000|2021-06-16 00:00:00|629.14|625.14|620.24|616.24|629.14|625.14|619.34|615.34|7001
1623805200000|2021-06-16 01:00:00|620.27|616.27|621.67|617.67|621.7|617.7|614.94|610.94|6625
1623808800000|2021-06-16 02:00:00|621.68|617.68|623.11|619.11|624.11|620.11|619.17|615.17|5526
1623812400000|2021-06-16 03:00:00|623.1|619.1|624.46|620.46|625.43|621.43|619.85|615.85|5974
1623816000000|2021-06-16 04:00:00|624.47|620.47|626.74|622.74|629.57|625.57|624.19|620.19|5814
1623819600000|2021-06-16 05:00:00|626.75|622.75|627.02|623.02|628.05|624.05|625.57|621.57|5948
1623823200000|2021-06-16 06:00:00|627.03|623.03|627.28|623.28|627.91|623.91|625.25|621.25|5383
1623826800000|2021-06-16 07:00:00|627.27|623.27|624.3|620.3|628.11|624.11|624.11|620.11|4172
1623830400000|2021-06-16 08:00:00|624.33|620.33|623.63|619.63|627.66|623.66|623.07|619.07|4648
1623834000000|2021-06-16 09:00:00|623.64|619.64|622.31|618.31|625.35|621.35|621.77|617.77|4348
1623837600000|2021-06-16 10:00:00|622.34|618.34|617.45|613.45|624.13|620.13|616.37|612.37|6775
1623841200000|2021-06-16 11:00:00|617.43|613.43|608.65|604.65|617.55|613.55|607.2|603.2|8643
1623844800000|2021-06-16 12:00:00|608.59|604.59|605.03|601.03|610.12|606.12|603.89|599.89|7808
1623848400000|2021-06-16 13:00:00|605.02|601.02|606.06|602.06|609.34|605.34|601.51|597.51|6078
1623852000000|2021-06-16 14:00:00|605.92|601.92|597.72|593.72|606.78|602.78|596.83|592.83|6608
1623855600000|2021-06-16 15:00:00|597.74|593.74|599.6|595.6|600.55|596.55|595.29|591.29|7241
1623859200000|2021-06-16 16:00:00|599.59|595.59|595.04|591.04|606.86|602.86|593.79|589.79|7892
1623862800000|2021-06-16 17:00:00|595.05|591.05|601.51|597.51|602.01|598.01|591.97|587.97|7825
1623866400000|2021-06-16 18:00:00|601.54|597.54|604.28|600.28|608.27|604.27|593.54|589.54|9895
1623870000000|2021-06-16 19:00:00|604.24|600.24|607.29|603.29|609.67|605.67|603.81|599.81|5465
1623873600000|2021-06-16 20:00:00|607.27|603.27|602.35|598.35|607.71|603.71|601.84|597.84|6838
1623877200000|2021-06-16 21:00:00|602.34|598.34|604.98|600.98|605.54|601.54|600.04|596.04|3943
1623880800000|2021-06-16 22:00:00|604.97|600.97|599.25|595.25|606.24|602.24|599|595|6053
1623884400000|2021-06-16 23:00:00|599.26|595.26|595.31|591.31|599.42|595.42|592.34|588.34|7357
1623888000000|2021-06-17 00:00:00|595.32|591.32|607|603|607|603|593.1|589.1|6720
1623891600000|2021-06-17 01:00:00|606.99|602.99|609.67|605.67|610.34|606.34|604.86|600.86|6435
1623895200000|2021-06-17 02:00:00|609.66|605.66|612.25|608.25|614.44|610.44|609.02|605.02|5775
1623898800000|2021-06-17 03:00:00|612.24|608.24|615.12|611.12|616.49|612.49|612.18|608.18|5845
1623902400000|2021-06-17 04:00:00|615.11|611.11|612.4|608.4|617.11|613.11|612.13|608.13|4833
1623906000000|2021-06-17 05:00:00|612.37|608.37|613.78|609.78|615.43|611.43|610.55|606.55|4624
1623909600000|2021-06-17 06:00:00|613.79|609.79|619.76|615.76|620.01|616.01|613.19|609.19|4044
1623913200000|2021-06-17 07:00:00|619.7|615.7|618.86|614.86|621.73|617.73|618.79|614.79|4405
1623916800000|2021-06-17 08:00:00|618.76|614.76|621.66|617.66|622.44|618.44|617.79|613.79|5649
1623920400000|2021-06-17 09:00:00|621.68|617.68|621.92|617.92|622.44|618.44|618.33|614.33|4760
1623924000000|2021-06-17 10:00:00|621.94|617.94|619.39|615.39|622.44|618.44|618.45|614.45|4480
1623927600000|2021-06-17 11:00:00|619.4|615.4|619.11|615.11|622.73|618.73|619.09|615.09|4326
1623931200000|2021-06-17 12:00:00|619.12|615.12|611.18|607.18|619.12|615.12|609.89|605.89|6248
1623934800000|2021-06-17 13:00:00|611.19|607.19|609.33|605.33|612.47|608.47|607.94|603.94|5481
1623938400000|2021-06-17 14:00:00|609.3|605.3|610.81|606.81|613.14|609.14|606.33|602.33|5449
1623942000000|2021-06-17 15:00:00|610.8|606.8|613.43|609.43|614.21|610.21|608.96|604.96|4190
1623945600000|2021-06-17 16:00:00|613.45|609.45|599.97|595.97|614.83|610.83|598.77|594.77|5444
1623949200000|2021-06-17 17:00:00|599.93|595.93|590.08|586.08|599.93|595.93|588.78|584.78|5797
1623952800000|2021-06-17 18:00:00|590.07|586.07|589.08|585.08|592.66|588.66|585.96|581.96|4916
1623956400000|2021-06-17 19:00:00|589.1|585.1|590.24|586.24|592.93|588.93|588.31|584.31|4427
1623960000000|2021-06-17 20:00:00|590.23|586.23|590.87|586.87|593.68|589.68|553.17|517.17|4389
1623963600000|2021-06-17 21:00:00|590.84|586.84|593.77|589.77|621.02|589.89|564.44|528.44|2341
1623967200000|2021-06-17 22:00:00|593.82|589.82|595.94|591.94|596.04|592.04|590.49|586.49|3789
1623970800000|2021-06-17 23:00:00|595.93|591.93|600.94|596.94|601.57|597.57|594.98|590.98|3829
1623974400000|2021-06-18 00:00:00|600.97|596.97|594.37|590.37|601.23|597.23|593.44|589.44|2993
1623978000000|2021-06-18 01:00:00|594.39|590.39|590.47|586.47|596.07|592.07|588.12|584.12|3975
1623981600000|2021-06-18 02:00:00|590.34|586.34|594.47|590.47|596.27|592.27|586.03|582.03|4546
1623985200000|2021-06-18 03:00:00|594.44|590.44|595.37|591.37|596.83|592.83|593.15|589.15|3557
1623988800000|2021-06-18 04:00:00|595.39|591.39|597.15|593.15|597.91|593.91|593.96|589.96|2985
1623992400000|2021-06-18 05:00:00|597.14|593.14|593.94|589.94|599.01|595.01|592.22|588.22|3242
1623996000000|2021-06-18 06:00:00|593.91|589.91|591.14|587.14|596.22|592.22|590.26|586.26|3554
1623999600000|2021-06-18 07:00:00|591.13|587.13|595.88|591.88|597.91|593.91|591.1|587.1|3599
1624003200000|2021-06-18 08:00:00|595.89|591.89|599.31|595.31|601.53|597.53|594.29|590.29|3203
1624006800000|2021-06-18 09:00:00|599.33|595.33|589.66|585.66|599.97|595.97|588.93|584.93|3867
1624010400000|2021-06-18 10:00:00|589.72|585.72|596.06|592.06|596.13|592.13|584.03|580.03|4678
1624014000000|2021-06-18 11:00:00|596.05|592.05|592.88|588.88|599.31|595.31|591.99|587.99|3249
1624017600000|2021-06-18 12:00:00|592.74|588.74|586.11|582.11|594.12|590.12|584.2|580.2|4496
1624021200000|2021-06-18 13:00:00|586.16|582.16|583.77|579.77|589.27|585.27|581.48|577.48|4640
1624024800000|2021-06-18 14:00:00|583.74|579.74|572.83|568.83|584.87|580.87|568.96|564.96|6191
1624028400000|2021-06-18 15:00:00|572.82|568.82|565.13|561.13|575.96|571.96|564.7|560.7|6240
1624032000000|2021-06-18 16:00:00|565.14|561.14|571.59|567.59|572.95|568.95|563.68|559.68|5520
1624035600000|2021-06-18 17:00:00|571.6|567.6|560.67|556.67|571.65|567.65|560.62|556.62|4703
1624039200000|2021-06-18 18:00:00|560.68|556.68|549.85|545.85|563.48|559.48|547.28|543.28|6581
1624042800000|2021-06-18 19:00:00|549.83|545.83|549.86|545.86|555.29|551.29|549.44|545.44|5748
1624046400000|2021-06-18 20:00:00|549.89|545.89|556.44|552.44|559|555|549.01|545.01|5641
1624086000000|2021-06-19 07:00:00|572.09|568.09|574.84|570.84|575.15|571.15|569.45|565.45|4456
1624089600000|2021-06-19 08:00:00|574.87|570.87|576.15|572.15|577.48|573.48|572.57|568.57|4767
1624093200000|2021-06-19 09:00:00|576.17|572.17|571.38|567.38|577.18|573.18|570.6|566.6|3832
1624096800000|2021-06-19 10:00:00|571.39|567.39|571.06|567.06|574.66|570.66|570.53|566.53|3238
1624100400000|2021-06-19 11:00:00|571.05|567.05|576.01|572.01|576.01|572.01|571.05|567.05|2633
1624104000000|2021-06-19 12:00:00|576|572|574.17|570.17|583.55|579.55|573.33|569.33|5111
1624107600000|2021-06-19 13:00:00|574.16|570.16|572.19|568.19|575.61|571.61|571.04|567.04|4233
1624111200000|2021-06-19 14:00:00|572.2|568.2|578.68|574.68|578.86|574.86|572.19|568.19|4416
1624114800000|2021-06-19 15:00:00|578.71|574.71|578.73|574.73|580.02|576.02|574.21|570.21|4573
1624118400000|2021-06-19 16:00:00|578.74|574.74|574.07|570.07|579.97|575.97|571.74|567.74|4488
1624122000000|2021-06-19 17:00:00|574.08|570.08|570.07|566.07|574.34|570.34|569.42|565.42|3895
1624125600000|2021-06-19 18:00:00|570.05|566.05|565.9|561.9|570.15|566.15|562.49|558.49|5167
1624129200000|2021-06-19 19:00:00|565.91|561.91|568.1|564.1|570.77|566.77|565.28|561.28|3922
1624132800000|2021-06-19 20:00:00|568.11|564.11|568.58|564.58|568.92|564.92|563.72|559.72|3811
1624136400000|2021-06-19 21:00:00|568.57|564.57|563.86|559.86|569.07|565.07|563.77|559.77|3211
1624140000000|2021-06-19 22:00:00|563.83|559.83|558.33|554.33|563.83|559.83|557.97|553.97|4461
1624143600000|2021-06-19 23:00:00|558.34|554.34|554.28|550.28|561.47|557.47|553.78|549.78|4745
1624147200000|2021-06-20 00:00:00|554.27|550.27|552.94|548.94|556.07|552.07|548.12|544.12|5598
1624150800000|2021-06-20 01:00:00|552.95|548.95|556.44|552.44|557.43|553.43|552.43|548.43|3498
1624154400000|2021-06-20 02:00:00|556.43|552.43|555.74|551.74|556.45|552.45|550.32|546.32|4345
1624158000000|2021-06-20 03:00:00|555.73|551.73|555.78|551.78|558.6|554.6|553.45|549.45|4212
1624161600000|2021-06-20 04:00:00|555.77|551.77|561.23|557.23|562.11|558.11|554.88|550.88|4155
1624165200000|2021-06-20 05:00:00|561.22|557.22|560.2|556.2|562.76|558.76|560|556|3813
1624168800000|2021-06-20 06:00:00|560.21|556.21|557.5|553.5|561.15|557.15|557.29|553.29|3787
1624172400000|2021-06-20 07:00:00|557.45|553.45|559.15|555.15|559.61|555.61|555.71|551.71|4396
1624176000000|2021-06-20 08:00:00|559.17|555.17|554.08|550.08|559.78|555.78|553.63|549.63|4568
1624179600000|2021-06-20 09:00:00|554.1|550.1|548.79|544.79|555.06|551.06|548.1|544.1|3888
1624183200000|2021-06-20 10:00:00|548.78|544.78|532.88|528.88|548.78|544.78|530.91|526.91|6914
1624186800000|2021-06-20 11:00:00|532.89|528.89|524.74|520.74|533.81|529.81|522.11|518.11|6318
1624190400000|2021-06-20 12:00:00|524.75|520.75|525.29|521.29|527.31|523.31|516.21|512.21|6528
1624194000000|2021-06-20 13:00:00|525.28|521.28|525.5|521.5|529.69|525.69|524.06|520.06|5303
1624197600000|2021-06-20 14:00:00|525.47|521.47|532.17|528.17|532.22|528.22|523.13|519.13|4803
1624201200000|2021-06-20 15:00:00|532.18|528.18|532.2|528.2|537.16|533.16|531.55|527.55|4735
1624204800000|2021-06-20 16:00:00|532.03|528.03|535.12|531.12|537.53|533.53|531.12|527.12|4889
1624208400000|2021-06-20 17:00:00|535.13|531.13|537.73|533.73|538.77|534.77|534.4|530.4|4404
1624212000000|2021-06-20 18:00:00|537.66|533.66|541.5|537.5|542.08|538.08|536.78|532.78|4116
1624215600000|2021-06-20 19:00:00|541.56|537.56|551.15|545.15|551.55|547.55|541.08|537.08|5309
1624219200000|2021-06-20 20:00:00|551.17|545.17|560.26|554.26|561.13|555.13|550.3|544.3|5666
1624222800000|2021-06-20 21:00:00|560.25|554.25|557.88|553.88|561.62|557.49|557.77|551.77|3573
1624226400000|2021-06-20 22:00:00|557.93|553.93|558.45|554.45|560.68|556.68|555.94|551.94|3731
1624230000000|2021-06-20 23:00:00|558.46|554.46|558.33|554.33|560.42|556.42|556.15|552.15|3591
1624233600000|2021-06-21 00:00:00|558.32|554.32|555.59|551.59|561.63|557.63|553.54|549.54|3692
1624237200000|2021-06-21 01:00:00|555.58|551.58|550.08|546.08|556.57|552.57|549.49|545.49|2998
1624240800000|2021-06-21 02:00:00|550.1|546.1|545.7|541.7|552.85|548.85|542.08|538.08|4851
1624244400000|2021-06-21 03:00:00|545.68|541.68|536.58|532.58|545.88|541.88|536.55|532.55|5071
1624248000000|2021-06-21 04:00:00|536.62|532.62|533.52|529.52|537.38|533.38|521.49|517.49|6988
1624251600000|2021-06-21 05:00:00|533.49|529.49|534.44|530.44|535.51|531.51|525.84|521.84|6352
1624255200000|2021-06-21 06:00:00|534.41|530.41|506.52|502.52|537.45|533.45|498.51|494.51|6441
1624258800000|2021-06-21 07:00:00|506.6|502.6|507.08|503.08|512.51|508.51|501.22|497.22|7002
1624262400000|2021-06-21 08:00:00|507.1|503.1|503.33|499.33|510.74|506.74|502.57|498.57|6650
1624266000000|2021-06-21 09:00:00|503.31|499.31|503.46|499.46|511.08|507.08|491.31|487.31|7619
1624269600000|2021-06-21 10:00:00|503.5|499.5|479.59|475.59|504.36|500.36|478.78|474.78|7670
1624273200000|2021-06-21 11:00:00|479.55|475.55|492.1|488.1|492.1|488.1|467.64|463.64|7678
1624276800000|2021-06-21 12:00:00|492.05|488.05|479.56|475.56|493.79|489.79|477.02|473.02|6814
1624280400000|2021-06-21 13:00:00|479.58|475.58|502.41|498.41|502.41|498.41|474.15|470.15|7075
1624284000000|2021-06-21 14:00:00|502.46|498.46|496.59|492.59|503.71|499.71|490.51|486.51|8327
1624287600000|2021-06-21 15:00:00|496.55|492.55|488.87|484.87|499.26|495.26|484.77|480.77|8910
1624291200000|2021-06-21 16:00:00|488.88|484.88|475.98|471.98|492.94|488.94|474.72|470.72|9636
1624294800000|2021-06-21 17:00:00|475.94|471.94|478.76|474.76|486.24|482.24|475.12|471.12|8705
1624298400000|2021-06-21 18:00:00|478.77|474.77|490.26|486.26|490.96|486.96|478.44|474.44|7623
1624302000000|2021-06-21 19:00:00|490.24|486.24|487.08|483.08|490.93|486.93|479.24|475.24|7590
1624305600000|2021-06-21 20:00:00|487.11|483.11|487.73|483.73|493.2|489.2|486.18|482.18|7376
1624309200000|2021-06-21 21:00:00|487.74|483.74|468.09|464.09|487.75|483.75|467.95|463.95|7005
1624312800000|2021-06-21 22:00:00|468.12|464.12|458.03|454.03|479.9|475.9|457.89|453.89|7685
1624316400000|2021-06-21 23:00:00|458.04|454.04|457.6|453.6|472.21|468.21|456.61|452.61|8825
1624320000000|2021-06-22 00:00:00|457.65|453.65|457.07|453.07|459.8|455.8|437.33|433.33|10137
1624323600000|2021-06-22 01:00:00|457.04|453.04|469.86|465.86|479.21|475.21|456.96|452.96|9029
1624327200000|2021-06-22 02:00:00|469.91|465.91|473.4|469.4|473.61|469.61|463.83|459.83|7716
1624330800000|2021-06-22 03:00:00|473.41|469.41|474.88|470.88|478.58|474.58|467.56|463.56|7423
1624334400000|2021-06-22 04:00:00|474.87|470.87|470.67|466.67|475.71|471.71|467.59|463.59|6154
1624338000000|2021-06-22 05:00:00|470.66|466.66|459.81|455.81|474.32|470.32|457.6|453.6|7074
1624341600000|2021-06-22 06:00:00|459.83|455.83|466.94|462.94|466.97|462.97|458.84|454.84|6880
1624345200000|2021-06-22 07:00:00|466.95|462.95|461.22|457.22|467.29|463.29|459.28|455.28|7225
1624348800000|2021-06-22 08:00:00|461.21|457.21|441.15|437.15|461.95|457.95|439.18|435.18|9582
1624352400000|2021-06-22 09:00:00|441.13|437.13|436.36|432.36|443.8|439.8|429.49|425.49|8930
1624356000000|2021-06-22 10:00:00|436.4|432.4|435.11|431.11|443.32|439.32|419.71|415.71|10251
1624359600000|2021-06-22 11:00:00|435.14|431.14|418.41|414.41|437.11|433.11|418.41|414.41|9781
1624363200000|2021-06-22 12:00:00|418.42|414.42|414.74|410.74|419.88|415.88|399.15|395.15|10326
1624366800000|2021-06-22 13:00:00|414.75|410.75|398.07|394.07|416.39|412.39|389.69|385.69|9024
1624370400000|2021-06-22 14:00:00|398.13|394.13|425.12|421.12|428.71|424.71|392.9|388.9|10137
1624374000000|2021-06-22 15:00:00|424.99|420.99|436.42|432.42|443.94|439.94|418.96|414.96|11180
1624377600000|2021-06-22 16:00:00|436.41|432.41|447.24|443.24|450.31|446.31|433.65|429.65|10599
1624381200000|2021-06-22 17:00:00|447.22|443.22|449.06|445.06|451.07|447.07|440.76|436.76|9984
1624384800000|2021-06-22 18:00:00|448.98|444.98|451.46|447.46|455.79|451.79|442.52|438.52|9846
1624388400000|2021-06-22 19:00:00|451.5|447.5|441.05|437.05|452.39|448.39|440.72|436.72|8011
1624392000000|2021-06-22 20:00:00|440.96|436.96|452.73|448.73|454.62|450.62|440.18|436.18|8969
1624395600000|2021-06-22 21:00:00|452.74|448.74|439.22|435.22|453.51|449.51|436.92|432.92|6947
1624399200000|2021-06-22 22:00:00|439.25|435.25|443.34|439.34|449.84|445.84|437.57|433.57|8846
1624402800000|2021-06-22 23:00:00|443.33|439.33|446.09|442.09|446.09|442.09|437.66|433.66|8946
1624406400000|2021-06-23 00:00:00|446.1|442.1|462.43|458.43|463.77|459.77|430.49|426.49|9651
1624410000000|2021-06-23 01:00:00|462.44|458.44|472.39|468.39|473.74|469.74|459.55|455.55|10681
1624413600000|2021-06-23 02:00:00|472.41|468.41|473.29|469.29|479.66|475.66|471.85|467.85|7103
1624417200000|2021-06-23 03:00:00|473.34|469.34|473.76|469.76|474.63|470.63|470.15|466.15|5238
1624420800000|2021-06-23 04:00:00|473.7|469.7|471.83|467.83|478.52|474.52|470.03|466.03|6134
1624424400000|2021-06-23 05:00:00|471.82|467.82|481.94|477.94|482.15|478.15|469.54|465.54|7211
1624428000000|2021-06-23 06:00:00|482.01|478.01|476.81|472.81|483.49|479.49|475.88|471.88|7568
1624431600000|2021-06-23 07:00:00|476.75|472.75|476.96|472.96|482.18|478.18|475.6|471.6|6654
1624435200000|2021-06-23 08:00:00|476.97|472.97|470.33|466.33|482.33|478.33|470.28|466.28|7478
1624438800000|2021-06-23 09:00:00|470.32|466.32|471.98|467.98|477.18|473.18|469.79|465.79|7088
1624442400000|2021-06-23 10:00:00|472|468|478.03|474.03|478.16|474.16|471.24|467.24|6141
1624446000000|2021-06-23 11:00:00|478.01|474.01|472.74|468.74|481.61|477.61|471.3|467.3|6933
1624449600000|2021-06-23 12:00:00|472.73|468.73|475.79|471.79|475.94|471.94|470.72|466.72|6366
1624453200000|2021-06-23 13:00:00|475.86|471.86|473.07|469.07|487.88|483.88|472.24|468.24|7343
1624456800000|2021-06-23 14:00:00|473.06|469.06|475.86|471.86|478.44|474.44|468.99|464.99|6321
1624460400000|2021-06-23 15:00:00|475.87|471.87|464.83|460.83|476.03|472.03|464.13|460.13|6919
1624464000000|2021-06-23 16:00:00|464.85|460.85|470.46|466.46|474.44|470.44|462.39|458.39|7559
1624467600000|2021-06-23 17:00:00|470.45|466.45|467.44|463.44|470.91|466.91|465.52|461.52|6069
1624471200000|2021-06-23 18:00:00|467.43|463.43|460.65|456.65|467.43|463.43|459.01|455.01|6737
1624474800000|2021-06-23 19:00:00|460.69|456.69|454.86|450.86|465.76|461.76|454.86|450.86|6655
1624478400000|2021-06-23 20:00:00|454.89|450.89|462.4|458.4|465.6|461.6|454.78|450.78|6672
1624482000000|2021-06-23 21:00:00|462.44|458.44|467.91|463.91|470.27|466.27|461.36|457.36|5321
1624485600000|2021-06-23 22:00:00|467.83|463.83|469.87|465.87|470.77|466.77|464.13|460.13|5865
1624489200000|2021-06-23 23:00:00|469.86|465.86|475.01|471.01|475.3|471.3|465.99|461.99|5349
1624492800000|2021-06-24 00:00:00|475.02|471.02|471.01|467.01|480.22|476.22|470.96|466.96|6372
1624496400000|2021-06-24 01:00:00|470.97|466.97|462.04|458.04|474.17|470.17|461.02|457.02|6950
1624500000000|2021-06-24 02:00:00|462.08|458.08|459.17|455.17|465.58|461.58|457.53|453.53|6873
1624503600000|2021-06-24 03:00:00|459.11|455.11|471.25|467.25|475.62|471.62|458.01|454.01|6337
1624507200000|2021-06-24 04:00:00|471.24|467.24|477.35|473.35|481.36|477.36|469.35|465.35|7038
1624510800000|2021-06-24 05:00:00|477.37|473.37|485.34|481.34|486.13|482.13|475.67|471.67|6243
1624514400000|2021-06-24 06:00:00|485.39|481.39|485.62|481.62|488.65|484.65|480.89|476.89|5551
1624518000000|2021-06-24 07:00:00|485.63|481.63|484.08|480.08|490.74|486.74|482.78|478.78|5139
1624521600000|2021-06-24 08:00:00|484.07|480.07|491.85|487.85|492.01|488.01|483.55|479.55|5798
1624525200000|2021-06-24 09:00:00|491.86|487.86|489.69|485.69|494.3|490.3|488.96|484.96|5064
1624528800000|2021-06-24 10:00:00|489.66|485.66|485.55|481.55|491.77|487.77|484.63|480.63|4749
1624532400000|2021-06-24 11:00:00|485.54|481.54|493.94|489.94|495.19|491.19|485.54|481.54|5843
1624536000000|2021-06-24 12:00:00|493.96|489.96|494.01|490.01|497.62|493.62|490.36|486.36|5463
1624539600000|2021-06-24 13:00:00|494.02|490.02|490.51|486.51|494.24|490.24|488.04|484.04|4960
1624543200000|2021-06-24 14:00:00|490.48|486.48|488.28|484.28|491.41|487.41|486.95|482.95|5528
1624546800000|2021-06-24 15:00:00|488.27|484.27|489.16|485.16|495.56|491.56|486.95|482.95|7610
1624550400000|2021-06-24 16:00:00|489.12|485.12|493.07|489.07|493.54|489.54|486.87|482.87|6683
1624554000000|2021-06-24 17:00:00|493.08|489.08|493.34|489.34|497.5|493.5|491.84|487.84|5867
1624557600000|2021-06-24 18:00:00|493.35|489.35|490.81|486.81|496.2|492.2|489.89|485.89|5814
1624561200000|2021-06-24 19:00:00|490.82|486.82|490.11|486.11|490.94|486.94|488.12|484.12|4455
1624564800000|2021-06-24 20:00:00|490.12|486.12|489.46|485.46|491.17|487.17|487.34|483.34|4961
1624568400000|2021-06-24 21:00:00|489.45|485.45|489.11|485.11|489.47|485.47|486.05|482.05|4025
1624572000000|2021-06-24 22:00:00|489.1|485.1|486.94|482.94|489.14|485.14|483.55|479.55|5230
1624575600000|2021-06-24 23:00:00|486.97|482.97|488.85|484.85|489|485|482.41|478.41|4723
1624579200000|2021-06-25 00:00:00|488.84|484.84|488.34|484.34|497.62|493.62|488.29|484.29|5696
1624582800000|2021-06-25 01:00:00|488.35|484.35|490.9|486.9|491.05|487.05|481.07|477.07|6079
1624586400000|2021-06-25 02:00:00|490.89|486.89|493.69|489.69|498.92|494.92|488.25|484.25|7407
1624590000000|2021-06-25 03:00:00|493.7|489.7|492.66|488.66|495.01|491.01|489.23|485.23|2605
1624593600000|2021-06-25 04:00:00|492.63|488.63|487.92|483.92|493.61|489.61|486.88|482.88|6251
1624597200000|2021-06-25 05:00:00|487.99|483.99|483.24|479.24|490.06|486.06|482.16|478.16|6711
1624600800000|2021-06-25 06:00:00|483.26|479.26|483.47|479.47|485.39|481.39|479.23|475.23|6634
1624604400000|2021-06-25 07:00:00|483.46|479.46|475.88|471.88|483.5|479.5|471.64|467.64|8753
1624608000000|2021-06-25 08:00:00|475.81|471.81|474.51|470.51|476.06|472.06|467.99|463.99|7929
1624611600000|2021-06-25 09:00:00|474.5|470.5|468.64|464.64|476.74|472.74|468.34|464.34|6638
1624615200000|2021-06-25 10:00:00|468.65|464.65|473.05|469.05|473.56|469.56|467.6|463.6|7493
1624618800000|2021-06-25 11:00:00|473.04|469.04|469.29|465.29|474.37|470.37|465.22|461.22|8639
1624622400000|2021-06-25 12:00:00|469.27|465.27|471.82|467.82|474.55|470.55|467.42|463.42|5288
1624626000000|2021-06-25 13:00:00|471.86|467.86|471.9|467.9|474.63|470.63|466.58|462.58|7504
1624629600000|2021-06-25 14:00:00|471.88|467.88|467.16|463.16|478.06|474.06|465.32|461.32|8065
1624633200000|2021-06-25 15:00:00|467.15|463.15|464.7|460.7|468.06|464.06|459.7|455.7|8333
1624636800000|2021-06-25 16:00:00|464.62|460.62|458.61|454.61|468.9|464.9|454.11|450.11|8276
1624640400000|2021-06-25 17:00:00|458.63|454.63|457.75|453.75|464.68|460.68|456.1|452.1|8309
1624644000000|2021-06-25 18:00:00|457.77|453.77|464|460|464.94|460.94|455.08|451.08|7751
1624647600000|2021-06-25 19:00:00|464.08|460.08|465.58|461.58|468.23|464.23|459.68|455.68|6763
1624651200000|2021-06-25 20:00:00|465.56|461.56|467.89|463.89|470.54|466.54|462.08|458.08|6077
1624698000000|2021-06-26 09:00:00|467.74|463.74|467.74|463.74|467.74|463.74|467.74|463.74|1
1624701600000|2021-06-26 10:00:00|441.57|437.57|442.37|438.37|442.89|438.89|435.91|431.91|7548
1624705200000|2021-06-26 11:00:00|442.42|438.42|449.84|445.84|451.14|447.14|442.42|438.42|8132
1624708800000|2021-06-26 12:00:00|449.85|445.85|445.85|441.85|452.55|448.55|445.83|441.83|7422
1624712400000|2021-06-26 13:00:00|445.86|441.86|437.88|433.88|451.32|447.32|437.78|433.78|8196
1624716000000|2021-06-26 14:00:00|437.87|433.87|444.16|440.16|446.86|442.86|434.63|430.63|8124
1624719600000|2021-06-26 15:00:00|444.17|440.17|444.33|440.33|446.29|442.29|439.42|435.42|8270
1624723200000|2021-06-26 16:00:00|444.34|440.34|444.12|440.12|444.73|440.73|433.58|429.58|8233
1624726800000|2021-06-26 17:00:00|444.13|440.13|449.33|445.33|449.48|445.48|439.33|435.33|7690
1624730400000|2021-06-26 18:00:00|449.32|445.32|446.82|442.82|451.22|447.22|445.64|441.64|6552
1624734000000|2021-06-26 19:00:00|446.83|442.83|446.32|442.32|448.76|444.76|445.15|441.15|5960
1624737600000|2021-06-26 20:00:00|446.31|442.31|444.34|440.34|447.07|443.07|441.11|437.11|6439
1624741200000|2021-06-26 21:00:00|444.35|440.35|448.68|444.68|448.76|444.76|440.9|436.9|4331
1624744800000|2021-06-26 22:00:00|448.66|444.66|453.99|449.99|454.22|450.22|448.55|444.55|4812
1624748400000|2021-06-26 23:00:00|453.98|449.98|461.79|457.79|461.84|457.84|452.02|448.02|5536
1624752000000|2021-06-27 00:00:00|461.81|457.81|464.34|460.34|466.71|462.71|458.53|454.53|7967
1624755600000|2021-06-27 01:00:00|464.35|460.35|466.91|462.91|468.97|464.97|462.39|458.39|7176
1624759200000|2021-06-27 02:00:00|466.92|462.92|469.68|465.68|470.22|466.22|465.13|461.13|6415
1624762800000|2021-06-27 03:00:00|469.67|465.67|469.98|465.98|470.61|466.61|465.96|461.96|5109
1624766400000|2021-06-27 04:00:00|469.97|465.97|468.73|464.73|472.03|468.03|466.9|462.9|5019
1624770000000|2021-06-27 05:00:00|468.72|464.72|465.39|461.39|469.89|465.89|463.88|459.88|4591
1624773600000|2021-06-27 06:00:00|465.37|461.37|464.41|460.41|468.88|464.88|461.89|457.89|4508
1624777200000|2021-06-27 07:00:00|464.42|460.42|468.06|464.06|469.09|465.09|464.31|460.31|4966
1624780800000|2021-06-27 08:00:00|468.07|464.07|462.13|458.13|468.64|464.64|462.09|458.09|5086
1624784400000|2021-06-27 09:00:00|462.12|458.12|456.97|452.97|464.34|460.34|456.3|452.3|5709
1624788000000|2021-06-27 10:00:00|456.95|452.95|454|450|459.09|455.09|453.96|449.96|5252
1624791600000|2021-06-27 11:00:00|453.99|449.99|457.25|453.25|460.19|456.19|453.48|449.48|5731
1624795200000|2021-06-27 12:00:00|457.26|453.26|461.3|457.3|461.99|457.99|455.74|451.74|6045
1624798800000|2021-06-27 13:00:00|461.29|457.29|458.63|454.63|461.9|457.9|456.53|452.53|5947
1624802400000|2021-06-27 14:00:00|458.62|454.62|458.84|454.84|458.88|454.88|454.1|450.1|5993
1624806000000|2021-06-27 15:00:00|458.83|454.83|458.65|454.65|459.46|455.46|453.82|449.82|5821
1624809600000|2021-06-27 16:00:00|458.66|454.66|456.29|452.29|459.93|455.93|454.38|450.38|6117
1624813200000|2021-06-27 17:00:00|456.3|452.3|455.14|451.14|456.3|452.3|452.38|448.38|5147
1624816800000|2021-06-27 18:00:00|455.13|451.13|453.11|449.11|455.13|451.13|448.8|444.8|6235
1624820400000|2021-06-27 19:00:00|453.05|449.05|454.66|448.66|456.21|450.21|450.67|446.67|5195
1624824000000|2021-06-27 20:00:00|454.64|448.64|452.07|446.07|455.18|449.18|451.56|445.56|5399
1624827600000|2021-06-27 21:00:00|452.08|446.08|457.22|453.22|457.24|453.24|450.31|444.31|4335
1624831200000|2021-06-27 22:00:00|457.21|453.21|473.94|469.94|476.06|472.06|456.65|452.65|7602
1624834800000|2021-06-27 23:00:00|473.96|469.96|479.47|475.47|480.12|476.12|472.14|468.14|5910
1624838400000|2021-06-28 00:00:00|479.58|475.58|477.5|473.5|481.46|477.46|475.77|471.77|6085
1624842000000|2021-06-28 01:00:00|477.51|473.51|474.59|470.59|479.53|475.53|474.47|470.47|4637
1624845600000|2021-06-28 02:00:00|474.6|470.6|477.3|473.3|478.87|474.87|474.43|470.43|3809
1624849200000|2021-06-28 03:00:00|477.31|473.31|478.66|474.66|478.97|474.97|476.43|472.43|2941
1624852800000|2021-06-28 04:00:00|478.5|474.5|479.2|475.2|480.82|476.82|477.53|473.53|1855
1624856400000|2021-06-28 05:00:00|479.24|475.24|482.84|478.84|484.8|480.8|479.24|475.24|1906
1624860000000|2021-06-28 06:00:00|482.65|478.65|482|478|484.18|480.18|480.29|476.29|1955
1624863600000|2021-06-28 07:00:00|482.06|478.06|489.23|485.23|489.98|485.98|480.56|476.56|3603
1624867200000|2021-06-28 08:00:00|489.19|485.19|489.61|485.61|490.89|486.89|487.12|483.12|1662
1624870800000|2021-06-28 09:00:00|489.63|485.63|483.91|479.91|489.63|485.63|482.92|478.92|3087
1624874400000|2021-06-28 10:00:00|483.84|479.84|478.7|474.7|485.94|481.94|477.45|473.45|5504
1624878000000|2021-06-28 11:00:00|478.71|474.71|477.13|473.13|480.04|476.04|476.19|472.19|3355
1624881600000|2021-06-28 12:00:00|477.14|473.14|479.45|475.45|480.76|476.76|474.71|470.71|4190
1624885200000|2021-06-28 13:00:00|479.37|475.37|477.17|473.17|480.43|476.43|475.97|471.97|3796
1624888800000|2021-06-28 14:00:00|477.18|473.18|490.95|486.95|493.01|489.01|476.22|472.22|3945
1624892400000|2021-06-28 15:00:00|490.94|486.94|513.68|509.68|515.08|511.08|490.06|486.06|3462
1624896000000|2021-06-28 16:00:00|513.67|509.67|513.33|509.33|520.49|516.49|507.08|503.08|6293
1624899600000|2021-06-28 17:00:00|513.37|509.37|504.77|500.77|514.47|510.47|502.22|498.22|6516
1624903200000|2021-06-28 18:00:00|504.76|500.76|503.7|499.7|506.91|502.91|502.28|498.28|5095
1624906800000|2021-06-28 19:00:00|503.67|499.67|505.39|501.39|508.75|504.75|502.94|498.94|5751
1624910400000|2021-06-28 20:00:00|505.38|501.38|506.98|502.98|509.47|505.47|503.78|499.78|5187
1624914000000|2021-06-28 21:00:00|506.99|502.99|509.02|505.02|511.18|507.18|504.94|500.94|3327
1624917600000|2021-06-28 22:00:00|509.03|505.03|504.35|500.35|509.03|505.03|501.04|497.04|4619
1624921200000|2021-06-28 23:00:00|504.32|500.32|503.51|499.51|504.37|500.37|497.4|493.4|5903
1624924800000|2021-06-29 00:00:00|503.52|499.52|513.82|509.82|515.78|511.78|502.01|498.01|7375
1624928400000|2021-06-29 01:00:00|513.83|509.83|509.06|505.06|513.9|509.9|507.08|503.08|6821
1624932000000|2021-06-29 02:00:00|509.04|505.04|503.67|499.67|513.6|509.6|503.32|499.32|5924
1624935600000|2021-06-29 03:00:00|503.66|499.66|506.98|502.98|508.36|504.36|502.99|498.99|4962
1624939200000|2021-06-29 04:00:00|506.99|502.99|509.97|505.97|511.26|507.26|506.29|502.29|4829
1624942800000|2021-06-29 05:00:00|509.96|505.96|510.15|506.15|511.18|507.18|504.81|500.81|4958
1624946400000|2021-06-29 06:00:00|510.13|506.13|519.37|515.37|520.63|516.63|509.84|505.84|5567
1624950000000|2021-06-29 07:00:00|519.38|515.38|522.76|518.76|524.93|520.93|517.95|513.95|5352
1624953600000|2021-06-29 08:00:00|522.74|518.74|539.11|535.11|541.59|537.59|520.67|516.67|6539
1624957200000|2021-06-29 09:00:00|539.13|535.13|542.3|536.9|544.18|538.78|535.34|531.34|6503
1624960800000|2021-06-29 10:00:00|542.29|536.89|546.09|540.69|546.95|541.55|538.15|532.75|4379
1624964400000|2021-06-29 11:00:00|545.93|540.53|545.82|540.42|546.6|541.2|542.17|536.77|5522
1624968000000|2021-06-29 12:00:00|545.73|540.33|538.93|533.53|548.68|543.28|538.73|533.33|6531
1624971600000|2021-06-29 13:00:00|538.92|533.52|547.16|541.76|549.65|544.25|536.51|531.11|5969
1624975200000|2021-06-29 14:00:00|547.19|541.79|538.88|533.48|547.42|542.02|538.73|533.33|4713
1624978800000|2021-06-29 15:00:00|538.89|533.49|536.45|531.05|539.94|534.54|530.19|524.79|5265
1624982400000|2021-06-29 16:00:00|536.29|530.89|539.68|534.28|540.17|534.77|530.38|524.98|5104
1624986000000|2021-06-29 17:00:00|539.74|534.34|540.93|535.53|543.34|537.94|537.7|532.3|4349
1624989600000|2021-06-29 18:00:00|540.96|535.56|534.17|528.77|541.45|536.05|530.15|524.75|5122
1624993200000|2021-06-29 19:00:00|534.18|528.78|536.8|531.4|537.44|532.04|532.79|527.39|4342
1624996800000|2021-06-29 20:00:00|536.75|531.35|526.29|520.89|537.05|531.65|526.02|520.62|4812
1625000400000|2021-06-29 21:00:00|526.27|520.87|530.96|525.56|532.1|526.7|525.3|519.9|3346
1625004000000|2021-06-29 22:00:00|530.95|525.55|523.05|517.65|531.44|526.04|520.97|515.57|5012
1625007600000|2021-06-29 23:00:00|523.06|517.66|526.73|521.33|530.76|525.36|522.05|516.65|6213
1625011200000|2021-06-30 00:00:00|526.76|521.36|531.36|525.96|536.83|531.43|519.21|513.81|7394
1625014800000|2021-06-30 01:00:00|531.35|525.95|528.44|523.04|531.41|526.01|521.74|516.34|5735
1625018400000|2021-06-30 02:00:00|528.36|522.96|532.04|526.64|533.05|527.65|523.39|517.99|5987
1625022000000|2021-06-30 03:00:00|532.03|526.63|520.84|515.44|532.03|526.63|519.36|513.96|5490
1625025600000|2021-06-30 04:00:00|520.8|515.4|512.32|506.92|523.79|518.39|511.19|505.79|4140
1625029200000|2021-06-30 05:00:00|512.42|507.02|516.66|511.26|519.18|513.78|511.63|506.23|4492
1625032800000|2021-06-30 06:00:00|516.64|511.24|518.78|513.38|521.88|516.48|515.53|510.13|3670
1625036400000|2021-06-30 07:00:00|518.74|513.34|521.51|516.11|522.67|517.27|512.87|507.47|4743
1625040000000|2021-06-30 08:00:00|521.4|516|508.55|503.15|521.7|516.3|508.45|503.05|4996
1625043600000|2021-06-30 09:00:00|508.62|503.22|510.04|504.64|511.82|506.42|506.99|501.59|7038
1625047200000|2021-06-30 10:00:00|510.03|504.63|514.74|509.34|514.94|509.54|509.63|504.23|5841
1625050800000|2021-06-30 11:00:00|514.75|509.35|517.66|512.26|519.38|513.98|511.93|506.53|5544
1625054400000|2021-06-30 12:00:00|517.69|512.29|511.81|506.41|518.95|513.55|511.57|506.17|4838
1625058000000|2021-06-30 13:00:00|511.84|506.44|515.08|509.68|515.49|510.09|507.35|501.95|3788
1625061600000|2021-06-30 14:00:00|515.05|509.65|510.81|505.41|517.54|512.14|508.41|503.01|4014
1625065200000|2021-06-30 15:00:00|510.62|505.22|503.36|497.96|511.45|506.05|501.37|495.97|6082
1625068800000|2021-06-30 16:00:00|503.42|498.02|505.44|500.04|510.96|505.56|501.6|496.2|4703
1625072400000|2021-06-30 17:00:00|505.46|500.06|516.81|511.41|517.59|512.19|505.31|499.91|5046
1625076000000|2021-06-30 18:00:00|516.82|511.42|522.34|516.94|522.59|517.19|515.79|510.39|4209
1625079600000|2021-06-30 19:00:00|522.35|516.95|523.55|518.15|523.59|518.19|521.13|515.73|3850
1625083200000|2021-06-30 20:00:00|523.56|518.16|522.42|517.02|528.06|522.66|518.76|513.36|4391
1625086800000|2021-06-30 21:00:00|522.43|517.03|524.38|518.98|527.05|521.65|522.42|517.02|3411
1625090400000|2021-06-30 22:00:00|524.39|518.99|524.89|519.49|527.69|522.29|521.69|516.29|3423
1625094000000|2021-06-30 23:00:00|524.91|519.51|529.65|524.25|530.84|525.44|524.91|519.51|4344
1625097600000|2021-07-01 00:00:00|529.66|524.26|522.8|517.4|529.66|524.26|521.67|516.27|4574
1625101200000|2021-07-01 01:00:00|522.79|517.39|527.29|521.89|528.1|522.7|522.76|517.36|3457
1625104800000|2021-07-01 02:00:00|527.31|521.91|514.84|509.44|527.75|522.35|514.73|509.33|4858
1625108400000|2021-07-01 03:00:00|514.83|509.43|510.8|505.4|517.56|512.16|510.8|505.4|4173
1625112000000|2021-07-01 04:00:00|510.79|505.39|515.59|510.19|515.64|510.24|510.14|504.74|3893
1625115600000|2021-07-01 05:00:00|515.6|510.2|514.31|508.91|515.74|510.34|511.75|506.35|3215
1625119200000|2021-07-01 06:00:00|514.3|508.9|499.24|493.84|516.19|510.79|498.38|492.98|4614
1625122800000|2021-07-01 07:00:00|499.21|493.81|495.01|489.61|502.47|497.07|494.64|489.24|4929
1625126400000|2021-07-01 08:00:00|495.02|489.62|494.88|489.48|498.19|492.79|491.39|485.99|5323
1625130000000|2021-07-01 09:00:00|494.83|489.43|491.92|486.52|496.12|490.72|489.97|484.57|4566
1625133600000|2021-07-01 10:00:00|491.91|486.51|493.23|487.83|495.87|490.47|489.17|483.77|4992
1625137200000|2021-07-01 11:00:00|493.26|487.86|498.12|492.72|499.97|494.57|492.81|487.41|5226
1625140800000|2021-07-01 12:00:00|498.07|492.67|496.83|491.43|500.1|494.7|493.03|487.63|4276
1625144400000|2021-07-01 13:00:00|496.88|491.48|493.26|487.86|499.68|494.28|493.26|487.86|4194
1625148000000|2021-07-01 14:00:00|493.34|487.94|492.45|487.05|496.3|490.9|488.79|483.39|4327
1625151600000|2021-07-01 15:00:00|492.33|486.93|496.78|491.38|500.63|495.23|491.69|486.29|4665
1625155200000|2021-07-01 16:00:00|496.79|491.39|492.03|486.63|500.47|495.07|491.87|486.47|4598
1625158800000|2021-07-01 17:00:00|492.14|486.74|499.1|493.7|500.03|494.63|491.28|485.88|4432
1625162400000|2021-07-01 18:00:00|499.09|493.69|500.01|494.61|503.83|498.43|498.82|493.42|4392
1625166000000|2021-07-01 19:00:00|500.13|494.73|494.22|488.82|501.18|495.78|490.15|484.75|5114
1625169600000|2021-07-01 20:00:00|494.16|488.76|496.24|490.84|499.56|494.16|492.87|487.47|4191
1625173200000|2021-07-01 21:00:00|496.25|490.85|502.28|496.88|502.37|496.97|494.65|489.25|2645
1625176800000|2021-07-01 22:00:00|502.2|496.8|504.58|499.18|505.11|499.71|500.82|495.42|3102
1625180400000|2021-07-01 23:00:00|504.63|499.23|498.83|493.43|505.12|499.72|498.83|493.43|2850
1625184000000|2021-07-02 00:00:00|499.01|493.61|505.71|500.31|507.16|501.76|496.87|491.47|3477
1625187600000|2021-07-02 01:00:00|505.78|500.38|493.44|488.04|506.08|500.68|493.17|487.77|4009
1625191200000|2021-07-02 02:00:00|493.43|488.03|496.62|491.22|497.62|492.22|492.77|487.37|3048
1625194800000|2021-07-02 03:00:00|496.7|491.3|486.12|480.72|496.87|491.47|484.88|479.48|3655
1625198400000|2021-07-02 04:00:00|486.08|480.68|490.02|484.62|490.95|485.55|485.41|480.01|3292
1625202000000|2021-07-02 05:00:00|490.03|484.63|484.35|478.95|491.85|486.45|483.14|477.74|3769
1625205600000|2021-07-02 06:00:00|484.34|478.94|483.99|478.59|486.98|481.58|480.3|474.9|3806
1625209200000|2021-07-02 07:00:00|483.97|478.57|489.59|484.19|491.14|485.74|482.96|477.56|3538
1625212800000|2021-07-02 08:00:00|489.6|484.2|489.43|484.03|492.66|487.26|487.05|481.65|4022
1625216400000|2021-07-02 09:00:00|489.44|484.04|482.39|476.99|489.45|484.05|481.51|476.11|4066
1625220000000|2021-07-02 10:00:00|482.35|476.95|482.42|477.02|484.05|478.65|478.55|473.15|4000
1625223600000|2021-07-02 11:00:00|482.48|477.08|483.4|478|486.02|480.62|480.71|475.31|4214
1625227200000|2021-07-02 12:00:00|483.47|478.07|488.12|482.72|489|483.6|481.28|475.88|4854
1625230800000|2021-07-02 13:00:00|488.11|482.71|490.16|484.76|491.62|486.22|486.13|480.73|4640
1625234400000|2021-07-02 14:00:00|490.15|484.75|494.87|489.47|495.65|490.25|487.87|482.47|5531
1625238000000|2021-07-02 15:00:00|494.96|489.56|494.65|489.25|496.02|490.62|491.57|486.17|6235
1625241600000|2021-07-02 16:00:00|494.67|489.27|492.7|487.3|496.1|490.7|491.12|485.72|5007
1625245200000|2021-07-02 17:00:00|492.71|487.31|491.29|485.89|494.71|489.31|489.96|484.56|3715
1625248800000|2021-07-02 18:00:00|491.31|485.91|487.63|482.23|491.37|485.97|486.66|481.26|3821
1625252400000|2021-07-02 19:00:00|487.62|482.22|490.07|484.67|490.27|484.87|486.62|481.22|4453
1625256000000|2021-07-02 20:00:00|490.08|484.68|487.32|481.92|490.25|484.85|486.06|480.66|4021
1625295600000|2021-07-03 07:00:00|496.22|490.82|509.08|503.68|511.69|506.29|495.01|489.61|4390
1625299200000|2021-07-03 08:00:00|509.07|503.67|511.09|505.69|513.71|508.31|508.44|503.04|3818
1625302800000|2021-07-03 09:00:00|511.1|505.7|515.54|510.14|517.55|512.15|511.05|505.65|4106
1625306400000|2021-07-03 10:00:00|515.53|510.13|513.31|507.91|515.98|510.58|512.92|507.52|3811
1625310000000|2021-07-03 11:00:00|513.32|507.92|511.09|505.69|513.82|508.42|509.49|504.09|3648
1625313600000|2021-07-03 12:00:00|511.1|505.7|510.18|504.78|514.45|509.05|509.5|504.1|3798
1625317200000|2021-07-03 13:00:00|510.17|504.77|512.08|506.68|512.62|507.22|507.98|502.58|3737
1625320800000|2021-07-03 14:00:00|512.05|506.65|514.53|509.13|514.53|509.13|510.63|505.23|4469
1625324400000|2021-07-03 15:00:00|514.52|509.12|511.64|506.24|514.83|509.43|509.9|504.5|4164
1625328000000|2021-07-03 16:00:00|511.65|506.25|508.9|503.5|512.82|507.42|508.5|503.1|4289
1625331600000|2021-07-03 17:00:00|508.89|503.49|511.43|506.03|514.41|509.01|508.88|503.48|3848
1625335200000|2021-07-03 18:00:00|511.46|506.06|508.06|502.66|511.56|506.16|507.88|502.48|3956
1625338800000|2021-07-03 19:00:00|508.07|502.67|510.12|504.72|510.41|505.01|507.16|501.76|3257
1625342400000|2021-07-03 20:00:00|510.1|504.7|510.04|504.64|510.41|505.01|507.2|501.8|3243
1625346000000|2021-07-03 21:00:00|510.03|504.63|503.58|498.18|511.23|505.83|503.57|498.17|2809
1625349600000|2021-07-03 22:00:00|503.57|498.17|505|499.6|505.83|500.43|500.34|494.94|5749
1625353200000|2021-07-03 23:00:00|504.98|499.58|508.02|502.62|508.02|502.62|501.2|495.8|5267
1625356800000|2021-07-04 00:00:00|508.03|502.63|502.72|497.32|509|503.6|502.54|497.14|4651
1625360400000|2021-07-04 01:00:00|502.71|497.31|498.83|493.43|503.74|498.34|498.38|492.98|4595
1625364000000|2021-07-04 02:00:00|498.82|493.42|504.08|498.68|504.14|498.74|498.3|492.9|3343
1625367600000|2021-07-04 03:00:00|504.07|498.67|503.83|498.43|505.47|500.07|503.11|497.71|3226
1625371200000|2021-07-04 04:00:00|503.8|498.4|506.85|501.45|507.86|502.46|503.69|498.29|3943
1625374800000|2021-07-04 05:00:00|506.83|501.43|514.29|508.89|515.55|510.15|505.53|500.13|4468
1625378400000|2021-07-04 06:00:00|514.3|508.9|521.02|515.62|522.8|517.4|514.29|508.89|4619
1625382000000|2021-07-04 07:00:00|521.12|515.72|524.87|519.47|526.81|521.41|521.12|515.72|3736
1625385600000|2021-07-04 08:00:00|524.98|519.58|522.63|517.23|525.98|520.58|520.78|515.38|3940
1625389200000|2021-07-04 09:00:00|522.64|517.24|520.61|515.21|523.56|518.16|520.32|514.92|3555
1625392800000|2021-07-04 10:00:00|520.63|515.23|523.02|517.62|523.24|517.84|520.27|514.87|3158
1625396400000|2021-07-04 11:00:00|523.03|517.63|524.8|519.4|525.11|519.71|523.03|517.63|2570
1625400000000|2021-07-04 12:00:00|524.79|519.39|523.21|517.81|525.46|520.06|523.16|517.76|2887
1625403600000|2021-07-04 13:00:00|523.22|517.82|532.73|527.33|544.48|539.08|523.22|517.82|6022
1625407200000|2021-07-04 14:00:00|532.74|527.34|535.35|529.95|536.35|530.95|532.38|526.98|3317
1625410800000|2021-07-04 15:00:00|535.31|529.91|541.28|535.88|541.28|535.88|534.62|529.22|3549
1625414400000|2021-07-04 16:00:00|541.29|535.89|538.82|533.42|542.32|536.92|536.66|531.26|5210
1625418000000|2021-07-04 17:00:00|538.83|533.43|539.31|533.91|539.51|534.11|535.78|530.38|4126
1625421600000|2021-07-04 18:00:00|539.32|533.92|536.2|530.8|539.37|533.97|535.03|529.63|3468
1625425200000|2021-07-04 19:00:00|536.21|530.81|538.78|531.38|539.66|533.02|536.17|530.77|3339
1625428800000|2021-07-04 20:00:00|538.77|531.37|537.01|529.61|539.03|531.63|535.94|528.54|2947
1625432400000|2021-07-04 21:00:00|537.02|529.62|540.54|535.14|542.44|535.94|536.09|528.69|3074
1625436000000|2021-07-04 22:00:00|540.52|535.12|530.91|525.51|540.52|535.12|530.35|524.95|4047
1625439600000|2021-07-04 23:00:00|530.89|525.49|529.59|524.19|534.64|529.24|528.46|523.06|4427
1625443200000|2021-07-05 00:00:00|529.6|524.2|526.2|520.8|529.79|524.39|525.18|519.78|5130
1625446800000|2021-07-05 01:00:00|526.21|520.81|521.19|515.79|527.59|522.19|520.99|515.59|4300
1625450400000|2021-07-05 02:00:00|521.18|515.78|521.08|515.68|523.82|518.42|517.62|512.22|5221
1625454000000|2021-07-05 03:00:00|521.1|515.7|520.26|514.86|522.46|517.06|516.99|511.59|4373
1625457600000|2021-07-05 04:00:00|520.29|514.89|517.49|512.09|521.84|516.44|517.1|511.7|5111
1625461200000|2021-07-05 05:00:00|517.48|512.08|519.45|514.05|519.62|514.22|514.89|509.49|4502
1625464800000|2021-07-05 06:00:00|519.44|514.04|520.46|515.06|521.8|516.4|517.41|512.01|4317
1625468400000|2021-07-05 07:00:00|520.45|515.05|518.82|513.42|520.45|515.05|515.76|510.36|3498
1625472000000|2021-07-05 08:00:00|518.81|513.41|516.22|510.82|519.62|514.22|514.26|508.86|3861
1625475600000|2021-07-05 09:00:00|516.23|510.83|518.24|512.84|519.77|514.37|515.66|510.26|3320
1625479200000|2021-07-05 10:00:00|518.25|512.85|521.14|515.74|521.61|516.21|517.88|512.48|3987
1625482800000|2021-07-05 11:00:00|521.13|515.73|493.88|488.48|521.16|515.76|490.26|484.86|5591
1625486400000|2021-07-05 12:00:00|493.96|488.56|497.65|492.25|499.68|494.28|492.63|487.23|5130
1625490000000|2021-07-05 13:00:00|497.64|492.24|502.68|497.28|504.4|499|497.24|491.84|3066
1625493600000|2021-07-05 14:00:00|502.69|497.29|505.92|500.52|506.3|500.9|501.83|496.43|3289
1625497200000|2021-07-05 15:00:00|505.93|500.53|503.68|498.28|507.64|502.24|503.41|498.01|3309
1625500800000|2021-07-05 16:00:00|503.63|498.23|506.71|501.31|507.91|502.51|503.13|497.73|3187
1625504400000|2021-07-05 17:00:00|506.72|501.32|512.58|507.18|512.58|507.18|499.57|494.17|3838
1625508000000|2021-07-05 18:00:00|512.56|507.16|513.62|508.22|517.01|511.61|511.69|506.29|4100
1625511600000|2021-07-05 19:00:00|513.64|508.24|515.7|510.3|515.85|510.45|513.62|508.22|3255
1625515200000|2021-07-05 20:00:00|515.71|510.31|512.96|507.56|516.59|511.19|510.66|505.26|2844
1625518800000|2021-07-05 21:00:00|512.98|507.58|516.67|511.27|518.37|512.97|512.98|507.58|2032
1625522400000|2021-07-05 22:00:00|516.68|511.28|512.84|507.44|517.59|512.19|512.84|507.44|3315
1625526000000|2021-07-05 23:00:00|512.85|507.45|507.37|501.97|514.29|508.89|507.27|501.87|2891
1625529600000|2021-07-06 00:00:00|507.35|501.95|516.63|511.23|519.06|513.66|506.71|501.31|3759
1625533200000|2021-07-06 01:00:00|516.56|511.16|511.97|506.57|517.76|512.36|511.85|506.45|2735
1625536800000|2021-07-06 02:00:00|511.95|506.55|513.55|508.15|513.67|508.27|509.45|504.05|2839
1625540400000|2021-07-06 03:00:00|513.61|508.21|514.76|509.36|515.59|510.19|512.92|507.52|2688
1625544000000|2021-07-06 04:00:00|514.8|509.4|525.03|519.63|526.14|520.74|514.78|509.38|3834
1625547600000|2021-07-06 05:00:00|525.15|519.75|527.61|522.21|527.86|522.46|523.51|518.11|3185
1625551200000|2021-07-06 06:00:00|527.63|522.23|524.37|518.97|528.49|523.09|523.9|518.5|2783
1625554800000|2021-07-06 07:00:00|524.38|518.98|526.86|521.46|527.34|521.94|523.85|518.45|2719
1625558400000|2021-07-06 08:00:00|526.85|521.45|525.35|519.95|527.58|522.18|522.86|517.46|2735
1625562000000|2021-07-06 09:00:00|525.36|519.96|512.84|507.44|525.73|520.33|509.37|503.97|5416
1625565600000|2021-07-06 10:00:00|512.81|507.41|509|503.6|514.03|508.63|506.04|500.64|5347
1625569200000|2021-07-06 11:00:00|508.99|503.59|511.97|506.57|514.42|509.02|506.71|501.31|4605
1625572800000|2021-07-06 12:00:00|511.96|506.56|517.54|512.14|518.28|512.88|508.74|503.34|5183
1625576400000|2021-07-06 13:00:00|517.53|512.13|514.64|509.24|518.2|512.8|511.7|506.3|5829
1625580000000|2021-07-06 14:00:00|514.67|509.27|513.81|508.41|515.25|509.85|511.3|505.9|4807
1625583600000|2021-07-06 15:00:00|513.71|508.31|509.97|504.57|513.71|508.31|508.92|503.52|4754
1625587200000|2021-07-06 16:00:00|510.04|504.64|510.82|505.42|512.25|506.85|506.1|500.7|5003
1625590800000|2021-07-06 17:00:00|510.83|505.43|509.32|503.92|510.85|505.45|503.9|498.5|4934
1625594400000|2021-07-06 18:00:00|509.33|503.93|508.77|503.37|511.97|506.57|508.42|503.02|4112
1625598000000|2021-07-06 19:00:00|508.78|503.38|510.23|504.83|511.72|506.32|508.11|502.71|3145
1625601600000|2021-07-06 20:00:00|510.29|504.89|507.89|502.49|510.89|505.49|506.14|500.74|3483
1625605200000|2021-07-06 21:00:00|507.9|502.5|504.54|499.14|508|502.6|502.83|497.43|2687
1625608800000|2021-07-06 22:00:00|504.53|499.13|509.9|504.5|511.28|505.88|503.87|498.47|3093
1625612400000|2021-07-06 23:00:00|509.77|504.37|514.32|508.92|515.32|509.92|508.76|503.36|4667
1625616000000|2021-07-07 00:00:00|514.3|508.9|510.64|505.24|515.86|510.46|508.34|502.94|5044
1625619600000|2021-07-07 01:00:00|510.65|505.25|514.23|508.83|515.67|510.27|510.3|504.9|4840
1625623200000|2021-07-07 02:00:00|514.39|508.99|516.14|510.74|517.22|511.82|510.5|505.1|4144
1625626800000|2021-07-07 03:00:00|516.13|510.73|524.47|519.07|525.71|520.31|516.13|510.73|4359
1625630400000|2021-07-07 04:00:00|524.51|519.11|528.39|522.99|530.35|524.95|524.48|519.08|4220
1625634000000|2021-07-07 05:00:00|528.4|523|527.46|522.06|528.99|523.59|525.37|519.97|3630
1625637600000|2021-07-07 06:00:00|527.48|522.08|526.84|521.44|528.13|522.73|525.38|519.98|2403
1625641200000|2021-07-07 07:00:00|526.86|521.46|527.02|521.62|530.44|525.04|525.51|520.11|3000
1625644800000|2021-07-07 08:00:00|527.03|521.63|530.23|524.83|534.19|528.79|527|521.6|3674
1625648400000|2021-07-07 09:00:00|530.31|524.91|530.84|525.44|533.37|527.97|527.76|522.36|3117
1625652000000|2021-07-07 10:00:00|530.87|525.47|530.52|525.12|532.24|526.84|528.33|522.93|3509
1625655600000|2021-07-07 11:00:00|530.56|525.16|535.48|530.08|536.96|531.56|529.61|524.21|3818
1625659200000|2021-07-07 12:00:00|535.49|530.09|532.91|527.51|540.33|534.93|530.69|525.29|3967
1625662800000|2021-07-07 13:00:00|532.97|527.57|532.03|526.63|533.65|528.25|530.69|525.29|2722
1625666400000|2021-07-07 14:00:00|532.12|526.72|526.71|521.31|532.75|527.35|525.14|519.74|3862
1625670000000|2021-07-07 15:00:00|526.66|521.26|523.67|518.27|527.52|522.12|522.48|517.08|4206
1625673600000|2021-07-07 16:00:00|523.64|518.24|524.67|519.27|526.87|521.47|522.02|516.62|3442
1625677200000|2021-07-07 17:00:00|524.56|519.16|523.24|517.84|524.63|519.23|522.07|516.67|2684
1625680800000|2021-07-07 18:00:00|523.25|517.85|523.72|518.32|525.41|520.01|522.28|516.88|2607
1625684400000|2021-07-07 19:00:00|523.71|518.31|522.85|517.45|524.26|518.86|522.02|516.62|2781
1625688000000|2021-07-07 20:00:00|522.84|517.44|518.76|513.36|522.94|517.54|518.46|513.06|4128
1625691600000|2021-07-07 21:00:00|518.77|513.37|517.32|511.92|519.1|513.7|515.53|510.13|3358
1625695200000|2021-07-07 22:00:00|517.33|511.93|515.51|510.11|517.33|511.93|513.37|507.97|4653
1625698800000|2021-07-07 23:00:00|515.52|510.12|512.03|506.63|515.52|510.12|510.36|504.96|4413
1625702400000|2021-07-08 00:00:00|511.94|506.54|498.54|493.14|513.38|507.98|496.17|490.77|5500
1625706000000|2021-07-08 01:00:00|498.53|493.13|499.27|493.87|503.03|497.63|497.95|492.55|3940
1625709600000|2021-07-08 02:00:00|499.26|493.86|503.12|497.72|503.54|498.14|498.9|493.5|3297
1625713200000|2021-07-08 03:00:00|503.13|497.73|504.21|498.81|505.06|499.66|496.7|491.3|5625
1625716800000|2021-07-08 04:00:00|504.2|498.8|502.03|496.63|504.24|498.84|498.6|493.2|4651
1625720400000|2021-07-08 05:00:00|501.99|496.59|494.07|488.67|503.64|498.24|494.03|488.63|3295
1625724000000|2021-07-08 06:00:00|494.06|488.66|496.42|491.02|503.83|498.43|494.04|488.64|5225
1625727600000|2021-07-08 07:00:00|496.41|491.01|487.86|482.46|500.24|494.84|483.88|478.48|5654
1625731200000|2021-07-08 08:00:00|487.77|482.37|489.91|484.51|490.12|484.72|483.38|477.98|5703
1625734800000|2021-07-08 09:00:00|489.9|484.5|489.21|483.81|491.13|485.73|487.12|481.72|4259
1625738400000|2021-07-08 10:00:00|489.22|483.82|487.95|482.55|492.3|486.9|487.91|482.51|3281
1625742000000|2021-07-08 11:00:00|488.01|482.61|498.94|493.54|498.95|493.55|482.22|476.82|4702
1625745600000|2021-07-08 12:00:00|498.82|493.42|493.8|488.4|499.8|494.4|492.99|487.59|4622
1625749200000|2021-07-08 13:00:00|493.85|488.45|490.1|484.7|494.45|489.05|488.83|483.43|4103
1625752800000|2021-07-08 14:00:00|490.09|484.69|495.65|490.25|495.77|490.37|489.85|484.45|2528
1625756400000|2021-07-08 15:00:00|495.6|490.2|498.21|492.81|498.36|492.96|494.54|489.14|2307
1625760000000|2021-07-08 16:00:00|498.17|492.77|499.21|493.81|499.86|494.46|494.54|489.14|3350
1625763600000|2021-07-08 17:00:00|499.22|493.82|499.09|493.69|500.76|495.36|496.1|490.7|2532
1625767200000|2021-07-08 18:00:00|499.1|493.7|497.87|492.47|500.37|494.97|496.43|491.03|2577
1625770800000|2021-07-08 19:00:00|497.92|492.52|499.89|494.49|501.69|496.29|494.57|489.17|3417
1625774400000|2021-07-08 20:00:00|499.98|494.58|495.06|489.66|500.91|495.51|494.94|489.54|1960
1625778000000|2021-07-08 21:00:00|495.07|489.67|490.8|485.4|498.9|493.5|490.74|485.34|2515
1625781600000|2021-07-08 22:00:00|490.76|485.36|487.61|482.21|493.56|488.16|486.89|481.49|4718
1625785200000|2021-07-08 23:00:00|487.62|482.22|493.03|487.63|494.05|488.65|487.61|482.21|3891
1625788800000|2021-07-09 00:00:00|493.02|487.62|476.57|471.17|493.34|487.94|476.26|470.86|6271
1625792400000|2021-07-09 01:00:00|476.56|471.16|479.14|473.74|480.11|474.71|474.16|468.76|5851
1625796000000|2021-07-09 02:00:00|479.15|473.75|482.49|477.09|483.91|478.51|477|471.6|4711
1625799600000|2021-07-09 03:00:00|482.47|477.07|487.5|482.1|488.94|483.54|482.01|476.61|4608
1625803200000|2021-07-09 04:00:00|487.56|482.16|493.39|487.99|493.73|488.33|487.47|482.07|5213
1625806800000|2021-07-09 05:00:00|493.38|487.98|491.63|486.23|498.17|492.77|491.51|486.11|5277
1625810400000|2021-07-09 06:00:00|491.64|486.24|488.79|483.39|492.41|487.01|488.15|482.75|4876
1625814000000|2021-07-09 07:00:00|488.81|483.41|491.63|486.23|491.63|486.23|487.1|481.7|4197
1625817600000|2021-07-09 08:00:00|491.62|486.22|484.84|479.44|491.65|486.25|482.57|477.17|4537
1625821200000|2021-07-09 09:00:00|484.86|479.46|486.37|480.97|490.51|485.11|484.85|479.45|4112
1625824800000|2021-07-09 10:00:00|486.44|481.04|484.75|479.35|487.97|482.57|483.28|477.88|4694
1625828400000|2021-07-09 11:00:00|484.74|479.34|481.83|476.43|484.74|479.34|479.22|473.82|3982
1625832000000|2021-07-09 12:00:00|481.76|476.36|496.01|490.61|496.11|490.71|478.91|473.51|5097
1625835600000|2021-07-09 13:00:00|496|490.6|503.29|497.89|503.76|498.36|495.15|489.75|5099
1625839200000|2021-07-09 14:00:00|503.28|497.88|506.43|501.03|506.62|501.22|501.23|495.83|5872
1625842800000|2021-07-09 15:00:00|506.42|501.02|505.11|499.71|508.23|502.83|503.52|498.12|5077
1625846400000|2021-07-09 16:00:00|505.2|499.8|507.36|501.96|508.47|503.07|503.81|498.41|4830
1625850000000|2021-07-09 17:00:00|507.4|502|506.02|500.62|507.43|502.03|503.95|498.55|3715
1625853600000|2021-07-09 18:00:00|506.04|500.64|503.97|498.57|506.43|501.03|503.32|497.92|3673
1625857200000|2021-07-09 19:00:00|504|498.6|504.75|499.35|505.11|499.71|501.96|496.56|3052
1625860800000|2021-07-09 20:00:00|504.8|499.4|505.11|499.71|505.72|500.32|502.86|497.46|3794
1625900400000|2021-07-10 07:00:00|498.61|493.21|497.92|492.52|498.62|493.22|495.03|489.63|4569
1625904000000|2021-07-10 08:00:00|497.93|492.53|498.28|492.88|501|495.6|496.13|490.73|4483
1625907600000|2021-07-10 09:00:00|498.26|492.86|498.23|492.83|501.99|496.59|497.77|492.37|4292
1625911200000|2021-07-10 10:00:00|496.85|491.45|494.06|488.66|498.63|493.23|493.83|488.43|4993
1625914800000|2021-07-10 11:00:00|494.01|488.61|497.62|492.22|499.52|494.12|493.18|487.78|4931
1625918400000|2021-07-10 12:00:00|497.61|492.21|498.15|492.75|499.37|493.97|496.26|490.86|4589
1625922000000|2021-07-10 13:00:00|498.14|492.74|493.95|488.55|498.27|492.87|493.34|487.94|4347
1625925600000|2021-07-10 14:00:00|493.94|488.54|496.62|491.22|496.92|491.52|493.07|487.67|4495
1625929200000|2021-07-10 15:00:00|496.61|491.21|498.09|492.69|498.8|493.4|495.72|490.32|3644
1625932800000|2021-07-10 16:00:00|498.1|492.7|500.62|495.22|504.55|499.15|497.4|492|4743
1625936400000|2021-07-10 17:00:00|500.61|495.21|489.02|483.62|500.63|495.23|486.81|481.41|6132
1625940000000|2021-07-10 18:00:00|489.01|483.61|492.04|486.64|492.08|486.68|488.57|483.17|3666
1625943600000|2021-07-10 19:00:00|492.06|486.66|491.13|485.73|493.45|488.05|490.97|485.57|3794
1625947200000|2021-07-10 20:00:00|491.12|485.72|493.21|487.81|493.21|487.81|487.42|482.02|4491
1625950800000|2021-07-10 21:00:00|493.2|487.8|496.43|491.03|496.66|491.26|491.97|486.57|2525
1625954400000|2021-07-10 22:00:00|496.44|491.04|498.41|493.01|498.61|493.21|496.07|490.67|4341
1625958000000|2021-07-10 23:00:00|498.42|493.02|499.83|494.43|500.87|495.47|498.42|493.02|3351
1625961600000|2021-07-11 00:00:00|499.81|494.41|501.45|496.05|503.87|498.47|499.03|493.63|4544
1625965200000|2021-07-11 01:00:00|501.46|496.06|502.37|496.97|504.38|498.98|500.74|495.34|3752
1625968800000|2021-07-11 02:00:00|502.39|496.99|499.82|494.42|503.23|497.83|499.19|493.79|3840
1625972400000|2021-07-11 03:00:00|499.8|494.4|496.3|490.9|501.11|495.71|494.4|489|3365
1625976000000|2021-07-11 04:00:00|496.29|490.89|496|490.6|496.92|491.52|493.86|488.46|3914
1625979600000|2021-07-11 05:00:00|496.01|490.61|496.96|491.56|498.07|492.67|495.42|490.02|3167
1625983200000|2021-07-11 06:00:00|496.97|491.57|493.42|488.02|498|492.6|493.15|487.75|3524
1625986800000|2021-07-11 07:00:00|493.41|488.01|494.78|489.38|495.3|489.9|492.02|486.62|3576
1625990400000|2021-07-11 08:00:00|494.79|489.39|497.4|492|498.86|493.46|493.43|488.03|4369
1625994000000|2021-07-11 09:00:00|497.44|492.04|497.53|492.13|499.17|493.77|496.78|491.38|3948
1625997600000|2021-07-11 10:00:00|497.54|492.14|496.85|491.45|499.23|493.83|496.5|491.1|3459
1626001200000|2021-07-11 11:00:00|496.84|491.44|496.99|491.59|497.52|492.12|495.77|490.37|3093
1626004800000|2021-07-11 12:00:00|497|491.6|496.79|491.39|497.87|492.47|495.38|489.98|3620
1626008400000|2021-07-11 13:00:00|496.8|491.4|501.96|496.56|502.45|497.05|495.35|489.95|4199
1626012000000|2021-07-11 14:00:00|501.98|496.58|501.47|496.07|502.57|497.17|498.52|493.12|4956
1626015600000|2021-07-11 15:00:00|501.48|496.08|502.36|496.96|502.41|497.01|500.36|494.96|4767
1626019200000|2021-07-11 16:00:00|502.4|497|500.23|494.83|503.15|497.75|499.66|494.26|4806
1626022800000|2021-07-11 17:00:00|500.27|494.87|497.51|492.11|500.53|495.13|497.28|491.88|3695
1626026400000|2021-07-11 18:00:00|497.49|492.09|498.16|492.76|498.59|493.19|496.7|491.3|3591
1626030000000|2021-07-11 19:00:00|498.17|492.77|498.89|491.49|499.66|493.66|497.83|490.6|3209
1626033600000|2021-07-11 20:00:00|498.88|491.48|497.47|490.07|499.83|492.43|497.39|489.99|2835
1626037200000|2021-07-11 21:00:00|497.45|490.05|505.81|498.41|507.33|499.93|495.81|488.41|3241
1626040800000|2021-07-11 22:00:00|505.86|498.46|502.1|496.7|506.54|500.7|501.44|496.04|4299
1626044400000|2021-07-11 23:00:00|502.08|496.68|500.7|495.3|502.25|496.85|499.58|494.18|3953
1626048000000|2021-07-12 00:00:00|500.72|495.32|502.57|497.17|504.45|499.05|499.21|493.81|3819
1626051600000|2021-07-12 01:00:00|502.58|497.18|501.93|496.53|503.08|497.68|500.31|494.91|3779
1626055200000|2021-07-12 02:00:00|501.9|496.5|505.26|499.86|505.56|500.16|500.24|494.84|3112
1626058800000|2021-07-12 03:00:00|505.28|499.88|507.6|502.2|507.71|502.31|505.18|499.78|3385
1626062400000|2021-07-12 04:00:00|507.61|502.21|508.69|503.29|511.65|506.25|507.58|502.18|3639
1626066000000|2021-07-12 05:00:00|508.66|503.26|507.22|501.82|508.94|503.54|505.69|500.29|2944
1626069600000|2021-07-12 06:00:00|507.24|501.84|507.67|502.27|509.15|503.75|505.53|500.13|2898
1626073200000|2021-07-12 07:00:00|507.68|502.28|505.17|499.77|508.38|502.98|504.54|499.14|3031
1626076800000|2021-07-12 08:00:00|505.16|499.76|504.34|498.94|507.28|501.88|503.89|498.49|2772
1626080400000|2021-07-12 09:00:00|504.35|498.95|499.32|493.92|504.62|499.22|498.36|492.96|2922
1626084000000|2021-07-12 10:00:00|499.3|493.9|492.19|486.79|499.3|493.9|488.74|483.34|3943
1626087600000|2021-07-12 11:00:00|492.18|486.78|490.23|484.83|492.78|487.38|489.71|484.31|4214
1626091200000|2021-07-12 12:00:00|490.22|484.82|492.11|486.71|493.13|487.73|489.51|484.11|3684
1626094800000|2021-07-12 13:00:00|492.12|486.72|492.08|486.68|492.66|487.26|489.54|484.14|3311
1626098400000|2021-07-12 14:00:00|491.97|486.57|490.53|485.13|492.05|486.65|489.96|484.56|3013
1626102000000|2021-07-12 15:00:00|490.56|485.16|489.37|483.97|494.95|489.55|488.57|483.17|3971
1626105600000|2021-07-12 16:00:00|489.36|483.96|486.36|480.96|492.03|486.63|484.05|478.65|4387
1626109200000|2021-07-12 17:00:00|486.37|480.97|482.73|477.33|486.68|481.28|481.02|475.62|4557
1626112800000|2021-07-12 18:00:00|482.72|477.32|479.83|474.43|484.32|478.92|475.95|470.55|4634
1626116400000|2021-07-12 19:00:00|479.91|474.51|477.85|472.45|484.35|478.95|475.99|470.59|5144
1626120000000|2021-07-12 20:00:00|477.84|472.44|478.31|472.91|479.68|474.28|474.05|468.65|4338
1626123600000|2021-07-12 21:00:00|478.3|472.9|481.81|476.41|482.14|476.74|478.3|472.9|2066
1626127200000|2021-07-12 22:00:00|481.79|476.39|482.68|477.28|484.33|478.93|481.67|476.27|3894
1626130800000|2021-07-12 23:00:00|482.71|477.31|482.38|476.98|484.67|479.27|480.61|475.21|3783
1626134400000|2021-07-13 00:00:00|482.31|476.91|483.81|478.41|485.59|480.19|478.89|473.49|4433
1626138000000|2021-07-13 01:00:00|483.82|478.42|485.1|479.7|487.11|481.71|479.71|474.31|4257
1626141600000|2021-07-13 02:00:00|485.11|479.71|484.76|479.36|486.01|480.61|483.68|478.28|2966
1626145200000|2021-07-13 03:00:00|484.77|479.37|484.53|479.13|487.12|481.72|484.36|478.96|2865
1626148800000|2021-07-13 04:00:00|484.52|479.12|484|478.6|485.92|480.52|483.66|478.26|2755
1626152400000|2021-07-13 05:00:00|483.99|478.59|474.05|468.65|484.33|478.93|473.2|467.8|5015
1626156000000|2021-07-13 06:00:00|474.08|468.68|479.79|474.39|482.74|477.34|473.97|468.57|3207
1626159600000|2021-07-13 07:00:00|479.76|474.36|484.06|478.66|484.62|479.22|479.76|474.36|2919
1626163200000|2021-07-13 08:00:00|484.05|478.65|484.76|479.36|484.77|479.37|483.41|478.01|2229
1626166800000|2021-07-13 09:00:00|484.74|479.34|484.01|478.61|484.74|479.34|482.14|476.74|2818
1626170400000|2021-07-13 10:00:00|484.04|478.64|481.49|476.09|485.89|480.49|480.59|475.19|3170
1626174000000|2021-07-13 11:00:00|481.52|476.12|478.99|473.59|482.44|477.04|478.16|472.76|4096
1626177600000|2021-07-13 12:00:00|478.96|473.56|469.64|464.24|479.49|474.09|469.22|463.82|5561
1626181200000|2021-07-13 13:00:00|469.65|464.25|472.24|466.84|473.27|467.87|468.7|463.3|3632
1626184800000|2021-07-13 14:00:00|472.14|466.74|472.52|467.12|473.42|468.02|470.82|465.42|3058
1626188400000|2021-07-13 15:00:00|472.51|467.11|476.43|471.03|477.94|472.54|471.93|466.53|3508
1626192000000|2021-07-13 16:00:00|476.42|471.02|477.04|471.64|478.41|473.01|475.49|470.09|3682
1626195600000|2021-07-13 17:00:00|477.07|471.67|475.63|470.23|477.86|472.46|474.96|469.56|3415
1626199200000|2021-07-13 18:00:00|475.62|470.22|471.23|465.83|475.62|470.22|470.95|465.55|3496
1626202800000|2021-07-13 19:00:00|471.22|465.82|463.32|457.92|472.27|466.87|462.84|457.44|4724
1626206400000|2021-07-13 20:00:00|463.42|458.02|468.47|463.07|469.06|463.66|462.58|457.18|3283
1626210000000|2021-07-13 21:00:00|468.46|463.06|467.63|462.23|469.44|464.04|466.43|461.03|2419
1626213600000|2021-07-13 22:00:00|467.67|462.27|467.81|462.41|468.78|463.38|464.09|458.69|3535
1626217200000|2021-07-13 23:00:00|467.8|462.4|467.8|462.4|469.58|464.18|465.16|459.76|3746
1626220800000|2021-07-14 00:00:00|467.76|462.36|459.03|453.63|471.1|465.7|456.89|451.49|5730
1626224400000|2021-07-14 01:00:00|458.92|453.52|459.27|453.87|461.2|455.8|454.57|449.17|4717
1626228000000|2021-07-14 02:00:00|459.34|453.94|462.73|457.33|462.92|457.52|458.42|453.02|3381
1626231600000|2021-07-14 03:00:00|462.72|457.32|449.84|444.44|463.31|457.91|446.96|441.56|5404
1626235200000|2021-07-14 04:00:00|449.86|444.46|452.83|447.43|455.27|449.87|449.06|443.66|5113
1626238800000|2021-07-14 05:00:00|452.81|447.41|448.3|442.9|453.73|448.33|447.37|441.97|5028
1626242400000|2021-07-14 06:00:00|448.32|442.92|448.67|443.27|453.33|447.93|446.67|441.27|5185
1626246000000|2021-07-14 07:00:00|448.66|443.26|453.22|447.82|454.51|449.11|448.53|443.13|4626
1626249600000|2021-07-14 08:00:00|453.23|447.83|448.87|443.47|454.82|449.42|448.49|443.09|4859
1626253200000|2021-07-14 09:00:00|448.9|443.5|464.82|459.42|468.15|462.75|447.13|441.73|6329
1626256800000|2021-07-14 10:00:00|464.85|459.45|466.42|461.02|468.68|463.28|463.79|458.39|5186
1626260400000|2021-07-14 11:00:00|466.48|461.08|466.92|461.52|467.93|462.53|464.44|459.04|3727
1626264000000|2021-07-14 12:00:00|466.91|461.51|467.18|461.78|469.07|463.67|465.78|460.38|3473
1626267600000|2021-07-14 13:00:00|467.16|461.76|478.09|472.69|478.46|473.06|467.13|461.73|5060
1626271200000|2021-07-14 14:00:00|478.1|472.7|478.33|472.93|481.06|475.66|477.02|471.62|4905
1626274800000|2021-07-14 15:00:00|478.31|472.91|474.21|468.81|479.86|474.46|473.27|467.87|4037
1626278400000|2021-07-14 16:00:00|474.2|468.8|475.69|470.29|476.63|471.23|472.9|467.5|4219
1626282000000|2021-07-14 17:00:00|475.68|470.28|475.79|470.39|476.67|471.27|474.93|469.53|2794
1626285600000|2021-07-14 18:00:00|475.77|470.37|472.73|467.33|479.24|473.84|471.47|466.07|3937
1626289200000|2021-07-14 19:00:00|472.68|467.28|471.39|465.99|473.87|468.47|471.1|465.7|3562
1626292800000|2021-07-14 20:00:00|471.4|466|471.99|466.59|473.85|468.45|471.29|465.89|3237
1626296400000|2021-07-14 21:00:00|472|466.6|472.55|467.15|474.06|468.66|471.99|466.59|1863
1626300000000|2021-07-14 22:00:00|472.56|467.16|472.01|466.61|474.83|469.43|471.21|465.81|2884
1626303600000|2021-07-14 23:00:00|471.97|466.57|469.88|464.48|472.15|466.75|468.84|463.44|2697
1626307200000|2021-07-15 00:00:00|469.86|464.46|469.66|464.26|471.34|465.94|464.48|459.08|3759
1626310800000|2021-07-15 01:00:00|469.65|464.25|465.95|460.55|476.47|471.07|465.57|460.17|4533
1626314400000|2021-07-15 02:00:00|465.86|460.46|464.53|459.13|467.55|462.15|464.09|458.69|3380
1626318000000|2021-07-15 03:00:00|464.51|459.11|460.99|455.59|464.51|459.11|460.84|455.44|3395
1626321600000|2021-07-15 04:00:00|460.98|455.58|459.47|454.07|461.86|456.46|457.9|452.5|5366
1626325200000|2021-07-15 05:00:00|459.48|454.08|457.27|451.87|459.48|454.08|455.58|450.18|4422
1626328800000|2021-07-15 06:00:00|457.26|451.86|456.72|451.32|460.38|454.98|455.35|449.95|4384
1626332400000|2021-07-15 07:00:00|456.65|451.25|457.98|452.58|458.79|453.39|454.77|449.37|4955
1626336000000|2021-07-15 08:00:00|457.97|452.57|459.9|454.5|462.5|457.1|456.67|451.27|5224
1626339600000|2021-07-15 09:00:00|459.89|454.49|462.37|456.97|465.29|459.89|458.8|453.4|5315
1626343200000|2021-07-15 10:00:00|462.38|456.98|451.12|445.72|464|458.6|450.4|445|5375
1626346800000|2021-07-15 11:00:00|451.11|445.71|452.1|446.7|453.75|448.35|450.04|444.64|5186
1626350400000|2021-07-15 12:00:00|452.11|446.71|451.02|445.62|456.6|451.2|448.77|443.37|7213
1626354000000|2021-07-15 13:00:00|450.98|445.58|455.55|450.15|455.83|450.43|449.07|443.67|6051
1626357600000|2021-07-15 14:00:00|455.56|450.16|453.74|448.34|457.15|451.75|452.51|447.11|5261
1626361200000|2021-07-15 15:00:00|453.75|448.35|453.63|448.23|456.87|451.47|453.25|447.85|4735
1626364800000|2021-07-15 16:00:00|453.62|448.22|452.7|447.3|455.77|450.37|449.34|443.94|6164
1626368400000|2021-07-15 17:00:00|452.77|447.37|450.69|445.29|452.93|447.53|446.71|441.31|5994
1626372000000|2021-07-15 18:00:00|450.73|445.33|455.79|450.39|456.68|451.28|450.73|445.33|4226
1626375600000|2021-07-15 19:00:00|455.78|450.38|457.7|452.3|459.9|454.5|455.77|450.37|3523
1626379200000|2021-07-15 20:00:00|457.8|452.4|458.84|453.44|459.35|453.95|457.45|452.05|3597
1626382800000|2021-07-15 21:00:00|458.87|453.47|458.84|453.44|460.51|455.11|458.84|453.44|2455
1626386400000|2021-07-15 22:00:00|458.81|453.41|458.77|453.37|460.76|455.36|458.07|452.67|3073
1626390000000|2021-07-15 23:00:00|458.78|453.38|458.28|452.88|461|455.6|454.13|448.73|3116
1626393600000|2021-07-16 00:00:00|458.29|452.89|457.5|452.1|461.03|455.63|452.75|447.35|5121
1626397200000|2021-07-16 01:00:00|457.54|452.14|460.83|455.43|461.41|456.01|457.54|452.14|4413
1626400800000|2021-07-16 02:00:00|460.84|455.44|464.45|459.05|465.83|460.43|460.84|455.44|4108
1626404400000|2021-07-16 03:00:00|464.43|459.03|465.75|460.35|467.3|461.9|464.2|458.8|3995
1626408000000|2021-07-16 04:00:00|465.76|460.36|463.74|458.34|467.07|461.67|462.94|457.54|3303
1626411600000|2021-07-16 05:00:00|463.75|458.35|460.22|454.82|464.67|459.27|459.77|454.37|3855
1626415200000|2021-07-16 06:00:00|460.21|454.81|457.89|452.49|461.24|455.84|457.09|451.69|4583
1626418800000|2021-07-16 07:00:00|457.91|452.51|456.05|450.65|459.6|454.2|452.46|447.06|3516
1626422400000|2021-07-16 08:00:00|456.09|450.69|447.54|442.14|456.24|450.84|444.66|439.26|5439
1626426000000|2021-07-16 09:00:00|447.52|442.12|445.38|439.98|448.12|442.72|444.91|439.51|4520
1626429600000|2021-07-16 10:00:00|445.39|439.99|443.78|438.38|446.36|440.96|440.24|434.84|4639
1626433200000|2021-07-16 11:00:00|443.77|438.37|440.25|434.85|443.77|438.37|439.63|434.23|4743
1626436800000|2021-07-16 12:00:00|440.24|434.84|447.66|442.26|448.17|442.77|439.9|434.5|5003
1626440400000|2021-07-16 13:00:00|447.61|442.21|447.47|442.07|451.35|445.95|447.26|441.86|5527
1626444000000|2021-07-16 14:00:00|447.44|442.04|448.29|442.89|449.42|444.02|446.97|441.57|4293
1626447600000|2021-07-16 15:00:00|448.3|442.9|452.14|446.74|452.61|447.21|447.93|442.53|5190
1626451200000|2021-07-16 16:00:00|452.17|446.77|451.37|445.97|453.46|448.06|447.17|441.77|4984
1626454800000|2021-07-16 17:00:00|451.4|446|450.12|444.72|452.39|446.99|448.47|443.07|4058
1626458400000|2021-07-16 18:00:00|450.11|444.71|448.05|442.65|451.06|445.66|447.81|442.41|3799
1626462000000|2021-07-16 19:00:00|448.06|442.66|447.85|442.45|450.83|445.43|447.2|441.8|4167
1626465600000|2021-07-16 20:00:00|447.86|442.46|445.82|440.42|449.87|444.47|445.57|440.17|3692
1626505200000|2021-07-17 07:00:00|441.97|436.57|438.83|433.43|442.05|436.65|437.48|432.08|3475
1626508800000|2021-07-17 08:00:00|438.84|433.44|443.91|438.51|447.15|441.75|435.17|429.77|5417
1626512400000|2021-07-17 09:00:00|443.93|438.53|440.53|435.13|444.46|439.06|440.17|434.77|4650
1626516000000|2021-07-17 10:00:00|440.5|435.1|433.94|428.54|440.59|435.19|433.94|428.54|4494
1626519600000|2021-07-17 11:00:00|433.95|428.55|435.82|430.42|436.27|430.87|433.15|427.75|3812
1626523200000|2021-07-17 12:00:00|435.77|430.37|436.48|431.08|438.31|432.91|434.93|429.53|3576
1626526800000|2021-07-17 13:00:00|436.5|431.1|437.51|432.11|439.94|434.54|434.18|428.78|5135
1626530400000|2021-07-17 14:00:00|437.5|432.1|437.95|432.55|439.77|434.37|437.17|431.77|4744
1626534000000|2021-07-17 15:00:00|437.96|432.56|439.26|433.86|439.41|434.01|435.84|430.44|5201
1626537600000|2021-07-17 16:00:00|439.25|433.85|439.97|434.57|442.9|437.5|437.26|431.86|5471
1626541200000|2021-07-17 17:00:00|439.96|434.56|440.73|435.33|441.04|435.64|438.01|432.61|3833
1626544800000|2021-07-17 18:00:00|440.76|435.36|442.18|436.78|442.8|437.4|439.32|433.92|4213
1626548400000|2021-07-17 19:00:00|442.15|436.75|445.56|440.16|445.73|440.33|441.82|436.42|4423
1626552000000|2021-07-17 20:00:00|445.57|440.17|442.29|436.89|445.96|440.56|442.26|436.86|3185
1626555600000|2021-07-17 21:00:00|442.28|436.88|442.7|437.3|443.94|438.54|441.63|436.23|2096
1626559200000|2021-07-17 22:00:00|442.69|437.29|441.24|435.84|442.71|437.31|440.62|435.22|3219
1626562800000|2021-07-17 23:00:00|441.25|435.85|438.89|433.49|441.26|435.86|438.42|433.02|3959
1626566400000|2021-07-18 00:00:00|438.91|433.51|448.38|442.98|450.2|444.8|438.42|433.02|4996
1626570000000|2021-07-18 01:00:00|448.39|442.99|452.49|447.09|452.81|447.41|447.51|442.11|5742
1626573600000|2021-07-18 02:00:00|452.51|447.11|455.18|449.78|455.98|450.58|452.51|447.11|4427
1626577200000|2021-07-18 03:00:00|455.19|449.79|453.02|447.62|455.27|449.87|452.24|446.84|3859
1626580800000|2021-07-18 04:00:00|453.03|447.63|452.35|446.95|454.35|448.95|452.05|446.65|3204
1626584400000|2021-07-18 05:00:00|452.36|446.96|451.26|445.86|452.61|447.21|451.11|445.71|2391
1626588000000|2021-07-18 06:00:00|451.27|445.87|448.58|443.18|451.44|446.04|448.23|442.83|4151
1626591600000|2021-07-18 07:00:00|448.59|443.19|447.54|442.14|449.39|443.99|447.28|441.88|3711
1626595200000|2021-07-18 08:00:00|447.55|442.15|448.52|443.12|449.89|444.49|447.34|441.94|3242
1626598800000|2021-07-18 09:00:00|448.51|443.11|449.6|444.2|450.89|445.49|447.83|442.43|2944
1626602400000|2021-07-18 10:00:00|449.61|444.21|449.11|443.71|450.2|444.8|447.23|441.83|3809
1626606000000|2021-07-18 11:00:00|449.1|443.7|450.17|444.77|450.19|444.79|448.17|442.77|3739
1626609600000|2021-07-18 12:00:00|450.16|444.76|448.31|442.91|450.87|445.47|447.12|441.72|3512
1626613200000|2021-07-18 13:00:00|448.33|442.93|445.98|440.58|448.53|443.13|444.95|439.55|4191
1626616800000|2021-07-18 14:00:00|445.99|440.59|436.71|431.31|447.04|441.64|436.22|430.82|5480
1626620400000|2021-07-18 15:00:00|436.7|431.3|437.49|432.09|439.83|434.43|435.37|429.97|5640
1626624000000|2021-07-18 16:00:00|437.5|432.1|439.38|433.98|439.55|434.15|436.28|430.88|5159
1626627600000|2021-07-18 17:00:00|439.37|433.97|440.8|435.4|441.63|436.23|438.67|433.27|4364
1626631200000|2021-07-18 18:00:00|440.79|435.39|441.5|436.1|442.3|436.9|440.79|435.39|4032
1626634800000|2021-07-18 19:00:00|441.49|436.09|442.14|434.74|443.27|437.87|441.43|434.53|3562
1626638400000|2021-07-18 20:00:00|442.12|434.72|441.42|434.02|443.19|435.79|441.27|433.87|3715
1626642000000|2021-07-18 21:00:00|441.41|434.01|446.54|439.14|448.53|441.13|440.48|433.08|3108
1626645600000|2021-07-18 22:00:00|446.55|439.15|438.02|432.62|446.83|440.69|437.37|431.97|4925
1626649200000|2021-07-18 23:00:00|438.04|432.64|440.74|435.34|442.85|437.45|437.41|432.01|4696
1626652800000|2021-07-19 00:00:00|440.75|435.35|437.73|432.33|443.34|437.94|437.12|431.72|4208
1626656400000|2021-07-19 01:00:00|437.72|432.32|437.12|431.72|438.84|433.44|434.82|429.42|3758
1626660000000|2021-07-19 02:00:00|437.11|431.71|438.01|432.61|440.16|434.76|436.75|431.35|3348
1626663600000|2021-07-19 03:00:00|438.06|432.66|438.64|433.24|440.39|434.99|437.43|432.03|3138
1626667200000|2021-07-19 04:00:00|438.68|433.28|441.86|436.46|441.92|436.52|438.68|433.28|2780
1626670800000|2021-07-19 05:00:00|441.91|436.51|443.14|437.74|443.48|438.08|440.43|435.03|3140
1626674400000|2021-07-19 06:00:00|443.12|437.72|443.22|437.82|443.75|438.35|442.42|437.02|2619
1626678000000|2021-07-19 07:00:00|443.24|437.84|440.67|435.27|444.05|438.65|440.64|435.24|3556
1626681600000|2021-07-19 08:00:00|440.69|435.29|437.65|432.25|442.42|437.02|437.58|432.18|3424
1626685200000|2021-07-19 09:00:00|437.7|432.3|438.18|432.78|439.81|434.41|437.14|431.74|3894
1626688800000|2021-07-19 10:00:00|438.19|432.79|434.53|429.13|438.51|433.11|434.13|428.73|3664
1626692400000|2021-07-19 11:00:00|434.54|429.14|434.79|429.39|437.73|432.33|434.18|428.78|3783
1626696000000|2021-07-19 12:00:00|434.8|429.4|418.99|413.59|435.89|430.49|418.39|412.99|6045
1626699600000|2021-07-19 13:00:00|418.98|413.58|416.41|411.01|421.21|415.81|416.17|410.77|5443
1626703200000|2021-07-19 14:00:00|416.42|411.02|419.61|414.21|421.05|415.65|415.87|410.47|5493
1626706800000|2021-07-19 15:00:00|419.6|414.2|417.26|411.86|421.47|416.07|416.98|411.58|4594
1626710400000|2021-07-19 16:00:00|417.23|411.83|417.64|412.24|419.18|413.78|416.31|410.91|3817
1626714000000|2021-07-19 17:00:00|417.63|412.23|419.61|414.21|420.4|415|417.61|412.21|2697
1626717600000|2021-07-19 18:00:00|419.63|414.23|418.19|412.79|420.64|415.24|417.64|412.24|3662
1626721200000|2021-07-19 19:00:00|418.29|412.89|420.15|414.75|420.63|415.23|416.63|411.23|3523
1626724800000|2021-07-19 20:00:00|420.16|414.76|418.35|412.95|420.48|415.08|418.22|412.82|3179
1626728400000|2021-07-19 21:00:00|418.36|412.96|416.5|411.1|420.71|415.31|416.46|411.06|1942
1626732000000|2021-07-19 22:00:00|416.51|411.11|419.1|413.7|421.06|415.66|416.48|411.08|2862
1626735600000|2021-07-19 23:00:00|419.13|413.73|417.54|412.14|421.16|415.76|417.06|411.66|2794
1626739200000|2021-07-20 00:00:00|417.57|412.17|417.8|412.4|424.89|419.49|416.41|411.01|4905
1626742800000|2021-07-20 01:00:00|417.74|412.34|408.11|402.71|418.61|413.21|406.82|401.42|5546
1626746400000|2021-07-20 02:00:00|408.13|402.73|403.01|397.61|411.15|405.75|402.71|397.31|6373
1626750000000|2021-07-20 03:00:00|403|397.6|395.61|390.21|404.7|399.3|394.24|388.84|6329
1626753600000|2021-07-20 04:00:00|395.56|390.16|396.05|390.65|400.21|394.81|394.24|388.84|4412
1626757200000|2021-07-20 05:00:00|396.06|390.66|397.29|391.89|397.43|392.03|394.87|389.47|2997
1626760800000|2021-07-20 06:00:00|397.27|391.87|396.35|390.95|398.12|392.72|395.05|389.65|2680
1626764400000|2021-07-20 07:00:00|396.42|391.02|398.41|393.01|398.77|393.37|396.1|390.7|2753
1626768000000|2021-07-20 08:00:00|398.4|393|392.17|386.77|398.68|393.28|391.49|386.09|3537
1626771600000|2021-07-20 09:00:00|392.06|386.66|388.74|383.34|395|389.6|387.35|381.95|4355
1626775200000|2021-07-20 10:00:00|388.77|383.37|392.96|387.56|393.94|388.54|387.43|382.03|5377
1626778800000|2021-07-20 11:00:00|393|387.6|393.33|387.93|395.43|390.03|390.23|384.83|3873
1626782400000|2021-07-20 12:00:00|393.29|387.89|396.23|390.83|397.1|391.7|392.96|387.56|3345
1626786000000|2021-07-20 13:00:00|396.24|390.84|393.79|388.39|396.48|391.08|391.47|386.07|2934
1626789600000|2021-07-20 14:00:00|393.78|388.38|398.52|393.12|399.72|394.32|392.17|386.77|4284
1626793200000|2021-07-20 15:00:00|398.58|393.18|406|400.6|407.21|401.81|397.82|392.42|3859
1626796800000|2021-07-20 16:00:00|406.01|400.61|400.51|395.11|407.33|401.93|400.51|395.11|4933
1626800400000|2021-07-20 17:00:00|400.65|395.25|401.68|396.28|402.38|396.98|400.57|395.17|2061
1626804000000|2021-07-20 18:00:00|401.69|396.29|404.41|399.01|405.05|399.65|401.43|396.03|1728
1626807600000|2021-07-20 19:00:00|404.38|398.98|404.74|399.34|406.6|401.2|403.54|398.14|3189
1626811200000|2021-07-20 20:00:00|404.75|399.35|406.36|400.96|407.99|402.59|404.72|399.32|2770
1626814800000|2021-07-20 21:00:00|406.37|400.97|403.25|397.85|406.82|401.42|402.94|397.54|2531
1626818400000|2021-07-20 22:00:00|403.24|397.84|399.76|394.36|404.11|398.71|399.17|393.77|3376
1626822000000|2021-07-20 23:00:00|399.74|394.34|401.29|395.89|402.93|397.53|399.73|394.33|2768
1626825600000|2021-07-21 00:00:00|401.28|395.88|395.82|390.42|403.66|398.26|395.41|390.01|4670
1626829200000|2021-07-21 01:00:00|395.85|390.45|399.2|393.8|399.66|394.26|394.84|389.44|3729
1626832800000|2021-07-21 02:00:00|399.19|393.79|403.56|398.16|404.96|399.56|399.18|393.78|4295
1626836400000|2021-07-21 03:00:00|403.64|398.24|404.4|399|405.84|400.44|402.18|396.78|3804
1626840000000|2021-07-21 04:00:00|404.43|399.03|417.19|411.79|417.63|412.23|403.75|398.35|5649
1626843600000|2021-07-21 05:00:00|417.18|411.78|415.73|410.33|417.77|412.37|414.72|409.32|3591
1626847200000|2021-07-21 06:00:00|415.72|410.32|418.69|413.29|419.63|414.23|415.52|410.12|3879
1626850800000|2021-07-21 07:00:00|418.7|413.3|416.78|411.38|419.24|413.84|416.03|410.63|3835
1626854400000|2021-07-21 08:00:00|416.79|411.39|415.45|410.05|418|412.6|414.37|408.97|3908
1626858000000|2021-07-21 09:00:00|415.44|410.04|420.13|414.73|420.43|415.03|414.14|408.74|3650
1626861600000|2021-07-21 10:00:00|420.11|414.71|421.34|415.94|422.43|417.03|419.06|413.66|4105
1626865200000|2021-07-21 11:00:00|421.33|415.93|423.15|417.75|423.97|418.57|420.51|415.11|4126
1626868800000|2021-07-21 12:00:00|423.14|417.74|420.77|415.37|424.78|419.38|420.58|415.18|3911
1626872400000|2021-07-21 13:00:00|420.78|415.38|421.97|416.57|422.58|417.18|420.64|415.24|3699
1626876000000|2021-07-21 14:00:00|421.98|416.58|427.65|422.25|428.18|422.78|421.98|416.58|4105
1626879600000|2021-07-21 15:00:00|427.66|422.26|430.93|425.53|431.32|425.92|425.97|420.57|4459
1626883200000|2021-07-21 16:00:00|430.99|425.59|431.15|425.75|438.17|432.77|429.28|423.88|5925
1626886800000|2021-07-21 17:00:00|431.09|425.69|428.65|423.25|431.57|426.17|426.87|421.47|5502
1626890400000|2021-07-21 18:00:00|428.66|423.26|424.37|418.97|437.27|431.87|423.89|418.49|6660
1626894000000|2021-07-21 19:00:00|424.39|418.99|424.47|419.07|430.9|425.5|423.87|418.47|6203
1626897600000|2021-07-21 20:00:00|424.44|419.04|427.32|421.92|428.17|422.77|424.41|419.01|5020
1626901200000|2021-07-21 21:00:00|427.27|421.87|428.03|422.63|428.61|423.21|425.02|419.62|2347
1626904800000|2021-07-21 22:00:00|427.98|422.58|432.29|426.89|432.29|426.89|427.39|421.99|3701
1626908400000|2021-07-21 23:00:00|432.31|426.91|433.47|428.07|433.9|428.5|430.49|425.09|4256
1626912000000|2021-07-22 00:00:00|433.46|428.06|433.46|428.06|439.29|433.89|431.35|425.95|5467
1626915600000|2021-07-22 01:00:00|433.45|428.05|428.99|423.59|433.72|428.32|427.68|422.28|4413
1626919200000|2021-07-22 02:00:00|429|423.6|427.47|422.07|430.07|424.67|427.4|422|5309
1626922800000|2021-07-22 03:00:00|427.45|422.05|429.68|424.28|433.12|427.72|427.13|421.73|5409
1626926400000|2021-07-22 04:00:00|429.69|424.29|435.22|429.82|435.25|429.85|429.54|424.14|4899
1626930000000|2021-07-22 05:00:00|435.24|429.84|430.84|425.44|436.04|430.64|429.8|424.4|3575
1626933600000|2021-07-22 06:00:00|430.88|425.48|435.8|430.4|436.82|431.42|429.94|424.54|3798
1626937200000|2021-07-22 07:00:00|435.81|430.41|436.54|431.14|440.22|434.82|435.31|429.91|4819
1626940800000|2021-07-22 08:00:00|436.56|431.16|437.99|432.59|440.17|434.77|435.43|430.03|3786
1626944400000|2021-07-22 09:00:00|437.97|432.57|433.36|427.96|438.33|432.93|430.45|425.05|4609
1626948000000|2021-07-22 10:00:00|433.35|427.95|435.37|429.97|437.99|432.59|432.68|427.28|3831
1626951600000|2021-07-22 11:00:00|435.35|429.95|435.72|430.32|436.37|430.97|433.15|427.75|3786
1626955200000|2021-07-22 12:00:00|435.73|430.33|439.09|433.69|439.46|434.06|428.13|422.73|4178
1626958800000|2021-07-22 13:00:00|439.14|433.74|438.66|433.26|443.39|437.99|437.99|432.59|3658
1626962400000|2021-07-22 14:00:00|438.64|433.24|441.69|436.29|441.75|436.35|437.16|431.76|3447
1626966000000|2021-07-22 15:00:00|441.7|436.3|445.15|439.75|445.54|440.14|441.28|435.88|5077
1626969600000|2021-07-22 16:00:00|445.21|439.81|444.74|439.34|446.58|441.18|443.41|438.01|4539
1626973200000|2021-07-22 17:00:00|444.77|439.37|447.73|442.33|447.84|442.44|444.51|439.11|2959
1626976800000|2021-07-22 18:00:00|447.74|442.34|444.03|438.63|448.17|442.77|443.37|437.97|3138
1626980400000|2021-07-22 19:00:00|444.02|438.62|444.74|439.34|445.39|439.99|443.55|438.15|2667
1626984000000|2021-07-22 20:00:00|444.75|439.35|443.16|437.76|445.19|439.79|442.09|436.69|2549
1626987600000|2021-07-22 21:00:00|443.15|437.75|439.74|434.34|445.8|440.4|439.74|434.34|1620
1626991200000|2021-07-22 22:00:00|439.61|434.21|440.86|435.46|442.71|437.31|438.72|433.32|2354
1626994800000|2021-07-22 23:00:00|440.89|435.49|444.86|439.46|445.9|440.5|440.47|435.07|2341
1626998400000|2021-07-23 00:00:00|444.87|439.47|448|442.6|449.23|443.83|442.52|437.12|2539
1627002000000|2021-07-23 01:00:00|448.1|442.7|449.8|444.4|452.18|446.78|446.87|441.47|2582
1627005600000|2021-07-23 02:00:00|449.81|444.41|449.51|444.11|453.27|447.87|448.51|443.11|2233
1627009200000|2021-07-23 03:00:00|449.59|444.19|446.93|441.53|450.1|444.7|446.49|441.09|3174
1627012800000|2021-07-23 04:00:00|446.94|441.54|448.12|442.72|449.68|444.28|446.39|440.99|3678
1627016400000|2021-07-23 05:00:00|448.13|442.73|447.65|442.25|451.14|445.74|447.45|442.05|4290
1627020000000|2021-07-23 06:00:00|447.62|442.22|446.03|440.63|447.89|442.49|445.01|439.61|3376
1627023600000|2021-07-23 07:00:00|446.02|440.62|446.39|440.99|446.52|441.12|442.53|437.13|3573
1627027200000|2021-07-23 08:00:00|446.86|441.46|440.44|435.04|447.36|441.96|440.23|434.83|4078
1627030800000|2021-07-23 09:00:00|440.46|435.06|441.93|436.53|444.43|439.03|439.47|434.07|4521
1627034400000|2021-07-23 10:00:00|441.94|436.54|442.8|437.4|443.18|437.78|440.05|434.65|4211
1627038000000|2021-07-23 11:00:00|442.74|437.34|443.22|437.82|445.9|440.5|442.67|437.27|4212
1627041600000|2021-07-23 12:00:00|443.21|437.81|445.84|440.44|445.85|440.45|441.14|435.74|3433
1627045200000|2021-07-23 13:00:00|445.85|440.45|448.43|443.03|449.23|443.83|445.59|440.19|2431
1627048800000|2021-07-23 14:00:00|448.45|443.05|445.18|439.78|448.45|443.05|445.18|439.78|3491
1627052400000|2021-07-23 15:00:00|445.19|439.79|439.78|434.38|445.48|440.08|439.63|434.23|4034
1627056000000|2021-07-23 16:00:00|439.79|434.39|436.29|430.89|440.69|435.29|434.89|429.49|5323
1627059600000|2021-07-23 17:00:00|436.27|430.87|436.59|431.19|436.93|431.53|434.25|428.85|3905
1627063200000|2021-07-23 18:00:00|436.61|431.21|438.08|432.68|438.8|433.4|435.57|430.17|2950
1627066800000|2021-07-23 19:00:00|438.06|432.66|439.85|434.45|440.27|434.87|437.77|432.37|2507
1627070400000|2021-07-23 20:00:00|439.83|434.43|443.3|437.9|443.51|438.11|438.98|433.58|3560
1627110000000|2021-07-24 07:00:00|462.5|457.1|461.35|455.95|462.68|457.28|459.47|454.07|2748
1627113600000|2021-07-24 08:00:00|461.36|455.96|458.22|452.82|461.45|456.05|457.62|452.22|3994
1627117200000|2021-07-24 09:00:00|458.23|452.83|459.85|454.45|460.18|454.78|457.99|452.59|3391
1627120800000|2021-07-24 10:00:00|459.84|454.44|458.78|453.38|461.7|456.3|458.23|452.83|3802
1627124400000|2021-07-24 11:00:00|458.79|453.39|459.14|453.74|461.88|456.48|458.22|452.82|3653
1627128000000|2021-07-24 12:00:00|459.1|453.7|459.51|454.11|460.16|454.76|457.38|451.98|3281
1627131600000|2021-07-24 13:00:00|459.5|454.1|459.73|454.33|461.07|455.67|458.49|453.09|3300
1627135200000|2021-07-24 14:00:00|459.72|454.32|459.43|454.03|461.06|455.66|457.45|452.05|4689
1627138800000|2021-07-24 15:00:00|459.44|454.04|459.46|454.06|461.66|456.26|457.79|452.39|4048
1627142400000|2021-07-24 16:00:00|459.44|454.04|465.54|460.14|467.27|461.87|458.88|453.48|6767
1627146000000|2021-07-24 17:00:00|465.53|460.13|460.62|455.22|465.73|460.33|460.61|455.21|4620
1627149600000|2021-07-24 18:00:00|460.64|455.24|458.33|452.93|461.04|455.64|458.28|452.88|2822
1627153200000|2021-07-24 19:00:00|458.32|452.92|454.16|448.76|458.32|452.92|453.15|447.75|4212
1627156800000|2021-07-24 20:00:00|454.15|448.75|455.36|449.96|455.8|450.4|453.05|447.65|3490
1627160400000|2021-07-24 21:00:00|454.78|449.38|460.08|454.68|460.39|454.99|453.37|447.97|2865
1627164000000|2021-07-24 22:00:00|460.04|454.64|459.46|454.06|460.04|454.64|457.11|451.71|3806
1627167600000|2021-07-24 23:00:00|459.47|454.07|461.65|456.25|461.97|456.57|457.35|451.95|3676
1627171200000|2021-07-25 00:00:00|461.64|456.24|452.82|447.42|462.46|457.06|451.24|445.84|5790
1627174800000|2021-07-25 01:00:00|452.83|447.43|449.78|444.38|454.21|448.81|449.03|443.63|5675
1627178400000|2021-07-25 02:00:00|449.77|444.37|453.53|448.13|453.9|448.5|448.89|443.49|4556
1627182000000|2021-07-25 03:00:00|453.52|448.12|451.59|446.19|454.21|448.81|451.55|446.15|4038
1627185600000|2021-07-25 04:00:00|451.54|446.14|455|449.6|456.5|451.1|450.05|444.65|5434
1627189200000|2021-07-25 05:00:00|454.99|449.59|454.06|448.66|456.05|450.65|451.89|446.49|4514
1627192800000|2021-07-25 06:00:00|454.05|448.65|454.62|449.22|455.85|450.45|453.28|447.88|4005
1627196400000|2021-07-25 07:00:00|454.63|449.23|457.97|452.57|459.23|453.83|454.51|449.11|5741
1627200000000|2021-07-25 08:00:00|457.98|452.58|455.36|449.96|459.22|453.82|454.01|448.61|4403
1627203600000|2021-07-25 09:00:00|455.38|449.98|455.96|450.56|456.33|450.93|452.48|447.08|4198
1627207200000|2021-07-25 10:00:00|455.97|450.57|452.9|447.5|459.39|453.99|452.9|447.5|4794
1627210800000|2021-07-25 11:00:00|452.86|447.46|453.37|447.97|455.63|450.23|452.36|446.96|5073
1627214400000|2021-07-25 12:00:00|453.36|447.96|451.41|446.01|453.37|447.97|450.47|445.07|5404
1627218000000|2021-07-25 13:00:00|451.4|446|447.61|442.21|452.24|446.84|446.77|441.37|5557
1627221600000|2021-07-25 14:00:00|447.6|442.2|447.84|442.44|448.26|442.86|445.22|439.82|5332
1627225200000|2021-07-25 15:00:00|447.81|442.41|448.88|443.48|451.16|445.76|445.78|440.38|5834
1627228800000|2021-07-25 16:00:00|448.89|443.49|446.66|441.26|449.11|443.71|445.07|439.67|5516
1627232400000|2021-07-25 17:00:00|446.67|441.27|448.71|443.31|449.69|444.29|445.66|440.26|4285
1627236000000|2021-07-25 18:00:00|448.73|443.33|447.11|441.71|449.57|444.17|446.85|441.45|3586
1627239600000|2021-07-25 19:00:00|447.13|441.73|447.23|439.83|449.35|442.8|444.77|439.31|3833
1627243200000|2021-07-25 20:00:00|447.22|439.82|448.31|440.91|448.91|441.51|445.26|437.86|3245
1627246800000|2021-07-25 21:00:00|448.32|440.92|449.02|443.62|449.22|443.79|447.71|440.37|2820
1627250400000|2021-07-25 22:00:00|449.1|443.7|450.51|445.11|450.51|445.11|447.23|441.83|3226
1627254000000|2021-07-25 23:00:00|450.49|445.09|458.04|452.64|458.06|452.66|449.43|444.03|6002
1627257600000|2021-07-26 00:00:00|458.03|452.63|475.36|469.96|476.68|471.28|455.84|450.44|8066
1627261200000|2021-07-26 01:00:00|475.44|470.04|496.63|491.23|503.06|497.66|474.96|469.56|10737
1627264800000|2021-07-26 02:00:00|496.61|491.21|493.57|488.17|500.2|494.8|490.67|485.27|8577
1627268400000|2021-07-26 03:00:00|493.58|488.18|497.85|492.45|498.47|493.07|493.22|487.82|7348
1627272000000|2021-07-26 04:00:00|497.86|492.46|496.92|491.52|502.39|496.99|496.33|490.93|7871
1627275600000|2021-07-26 05:00:00|496.93|491.53|506.57|501.17|510.51|505.11|496.93|491.53|7509
1627279200000|2021-07-26 06:00:00|506.56|501.16|507.32|501.92|515.01|509.61|505.98|500.58|9028
1627282800000|2021-07-26 07:00:00|507.33|501.93|505.21|499.81|511.95|506.55|498.92|493.52|8283
1627286400000|2021-07-26 08:00:00|505.09|499.69|509.44|504.04|510.53|505.13|500.09|494.69|8906
1627290000000|2021-07-26 09:00:00|509.42|504.02|509.95|504.55|513.35|507.95|508.34|502.94|6814
1627293600000|2021-07-26 10:00:00|509.94|504.54|513.84|508.44|513.85|508.45|507.3|501.9|6933
1627297200000|2021-07-26 11:00:00|513.83|508.43|509.01|503.61|513.83|508.43|507.46|502.06|7208
1627300800000|2021-07-26 12:00:00|509.02|503.62|506.96|501.56|511.97|506.57|504.36|498.96|7526
1627304400000|2021-07-26 13:00:00|506.95|501.55|499.48|494.08|506.99|501.59|490.16|484.76|7869
1627308000000|2021-07-26 14:00:00|499.35|493.95|501.71|496.31|503.46|498.06|499.12|493.72|7050
1627311600000|2021-07-26 15:00:00|501.69|496.29|504.52|499.12|505.68|500.28|500.26|494.86|6575
1627315200000|2021-07-26 16:00:00|504.51|499.11|507.11|501.71|509.66|504.26|503.8|498.4|8045
1627318800000|2021-07-26 17:00:00|507.12|501.72|508.48|503.08|510.36|504.96|504.71|499.31|6249
1627322400000|2021-07-26 18:00:00|508.49|503.09|514.28|508.88|516.72|511.32|505.36|499.96|7704
1627326000000|2021-07-26 19:00:00|514.27|508.87|511.5|506.1|520.6|515.2|511.46|506.06|8462
1627329600000|2021-07-26 20:00:00|511.43|506.03|497.23|491.83|511.44|506.04|492.91|487.51|10542
1627333200000|2021-07-26 21:00:00|497.22|491.82|489.52|484.12|497.23|491.83|483.88|478.48|7283
1627336800000|2021-07-26 22:00:00|489.53|484.13|490.24|484.84|491.87|486.47|484.21|478.81|8213
1627340400000|2021-07-26 23:00:00|490.23|484.83|483.98|478.58|490.31|484.91|482.68|477.28|7212
1627344000000|2021-07-27 00:00:00|483.99|478.59|485.14|479.74|489.25|483.85|478.65|473.25|8342
1627347600000|2021-07-27 01:00:00|485.12|479.72|472.34|466.94|485.56|480.16|471.1|465.7|8945
1627351200000|2021-07-27 02:00:00|472.33|466.93|471.47|466.07|477.43|472.03|471.23|465.83|8664
1627354800000|2021-07-27 03:00:00|471.43|466.03|476.11|470.71|477.49|472.09|470.54|465.14|7617
1627358400000|2021-07-27 04:00:00|476.14|470.74|476.32|470.92|479.42|474.02|474.93|469.53|6679
1627362000000|2021-07-27 05:00:00|476.3|470.9|479.36|473.96|479.86|474.46|475.75|470.35|6834
1627365600000|2021-07-27 06:00:00|479.3|473.9|476.83|471.43|480.54|475.14|476.4|471|6795
1627369200000|2021-07-27 07:00:00|476.73|471.33|479.12|473.72|479.76|474.36|476.08|470.68|6215
1627372800000|2021-07-27 08:00:00|479.06|473.66|482.24|476.84|484.02|478.62|476.14|470.74|6159
1627376400000|2021-07-27 09:00:00|482.25|476.85|484.57|479.17|486.27|480.87|479.87|474.47|5642
1627380000000|2021-07-27 10:00:00|484.48|479.08|486.11|480.71|487.37|481.97|483.13|477.73|5709
1627383600000|2021-07-27 11:00:00|486.27|480.87|491.35|485.95|491.64|486.24|484.98|479.58|5588
1627387200000|2021-07-27 12:00:00|491.36|485.96|497.4|492|499.83|494.43|488.35|482.95|6496
1627390800000|2021-07-27 13:00:00|497.39|491.99|501.54|496.14|505|499.6|495.46|490.06|7050
1627394400000|2021-07-27 14:00:00|501.55|496.15|497.58|492.18|505.55|500.15|491.98|486.58|9235
1627398000000|2021-07-27 15:00:00|497.59|492.19|494.67|489.27|501.45|496.05|493.35|487.95|8014
1627401600000|2021-07-27 16:00:00|494.68|489.28|488.48|483.08|495.77|490.37|488.13|482.73|8917
1627405200000|2021-07-27 17:00:00|488.44|483.04|491.19|485.79|492.84|487.44|488.28|482.88|7345
1627408800000|2021-07-27 18:00:00|491.18|485.78|495.49|490.09|495.51|490.11|487.68|482.28|7765
1627412400000|2021-07-27 19:00:00|495.5|490.1|495.81|490.41|498.94|493.54|494.22|488.82|5752
1627416000000|2021-07-27 20:00:00|495.9|490.5|498.53|493.13|500.88|495.48|495.9|490.5|6748
1627419600000|2021-07-27 21:00:00|498.51|493.11|502.51|497.11|502.67|497.27|497.47|492.07|4212
1627423200000|2021-07-27 22:00:00|502.49|497.09|504.59|499.19|506.67|501.27|498.24|492.84|6644
1627426800000|2021-07-27 23:00:00|504.57|499.17|504.85|499.45|505.45|500.05|499.9|494.5|6967
1627430400000|2021-07-28 00:00:00|504.75|499.35|496.42|491.02|505.96|500.56|495.93|490.53|7209
1627434000000|2021-07-28 01:00:00|496.47|491.07|502.76|497.36|502.85|497.45|495.48|490.08|6452
1627437600000|2021-07-28 02:00:00|502.69|497.29|504.07|498.67|507.66|502.26|501.34|495.94|7530
1627441200000|2021-07-28 03:00:00|504.06|498.66|501.17|495.77|505.25|499.85|500.16|494.76|7108
1627444800000|2021-07-28 04:00:00|501.13|495.73|499|493.6|504.03|498.63|498.58|493.18|5790
1627448400000|2021-07-28 05:00:00|498.99|493.59|503.21|497.81|503.97|498.57|498.52|493.12|6164
1627452000000|2021-07-28 06:00:00|503.16|497.76|494.56|489.16|503.65|498.25|492.7|487.3|6315
1627455600000|2021-07-28 07:00:00|494.55|489.15|517.96|512.56|521.92|516.52|494.44|489.04|8603
1627459200000|2021-07-28 08:00:00|517.97|512.57|511.32|505.92|520.62|515.22|509.74|504.34|8827
1627462800000|2021-07-28 09:00:00|511.31|505.91|517.84|512.44|517.95|512.55|510.4|505|7078
1627466400000|2021-07-28 10:00:00|517.81|512.41|514.02|508.62|518.98|513.58|513.63|508.23|7265
1627470000000|2021-07-28 11:00:00|514.01|508.61|518.29|512.89|519.97|514.57|513.7|508.3|7805
1627473600000|2021-07-28 12:00:00|518.26|512.86|507.43|502.03|518.84|513.44|506.88|501.48|8181
1627477200000|2021-07-28 13:00:00|507.48|502.08|506.32|500.92|509.83|504.43|504.53|499.13|6920
1627480800000|2021-07-28 14:00:00|506.33|500.93|508.97|503.57|509.29|503.89|504.61|499.21|5667
1627484400000|2021-07-28 15:00:00|508.96|503.56|509.85|504.45|511.79|506.39|507.19|501.79|5954
1627488000000|2021-07-28 16:00:00|509.87|504.47|515.75|510.35|516.64|511.24|508.1|502.7|6742
1627491600000|2021-07-28 17:00:00|515.74|510.34|503.18|497.78|518.58|513.18|502.94|497.54|6855
1627495200000|2021-07-28 18:00:00|503.2|497.8|514.88|509.48|516.22|510.82|501.71|496.31|6821
1627498800000|2021-07-28 19:00:00|514.93|509.53|514.31|508.91|516.48|511.08|512.95|507.55|6402
1627502400000|2021-07-28 20:00:00|514.3|508.9|510.21|504.81|514.3|508.9|510.04|504.64|5990
1627506000000|2021-07-28 21:00:00|510.18|504.78|511.18|505.78|512.04|506.64|508.42|503.02|3922
1627509600000|2021-07-28 22:00:00|511.15|505.75|508.84|503.44|513.64|508.24|506.86|501.46|5593
1627513200000|2021-07-28 23:00:00|508.83|503.43|514.44|509.04|514.44|509.04|506.73|501.33|6736
1627516800000|2021-07-29 00:00:00|514.42|509.02|507.5|502.1|515.66|510.26|507.5|502.1|6859
1627520400000|2021-07-29 01:00:00|507.49|502.09|505.89|500.49|509.47|504.07|503.69|498.29|6517
1627524000000|2021-07-29 02:00:00|505.88|500.48|507.16|501.76|513.75|508.35|505.31|499.91|5813
1627527600000|2021-07-29 03:00:00|507.15|501.75|507.04|501.64|508.84|503.44|505.92|500.52|5029
1627531200000|2021-07-29 04:00:00|507.05|501.65|511.36|505.96|512.97|507.57|505.32|499.92|6382
1627534800000|2021-07-29 05:00:00|511.35|505.95|512.02|506.62|512.88|507.48|508.43|503.03|6092
1627538400000|2021-07-29 06:00:00|512.03|506.63|510.12|504.72|512.41|507.01|509.33|503.93|5005
1627542000000|2021-07-29 07:00:00|510.14|504.74|509.02|503.62|511.5|506.1|508.3|502.9|4478
1627545600000|2021-07-29 08:00:00|509.05|503.65|508.36|502.96|510.29|504.89|507.28|501.88|5727
1627549200000|2021-07-29 09:00:00|508.26|502.86|513.79|508.39|514.97|509.57|508.25|502.85|5960
1627552800000|2021-07-29 10:00:00|513.8|508.4|509.58|504.18|514.17|508.77|508.72|503.32|5567
1627556400000|2021-07-29 11:00:00|509.57|504.17|504.59|499.19|510.13|504.73|501.75|496.35|6474
1627560000000|2021-07-29 12:00:00|504.61|499.21|505.08|499.68|506.03|500.63|502.02|496.62|6326
1627563600000|2021-07-29 13:00:00|504.96|499.56|509.02|503.62|509.17|503.77|503.99|498.59|5368
1627567200000|2021-07-29 14:00:00|509.03|503.63|512.57|507.17|513.02|507.62|506.46|501.06|6116
1627570800000|2021-07-29 15:00:00|512.59|507.19|522.64|517.24|525.87|520.47|511.08|505.68|7944
1627574400000|2021-07-29 16:00:00|522.65|517.25|548.03|542.63|549.69|544.29|522.2|516.8|9503
1627578000000|2021-07-29 17:00:00|547.96|542.56|537.3|531.9|549.04|543.64|536.78|531.38|7829
1627581600000|2021-07-29 18:00:00|537.29|531.89|539.37|533.97|541.01|535.61|536.28|530.88|6384
1627585200000|2021-07-29 19:00:00|539.4|534|536.85|531.45|540.94|535.54|535.74|530.34|6063
1627588800000|2021-07-29 20:00:00|536.82|531.42|538.26|532.86|542.64|537.24|536.48|531.08|5304
1627592400000|2021-07-29 21:00:00|538.33|532.93|533.42|528.02|538.84|533.44|533.28|527.88|3845
1627596000000|2021-07-29 22:00:00|533.43|528.03|539.37|533.97|539.43|534.03|533.39|527.99|4783
1627599600000|2021-07-29 23:00:00|539.38|533.98|541.43|536.03|544.57|539.17|537.3|531.9|7244
1627603200000|2021-07-30 00:00:00|541.46|536.06|543.98|538.58|550.71|545.31|537.7|532.3|8248
1627606800000|2021-07-30 01:00:00|543.95|538.55|545.82|540.42|547.64|542.24|541.48|536.08|6870
1627610400000|2021-07-30 02:00:00|545.83|540.43|542.77|537.37|550.2|544.8|542.15|536.75|6254
1627614000000|2021-07-30 03:00:00|542.68|537.28|542.07|536.67|544.41|539.01|541.69|536.29|5067
1627617600000|2021-07-30 04:00:00|542.08|536.68|538.86|533.46|542.89|537.49|537.07|531.67|5902
1627621200000|2021-07-30 05:00:00|538.85|533.45|535.25|529.85|538.93|533.53|533.88|528.48|4931
1627624800000|2021-07-30 06:00:00|535.26|529.86|541.15|535.75|543.22|537.82|534.47|529.07|5864
1627628400000|2021-07-30 07:00:00|541.17|535.77|536.97|531.57|541.29|535.89|535.83|530.43|5233
1627632000000|2021-07-30 08:00:00|536.99|531.59|523.44|518.04|537.48|532.08|520.74|515.34|7253
1627635600000|2021-07-30 09:00:00|523.45|518.05|527.69|522.29|527.91|522.51|521.88|516.48|8898
1627639200000|2021-07-30 10:00:00|527.67|522.27|528.7|523.3|529.81|524.41|526.5|521.1|6367
1627642800000|2021-07-30 11:00:00|528.71|523.31|526.03|520.63|528.74|523.34|523.93|518.53|6373
1627646400000|2021-07-30 12:00:00|526.02|520.62|526.21|520.81|529.18|523.78|524.48|519.08|6200
1627650000000|2021-07-30 13:00:00|526.3|520.9|528.41|523.01|530.03|524.63|525.21|519.81|5530
1627653600000|2021-07-30 14:00:00|528.47|523.07|532.63|527.23|532.78|527.38|527.73|522.33|5637
1627657200000|2021-07-30 15:00:00|532.65|527.25|530.8|525.4|532.68|527.28|527.9|522.5|6004
1627660800000|2021-07-30 16:00:00|530.79|525.39|529.56|524.16|531.56|526.16|527.99|522.59|6768
1627664400000|2021-07-30 17:00:00|529.52|524.12|534.11|528.71|537.51|532.11|529.46|524.06|5947
1627668000000|2021-07-30 18:00:00|534.07|528.67|535.54|530.14|537|531.6|533.69|528.29|4119
1627671600000|2021-07-30 19:00:00|535.56|530.16|537.71|532.31|539.69|534.29|535.4|530|5288
1627675200000|2021-07-30 20:00:00|537.7|532.3|544.03|538.63|549.14|543.74|537.29|531.89|6812
1627714800000|2021-07-31 07:00:00|546.85|541.45|547.52|542.12|548.69|543.29|546.66|541.26|3337
1627718400000|2021-07-31 08:00:00|547.51|542.11|550.39|544.99|551.43|546.03|546.01|540.61|4190
1627722000000|2021-07-31 09:00:00|550.42|545.02|548.16|542.76|551.78|546.38|547.18|541.78|4486
1627725600000|2021-07-31 10:00:00|548.15|542.75|550.5|545.1|555.27|549.87|547.16|541.76|5155
1627729200000|2021-07-31 11:00:00|550.49|545.09|544.74|539.34|555.02|549.62|544|538.6|6668
1627732800000|2021-07-31 12:00:00|544.73|539.33|545.22|539.82|547.78|542.38|542.73|537.33|5408
1627736400000|2021-07-31 13:00:00|545.21|539.81|544.29|538.89|546.44|541.04|542.59|537.19|6409
1627740000000|2021-07-31 14:00:00|544.28|538.88|544.2|538.8|546.11|540.71|540.31|534.91|6656
1627743600000|2021-07-31 15:00:00|544.18|538.78|546.62|541.22|547.19|541.79|543.09|537.69|6044
1627747200000|2021-07-31 16:00:00|546.58|541.18|542.6|537.2|547.49|542.09|542.59|537.19|5452
1627750800000|2021-07-31 17:00:00|542.56|537.16|541.33|535.93|543.43|538.03|539.92|534.52|5103
1627754400000|2021-07-31 18:00:00|541.32|535.92|543.42|538.02|544.15|538.75|540.61|535.21|4496
1627758000000|2021-07-31 19:00:00|543.41|538.01|542.58|537.18|544.39|538.99|542.19|536.79|4251
1627761600000|2021-07-31 20:00:00|542.57|537.17|545.72|540.32|549.06|543.66|541.03|535.63|4983
1627765200000|2021-07-31 21:00:00|545.71|540.31|552.9|547.5|553.08|547.68|545.61|540.21|4549
1627768800000|2021-07-31 22:00:00|552.92|547.52|553.64|548.24|554.48|549.08|550.12|544.72|5408
1627772400000|2021-07-31 23:00:00|553.63|548.23|548.74|543.34|554.81|549.41|547.49|542.09|5566
1627776000000|2021-08-01 00:00:00|548.68|543.28|558.65|553.25|559.79|554.39|544.28|538.88|7535
1627779600000|2021-08-01 01:00:00|558.66|553.26|557.42|552.02|561.88|556.48|556.1|550.7|7020
1627783200000|2021-08-01 02:00:00|557.44|552.04|559.37|553.97|559.44|554.04|555.06|549.66|5236
1627786800000|2021-08-01 03:00:00|559.36|553.96|564.35|558.95|566.11|560.71|559.05|553.65|6336
1627790400000|2021-08-01 04:00:00|564.34|558.94|560.41|555.01|565.86|560.46|559.79|554.39|5801
1627794000000|2021-08-01 05:00:00|560.42|555.02|558.13|552.73|561.61|556.21|555.05|549.65|6346
1627797600000|2021-08-01 06:00:00|558.12|552.72|558.27|552.87|559.13|553.73|556.06|550.66|4710
1627801200000|2021-08-01 07:00:00|558.26|552.86|555.99|550.59|559.07|553.67|555.31|549.91|4449
1627804800000|2021-08-01 08:00:00|555.98|550.58|556.79|551.39|558.22|552.82|555.13|549.73|4071
1627808400000|2021-08-01 09:00:00|556.78|551.38|557.15|551.75|557.67|552.27|555.37|549.97|3604
1627812000000|2021-08-01 10:00:00|557.14|551.74|548.39|542.99|557.21|551.81|546.49|541.09|5365
1627815600000|2021-08-01 11:00:00|548.38|542.98|550.4|545|550.93|545.53|544.33|538.93|6094
1627819200000|2021-08-01 12:00:00|550.41|545.01|550.04|544.64|553.1|547.7|549.57|544.17|4975
1627822800000|2021-08-01 13:00:00|550.05|544.65|547.5|542.1|550.9|545.5|546.39|540.99|5161
1627826400000|2021-08-01 14:00:00|547.48|542.08|549.81|544.41|552.62|547.22|546.12|540.72|6297
1627830000000|2021-08-01 15:00:00|549.8|544.4|549.57|544.17|554.93|549.53|547.85|542.45|6765
1627833600000|2021-08-01 16:00:00|549.56|544.16|551.66|546.26|552.24|546.84|543.27|537.87|8240
1627837200000|2021-08-01 17:00:00|551.63|546.23|546.67|541.27|552.28|546.88|544.79|539.39|6859
1627840800000|2021-08-01 18:00:00|546.69|541.29|547.79|542.39|547.86|542.46|544.74|539.34|5740
1627844400000|2021-08-01 19:00:00|547.78|542.38|552.17|544.77|554.18|547.12|541.23|535.83|8328
1627848000000|2021-08-01 20:00:00|552.18|544.78|552.65|545.25|556.09|548.69|550.18|542.78|7976
1627851600000|2021-08-01 21:00:00|552.64|545.24|549.04|543.64|552.65|545.25|548.72|541.76|3864
1627855200000|2021-08-01 22:00:00|549.05|543.65|542.86|537.46|550.91|545.51|540.8|535.4|8122
1627858800000|2021-08-01 23:00:00|542.93|537.53|529.09|523.69|545|539.6|517.32|511.92|9538
1627862400000|2021-08-02 00:00:00|529.07|523.67|524.54|519.14|532.87|527.47|523.73|518.33|9489
1627866000000|2021-08-02 01:00:00|524.65|519.25|529.33|523.93|531.54|526.14|522.61|517.21|7872
1627869600000|2021-08-02 02:00:00|529.34|523.94|536.88|531.48|537.93|532.53|528.1|522.7|7532
1627873200000|2021-08-02 03:00:00|536.85|531.45|537.24|531.84|538.15|532.75|535.68|530.28|5421
1627876800000|2021-08-02 04:00:00|537.22|531.82|536.49|531.09|539.67|534.27|535.85|530.45|5760
1627880400000|2021-08-02 05:00:00|536.48|531.08|538.37|532.97|539.85|534.45|536.23|530.83|5063
1627884000000|2021-08-02 06:00:00|538.35|532.95|556.1|550.7|557.62|552.22|537.76|532.36|6984
1627887600000|2021-08-02 07:00:00|556.11|550.71|552.69|547.29|557.5|552.1|550.26|544.86|7309
1627891200000|2021-08-02 08:00:00|552.64|547.24|557.64|552.24|557.83|552.43|546.38|540.98|7623
1627894800000|2021-08-02 09:00:00|557.6|552.2|563.88|558.48|567.94|562.54|553.55|548.15|9341
1627898400000|2021-08-02 10:00:00|563.85|558.45|560.73|555.33|563.85|558.45|558.91|553.51|6295
1627902000000|2021-08-02 11:00:00|560.7|555.3|563.56|558.16|566.6|561.2|555.61|550.21|7004
1627905600000|2021-08-02 12:00:00|563.51|558.11|561.56|556.16|570.06|564.66|554.27|548.87|8729
1627909200000|2021-08-02 13:00:00|561.62|556.22|561.36|555.96|564.27|558.87|557.66|552.26|8568
1627912800000|2021-08-02 14:00:00|561.31|555.91|559.88|554.48|562.83|557.43|555.06|549.66|6417
1627916400000|2021-08-02 15:00:00|559.84|554.44|555.28|549.88|560.51|555.11|554.86|549.46|5938
1627920000000|2021-08-02 16:00:00|555.3|549.9|554.18|548.78|557.44|552.04|553.22|547.82|6223
1627923600000|2021-08-02 17:00:00|554.17|548.77|551.11|545.71|554.45|549.05|550.65|545.25|5569
1627927200000|2021-08-02 18:00:00|551.12|545.72|553.58|548.18|554.17|548.77|549.38|543.98|6629
1627930800000|2021-08-02 19:00:00|553.59|548.19|548.2|542.8|554.28|548.88|547.25|541.85|6398
1627934400000|2021-08-02 20:00:00|548.17|542.77|545.75|540.35|550.37|544.97|544.32|538.92|7961
1627938000000|2021-08-02 21:00:00|545.76|540.36|547.26|541.86|547.91|542.51|543.91|538.51|4966
1627941600000|2021-08-02 22:00:00|547.25|541.85|549.88|544.48|550.62|545.22|546.67|541.27|6354
1627945200000|2021-08-02 23:00:00|549.89|544.49|546.11|540.71|551.57|546.17|545.04|539.64|6524
1627948800000|2021-08-03 00:00:00|546.09|540.69|549.5|544.1|554.64|549.24|542.34|536.94|8552
1627952400000|2021-08-03 01:00:00|549.51|544.11|541.69|536.29|549.63|544.23|541.38|535.98|7668
1627956000000|2021-08-03 02:00:00|541.66|536.26|542.5|537.1|545.01|539.61|540.4|535|5951
1627959600000|2021-08-03 03:00:00|542.48|537.08|537.59|532.19|544.31|538.91|536.21|530.81|7681
1627963200000|2021-08-03 04:00:00|537.63|532.23|533.76|528.36|540.91|535.51|533.36|527.96|7657
1627966800000|2021-08-03 05:00:00|533.8|528.4|531.52|526.12|533.8|528.4|526.1|520.7|8268
1627970400000|2021-08-03 06:00:00|531.51|526.11|532.6|527.2|535.01|529.61|530.12|524.72|6791
1627974000000|2021-08-03 07:00:00|532.57|527.17|535.72|530.32|537.22|531.82|530.79|525.39|6795
1627977600000|2021-08-03 08:00:00|535.73|530.33|531.52|526.12|535.81|530.41|531.47|526.07|6711
1627981200000|2021-08-03 09:00:00|531.51|526.11|534.51|529.11|534.56|529.16|529.5|524.1|6108
1627984800000|2021-08-03 10:00:00|534.52|529.12|535.53|530.13|538.48|533.08|532.98|527.58|5821
1627988400000|2021-08-03 11:00:00|535.5|530.1|531.01|525.61|536.77|531.37|531.01|525.61|5850
1627992000000|2021-08-03 12:00:00|531.04|525.64|537.12|531.72|537.92|532.52|524.53|519.13|9151
1627995600000|2021-08-03 13:00:00|537.13|531.73|538.84|533.44|540.29|534.89|537.12|531.72|6373
1627999200000|2021-08-03 14:00:00|538.92|533.52|536.69|531.29|541.53|536.13|535.85|530.45|6271
1628002800000|2021-08-03 15:00:00|536.64|531.24|534.42|529.02|537.51|532.11|530.63|525.23|6704
1628006400000|2021-08-03 16:00:00|534.43|529.03|538.91|533.51|539.26|533.86|534.02|528.62|6564
1628010000000|2021-08-03 17:00:00|538.86|533.46|534.3|528.9|541.4|536|534.29|528.89|5539
1628013600000|2021-08-03 18:00:00|534.27|528.87|541.41|536.01|541.45|536.05|532.65|527.25|6874
1628017200000|2021-08-03 19:00:00|541.42|536.02|539.05|533.65|542.19|536.79|538.01|532.61|5809
1628020800000|2021-08-03 20:00:00|539.07|533.67|541.94|536.54|542.72|537.32|537.64|532.24|6963
1628024400000|2021-08-03 21:00:00|541.93|536.53|542.96|537.56|544.08|538.68|540.87|535.47|4198
1628028000000|2021-08-03 22:00:00|542.99|537.59|543.69|538.29|545.65|540.25|542.7|537.3|6327
1628031600000|2021-08-03 23:00:00|543.68|538.28|541.2|535.8|546.51|541.11|538.8|533.4|6076
1628035200000|2021-08-04 00:00:00|541.19|535.79|541.74|536.34|543.19|537.79|536.29|530.89|7652
1628038800000|2021-08-04 01:00:00|541.71|536.31|541.45|536.05|543.31|537.91|540.78|535.38|5186
1628042400000|2021-08-04 02:00:00|541.42|536.02|538.82|533.42|542.92|537.52|538.48|533.08|5117
1628046000000|2021-08-04 03:00:00|538.77|533.37|536.23|530.83|539.07|533.67|536.16|530.76|4930
1628049600000|2021-08-04 04:00:00|536.24|530.84|533.5|528.1|536.81|531.41|530.5|525.1|6787
1628053200000|2021-08-04 05:00:00|533.52|528.12|533.6|528.2|536.79|531.39|532.85|527.45|5444
1628056800000|2021-08-04 06:00:00|533.61|528.21|532.26|526.86|536.35|530.95|531.42|526.02|6184
1628060400000|2021-08-04 07:00:00|532.27|526.87|532.59|527.19|533.88|528.48|529.57|524.17|6135
1628064000000|2021-08-04 08:00:00|532.61|527.21|530.7|525.3|534.95|529.55|527.47|522.07|6803
1628067600000|2021-08-04 09:00:00|530.71|525.31|531.04|525.64|532.47|527.07|529.36|523.96|5584
1628071200000|2021-08-04 10:00:00|531.03|525.63|533.72|528.32|533.91|528.51|528.75|523.35|6019
1628074800000|2021-08-04 11:00:00|533.74|528.34|534.64|529.24|535.02|529.62|533.06|527.66|5328
1628078400000|2021-08-04 12:00:00|534.65|529.25|540.59|535.19|540.73|535.33|534.25|528.85|7108
1628082000000|2021-08-04 13:00:00|540.58|535.18|542.81|537.41|544.45|539.05|540.07|534.67|8206
1628085600000|2021-08-04 14:00:00|542.83|537.43|544.75|539.35|544.75|539.35|540.91|535.51|6746
1628089200000|2021-08-04 15:00:00|544.66|539.26|545.54|540.14|548.93|543.53|544.39|538.99|7138
1628092800000|2021-08-04 16:00:00|545.53|540.13|548.01|542.61|548.97|543.57|544.76|539.36|7213
1628096400000|2021-08-04 17:00:00|547.98|542.58|546.17|540.77|548.28|542.88|544.68|539.28|5348
1628100000000|2021-08-04 18:00:00|546.23|540.83|547.68|542.28|552.83|547.43|546.19|540.79|5655
1628103600000|2021-08-04 19:00:00|547.7|542.3|549.71|544.31|550.35|544.95|546.83|541.43|6255
1628107200000|2021-08-04 20:00:00|549.7|544.3|548.98|543.58|551.31|545.91|548.53|543.13|4577
1628110800000|2021-08-04 21:00:00|549.02|543.62|552.34|546.94|552.46|547.06|548.82|543.42|3381
1628114400000|2021-08-04 22:00:00|552.35|546.95|550.33|544.93|553.02|547.62|547.44|542.04|5472
1628118000000|2021-08-04 23:00:00|550.32|544.92|548.3|542.9|555.4|550|547.71|542.31|8012
1628121600000|2021-08-05 00:00:00|548.35|542.95|544.2|538.8|551.01|545.61|543.45|538.05|7908
1628125200000|2021-08-05 01:00:00|544.17|538.77|544.07|538.67|545.4|540|541.15|535.75|7516
1628128800000|2021-08-05 02:00:00|544.06|538.66|543.55|538.15|544.55|539.15|542|536.6|6626
1628132400000|2021-08-05 03:00:00|543.54|538.14|544.66|539.26|545.22|539.82|542.6|537.2|5477
1628136000000|2021-08-05 04:00:00|544.7|539.3|540.76|535.36|545.4|540|540.18|534.78|4263
1628139600000|2021-08-05 05:00:00|540.75|535.35|539.9|534.5|540.97|535.57|539.19|533.79|4189
1628143200000|2021-08-05 06:00:00|539.93|534.53|534.67|529.27|539.93|534.53|534.13|528.73|6189
1628146800000|2021-08-05 07:00:00|534.68|529.28|537.42|532.02|537.89|532.49|533.81|528.41|6240
1628150400000|2021-08-05 08:00:00|537.41|532.01|531.29|525.89|538.66|533.26|530.82|525.42|6227
1628154000000|2021-08-05 09:00:00|531.32|525.92|529.53|524.13|532.98|527.58|526.88|521.48|8934
1628157600000|2021-08-05 10:00:00|529.52|524.12|531.89|526.49|533.34|527.94|528.25|522.85|7575
1628161200000|2021-08-05 11:00:00|531.92|526.52|532.65|527.25|534.23|528.83|530.08|524.68|7066
1628164800000|2021-08-05 12:00:00|532.63|527.23|532.19|526.79|534.96|529.56|526.05|520.65|7285
1628168400000|2021-08-05 13:00:00|532.25|526.85|532.94|527.54|535|529.6|527.56|522.16|7469
1628172000000|2021-08-05 14:00:00|533.01|527.61|538.91|533.51|538.92|533.52|531.24|525.84|6377
1628175600000|2021-08-05 15:00:00|538.92|533.52|537.36|531.96|541.25|535.85|534.36|528.96|6917
1628179200000|2021-08-05 16:00:00|537.17|531.77|540.34|534.94|541.55|536.15|534.1|528.7|8277
1628182800000|2021-08-05 17:00:00|540.35|534.95|550.92|545.52|551.31|545.91|540.34|534.94|8573
1628186400000|2021-08-05 18:00:00|550.93|545.53|548.09|542.69|551.28|545.88|546.47|541.07|6865
1628190000000|2021-08-05 19:00:00|548.08|542.68|548.81|543.41|551.55|546.15|547.61|542.21|7026
1628193600000|2021-08-05 20:00:00|548.75|543.35|551.94|546.54|552.85|547.45|548.75|543.35|5490
1628197200000|2021-08-05 21:00:00|551.95|546.55|551.88|546.48|552.89|547.49|550.55|545.15|4103
1628200800000|2021-08-05 22:00:00|551.87|546.47|551.91|546.51|553.47|548.07|548.57|543.17|4272
1628204400000|2021-08-05 23:00:00|551.92|546.52|551.5|546.1|553.34|547.94|550.08|544.68|4721
1628208000000|2021-08-06 00:00:00|551.52|546.12|546.82|541.42|553.27|547.87|545.58|540.18|7443
1628211600000|2021-08-06 01:00:00|546.88|541.48|550.44|545.04|550.72|545.32|546.22|540.82|5988
1628215200000|2021-08-06 02:00:00|550.46|545.06|545.69|540.29|550.46|545.06|544.6|539.2|5804
1628218800000|2021-08-06 03:00:00|545.72|540.32|547.12|541.72|550.5|545.1|545.43|540.03|6615
1628222400000|2021-08-06 04:00:00|547.15|541.75|545.35|539.95|549.67|544.27|544.03|538.63|6856
1628226000000|2021-08-06 05:00:00|545.36|539.96|549.93|544.53|550.04|544.64|544.12|538.72|6121
1628229600000|2021-08-06 06:00:00|549.92|544.52|550.06|544.66|552.48|547.08|547.32|541.92|6392
1628233200000|2021-08-06 07:00:00|550.07|544.67|547.12|541.72|550.37|544.97|546.36|540.96|6020
1628236800000|2021-08-06 08:00:00|547.11|541.71|547.19|541.79|549.27|543.87|543.93|538.53|5277
1628240400000|2021-08-06 09:00:00|547.17|541.77|544.62|539.22|547.22|541.82|543.89|538.49|5811
1628244000000|2021-08-06 10:00:00|544.58|539.18|543.05|537.65|545.84|540.44|541.25|535.85|6250
1628247600000|2021-08-06 11:00:00|543.06|537.66|540.95|535.55|543.52|538.12|540.92|535.52|5566
1628251200000|2021-08-06 12:00:00|540.98|535.58|546.91|541.51|547.95|542.55|539.68|534.28|7746
1628254800000|2021-08-06 13:00:00|546.9|541.5|546.91|541.51|548.26|542.86|545.4|540|5045
1628258400000|2021-08-06 14:00:00|546.93|541.53|543.95|538.55|547.58|542.18|543.67|538.27|4684
1628262000000|2021-08-06 15:00:00|543.96|538.56|560.56|555.16|562.58|557.18|542.89|537.49|8196
1628265600000|2021-08-06 16:00:00|560.57|555.17|558.33|552.93|563.67|558.27|556.82|551.42|8158
1628269200000|2021-08-06 17:00:00|558.32|552.92|556.93|551.53|561.31|555.91|556.69|551.29|6916
1628272800000|2021-08-06 18:00:00|556.97|551.57|555.69|550.29|559.06|553.66|554.87|549.47|3862
1628276400000|2021-08-06 19:00:00|555.71|550.31|558.19|552.79|559.63|554.23|555.71|550.31|5294
1628280000000|2021-08-06 20:00:00|558.2|552.8|559.07|553.67|559.73|554.33|554.78|549.38|5742
1628326800000|2021-08-07 09:00:00|574.44|569.04|584.9|579.5|584.93|579.53|574.31|568.91|7329
1628330400000|2021-08-07 10:00:00|584.89|579.49|584.46|579.06|588.07|582.67|581.46|576.06|7093
1628334000000|2021-08-07 11:00:00|584.47|579.07|586.7|581.3|587.82|582.42|579.53|574.13|6263
1628337600000|2021-08-07 12:00:00|586.69|581.29|577.22|571.82|593.51|588.11|575.44|570.04|9538
1628341200000|2021-08-07 13:00:00|577.24|571.84|572.16|566.76|579.85|574.45|571.87|566.47|8519
1628344800000|2021-08-07 14:00:00|572.18|566.78|579.32|573.92|579.52|574.12|572.18|566.78|7377
1628348400000|2021-08-07 15:00:00|579.35|573.95|582.53|577.13|587.01|581.61|576.63|571.23|7727
1628352000000|2021-08-07 16:00:00|582.54|577.14|586.93|581.53|587.14|581.74|572.41|567.01|9654
1628355600000|2021-08-07 17:00:00|586.94|581.54|579.91|574.51|589.97|584.57|576.49|571.09|8315
1628359200000|2021-08-07 18:00:00|579.93|574.53|579.34|573.94|580.34|574.94|576.03|570.63|6630
1628362800000|2021-08-07 19:00:00|579.4|574|583.07|577.67|584.85|579.45|578.07|572.67|6995
1628366400000|2021-08-07 20:00:00|583.06|577.66|581.38|575.98|584.49|579.09|579.5|574.1|7451
1628370000000|2021-08-07 21:00:00|581.4|576|576.18|570.78|584.64|579.24|576.17|570.77|5339
1628373600000|2021-08-07 22:00:00|576.19|570.79|578.99|573.59|583.06|577.66|575.31|569.91|7420
1628377200000|2021-08-07 23:00:00|579|573.6|586.7|581.3|587.62|582.22|579|573.6|7560
1628380800000|2021-08-08 00:00:00|586.71|581.31|588.3|582.9|592.67|587.27|581.09|575.69|9626
1628384400000|2021-08-08 01:00:00|588.28|582.88|575.7|570.3|588.48|583.08|574.94|569.54|8668
1628388000000|2021-08-08 02:00:00|575.69|570.29|573.69|568.29|576.12|570.72|570.91|565.51|7600
1628391600000|2021-08-08 03:00:00|573.63|568.23|579.15|573.75|579.58|574.18|572.82|567.42|6776
1628395200000|2021-08-08 04:00:00|579.16|573.76|575.4|570|580.88|575.48|574.16|568.76|6941
1628398800000|2021-08-08 05:00:00|575.41|570.01|579.73|574.33|580.36|574.96|572.67|567.27|6797
1628402400000|2021-08-08 06:00:00|579.72|574.32|588.3|582.9|589.9|584.5|579.08|573.68|7912
1628406000000|2021-08-08 07:00:00|588.34|582.94|581.38|575.98|588.41|583.01|580.31|574.91|7204
1628409600000|2021-08-08 08:00:00|581.36|575.96|579.2|573.8|584.97|579.57|579.13|573.73|6385
1628413200000|2021-08-08 09:00:00|579.28|573.88|580.19|574.79|582.53|577.13|578.94|573.54|4905
1628416800000|2021-08-08 10:00:00|580.18|574.78|574.57|569.17|582.51|577.11|573.11|567.71|6522
1628420400000|2021-08-08 11:00:00|574.54|569.14|574.94|569.54|578.06|572.66|572.35|566.95|5804
1628424000000|2021-08-08 12:00:00|574.96|569.56|581.01|575.61|581.57|576.17|573.94|568.54|5919
1628427600000|2021-08-08 13:00:00|581.02|575.62|578.19|572.79|582.59|577.19|575.37|569.97|6223
1628431200000|2021-08-08 14:00:00|578.21|572.81|564.65|559.25|579.55|574.15|564.4|559|7708
1628434800000|2021-08-08 15:00:00|564.64|559.24|566.06|560.66|568.97|563.57|564.44|559.04|7670
1628438400000|2021-08-08 16:00:00|566.07|560.67|561.9|556.5|569.52|564.12|561.47|556.07|7605
1628442000000|2021-08-08 17:00:00|561.89|556.49|565.7|560.3|569.13|563.73|558.88|553.48|7710
1628445600000|2021-08-08 18:00:00|565.69|560.29|564.33|558.93|567.1|561.7|561.68|556.28|7118
1628449200000|2021-08-08 19:00:00|564.34|558.94|564.16|558.76|567.9|562.5|561.03|555.63|8495
1628452800000|2021-08-08 20:00:00|564.18|558.78|561.66|556.26|567.66|562.26|558.74|553.34|8163
1628456400000|2021-08-08 21:00:00|561.67|556.27|565.01|559.61|566.45|561.05|560.06|554.66|4471
1628460000000|2021-08-08 22:00:00|564.98|559.58|567.09|561.69|568.38|562.98|564.12|558.72|6241
1628463600000|2021-08-08 23:00:00|567.1|561.7|558.79|553.39|568.23|562.83|557.77|552.37|7908
1628467200000|2021-08-09 00:00:00|558.77|553.37|549.1|543.7|559.79|554.39|548.83|543.43|8938
1628470800000|2021-08-09 01:00:00|549.09|543.69|547.75|542.35|551.58|546.18|546.19|540.79|8248
1628474400000|2021-08-09 02:00:00|547.76|542.36|552.32|546.92|553.35|547.95|547.02|541.62|7154
1628478000000|2021-08-09 03:00:00|552.35|546.95|553.93|548.53|555.33|549.93|549.68|544.28|6442
1628481600000|2021-08-09 04:00:00|553.98|548.58|555.71|550.31|556.77|551.37|551.75|546.35|6972
1628485200000|2021-08-09 05:00:00|555.7|550.3|555.94|550.54|558.86|553.46|553.98|548.58|6232
1628488800000|2021-08-09 06:00:00|555.96|550.56|555.62|550.22|558.91|553.51|551.4|546|7652
1628492400000|2021-08-09 07:00:00|555.64|550.24|562.25|556.85|562.58|557.18|555.64|550.24|7369
1628496000000|2021-08-09 08:00:00|562.24|556.84|569.11|563.71|569.53|564.13|561.54|556.14|6373
1628499600000|2021-08-09 09:00:00|569.13|563.73|575.79|570.39|575.91|570.51|566.3|560.9|8634
1628503200000|2021-08-09 10:00:00|575.8|570.4|577.63|572.23|578.26|572.86|573.08|567.68|7713
1628506800000|2021-08-09 11:00:00|577.6|572.2|581.34|575.94|582.62|577.22|577.23|571.83|8164
1628510400000|2021-08-09 12:00:00|581.32|575.92|577.29|571.89|582.04|576.64|575.82|570.42|7657
1628514000000|2021-08-09 13:00:00|577.11|571.71|576.14|570.74|583.61|578.21|575.34|569.94|7690
1628517600000|2021-08-09 14:00:00|576.13|570.73|586.57|581.17|591.26|585.86|576.1|570.7|9374
1628521200000|2021-08-09 15:00:00|586.56|581.16|601.3|595.9|602.52|597.12|586.56|581.16|8304
1628524800000|2021-08-09 16:00:00|601.28|595.88|600.24|594.84|602.74|597.34|594.9|589.5|8641
1628528400000|2021-08-09 17:00:00|600.32|594.92|593.59|588.19|602.32|596.92|592.31|586.91|7561
1628532000000|2021-08-09 18:00:00|593.61|588.21|597.57|592.17|602.19|596.79|593.34|587.94|7348
1628535600000|2021-08-09 19:00:00|597.56|592.16|597.56|592.16|602.04|596.64|594.94|589.54|7198
1628539200000|2021-08-09 20:00:00|597.55|592.15|587.75|582.35|603.51|598.11|587.32|581.92|8663
1628542800000|2021-08-09 21:00:00|587.74|582.34|592.57|587.17|592.74|587.34|585.37|579.97|6613
1628546400000|2021-08-09 22:00:00|592.65|587.25|596.92|591.52|597.7|592.3|590.68|585.28|7004
1628550000000|2021-08-09 23:00:00|596.93|591.53|594.23|588.83|598.66|593.26|591.76|586.36|7272
1628553600000|2021-08-10 00:00:00|594.21|588.81|591.13|585.73|598.74|593.34|587.49|582.09|8264
1628557200000|2021-08-10 01:00:00|591.1|585.7|589.95|584.55|591.77|586.37|585.92|580.52|7469
1628560800000|2021-08-10 02:00:00|590|584.6|592.98|587.58|592.98|587.58|587.75|582.35|6325
1628564400000|2021-08-10 03:00:00|592.97|587.57|585.25|579.85|594.23|588.83|584.65|579.25|5832
1628568000000|2021-08-10 04:00:00|585.34|579.94|581.99|576.59|587.19|581.79|581.91|576.51|6425
1628571600000|2021-08-10 05:00:00|581.95|576.55|586.95|581.55|588.37|582.97|581.12|575.72|6634
1628575200000|2021-08-10 06:00:00|586.94|581.54|589.3|583.9|591.71|586.31|584.33|578.93|7036
1628578800000|2021-08-10 07:00:00|589.29|583.89|592.08|586.68|592.35|586.95|584.14|578.74|7385
1628582400000|2021-08-10 08:00:00|592.13|586.73|593.07|587.67|593.47|588.07|590.82|585.42|6676
1628586000000|2021-08-10 09:00:00|593.08|587.68|589.08|583.68|593.29|587.89|586.67|581.27|6879
1628589600000|2021-08-10 10:00:00|589.21|583.81|583.76|578.36|590.34|584.94|582.5|577.1|7544
1628593200000|2021-08-10 11:00:00|583.77|578.37|589.73|584.33|595.41|590.01|582.96|577.56|8019
1628596800000|2021-08-10 12:00:00|589.72|584.32|599.78|594.38|599.78|594.38|586.67|581.27|7862
1628600400000|2021-08-10 13:00:00|599.75|594.35|596.08|590.68|609.46|604.06|592.82|587.42|9355
1628604000000|2021-08-10 14:00:00|596.1|590.7|589.84|584.44|596.76|591.36|587.78|582.38|7580
1628607600000|2021-08-10 15:00:00|589.87|584.47|586.27|580.87|591.56|586.16|583.93|578.53|8454
1628611200000|2021-08-10 16:00:00|586.34|580.94|578.82|573.42|588.95|583.55|576.4|571|8918
1628614800000|2021-08-10 17:00:00|578.83|573.43|585.66|580.26|585.95|580.55|578.83|573.43|6590
1628618400000|2021-08-10 18:00:00|585.61|580.21|589.43|584.03|589.69|584.29|585.3|579.9|5574
1628622000000|2021-08-10 19:00:00|589.44|584.04|593.91|588.51|593.99|588.59|589.18|583.78|5505
1628625600000|2021-08-10 20:00:00|593.82|588.42|595.98|590.58|597.65|592.25|593.11|587.71|6897
1628629200000|2021-08-10 21:00:00|596.11|590.71|599.55|594.15|600.68|595.28|595.58|590.18|5278
1628632800000|2021-08-10 22:00:00|599.54|594.14|593.05|587.65|601.02|595.62|591.82|586.42|5877
1628636400000|2021-08-10 23:00:00|593.1|587.7|595.11|589.71|595.76|590.36|590.78|585.38|6848
1628640000000|2021-08-11 00:00:00|595.1|589.7|600.5|595.1|601.41|596.01|593.31|587.91|7818
1628643600000|2021-08-11 01:00:00|600.49|595.09|604.79|599.39|604.79|599.39|598.55|593.15|6369
1628647200000|2021-08-11 02:00:00|604.78|599.38|596.49|591.09|605.17|599.77|593.5|588.1|7657
1628650800000|2021-08-11 03:00:00|596.48|591.08|599.75|594.35|601.14|595.74|595.27|589.87|5105
1628654400000|2021-08-11 04:00:00|599.78|594.38|598.47|593.07|601.67|596.27|595.55|590.15|6168
1628658000000|2021-08-11 05:00:00|598.52|593.12|603.53|598.13|605.89|600.49|598.17|592.77|6758
1628661600000|2021-08-11 06:00:00|603.54|598.14|614.31|608.91|616|610.6|603.54|598.14|8459
1628665200000|2021-08-11 07:00:00|614.3|608.9|613.67|608.27|618.22|612.82|611.77|606.37|8459
1628668800000|2021-08-11 08:00:00|613.79|608.39|612.34|606.94|615.61|610.21|607.02|601.62|7833
1628672400000|2021-08-11 09:00:00|612.35|606.95|612.81|607.41|613.28|607.88|608.22|602.82|7203
1628676000000|2021-08-11 10:00:00|612.8|607.4|609.68|604.28|616.01|610.61|608.17|602.77|7394
1628679600000|2021-08-11 11:00:00|609.71|604.31|607.39|601.99|614.7|609.3|606.71|601.31|6720
1628683200000|2021-08-11 12:00:00|607.38|601.98|610.25|604.85|610.93|605.53|605.45|600.05|6429
1628686800000|2021-08-11 13:00:00|610.26|604.86|620.72|615.32|620.74|615.34|608.48|603.08|7556
1628690400000|2021-08-11 14:00:00|620.71|615.31|621.85|616.45|625.48|620.08|616.88|611.48|8174
1628694000000|2021-08-11 15:00:00|621.81|616.41|620.27|614.87|627.17|621.77|618.52|613.12|7854
1628697600000|2021-08-11 16:00:00|620.34|614.94|623.33|617.93|627.69|622.29|617.88|612.48|8457
1628701200000|2021-08-11 17:00:00|623.32|617.92|627.99|622.59|629.38|623.98|621.98|616.58|6635
1628704800000|2021-08-11 18:00:00|628.01|622.61|622.09|616.69|628.03|622.63|620.72|615.32|6061
1628708400000|2021-08-11 19:00:00|622.06|616.66|630.03|624.63|631.22|625.82|621.1|615.7|6413
1628712000000|2021-08-11 20:00:00|630.06|624.66|630.22|624.82|635.37|629.97|627.57|622.17|8063
1628715600000|2021-08-11 21:00:00|630.21|624.81|631.81|626.41|632.9|627.5|621.14|615.74|7152
1628719200000|2021-08-11 22:00:00|631.79|626.39|621.18|615.78|631.97|626.57|615.96|610.56|8868
1628722800000|2021-08-11 23:00:00|621.24|615.84|623.63|618.23|626.89|621.49|619.63|614.23|8210
1628726400000|2021-08-12 00:00:00|623.62|618.22|642.48|637.08|643.77|638.37|622.14|616.74|9732
1628730000000|2021-08-12 01:00:00|642.53|637.13|646.31|640.91|646.79|641.39|637.84|632.44|8409
1628733600000|2021-08-12 02:00:00|646.3|640.9|650.1|644.7|652.36|646.96|643.93|638.53|7712
1628737200000|2021-08-12 03:00:00|650.09|644.69|642.03|636.63|650.19|644.79|639.57|634.17|7283
1628740800000|2021-08-12 04:00:00|642.04|636.64|634.17|628.77|644.76|639.36|633.16|627.76|8551
1628744400000|2021-08-12 05:00:00|634.25|628.85|618.25|612.85|634.61|629.21|609.19|603.79|9870
1628748000000|2021-08-12 06:00:00|618.27|612.87|619.2|613.8|620.53|615.13|611.6|606.2|9817
1628751600000|2021-08-12 07:00:00|619.29|613.89|625.45|620.05|625.98|620.58|617.46|612.06|7786
1628755200000|2021-08-12 08:00:00|625.42|620.02|623.95|618.55|626.61|621.21|621.59|616.19|6908
1628758800000|2021-08-12 09:00:00|623.96|618.56|627.04|621.64|629.56|624.16|615.34|609.94|8478
1628762400000|2021-08-12 10:00:00|627.11|621.71|625.43|620.03|629.31|623.91|624.76|619.36|5777
1628766000000|2021-08-12 11:00:00|625.37|619.97|613.6|608.2|626.95|621.55|613.06|607.66|8156
1628769600000|2021-08-12 12:00:00|613.58|608.18|614.44|609.04|617.73|612.33|610.23|604.83|8209
1628773200000|2021-08-12 13:00:00|614.45|609.05|613.44|608.04|618.39|612.99|612.01|606.61|7203
1628776800000|2021-08-12 14:00:00|613.43|608.03|602.19|596.79|614.42|609.02|598.82|593.42|9407
1628780400000|2021-08-12 15:00:00|602.18|596.78|603.77|598.37|608.38|602.98|600.72|595.32|8507
1628784000000|2021-08-12 16:00:00|603.89|598.49|602.43|597.03|607.39|601.99|595.3|589.9|9554
1628787600000|2021-08-12 17:00:00|602.44|597.04|604.98|599.58|609.33|603.93|600.78|595.38|6974
1628791200000|2021-08-12 18:00:00|605.01|599.61|610.94|605.54|611.89|606.49|605.01|599.61|7318
1628794800000|2021-08-12 19:00:00|610.95|605.55|609.1|603.7|611.26|605.86|607.33|601.93|5906
1628798400000|2021-08-12 20:00:00|609.09|603.69|610.97|605.57|612.48|607.08|605.21|599.81|6421
1628802000000|2021-08-12 21:00:00|611.02|605.62|604.99|599.59|612.07|606.67|603.22|597.82|5336
1628805600000|2021-08-12 22:00:00|604.98|599.58|600.75|595.35|605.89|600.49|598.29|592.89|7499
1628809200000|2021-08-12 23:00:00|600.74|595.34|609.03|603.63|609.21|603.81|600.62|595.22|7882
1628812800000|2021-08-13 00:00:00|609.05|603.65|615.96|610.56|618.59|613.19|604.25|598.85|8816
1628816400000|2021-08-13 01:00:00|615.99|610.59|619.53|614.13|621.83|616.43|615.72|610.32|7552
1628820000000|2021-08-13 02:00:00|619.5|614.1|621.79|616.39|623.85|618.45|618.83|613.43|5184
1628823600000|2021-08-13 03:00:00|621.87|616.47|620.72|615.32|624.84|619.44|620.67|615.27|4631
1628827200000|2021-08-13 04:00:00|620.71|615.31|622.86|617.46|623.96|618.56|618.29|612.89|4750
1628830800000|2021-08-13 05:00:00|622.87|617.47|624.17|618.77|626.6|621.2|622.21|616.81|4739
1628834400000|2021-08-13 06:00:00|624.26|618.86|637.4|632|637.9|632.5|622.64|617.24|7208
1628838000000|2021-08-13 07:00:00|637.28|631.88|635.78|630.38|638.97|633.57|632.43|627.03|8099
1628841600000|2021-08-13 08:00:00|635.87|630.47|640.21|634.81|643.63|638.23|632.4|627|7277
1628845200000|2021-08-13 09:00:00|640.22|634.82|639.37|633.97|643.25|637.85|638.4|633|7647
1628848800000|2021-08-13 10:00:00|639.36|633.96|640.84|635.44|646.06|640.66|638.51|633.11|7011
1628852400000|2021-08-13 11:00:00|640.8|635.4|638.13|632.73|645.83|640.43|637.85|632.45|6928
1628856000000|2021-08-13 12:00:00|638.12|632.72|644.22|638.82|646.28|640.88|637.82|632.42|7161
1628859600000|2021-08-13 13:00:00|644.1|638.7|640.73|635.33|644.25|638.85|639.56|634.16|5610
1628863200000|2021-08-13 14:00:00|640.74|635.34|635.75|630.35|643.28|637.88|633.34|627.94|7261
1628866800000|2021-08-13 15:00:00|635.72|630.32|629.88|624.48|637.51|632.11|626.59|621.19|8673
1628870400000|2021-08-13 16:00:00|629.84|624.44|635.1|629.7|635.2|629.8|626.31|620.91|8024
1628874000000|2021-08-13 17:00:00|635.11|629.71|633.25|627.85|635.33|629.93|631.83|626.43|7040
1628877600000|2021-08-13 18:00:00|633.28|627.88|634.43|629.03|634.81|629.41|630.38|624.98|6539
1628881200000|2021-08-13 19:00:00|634.51|629.11|633.92|628.52|636.98|631.58|631.1|625.7|7198
1628884800000|2021-08-13 20:00:00|633.95|628.55|646.13|640.73|648.49|643.09|632.42|627.02|8289
1628924400000|2021-08-14 07:00:00|664.48|659.08|667.69|662.29|670.43|665.03|663.56|658.16|5422
1628928000000|2021-08-14 08:00:00|667.68|662.28|666.87|661.47|672.39|666.99|666.24|660.84|5197
1628931600000|2021-08-14 09:00:00|666.88|661.48|658.22|652.82|673.1|667.7|655.85|650.45|7125
1628935200000|2021-08-14 10:00:00|658.3|652.9|650.15|644.75|663.36|657.96|647.11|641.71|11022
1628938800000|2021-08-14 11:00:00|650.14|644.74|655.49|650.09|655.65|650.25|645.34|639.94|8253
1628942400000|2021-08-14 12:00:00|655.53|650.13|649.75|644.35|656.65|651.25|649|643.6|6979
1628946000000|2021-08-14 13:00:00|649.74|644.34|653.19|647.79|653.54|648.14|647.37|641.97|5823
1628949600000|2021-08-14 14:00:00|653.22|647.82|664.54|659.14|664.54|659.14|652.39|646.99|6755
1628953200000|2021-08-14 15:00:00|664.55|659.15|667.47|662.07|667.77|662.37|661.72|656.32|6849
1628956800000|2021-08-14 16:00:00|667.49|662.09|676.43|671.03|678.89|673.49|664.21|658.81|7955
1628960400000|2021-08-14 17:00:00|676.5|671.1|672.52|667.12|676.59|671.19|670.57|665.17|2709
1628964000000|2021-08-14 18:00:00|672.24|666.84|671.37|665.97|677.1|671.7|669.89|664.49|6430
1628967600000|2021-08-14 19:00:00|671.38|665.98|675.68|670.28|678.41|673.01|668.75|663.35|6517
1628971200000|2021-08-14 20:00:00|675.67|670.27|667.2|661.8|675.69|670.29|663.97|658.57|7464
1628974800000|2021-08-14 21:00:00|667.21|661.81|673.13|667.73|673.48|668.08|667.18|661.78|3717
1628978400000|2021-08-14 22:00:00|673.12|667.72|672.18|666.78|675.17|669.77|671.79|666.39|4925
1628982000000|2021-08-14 23:00:00|672.14|666.74|695.16|689.76|695.67|690.27|670.75|665.35|6558
1628985600000|2021-08-15 00:00:00|695.17|689.77|699.23|693.83|706.51|701.11|691.08|685.68|8480
1628989200000|2021-08-15 01:00:00|699.26|693.86|707.26|701.86|711.91|706.51|697.46|692.06|7676
1628992800000|2021-08-15 02:00:00|707.3|701.9|706.72|701.32|711.09|705.69|704.52|699.12|6140
1628996400000|2021-08-15 03:00:00|706.73|701.33|698.89|693.49|708.18|702.78|697.81|692.41|6837
1629000000000|2021-08-15 04:00:00|698.9|693.5|698.12|692.72|699.35|693.95|692.11|686.71|7539
1629003600000|2021-08-15 05:00:00|698.13|692.73|696.29|690.89|703.03|697.63|695.28|689.88|6255
1629007200000|2021-08-15 06:00:00|696.28|690.88|692.07|686.67|699.74|694.34|690.64|685.24|7459
1629010800000|2021-08-15 07:00:00|692.13|686.73|682.71|677.31|693.39|687.99|675.67|670.27|8232
1629014400000|2021-08-15 08:00:00|682.57|677.17|685.26|679.86|687.47|682.07|678.75|673.35|7727
1629018000000|2021-08-15 09:00:00|685.23|679.83|691.69|686.29|692.08|686.68|681.35|675.95|6701
1629021600000|2021-08-15 10:00:00|691.7|686.3|685.89|680.49|694.36|688.96|683.56|678.16|6512
1629025200000|2021-08-15 11:00:00|685.85|680.45|689.96|684.56|690.97|685.57|677.47|672.07|7103
1629028800000|2021-08-15 12:00:00|689.95|684.55|682.62|677.22|690.74|685.34|679.87|674.47|7660
1629032400000|2021-08-15 13:00:00|682.59|677.19|685.08|679.68|687.07|681.67|676.53|671.13|8008
1629036000000|2021-08-15 14:00:00|685.15|679.75|687.78|682.38|696.17|690.77|681.56|676.16|8880
1629039600000|2021-08-15 15:00:00|687.76|682.36|692.75|687.35|693.25|687.85|685.21|679.81|7098
1629043200000|2021-08-15 16:00:00|692.71|687.31|685.35|679.95|694.05|688.65|684.25|678.85|7278
1629046800000|2021-08-15 17:00:00|685.32|679.92|689.56|684.16|689.62|684.22|678.77|673.37|7592
1629050400000|2021-08-15 18:00:00|689.57|684.17|692.44|687.04|693.12|687.72|688.1|682.7|6320
1629054000000|2021-08-15 19:00:00|692.43|687.03|694.33|688.93|695.12|689.72|689.83|684.43|5861
1629057600000|2021-08-15 20:00:00|694.37|688.97|698.3|690.9|699.6|692.2|694.37|687.04|6166
1629061200000|2021-08-15 21:00:00|698.29|690.89|701.12|693.72|702.03|694.63|695.94|688.54|4838
1629064800000|2021-08-15 22:00:00|701.11|693.71|708.59|703.19|708.71|703.31|700.8|693.71|6553
1629068400000|2021-08-15 23:00:00|708.57|703.17|706.3|700.9|711|705.6|703.52|698.12|7066
1629072000000|2021-08-16 00:00:00|706.28|700.88|709.05|703.65|717.48|712.08|702.25|696.85|9520
1629075600000|2021-08-16 01:00:00|709.21|703.81|710.92|705.52|714.54|709.14|707.55|702.15|6237
1629079200000|2021-08-16 02:00:00|711.2|705.8|711.71|706.31|714.74|709.34|709.52|704.12|6435
1629082800000|2021-08-16 03:00:00|711.67|706.27|702.91|697.51|712.15|706.75|702.91|697.51|7367
1629086400000|2021-08-16 04:00:00|702.94|697.54|707.88|702.48|709.87|704.47|702.91|697.51|6065
1629090000000|2021-08-16 05:00:00|707.93|702.53|709.88|704.48|710.11|704.71|706.57|701.17|5405
1629093600000|2021-08-16 06:00:00|709.87|704.47|699.42|694.02|709.87|704.47|697.91|692.51|6656
1629097200000|2021-08-16 07:00:00|699.52|694.12|700.58|695.18|706.16|700.76|699.04|693.64|6621
1629100800000|2021-08-16 08:00:00|700.57|695.17|699.95|694.55|705.09|699.69|697.37|691.97|7171
1629104400000|2021-08-16 09:00:00|699.97|694.57|702.27|696.87|703.46|698.06|695.86|690.46|6074
1629108000000|2021-08-16 10:00:00|702.35|696.95|707.3|701.9|708.33|702.93|702.32|696.92|6023
1629111600000|2021-08-16 11:00:00|707.31|701.91|706.26|700.86|709.43|704.03|705.54|700.14|5999
1629115200000|2021-08-16 12:00:00|706.24|700.84|702.39|696.99|707.77|702.37|700.44|695.04|7078
1629118800000|2021-08-16 13:00:00|702.38|696.98|687.02|681.62|703.73|698.33|685.02|679.62|7180
1629122400000|2021-08-16 14:00:00|687.04|681.64|682.33|676.93|691.37|685.97|681.99|676.59|8130
1629126000000|2021-08-16 15:00:00|682.16|676.76|690.31|684.91|690.6|685.2|682|676.6|8057
1629129600000|2021-08-16 16:00:00|690.3|684.9|691.08|685.68|693.25|687.85|687.79|682.39|6953
1629133200000|2021-08-16 17:00:00|691.07|685.67|691.65|686.25|692.68|687.28|687.22|681.82|6160
1629136800000|2021-08-16 18:00:00|691.62|686.22|693.13|687.73|694.52|689.12|689.83|684.43|6592
1629140400000|2021-08-16 19:00:00|693.16|687.76|683.7|678.3|693.16|687.76|683.45|678.05|6187
1629144000000|2021-08-16 20:00:00|683.69|678.29|682.12|676.72|684.14|678.74|677.92|672.52|9221
1629147600000|2021-08-16 21:00:00|682.05|676.65|685.16|679.76|690.16|684.76|679.54|674.14|4988
1629151200000|2021-08-16 22:00:00|685.17|679.77|685.99|680.59|689.35|683.95|682.72|677.32|7930
1629154800000|2021-08-16 23:00:00|685.95|680.55|676.17|670.77|686.72|681.32|676.1|670.7|9084
1629158400000|2021-08-17 00:00:00|676.16|670.76|668.9|663.5|680.59|675.19|662.89|657.49|9632
1629162000000|2021-08-17 01:00:00|668.89|663.49|682.66|677.26|682.82|677.42|667.84|662.44|7728
1629165600000|2021-08-17 02:00:00|682.74|677.34|686.83|681.43|687.05|681.65|681.36|675.96|7471
1629169200000|2021-08-17 03:00:00|686.77|681.37|688.65|683.25|691.63|686.23|685.58|680.18|6837
1629172800000|2021-08-17 04:00:00|688.64|683.24|689.64|684.24|691.33|685.93|685.59|680.19|6912
1629176400000|2021-08-17 05:00:00|689.62|684.22|681.62|676.22|693.08|687.68|680.18|674.78|8245
1629180000000|2021-08-17 06:00:00|681.63|676.23|674.33|668.93|684.2|678.8|674.22|668.82|9025
1629183600000|2021-08-17 07:00:00|674.26|668.86|682.39|676.99|682.6|677.2|672.79|667.39|7858
1629187200000|2021-08-17 08:00:00|682.38|676.98|680.63|675.23|685.8|680.4|680.08|674.68|8181
1629190800000|2021-08-17 09:00:00|680.57|675.17|692.34|686.94|692.5|687.1|680.46|675.06|8378
1629194400000|2021-08-17 10:00:00|692.36|686.96|686.67|681.27|692.69|687.29|686.23|680.83|7257
1629198000000|2021-08-17 11:00:00|686.68|681.28|690.8|685.4|693.69|688.29|686.53|681.13|7370
1629201600000|2021-08-17 12:00:00|690.75|685.35|684.2|678.8|693.55|688.15|684.18|678.78|6974
1629205200000|2021-08-17 13:00:00|684.29|678.89|681.19|675.79|687.94|682.54|679.39|673.99|8978
1629208800000|2021-08-17 14:00:00|681.29|675.89|674.85|669.45|683.4|678|674.85|669.45|8438
1629212400000|2021-08-17 15:00:00|674.86|669.46|668.51|663.11|677.04|671.64|667.95|662.55|8850
1629216000000|2021-08-17 16:00:00|668.61|663.21|668.99|663.59|673.93|668.53|665.9|660.5|8526
1629219600000|2021-08-17 17:00:00|668.93|663.53|675.56|670.16|676.64|671.24|667.35|661.95|6893
1629223200000|2021-08-17 18:00:00|675.51|670.11|673.52|668.12|678.64|673.24|671.63|666.23|7462
1629226800000|2021-08-17 19:00:00|673.57|668.17|669.08|663.68|674.36|668.96|665.4|660|8721
1629230400000|2021-08-17 20:00:00|669.02|663.62|656.84|651.44|670.65|665.25|646.38|640.98|9543
1629234000000|2021-08-17 21:00:00|656.83|651.43|649.4|644|656.9|651.5|648.81|643.41|6213
1629237600000|2021-08-17 22:00:00|649.45|644.05|653.47|648.07|653.52|648.12|643.02|637.62|9577
1629241200000|2021-08-17 23:00:00|653.42|648.02|641.51|636.11|653.42|648.02|640.49|635.09|9331
1629244800000|2021-08-18 00:00:00|641.56|636.16|638.04|632.64|647.74|642.34|628.65|623.25|10701
1629248400000|2021-08-18 01:00:00|638.06|632.66|640|634.6|640.04|634.64|623.18|617.78|10709
1629252000000|2021-08-18 02:00:00|640.02|634.62|639|633.6|642.02|636.62|635.89|630.49|9767
1629255600000|2021-08-18 03:00:00|639.09|633.69|641.3|635.9|641.35|635.95|633.33|627.93|9854
1629259200000|2021-08-18 04:00:00|641.31|635.91|638.58|633.18|643.72|638.32|636.02|630.62|9355
1629262800000|2021-08-18 05:00:00|638.57|633.17|647.19|641.79|647.19|641.79|637.43|632.03|8271
1629266400000|2021-08-18 06:00:00|647.18|641.78|644.85|639.45|648.23|642.83|643.7|638.3|7115
1629270000000|2021-08-18 07:00:00|644.79|639.39|639.84|634.44|646.7|641.3|638.53|633.13|8450
1629273600000|2021-08-18 08:00:00|639.76|634.36|643.44|638.04|649.55|644.15|636.98|631.58|8870
1629277200000|2021-08-18 09:00:00|643.45|638.05|645.37|639.97|647.8|642.4|640.88|635.48|8419
1629280800000|2021-08-18 10:00:00|645.36|639.96|642.54|637.14|649.9|644.5|640.94|635.54|9459
1629284400000|2021-08-18 11:00:00|642.55|637.15|637.64|632.24|648.42|643.02|635.58|630.18|9945
1629288000000|2021-08-18 12:00:00|637.63|632.23|643.74|638.34|645.77|640.37|637.08|631.68|8977
1629291600000|2021-08-18 13:00:00|643.78|638.38|645.46|640.06|648.25|642.85|642.3|636.9|7353
1629295200000|2021-08-18 14:00:00|645.34|639.94|645.58|640.18|647.32|641.92|642.42|637.02|7598
1629298800000|2021-08-18 15:00:00|645.57|640.17|649.19|643.79|649.21|643.81|638.86|633.46|8453
1629302400000|2021-08-18 16:00:00|649.2|643.8|651.58|646.18|653.16|647.76|646.11|640.71|8403
1629306000000|2021-08-18 17:00:00|651.61|646.21|652.27|646.87|658.07|652.67|649.73|644.33|7667
1629309600000|2021-08-18 18:00:00|652.31|646.91|646.57|641.17|653.99|648.59|644.19|638.79|8719
1629313200000|2021-08-18 19:00:00|646.5|641.1|638.86|633.46|649.94|644.54|638.51|633.11|8709
1629316800000|2021-08-18 20:00:00|638.85|633.45|634.12|628.72|641.8|636.4|634.07|628.67|7202
1629320400000|2021-08-18 21:00:00|634.11|628.71|633.58|628.18|636.96|631.56|632.53|627.13|4742
1629324000000|2021-08-18 22:00:00|633.57|628.17|640.15|634.75|640.82|635.42|632.82|627.42|5688
1629327600000|2021-08-18 23:00:00|640.26|634.86|634.59|629.19|644.08|638.68|634.33|628.93|7081
1629331200000|2021-08-19 00:00:00|634.62|629.22|641.58|636.18|642.19|636.79|632.15|626.75|9425
1629334800000|2021-08-19 01:00:00|641.57|636.17|639.71|634.31|644.23|638.83|636.96|631.56|7564
1629338400000|2021-08-19 02:00:00|639.64|634.24|634.74|629.34|639.64|634.24|634.64|629.24|8085
1629342000000|2021-08-19 03:00:00|634.73|629.33|628.57|623.17|634.73|629.33|628.36|622.96|9030
1629345600000|2021-08-19 04:00:00|628.49|623.09|628.33|622.93|631.32|625.92|625.4|620|8477
1629349200000|2021-08-19 05:00:00|628.34|622.94|633.06|627.66|635.09|629.69|626.33|620.93|8302
1629352800000|2021-08-19 06:00:00|633.05|627.65|629.59|624.19|633.58|628.18|627.62|622.22|7316
1629356400000|2021-08-19 07:00:00|629.58|624.18|630.57|625.17|631.92|626.52|625.69|620.29|7239
1629360000000|2021-08-19 08:00:00|630.62|625.22|633.45|628.05|636.17|630.77|626.2|620.8|8880
1629363600000|2021-08-19 09:00:00|633.47|628.07|633.32|627.92|635.25|629.85|631.75|626.35|7259
1629367200000|2021-08-19 10:00:00|633.36|627.96|627.01|621.61|634.73|629.33|626.88|621.48|6823
1629370800000|2021-08-19 11:00:00|626.98|621.58|625.22|619.82|633.39|627.99|624.69|619.29|8088
1629374400000|2021-08-19 12:00:00|625.2|619.8|629.96|624.56|631.86|626.46|622.54|617.14|8157
1629378000000|2021-08-19 13:00:00|630.03|624.63|635.3|629.9|635.47|630.07|627.25|621.85|7975
1629381600000|2021-08-19 14:00:00|635.29|629.89|639.36|633.96|640.28|634.88|635.24|629.84|8334
1629385200000|2021-08-19 15:00:00|639.31|633.91|642.84|637.44|643.62|638.22|638.41|633.01|7942
1629388800000|2021-08-19 16:00:00|642.85|637.45|642.25|636.85|646.2|640.8|641.77|636.37|7103
1629392400000|2021-08-19 17:00:00|642.27|636.87|646.37|640.97|647.16|641.76|640.45|635.05|7508
1629396000000|2021-08-19 18:00:00|646.38|640.98|653.36|647.96|653.61|648.21|646.11|640.71|7299
1629399600000|2021-08-19 19:00:00|653.37|647.97|654.71|649.31|656.17|650.77|652.68|647.28|6765
1629403200000|2021-08-19 20:00:00|654.78|649.38|655.69|650.29|656.71|651.31|650.64|645.24|8420
1629406800000|2021-08-19 21:00:00|655.49|650.09|657.98|652.58|658.1|652.7|653.93|648.53|4652
1629410400000|2021-08-19 22:00:00|657.99|652.59|659.13|653.73|659.13|653.73|652.65|647.25|5087
1629414000000|2021-08-19 23:00:00|659.1|653.7|662.54|657.14|662.82|657.42|656.98|651.58|8389
1629417600000|2021-08-20 00:00:00|662.56|657.16|664.21|658.81|669.16|663.76|659.86|654.46|9237
1629421200000|2021-08-20 01:00:00|664.23|658.83|666.63|661.23|668.1|662.7|662.62|657.22|7692
1629424800000|2021-08-20 02:00:00|666.65|661.25|664.13|658.73|667.65|662.25|662.95|657.55|7261
1629428400000|2021-08-20 03:00:00|664.03|658.63|658.61|653.21|665.46|660.06|658.38|652.98|8411
1629432000000|2021-08-20 04:00:00|658.6|653.2|658.65|653.25|660.31|654.91|657.28|651.88|7160
1629435600000|2021-08-20 05:00:00|658.63|653.23|660.91|655.51|662.03|656.63|655.9|650.5|6847
1629439200000|2021-08-20 06:00:00|660.92|655.52|660.93|655.53|662.11|656.71|658.24|652.84|5941
1629442800000|2021-08-20 07:00:00|660.94|655.54|659.18|653.78|663.99|658.59|656.26|650.86|7206
1629446400000|2021-08-20 08:00:00|659.17|653.77|660.03|654.63|660.38|654.98|655.07|649.67|7733
1629450000000|2021-08-20 09:00:00|660|654.6|663.11|657.71|664.65|659.25|659.8|654.4|7477
1629453600000|2021-08-20 10:00:00|663.1|657.7|665.52|660.12|666.41|661.01|661.62|656.22|6259
1629457200000|2021-08-20 11:00:00|665.51|660.11|661.79|656.39|665.56|660.16|660.89|655.49|6549
1629460800000|2021-08-20 12:00:00|661.78|656.38|665.8|660.4|665.96|660.56|661.32|655.92|6216
1629464400000|2021-08-20 13:00:00|665.81|660.41|671.55|666.15|673.36|667.96|664.86|659.46|6292
1629468000000|2021-08-20 14:00:00|671.51|666.11|682.47|677.07|683.37|677.97|670.7|665.3|7244
1629471600000|2021-08-20 15:00:00|682.48|677.08|682.91|677.51|683.25|677.85|677.81|672.41|7698
1629475200000|2021-08-20 16:00:00|682.92|677.52|681.61|676.21|686.7|681.3|679.29|673.89|8141
1629478800000|2021-08-20 17:00:00|681.57|676.17|682.61|677.21|685.63|680.23|680.23|674.83|6824
1629482400000|2021-08-20 18:00:00|682.6|677.2|680.1|674.7|684.19|678.79|676.44|671.04|7111
1629486000000|2021-08-20 19:00:00|680.11|674.71|679.68|674.28|684.51|679.11|678.69|673.29|5882
1629489600000|2021-08-20 20:00:00|679.58|674.18|680.18|674.78|682.18|676.78|678.78|673.38|6285
1629529200000|2021-08-21 07:00:00|692.56|687.16|694.8|689.4|694.99|689.59|691.1|685.7|7145
1629532800000|2021-08-21 08:00:00|694.79|689.39|694.4|689|695.15|689.75|693.71|688.31|617
1629536400000|2021-08-21 09:00:00|692.51|687.11|690.35|684.95|693.39|687.99|689.2|683.8|6381
1629540000000|2021-08-21 10:00:00|690.38|684.98|694.78|689.38|696.36|690.96|689.72|684.32|6661
1629543600000|2021-08-21 11:00:00|694.79|689.39|681.35|675.95|695.23|689.83|678.33|672.93|9004
1629547200000|2021-08-21 12:00:00|681.3|675.9|689.79|684.39|690.45|685.05|680.19|674.79|7984
1629550800000|2021-08-21 13:00:00|689.81|684.41|688.63|683.23|691.36|685.96|686.6|681.2|7567
1629554400000|2021-08-21 14:00:00|688.62|683.22|683.99|678.59|688.89|683.49|683.22|677.82|7244
1629558000000|2021-08-21 15:00:00|683.98|678.58|687.61|682.21|689.31|683.91|683.53|678.13|6683
1629561600000|2021-08-21 16:00:00|687.6|682.2|691.22|685.82|693.53|688.13|686.22|680.82|7951
1629565200000|2021-08-21 17:00:00|691.21|685.81|689.83|684.43|691.7|686.3|686.81|681.41|7341
1629568800000|2021-08-21 18:00:00|689.84|684.44|681.97|676.57|689.98|684.58|681.61|676.21|6715
1629572400000|2021-08-21 19:00:00|681.96|676.56|676.4|671|682.37|676.97|674.66|669.26|7209
1629576000000|2021-08-21 20:00:00|676.39|670.99|677.13|671.73|678.36|672.96|675.11|669.71|6565
1629579600000|2021-08-21 21:00:00|677.12|671.72|684.52|679.12|685.03|679.63|675.63|670.23|3865
1629583200000|2021-08-21 22:00:00|684.53|679.13|687.33|681.93|688.08|682.68|681.55|676.15|4654
1629586800000|2021-08-21 23:00:00|687.34|681.94|678.51|673.11|688.3|682.9|678.25|672.85|6387
1629590400000|2021-08-22 00:00:00|678.56|673.16|685.04|679.64|686.87|681.47|678.45|673.05|6830
1629594000000|2021-08-22 01:00:00|685.03|679.63|684.74|679.34|685.91|680.51|682.16|676.76|6067
1629597600000|2021-08-22 02:00:00|684.73|679.33|680.1|674.7|685.55|680.15|677.93|672.53|6072
1629601200000|2021-08-22 03:00:00|680.07|674.67|677.21|671.81|682.06|676.66|676.11|670.71|7054
1629604800000|2021-08-22 04:00:00|677.15|671.75|686.06|680.66|687.66|682.26|677.06|671.66|6602
1629608400000|2021-08-22 05:00:00|686.07|680.67|682.6|677.2|687.11|681.71|680.08|674.68|6149
1629612000000|2021-08-22 06:00:00|682.61|677.21|690.22|684.82|691.81|686.41|682.61|677.21|6324
1629615600000|2021-08-22 07:00:00|690.21|684.81|690.35|684.95|692.51|687.11|689.47|684.07|4900
1629619200000|2021-08-22 08:00:00|690.36|684.96|686.17|680.77|692.17|686.77|684.75|679.35|6294
1629622800000|2021-08-22 09:00:00|686.14|680.74|688.23|682.83|689.26|683.86|686.1|680.7|5573
1629626400000|2021-08-22 10:00:00|688.28|682.88|683.89|678.49|689.39|683.99|683.89|678.49|5965
1629630000000|2021-08-22 11:00:00|683.9|678.5|683.97|678.57|685.56|680.16|682.7|677.3|5181
1629633600000|2021-08-22 12:00:00|683.96|678.56|677.96|672.56|684.76|679.36|677.86|672.46|6216
1629637200000|2021-08-22 13:00:00|677.97|672.57|677.36|671.96|678.91|673.51|674.35|668.95|6477
1629640800000|2021-08-22 14:00:00|677.37|671.97|662.45|657.05|678.11|672.71|661.89|656.49|7357
1629644400000|2021-08-22 15:00:00|662.4|657|667.02|661.62|667.15|661.75|660.46|655.06|7565
1629648000000|2021-08-22 16:00:00|667.06|661.66|663.63|658.23|668.03|662.63|661.87|656.47|6859
1629651600000|2021-08-22 17:00:00|663.64|658.24|664.86|659.46|666.11|660.71|661.78|656.38|6403
1629655200000|2021-08-22 18:00:00|664.85|659.45|660.26|654.86|664.85|659.45|655.62|650.22|7322
1629658800000|2021-08-22 19:00:00|660.25|654.85|664.14|656.74|664.61|658.48|659.93|654.53|5558
1629662400000|2021-08-22 20:00:00|664.13|656.73|661.85|654.45|664.14|656.74|658.64|651.24|6929
1629666000000|2021-08-22 21:00:00|661.84|654.44|663.38|657.98|664.66|658.03|658.64|651.24|3818
1629669600000|2021-08-22 22:00:00|663.25|657.85|670.82|665.42|671.46|666.06|661.86|656.46|7487
1629673200000|2021-08-22 23:00:00|670.77|665.37|675.45|670.05|676.81|671.41|670.76|665.36|6865
1629676800000|2021-08-23 00:00:00|675.47|670.07|675.94|670.54|678.52|673.12|671.74|666.34|6999
1629680400000|2021-08-23 01:00:00|675.95|670.55|683.57|678.17|685.77|680.37|675.39|669.99|6694
1629684000000|2021-08-23 02:00:00|683.53|678.13|689.11|683.71|689.87|684.47|679.44|674.04|6929
1629687600000|2021-08-23 03:00:00|689.12|683.72|692.15|686.75|692.48|687.08|687.68|682.28|7795
1629691200000|2021-08-23 04:00:00|692.26|686.86|687.94|682.54|694.47|689.07|687.47|682.07|7519
1629694800000|2021-08-23 05:00:00|687.91|682.51|688.11|682.71|689.85|684.45|686.55|681.15|7046
1629698400000|2021-08-23 06:00:00|688.14|682.74|683.64|678.24|689.45|684.05|682.8|677.4|6274
1629702000000|2021-08-23 07:00:00|683.66|678.26|686.1|680.7|687.56|682.16|682.11|676.71|6540
1629705600000|2021-08-23 08:00:00|686.11|680.71|688.58|683.18|688.73|683.33|684.71|679.31|6973
1629709200000|2021-08-23 09:00:00|688.57|683.17|690.26|684.86|694.08|688.68|688.31|682.91|6649
1629712800000|2021-08-23 10:00:00|690.19|684.79|687.92|682.52|692.15|686.75|684.78|679.38|7992
1629716400000|2021-08-23 11:00:00|687.94|682.54|689.78|684.38|691.18|685.78|686.54|681.14|6791
1629720000000|2021-08-23 12:00:00|689.77|684.37|690.34|684.94|692.54|687.14|689.07|683.67|6810
1629723600000|2021-08-23 13:00:00|690.35|684.95|690.18|684.78|692.86|687.46|686.58|681.18|6981
1629727200000|2021-08-23 14:00:00|689.98|684.58|682.81|677.41|697.3|691.9|682.58|677.18|7264
1629730800000|2021-08-23 15:00:00|682.87|677.47|675.54|670.14|685.56|680.16|671.2|665.8|8382
1629734400000|2021-08-23 16:00:00|675.56|670.16|677.13|671.73|677.68|672.28|672.59|667.19|7778
1629738000000|2021-08-23 17:00:00|677.19|671.79|672.87|667.47|677.77|672.37|672.73|667.33|6689
1629741600000|2021-08-23 18:00:00|672.84|667.44|672.28|666.88|674.83|669.43|671.44|666.04|6944
1629745200000|2021-08-23 19:00:00|672.27|666.87|670.84|665.44|672.28|666.88|667.54|662.14|7391
1629748800000|2021-08-23 20:00:00|670.85|665.45|678.03|672.63|678.5|673.1|667.09|661.69|6780
1629752400000|2021-08-23 21:00:00|678.02|672.62|679.59|674.19|679.62|674.22|677.08|671.68|4730
1629756000000|2021-08-23 22:00:00|679.55|674.15|682.28|676.88|682.52|677.12|678.58|673.18|6785
1629759600000|2021-08-23 23:00:00|682.24|676.84|681.31|675.91|683.35|677.95|679.78|674.38|7403
1629763200000|2021-08-24 00:00:00|681.24|675.84|675.18|669.78|684.59|679.19|670.76|665.36|8617
1629766800000|2021-08-24 01:00:00|675.25|669.85|671.84|666.44|675.25|669.85|668.77|663.37|7234
1629770400000|2021-08-24 02:00:00|671.74|666.34|673.65|668.25|675.1|669.7|671.03|665.63|6955
1629774000000|2021-08-24 03:00:00|673.58|668.18|674.24|668.84|675.88|670.48|672.96|667.56|5881
1629777600000|2021-08-24 04:00:00|674.26|668.86|678.38|672.98|679.34|673.94|672.42|667.02|7228
1629781200000|2021-08-24 05:00:00|678.34|672.94|679.84|674.44|682.09|676.69|678.18|672.78|7016
1629784800000|2021-08-24 06:00:00|679.87|674.47|683|677.6|683.07|677.67|677.79|672.39|5634
1629788400000|2021-08-24 07:00:00|682.99|677.59|683.89|678.49|686.49|681.09|681.67|676.27|6411
1629792000000|2021-08-24 08:00:00|683.92|678.52|682.1|676.7|684.55|679.15|679.87|674.47|6460
1629795600000|2021-08-24 09:00:00|682.12|676.72|678.93|673.53|682.69|677.29|678.08|672.68|6103
1629799200000|2021-08-24 10:00:00|678.95|673.55|676.57|671.17|682.47|677.07|676.13|670.73|7328
1629802800000|2021-08-24 11:00:00|676.56|671.16|677.38|671.98|677.74|672.34|672.79|667.39|6867
1629806400000|2021-08-24 12:00:00|677.39|671.99|673.93|668.53|677.54|672.14|670.85|665.45|7413
1629810000000|2021-08-24 13:00:00|674.01|668.61|659.45|654.05|674.58|669.18|656.91|651.51|8843
1629813600000|2021-08-24 14:00:00|659.47|654.07|654.41|649.01|659.51|654.11|648.02|642.62|8281
1629817200000|2021-08-24 15:00:00|654.4|649|648.97|643.57|656.11|650.71|647.25|641.85|8449
1629820800000|2021-08-24 16:00:00|648.93|643.53|638.91|633.51|650.25|644.85|636.99|631.59|9630
1629824400000|2021-08-24 17:00:00|638.98|633.58|641.07|635.67|644.66|639.26|637.4|632|8365
1629828000000|2021-08-24 18:00:00|641.06|635.66|642.06|636.66|643.14|637.74|637.58|632.18|8163
1629831600000|2021-08-24 19:00:00|641.99|636.59|646.75|641.35|647.97|642.57|638.83|633.43|7824
1629835200000|2021-08-24 20:00:00|646.73|641.33|649.98|644.58|650.25|644.85|643.54|638.14|6474
1629838800000|2021-08-24 21:00:00|650|644.6|645.77|640.37|650.42|645.02|642.64|637.24|4632
1629842400000|2021-08-24 22:00:00|645.74|640.34|650.32|644.92|651.54|646.14|644.89|639.49|4316
1629846000000|2021-08-24 23:00:00|650.3|644.9|639.34|633.94|650.92|645.52|639.32|633.92|7585
1629849600000|2021-08-25 00:00:00|639.33|633.93|645.95|640.55|647.63|642.23|639.07|633.67|7644
1629853200000|2021-08-25 01:00:00|645.89|640.49|649.23|643.83|649.33|643.93|641.48|636.08|7355
1629856800000|2021-08-25 02:00:00|649.22|643.82|650.17|644.77|651.24|645.84|644.94|639.54|6934
1629860400000|2021-08-25 03:00:00|650.18|644.78|642.29|636.89|651.6|646.2|642.12|636.72|6827
1629864000000|2021-08-25 04:00:00|642.3|636.9|646.26|640.86|646.99|641.59|641.67|636.27|6931
1629867600000|2021-08-25 05:00:00|646.25|640.85|653.7|648.3|654.62|649.22|646.17|640.77|5839
1629871200000|2021-08-25 06:00:00|653.69|648.29|657.64|652.24|661.61|656.21|652.57|647.17|6657
1629874800000|2021-08-25 07:00:00|657.66|652.26|650.97|645.57|659.74|654.34|649.83|644.43|6073
1629878400000|2021-08-25 08:00:00|650.95|645.55|631.99|626.59|651.28|645.88|630.98|625.58|8248
1629882000000|2021-08-25 09:00:00|631.78|626.38|631.13|625.73|638.36|632.96|629.24|623.84|8683
1629885600000|2021-08-25 10:00:00|631.14|625.74|634.74|629.34|636.31|630.91|630.59|625.19|6603
1629889200000|2021-08-25 11:00:00|634.75|629.35|636.59|631.19|637.56|632.16|632.31|626.91|6172
1629892800000|2021-08-25 12:00:00|636.6|631.2|640.47|635.07|641.3|635.9|633.67|628.27|7211
1629896400000|2021-08-25 13:00:00|640.44|635.04|638.39|632.99|642.62|637.22|638.01|632.61|7861
1629900000000|2021-08-25 14:00:00|638.41|633.01|647.61|642.21|648.4|643|630.89|625.49|8359
1629903600000|2021-08-25 15:00:00|647.6|642.2|649.13|643.73|650.4|645|643.53|638.13|8229
1629907200000|2021-08-25 16:00:00|649.14|643.74|647.8|642.4|650.38|644.98|646.87|641.47|6682
1629910800000|2021-08-25 17:00:00|647.81|642.41|648.37|642.97|650.86|645.46|644.48|639.08|7248
1629914400000|2021-08-25 18:00:00|648.36|642.96|648.09|642.69|650.18|644.78|647.33|641.93|6273
1629918000000|2021-08-25 19:00:00|648.11|642.71|644.95|639.55|650.9|645.5|643.6|638.2|6174
1629921600000|2021-08-25 20:00:00|644.94|639.54|646.62|641.22|649.61|644.21|644.9|639.5|7138
1629925200000|2021-08-25 21:00:00|646.61|641.21|651.04|645.64|651.21|645.81|646.11|640.71|4353
1629928800000|2021-08-25 22:00:00|651.02|645.62|649.07|643.67|653.25|647.85|647.49|642.09|6601
1629932400000|2021-08-25 23:00:00|649.1|643.7|653.5|648.1|653.82|648.42|647.49|642.09|6138
1629936000000|2021-08-26 00:00:00|653.52|648.12|657.98|652.58|659.23|653.83|646.91|641.51|7995
1629939600000|2021-08-26 01:00:00|657.99|652.59|646.42|641.02|658.6|653.2|646.41|641.01|6871
1629943200000|2021-08-26 02:00:00|646.43|641.03|646.91|641.51|650.04|644.64|646.11|640.71|6113
1629946800000|2021-08-26 03:00:00|646.92|641.52|633.67|628.27|647.15|641.75|632.59|627.19|7557
1629950400000|2021-08-26 04:00:00|633.68|628.28|635.33|629.93|635.73|630.33|629.72|624.32|6756
1629954000000|2021-08-26 05:00:00|635.32|629.92|626.5|621.1|636.29|630.89|622.21|616.81|8008
1629957600000|2021-08-26 06:00:00|626.51|621.11|623.11|617.71|628.61|623.21|622.65|617.25|7614
1629961200000|2021-08-26 07:00:00|623.1|617.7|620.42|615.02|623.1|617.7|615.07|609.67|6802
1629964800000|2021-08-26 08:00:00|620.47|615.07|619.83|614.43|622.14|616.74|615.29|609.89|7775
1629968400000|2021-08-26 09:00:00|619.84|614.44|616.54|611.14|622.27|616.87|616.19|610.79|7289
1629972000000|2021-08-26 10:00:00|616.55|611.15|620.5|615.1|622.01|616.61|615.08|609.68|6917
1629975600000|2021-08-26 11:00:00|620.56|615.16|616.35|610.95|623.23|617.83|616.04|610.64|7273
1629979200000|2021-08-26 12:00:00|616.37|610.97|616.73|611.33|624.21|618.81|609.71|604.31|9324
1629982800000|2021-08-26 13:00:00|616.74|611.34|622.08|616.68|623.79|618.39|616.59|611.19|8107
1629986400000|2021-08-26 14:00:00|622.09|616.69|618.42|613.02|624.21|618.81|618.42|613.02|8256
1629990000000|2021-08-26 15:00:00|618.43|613.03|614.2|608.8|620.61|615.21|613.69|608.29|7553
1629993600000|2021-08-26 16:00:00|614.21|608.81|612.79|607.39|616.33|610.93|607.44|602.04|7439
1629997200000|2021-08-26 17:00:00|612.78|607.38|614.87|609.47|616.75|611.35|612.72|607.32|6001
1630000800000|2021-08-26 18:00:00|614.85|609.45|615.51|610.11|616.59|611.19|610.06|604.66|7067
1630004400000|2021-08-26 19:00:00|615.48|610.08|614.52|609.12|616.27|610.87|610.7|605.3|6559
1630008000000|2021-08-26 20:00:00|614.53|609.13|617.12|611.72|617.29|611.89|613.66|608.26|6509
1630011600000|2021-08-26 21:00:00|617.13|611.73|617.74|612.34|619.89|614.49|617.07|611.67|4070
1630015200000|2021-08-26 22:00:00|617.81|612.41|615.24|609.84|619.75|614.35|614.48|609.08|6625
1630018800000|2021-08-26 23:00:00|615.25|609.85|608.91|603.51|617.25|611.85|608.24|602.84|7090
1630022400000|2021-08-27 00:00:00|608.95|603.55|609.51|604.11|612.82|607.42|599.75|594.35|8745
1630026000000|2021-08-27 01:00:00|609.5|604.1|609.97|604.57|615.4|610|609.44|604.04|7405
1630029600000|2021-08-27 02:00:00|609.96|604.56|610.12|604.72|612.78|607.38|609.86|604.46|6349
1630033200000|2021-08-27 03:00:00|610.09|604.69|606.18|600.78|610.56|605.16|604.32|598.92|7002
1630036800000|2021-08-27 04:00:00|606.19|600.79|607.06|601.66|607.51|602.11|602.05|596.65|7312
1630040400000|2021-08-27 05:00:00|607.1|601.7|612.67|607.27|613.31|607.91|606.64|601.24|6364
1630044000000|2021-08-27 06:00:00|612.68|607.28|613.87|608.47|614.2|608.8|611.96|606.56|5665
1630047600000|2021-08-27 07:00:00|613.91|608.51|615.02|609.62|615.69|610.29|608.04|602.64|6191
1630051200000|2021-08-27 08:00:00|615.01|609.61|611.45|606.05|616.19|610.79|610.77|605.37|6376
1630054800000|2021-08-27 09:00:00|611.43|606.03|610.06|604.66|611.92|606.52|607.89|602.49|6175
1630058400000|2021-08-27 10:00:00|610.05|604.65|611.82|606.42|612.12|606.72|608.53|603.13|6767
1630062000000|2021-08-27 11:00:00|611.83|606.43|616.32|610.92|619.31|613.91|611.35|605.95|6477
1630065600000|2021-08-27 12:00:00|616.4|611|615.64|610.24|617.95|612.55|614.53|609.13|6462
1630069200000|2021-08-27 13:00:00|615.62|610.22|615.11|609.71|616.24|610.84|611.43|606.03|6874
1630072800000|2021-08-27 14:00:00|615.12|609.72|628.18|622.78|629.91|624.51|614.05|608.65|7426
1630076400000|2021-08-27 15:00:00|628.19|622.79|629.07|623.67|632.45|627.05|626.86|621.46|6696
1630080000000|2021-08-27 16:00:00|629.06|623.66|625.92|620.52|631.06|625.66|625.74|620.34|6092
1630083600000|2021-08-27 17:00:00|625.91|620.51|625.57|620.17|627.39|621.99|624.86|619.46|5050
1630087200000|2021-08-27 18:00:00|625.53|620.13|625.13|619.73|625.99|620.59|624.55|619.15|4244
1630090800000|2021-08-27 19:00:00|625.14|619.74|625.45|620.05|627.34|621.94|623.98|618.58|4755
1630094400000|2021-08-27 20:00:00|625.26|619.86|632.26|626.86|633.33|627.93|623.26|617.86|5862
1630134000000|2021-08-28 07:00:00|637.18|631.78|633.27|627.87|637.32|631.92|632.65|627.25|4573
1630137600000|2021-08-28 08:00:00|633.28|627.88|634.4|629|636.27|630.87|633.03|627.63|3552
1630141200000|2021-08-28 09:00:00|636.37|630.97|639.86|634.46|642.07|636.67|635.8|630.4|4878
1630144800000|2021-08-28 10:00:00|639.77|634.37|636.74|631.34|639.81|634.41|636.69|631.29|3873
1630148400000|2021-08-28 11:00:00|636.73|631.33|633.19|627.79|637.22|631.82|631.74|626.34|5184
1630152000000|2021-08-28 12:00:00|633.16|627.76|638.86|633.46|639.15|633.75|632.62|627.22|5620
1630155600000|2021-08-28 13:00:00|638.87|633.47|635.42|630.02|638.89|633.49|635.25|629.85|4688
1630159200000|2021-08-28 14:00:00|635.4|630|634.15|628.75|635.59|630.19|629.76|624.36|5887
1630162800000|2021-08-28 15:00:00|634.14|628.74|635.82|630.42|636.12|630.72|631|625.6|5024
1630166400000|2021-08-28 16:00:00|635.81|630.41|634.71|629.31|637.26|631.86|634.24|628.84|5700
1630170000000|2021-08-28 17:00:00|634.69|629.29|634|628.6|635.05|629.65|632.73|627.33|4748
1630173600000|2021-08-28 18:00:00|633.99|628.59|630.42|625.02|635.08|629.68|630.28|624.88|4830
1630177200000|2021-08-28 19:00:00|630.44|625.04|625.84|620.44|631.1|625.7|625.82|620.42|5405
1630180800000|2021-08-28 20:00:00|625.83|620.43|628.83|623.43|629.06|623.66|625.46|620.06|4045
1630184400000|2021-08-28 21:00:00|628.85|623.45|630.63|625.23|631.3|625.9|628.22|622.82|2276
1630188000000|2021-08-28 22:00:00|630.62|625.22|641.7|636.3|641.86|636.46|629.86|624.46|6960
1630191600000|2021-08-28 23:00:00|641.72|636.32|649.55|644.15|649.55|644.15|640.6|635.2|5626
1630195200000|2021-08-29 00:00:00|649.54|644.14|672.73|667.33|675.67|670.27|649.54|644.14|10092
1630198800000|2021-08-29 01:00:00|672.75|667.35|677.45|672.05|680.07|674.67|671.47|666.07|8604
1630202400000|2021-08-29 02:00:00|677.44|672.04|673.24|667.84|682.74|677.34|671.26|665.86|8004
1630206000000|2021-08-29 03:00:00|673.25|667.85|694.86|689.46|695.28|689.88|671.35|665.95|9362
1630209600000|2021-08-29 04:00:00|694.88|689.48|681.64|676.24|695.17|689.77|678.77|673.37|8384
1630213200000|2021-08-29 05:00:00|681.57|676.17|677.18|671.78|684.18|678.78|674.63|669.23|7034
1630216800000|2021-08-29 06:00:00|677.17|671.77|679.53|674.13|679.88|674.48|675.75|670.35|5823
1630220400000|2021-08-29 07:00:00|679.49|674.09|679.97|674.57|683.71|678.31|678.88|673.48|5365
1630224000000|2021-08-29 08:00:00|679.96|674.56|681.04|675.64|685.72|680.32|676.36|670.96|5970
1630227600000|2021-08-29 09:00:00|681.03|675.63|681.64|676.24|683.11|677.71|676.9|671.5|6460
1630231200000|2021-08-29 10:00:00|681.63|676.23|683.03|677.63|686.56|681.16|679.31|673.91|5747
1630234800000|2021-08-29 11:00:00|683.02|677.62|669.59|664.19|684.09|678.69|669.33|663.93|6553
1630238400000|2021-08-29 12:00:00|669.61|664.21|668.71|663.31|671.8|666.4|667|661.6|5657
1630242000000|2021-08-29 13:00:00|668.67|663.27|662.17|656.77|670.07|664.67|661.71|656.31|5168
1630245600000|2021-08-29 14:00:00|662.16|656.76|660.61|655.21|665.17|659.77|660.39|654.99|5902
1630249200000|2021-08-29 15:00:00|660.6|655.2|665.35|659.95|667.12|661.72|659.62|654.22|5506
1630252800000|2021-08-29 16:00:00|665.38|659.98|664.75|659.35|667.27|661.87|660.75|655.35|6418
1630256400000|2021-08-29 17:00:00|664.74|659.34|661.99|656.59|665.01|659.61|660.99|655.59|4968
1630260000000|2021-08-29 18:00:00|662|656.6|664.45|659.05|664.92|659.52|661.18|655.78|4843
1630263600000|2021-08-29 19:00:00|664.48|659.08|667.15|659.75|667.86|661.2|664.48|658.72|5030
1630267200000|2021-08-29 20:00:00|667.14|659.74|667.11|659.71|668.95|661.55|666.08|658.68|4263
1630270800000|2021-08-29 21:00:00|667.16|659.76|668.28|660.88|668.28|660.88|662.12|654.72|3470
1630274400000|2021-08-29 22:00:00|668.29|660.89|670.8|665.4|672.48|667.08|665.3|659.9|6842
1630278000000|2021-08-29 23:00:00|670.85|665.45|662.34|656.94|672.74|667.34|661.53|656.13|7145
1630281600000|2021-08-30 00:00:00|662.32|656.92|657.27|651.87|668.14|662.74|656.54|651.14|8094
1630285200000|2021-08-30 01:00:00|657.3|651.9|656.98|651.58|660.96|655.56|655.69|650.29|6133
1630288800000|2021-08-30 02:00:00|656.97|651.57|653.32|647.92|659.57|654.17|653.31|647.91|7163
1630292400000|2021-08-30 03:00:00|653.29|647.89|646.39|640.99|654.94|649.54|644.37|638.97|8266
1630296000000|2021-08-30 04:00:00|646.38|640.98|648.05|642.65|649.36|643.96|644.65|639.25|6427
1630299600000|2021-08-30 05:00:00|648.06|642.66|649.66|644.26|650.52|645.12|646.59|641.19|5559
1630303200000|2021-08-30 06:00:00|649.62|644.22|647.65|642.25|650.42|645.02|644.28|638.88|6868
1630306800000|2021-08-30 07:00:00|647.69|642.29|649.31|643.91|650.46|645.06|645.68|640.28|6169
1630310400000|2021-08-30 08:00:00|649.3|643.9|654.3|648.9|655.83|650.43|648.45|643.05|5263
1630314000000|2021-08-30 09:00:00|654.31|648.91|651.63|646.23|654.31|648.91|651.24|645.84|5204
1630317600000|2021-08-30 10:00:00|651.65|646.25|650.97|645.57|651.78|646.38|649.75|644.35|5454
1630321200000|2021-08-30 11:00:00|650.96|645.56|648.14|642.74|651.16|645.76|645.79|640.39|4929
1630324800000|2021-08-30 12:00:00|648.15|642.75|642.1|636.7|648.4|643|640.86|635.46|7944
1630328400000|2021-08-30 13:00:00|642.11|636.71|643.06|637.66|643.15|637.75|638.47|633.07|7226
1630332000000|2021-08-30 14:00:00|643.07|637.67|639.37|633.97|645.22|639.82|639.08|633.68|6284
1630335600000|2021-08-30 15:00:00|639.34|633.94|645.74|640.34|647.04|641.64|639.04|633.64|5899
1630339200000|2021-08-30 16:00:00|645.76|640.36|648.93|643.53|649.01|643.61|644.56|639.16|6439
1630342800000|2021-08-30 17:00:00|648.88|643.48|651.52|646.12|651.75|646.35|648.1|642.7|5652
1630346400000|2021-08-30 18:00:00|651.54|646.14|651.32|645.92|652.87|647.47|649.16|643.76|5761
1630350000000|2021-08-30 19:00:00|651.31|645.91|654.94|649.54|655.19|649.79|650.38|644.98|6096
1630353600000|2021-08-30 20:00:00|654.95|649.55|653.82|648.42|655.23|649.83|652.48|647.08|5944
1630357200000|2021-08-30 21:00:00|653.88|648.48|651.47|646.07|654.09|648.69|648.54|643.14|4796
1630360800000|2021-08-30 22:00:00|651.46|646.06|643.92|638.52|652.52|647.12|642.69|637.29|7062
1630364400000|2021-08-30 23:00:00|644.04|638.64|635.38|629.98|644.04|638.64|633.38|627.98|8323
1630368000000|2021-08-31 00:00:00|635.41|630.01|630.65|625.25|637|631.6|628.16|622.76|7627
1630371600000|2021-08-31 01:00:00|630.64|625.24|630.3|624.9|632.67|627.27|628.99|623.59|6203
1630375200000|2021-08-31 02:00:00|630.29|624.89|631.79|626.39|631.79|626.39|626.99|621.59|5092
1630378800000|2021-08-31 03:00:00|631.63|626.23|633.93|628.53|634.89|629.49|631.17|625.77|4390
1630382400000|2021-08-31 04:00:00|633.92|628.52|633.46|628.06|636.28|630.88|632.63|627.23|5368
1630386000000|2021-08-31 05:00:00|633.47|628.07|632.94|627.54|635.26|629.86|632.77|627.37|5856
1630389600000|2021-08-31 06:00:00|632.93|627.53|630.61|625.21|634.91|629.51|628.95|623.55|6757
1630393200000|2021-08-31 07:00:00|630.53|625.13|648.94|643.54|649.68|644.28|627.63|622.23|8368
1630396800000|2021-08-31 08:00:00|648.9|643.5|647.69|642.29|651.78|646.38|645.81|640.41|7076
1630400400000|2021-08-31 09:00:00|647.73|642.33|642.83|637.43|648.9|643.5|641.58|636.18|7319
1630404000000|2021-08-31 10:00:00|642.82|637.42|641.42|636.02|644.64|639.24|637.89|632.49|6999
1630407600000|2021-08-31 11:00:00|641.44|636.04|651.19|645.79|652.62|647.22|639.5|634.1|8210
1630411200000|2021-08-31 12:00:00|651.2|645.8|648.79|643.39|654.17|648.77|647.01|641.61|7256
1630414800000|2021-08-31 13:00:00|648.8|643.4|647.51|642.11|650.92|645.52|645.23|639.83|6733
1630418400000|2021-08-31 14:00:00|647.46|642.06|640.51|635.11|650.86|645.46|639.7|634.3|9290
1630422000000|2021-08-31 15:00:00|640.36|634.96|644.54|639.14|645.58|640.18|639.72|634.32|7996
1630425600000|2021-08-31 16:00:00|644.53|639.13|643.19|637.79|645.93|640.53|642.87|637.47|8373
1630429200000|2021-08-31 17:00:00|643.21|637.81|635.58|630.18|644.18|638.78|634.75|629.35|7565
1630432800000|2021-08-31 18:00:00|635.6|630.2|639.26|633.86|639.71|634.31|634.28|628.88|5574
1630436400000|2021-08-31 19:00:00|639.21|633.81|640.43|635.03|641.13|635.73|637.19|631.79|6528
1630440000000|2021-08-31 20:00:00|640.38|634.98|636.52|631.12|640.47|635.07|633.87|628.47|7562
1630443600000|2021-08-31 21:00:00|636.51|631.11|634.99|629.59|638.78|633.38|633.88|628.48|4945
1630447200000|2021-08-31 22:00:00|635|629.6|637|631.6|637.16|631.76|631.36|625.96|6548
1630450800000|2021-08-31 23:00:00|637.03|631.63|639.52|634.12|640.69|635.29|635.2|629.8|7065
1630454400000|2021-09-01 00:00:00|639.51|634.11|630.07|624.67|641.43|636.03|629.9|624.5|8780
1630458000000|2021-09-01 01:00:00|630.06|624.66|633.74|628.34|634.14|628.74|628.64|623.24|6976
1630461600000|2021-09-01 02:00:00|633.72|628.32|635.29|629.89|636.41|631.01|631.28|625.88|5728
1630465200000|2021-09-01 03:00:00|635.28|629.88|636.69|631.29|637.05|631.65|631.45|626.05|6627
1630468800000|2021-09-01 04:00:00|636.64|631.24|636.13|630.73|637.74|632.34|634.57|629.17|6484
1630472400000|2021-09-01 05:00:00|636.16|630.76|641.91|636.51|642.53|637.13|635.18|629.78|7932
1630476000000|2021-09-01 06:00:00|641.92|636.52|639.11|633.71|642.91|637.51|638.3|632.9|6825
1630479600000|2021-09-01 07:00:00|639.12|633.72|639.69|634.29|642.06|636.66|638.18|632.78|6936
1630483200000|2021-09-01 08:00:00|639.68|634.28|642.82|637.42|644.24|638.84|639.68|634.28|7492
1630486800000|2021-09-01 09:00:00|642.86|637.46|643.7|638.3|646.08|640.68|642.81|637.41|7989
1630490400000|2021-09-01 10:00:00|643.71|638.31|642.98|637.58|645.98|640.58|642.96|637.56|6870
1630494000000|2021-09-01 11:00:00|642.99|637.59|644.41|639.01|645.22|639.82|642.77|637.37|7024
1630497600000|2021-09-01 12:00:00|644.4|639|645.17|639.77|647|641.6|641.29|635.89|7368
1630501200000|2021-09-01 13:00:00|645.13|639.73|641.39|635.99|647.04|641.64|640.8|635.4|7973
1630504800000|2021-09-01 14:00:00|641.4|636|643.17|637.77|647.71|642.31|640.62|635.22|7874
1630508400000|2021-09-01 15:00:00|643.15|637.75|645.43|640.03|645.73|640.33|642.7|637.3|7327
1630512000000|2021-09-01 16:00:00|645.44|640.04|648.58|643.18|650.14|644.74|642.55|637.15|9337
1630515600000|2021-09-01 17:00:00|648.61|643.21|649.76|644.36|654.3|648.9|647.65|642.25|8067
1630519200000|2021-09-01 18:00:00|649.75|644.35|650.23|644.83|652.6|647.2|649.68|644.28|7156
1630522800000|2021-09-01 19:00:00|650.3|644.9|645.19|639.79|650.71|645.31|645.04|639.64|8003
1630526400000|2021-09-01 20:00:00|645.21|639.81|645.56|640.16|646.89|641.49|644.93|639.53|7002
1630530000000|2021-09-01 21:00:00|645.53|640.13|650.08|644.68|650.23|644.83|643.91|638.51|4971
1630533600000|2021-09-01 22:00:00|650.1|644.7|649.79|644.39|653.34|647.94|648|642.6|5721
1630537200000|2021-09-01 23:00:00|649.66|644.26|658.68|653.28|659.99|654.59|649.62|644.22|7059
1630540800000|2021-09-02 00:00:00|658.67|653.27|664.23|658.83|664.43|659.03|655.62|650.22|7511
1630544400000|2021-09-02 01:00:00|664.24|658.84|666.86|661.46|668.46|663.06|660.21|654.81|7238
1630548000000|2021-09-02 02:00:00|666.8|661.4|667.03|661.63|670.93|665.53|664.97|659.57|7120
1630551600000|2021-09-02 03:00:00|667.02|661.62|665.76|660.36|668.08|662.68|665.23|659.83|6304
1630555200000|2021-09-02 04:00:00|665.75|660.35|665.26|659.86|666.51|661.11|662.88|657.48|5382
1630558800000|2021-09-02 05:00:00|665.28|659.88|666.07|660.67|667.94|662.54|664.01|658.61|5151
1630562400000|2021-09-02 06:00:00|666.04|660.64|672.82|667.42|672.92|667.52|664.59|659.19|7090
1630566000000|2021-09-02 07:00:00|672.92|667.52|669.7|664.3|676.05|670.65|667.24|661.84|7906
1630569600000|2021-09-02 08:00:00|669.69|664.29|672.24|666.84|675.96|670.56|669.6|664.2|7275
1630573200000|2021-09-02 09:00:00|672.23|666.83|671.97|666.57|672.71|667.31|668.8|663.4|7275
1630576800000|2021-09-02 10:00:00|671.96|666.56|675.67|670.27|675.68|670.28|669.72|664.32|6068
1630580400000|2021-09-02 11:00:00|675.66|670.26|676|670.6|676.19|670.79|670.79|665.39|6215
1630584000000|2021-09-02 12:00:00|675.99|670.59|674.42|669.02|676.84|671.44|671.98|666.58|7104
1630587600000|2021-09-02 13:00:00|674.41|669.01|674.35|668.95|676.02|670.62|672.74|667.34|5887
1630591200000|2021-09-02 14:00:00|674.36|668.96|664|658.6|674.59|669.19|662.99|657.59|8824
1630594800000|2021-09-02 15:00:00|663.99|658.59|662.69|657.29|665.29|659.89|658.53|653.13|6540
1630598400000|2021-09-02 16:00:00|662.66|657.26|666.87|661.47|667.21|661.81|662.66|657.26|7498
1630602000000|2021-09-02 17:00:00|666.97|661.57|666.69|661.29|667.15|661.75|663.62|658.22|6859
1630605600000|2021-09-02 18:00:00|666.75|661.35|665.02|659.62|667.29|661.89|661.54|656.14|6827
1630609200000|2021-09-02 19:00:00|665.06|659.66|664.53|659.13|666.64|661.24|664.07|658.67|6352
1630612800000|2021-09-02 20:00:00|664.67|659.27|669.05|663.65|669.09|663.69|664.22|658.82|5502
1630616400000|2021-09-02 21:00:00|669.17|663.77|670.65|665.25|670.82|665.42|668.39|662.99|4547
1630620000000|2021-09-02 22:00:00|670.66|665.26|669.4|664|670.66|665.26|668.11|662.71|5905
1630623600000|2021-09-02 23:00:00|669.39|663.99|667.29|661.89|669.43|664.03|664.66|659.26|5619
1630627200000|2021-09-03 00:00:00|667.28|661.88|659.49|654.09|677.02|671.62|658.44|653.04|8505
1630630800000|2021-09-03 01:00:00|659.48|654.08|655.41|650.01|660.75|655.35|654.8|649.4|7602
1630634400000|2021-09-03 02:00:00|655.39|649.99|659.7|654.3|660.13|654.73|653.89|648.49|6378
1630638000000|2021-09-03 03:00:00|659.69|654.29|671.46|666.06|672.84|667.44|659.56|654.16|6561
1630641600000|2021-09-03 04:00:00|671.45|666.05|674.03|668.63|675.04|669.64|670.39|664.99|5915
1630645200000|2021-09-03 05:00:00|674.02|668.62|670.14|664.74|674.03|668.63|667.37|661.97|5317
1630648800000|2021-09-03 06:00:00|670.13|664.73|669.12|663.72|671.81|666.41|668.24|662.84|5005
1630652400000|2021-09-03 07:00:00|669.13|663.73|668.24|662.84|670.72|665.32|667.24|661.84|6419
1630656000000|2021-09-03 08:00:00|668.3|662.9|675.21|669.81|675.7|670.3|667.63|662.23|6283
1630659600000|2021-09-03 09:00:00|675.22|669.82|677.58|672.18|679.3|673.9|673.48|668.08|7345
1630663200000|2021-09-03 10:00:00|677.6|672.2|678.91|673.51|687.58|682.18|675.65|670.25|7357
1630666800000|2021-09-03 11:00:00|678.85|673.45|685.25|679.85|685.62|680.22|674.71|669.31|7541
1630670400000|2021-09-03 12:00:00|685.33|679.93|686.64|681.24|688.87|683.47|680.21|674.81|8304
1630674000000|2021-09-03 13:00:00|686.63|681.23|698.35|692.95|702.43|697.03|686.56|681.16|8227
1630677600000|2021-09-03 14:00:00|698.37|692.97|698.06|692.66|699.63|694.23|691.67|686.27|8580
1630681200000|2021-09-03 15:00:00|698.05|692.65|709.32|703.92|716.14|710.74|698.03|692.63|8979
1630684800000|2021-09-03 16:00:00|709.3|703.9|706.46|701.06|711.4|706|703.72|698.32|8497
1630688400000|2021-09-03 17:00:00|706.51|701.11|718.65|713.25|719.24|713.84|705.99|700.59|8007
1630692000000|2021-09-03 18:00:00|718.68|713.28|722.97|717.57|723.28|717.88|714.4|709|7841
1630695600000|2021-09-03 19:00:00|722.99|717.59|722.49|717.09|724.02|718.62|718.21|712.81|7154
1630699200000|2021-09-03 20:00:00|722.6|717.2|716.58|711.18|724.06|718.66|714.44|709.04|7682
1630738800000|2021-09-04 07:00:00|708.48|703.08|704.78|699.38|710.22|704.82|703.97|698.57|5618
1630742400000|2021-09-04 08:00:00|704.69|699.29|718.34|712.94|720.13|714.73|699.74|694.34|7951
1630746000000|2021-09-04 09:00:00|718.35|712.95|727.77|722.37|737.48|732.08|714.52|709.12|9042
1630749600000|2021-09-04 10:00:00|727.78|722.38|709.17|703.77|733.19|727.79|709.17|703.77|7851
1630753200000|2021-09-04 11:00:00|709.16|703.76|708.61|703.21|713.43|708.03|706.85|701.45|6612
1630756800000|2021-09-04 12:00:00|708.62|703.22|711.18|705.78|718.44|713.04|708.12|702.72|6841
1630760400000|2021-09-04 13:00:00|711.13|705.73|713.1|707.7|716.02|710.62|711.12|705.72|6003
1630764000000|2021-09-04 14:00:00|713.09|707.69|711.46|706.06|713.35|707.95|706.92|701.52|6390
1630767600000|2021-09-04 15:00:00|711.45|706.05|711.02|705.62|714.01|708.61|707.85|702.45|6773
1630771200000|2021-09-04 16:00:00|711.01|705.61|708.76|703.36|715.32|709.92|706.89|701.49|7658
1630774800000|2021-09-04 17:00:00|708.75|703.35|711.1|705.7|711.35|705.95|701.59|696.19|7570
1630778400000|2021-09-04 18:00:00|711.11|705.71|708.96|703.56|714.02|708.62|708.49|703.09|5730
1630782000000|2021-09-04 19:00:00|708.92|703.52|709.77|704.37|710.57|705.17|706.29|700.89|6605
1630785600000|2021-09-04 20:00:00|709.76|704.36|712.51|707.11|714.36|708.96|709.52|704.12|5252
1630789200000|2021-09-04 21:00:00|712.5|707.1|713.52|708.12|714.69|709.29|711.87|706.47|3143
1630792800000|2021-09-04 22:00:00|713.53|708.13|714.57|709.17|715.49|710.09|710.56|705.16|5426
1630796400000|2021-09-04 23:00:00|714.55|709.15|711.66|706.26|716.15|710.75|710.94|705.54|6967
1630800000000|2021-09-05 00:00:00|711.69|706.29|715.62|710.22|716.53|711.13|707.72|702.32|6987
1630803600000|2021-09-05 01:00:00|715.58|710.18|710.86|705.46|717.15|711.75|708.36|702.96|5852
1630807200000|2021-09-05 02:00:00|710.87|705.47|710.67|705.27|713.3|707.9|709.77|704.37|6371
1630810800000|2021-09-05 03:00:00|710.66|705.26|703.64|698.24|711.11|705.71|703.42|698.02|6741
1630814400000|2021-09-05 04:00:00|703.63|698.23|706.42|701.02|707.34|701.94|703.23|697.83|5383
1630818000000|2021-09-05 05:00:00|706.41|701.01|704.96|699.56|706.6|701.2|703.65|698.25|5367
1630821600000|2021-09-05 06:00:00|704.95|699.55|707.45|702.05|708.28|702.88|701.59|696.19|6500
1630825200000|2021-09-05 07:00:00|707.44|702.04|707.61|702.21|709.81|704.41|706.35|700.95|5310
1630828800000|2021-09-05 08:00:00|707.58|702.18|713.07|707.67|713.67|708.27|706.72|701.32|6309
1630832400000|2021-09-05 09:00:00|713.06|707.66|712.1|706.7|714.33|708.93|711.02|705.62|6200
1630836000000|2021-09-05 10:00:00|712.11|706.71|711.29|705.89|715.32|709.92|710.02|704.62|6083
1630839600000|2021-09-05 11:00:00|711.3|705.9|713.75|708.35|714.75|709.35|708.41|703.01|6464
1630843200000|2021-09-05 12:00:00|713.74|708.34|719.61|714.21|719.72|714.32|712.57|707.17|6705
1630846800000|2021-09-05 13:00:00|719.64|714.24|732.87|727.47|733.27|727.87|718.78|713.38|8008
1630850400000|2021-09-05 14:00:00|732.89|727.49|729.28|723.88|735.48|730.08|724.6|719.2|7813
1630854000000|2021-09-05 15:00:00|729.31|723.91|731.23|725.83|736.62|731.22|724.9|719.5|8409
1630857600000|2021-09-05 16:00:00|731.21|725.81|731.67|726.27|736.52|731.12|726.58|721.18|7973
1630861200000|2021-09-05 17:00:00|731.65|726.25|737.11|731.71|738.4|733|728.43|723.03|7897
1630864800000|2021-09-05 18:00:00|737.1|731.7|733.79|728.39|738.29|732.89|733.11|727.71|6019
1630868400000|2021-09-05 19:00:00|733.8|728.4|741.92|734.52|742.98|735.75|733.78|728.38|7306
1630872000000|2021-09-05 20:00:00|741.93|734.53|746.62|739.22|746.97|739.57|738.38|730.98|6696
1630875600000|2021-09-05 21:00:00|746.64|739.24|746.86|741.46|749.03|741.63|742.71|735.31|5337
1630879200000|2021-09-05 22:00:00|746.84|741.44|750.29|744.89|750.37|744.97|744.17|738.77|7356
1630882800000|2021-09-05 23:00:00|750.43|745.03|767.62|762.22|770.03|764.63|749.33|743.93|8518
1630886400000|2021-09-06 00:00:00|767.63|762.23|755.4|750|770.49|765.09|754.07|748.67|8684
1630890000000|2021-09-06 01:00:00|755.44|750.04|754.32|748.92|755.95|750.55|750.29|744.89|6955
1630893600000|2021-09-06 02:00:00|754.33|748.93|746.27|740.87|754.35|748.95|744.42|739.02|6679
1630897200000|2021-09-06 03:00:00|746.23|740.83|747.91|742.51|750.04|744.64|745.14|739.74|5311
1630900800000|2021-09-06 04:00:00|747.92|742.52|752.52|747.12|753.4|748|746.35|740.95|5783
1630904400000|2021-09-06 05:00:00|752.51|747.11|753.9|748.5|754.06|748.66|748.68|743.28|5256
1630908000000|2021-09-06 06:00:00|753.91|748.51|781.87|776.47|783.16|777.76|753.43|748.03|9200
1630911600000|2021-09-06 07:00:00|781.86|776.46|785.05|779.65|787.01|781.61|777.97|772.57|7798
1630915200000|2021-09-06 08:00:00|785.09|779.69|785.36|779.96|786.4|781|778.07|772.67|7185
1630918800000|2021-09-06 09:00:00|785.37|779.97|796.25|790.85|806.42|801.02|783.84|778.44|9896
1630922400000|2021-09-06 10:00:00|796.27|790.87|800.45|795.05|802.56|797.16|794.26|788.86|7539
1630926000000|2021-09-06 11:00:00|800.44|795.04|779.21|773.81|801.76|796.36|776.13|770.73|10459
1630929600000|2021-09-06 12:00:00|779.23|773.83|771.87|766.47|779.35|773.95|757.18|751.78|10453
1630933200000|2021-09-06 13:00:00|771.94|766.54|781.66|776.26|782.23|776.83|769.49|764.09|8808
1630936800000|2021-09-06 14:00:00|781.65|776.25|790.25|784.85|792.72|787.32|780.42|775.02|8415
1630940400000|2021-09-06 15:00:00|790.23|784.83|785.53|780.13|794.14|788.74|784.43|779.03|8227
1630944000000|2021-09-06 16:00:00|785.54|780.14|785.62|780.22|790.31|784.91|777.93|772.53|9082
1630947600000|2021-09-06 17:00:00|785.63|780.23|789|783.6|791.67|786.27|784.39|778.99|8160
1630951200000|2021-09-06 18:00:00|789.04|783.64|791.46|786.06|792.39|786.99|785.46|780.06|7658
1630954800000|2021-09-06 19:00:00|791.5|786.1|789.65|784.25|793.08|787.68|787.12|781.72|8211
1630958400000|2021-09-06 20:00:00|789.67|784.27|789.97|784.57|791.21|785.81|785.94|780.54|7222
1630962000000|2021-09-06 21:00:00|789.96|784.56|796.91|791.51|799.44|794.04|789.66|784.26|6007
1630965600000|2021-09-06 22:00:00|796.93|791.53|789.53|784.13|799.67|794.27|788.01|782.61|8289
1630969200000|2021-09-06 23:00:00|789.56|784.16|787.8|782.4|790.31|784.91|784.27|778.87|8136
1630972800000|2021-09-07 00:00:00|787.82|782.42|781.1|775.7|790.59|785.19|779.41|774.01|8967
1630976400000|2021-09-07 01:00:00|781.09|775.69|783.11|777.71|785.66|780.26|780.81|775.41|7171
1630980000000|2021-09-07 02:00:00|783.17|777.77|784.47|779.07|787.49|782.09|782.93|777.53|6883
1630983600000|2021-09-07 03:00:00|784.43|779.03|778.19|772.79|786.18|780.78|776.31|770.91|7458
1630987200000|2021-09-07 04:00:00|778.14|772.74|778.9|773.5|782.51|777.11|776.09|770.69|6446
1630990800000|2021-09-07 05:00:00|778.88|773.48|779.16|773.76|780.89|775.49|775.97|770.57|7354
1630994400000|2021-09-07 06:00:00|779.15|773.75|770.47|765.07|781.04|775.64|769.98|764.58|7601
1630998000000|2021-09-07 07:00:00|770.46|765.06|764.23|758.83|772.58|767.18|759.08|753.68|8622
1631001600000|2021-09-07 08:00:00|764.21|758.81|746.11|740.71|765.28|759.88|738.74|733.34|10885
1631005200000|2021-09-07 09:00:00|746.03|740.63|737.72|732.32|752.07|746.67|725.06|719.66|10361
1631008800000|2021-09-07 10:00:00|737.73|732.33|742.85|737.45|744.78|739.38|737|731.6|10113
1631012400000|2021-09-07 11:00:00|742.83|737.43|739.58|734.18|744.47|739.07|739.21|733.81|7373
1631016000000|2021-09-07 12:00:00|739.59|734.19|742.04|736.64|744.08|738.68|735.1|729.7|8204
1631019600000|2021-09-07 13:00:00|742.05|736.65|735.55|730.15|744.41|739.01|734.76|729.36|7345
1631023200000|2021-09-07 14:00:00|735.54|730.14|670.64|665.24|739.85|734.45|670.31|664.91|11211
1631026800000|2021-09-07 15:00:00|669.53|664.13|665.77|660.37|683.17|677.77|590.93|585.41|12453
1631030400000|2021-09-07 16:00:00|665.67|660.27|685.81|680.41|691.75|686.35|660.42|655.02|10864
1631034000000|2021-09-07 17:00:00|685.7|680.3|661.44|656.04|687.11|681.71|658.97|653.57|11480
1631037600000|2021-09-07 18:00:00|661.58|656.18|662.02|656.62|668.76|663.36|644.6|639.2|11107
1631041200000|2021-09-07 19:00:00|662.07|656.67|654.54|649.14|669.09|663.69|653.49|648.09|9185
1631044800000|2021-09-07 20:00:00|654.57|649.17|666.18|660.78|668.55|663.15|653.46|648.06|10303
1631048400000|2021-09-07 21:00:00|666.23|660.83|659.86|654.46|667.72|662.32|650.51|645.11|7681
1631052000000|2021-09-07 22:00:00|660.1|654.7|668.74|663.34|671.1|665.7|653.93|648.53|10109
1631055600000|2021-09-07 23:00:00|668.91|663.51|676.27|670.87|680.35|674.95|665.3|659.9|10560
1631059200000|2021-09-08 00:00:00|676.3|670.9|677.14|671.74|678.27|672.87|669.39|663.99|10216
1631062800000|2021-09-08 01:00:00|677.16|671.76|679.37|673.97|680.24|674.84|671.41|666.01|9433
1631066400000|2021-09-08 02:00:00|679.43|674.03|677.76|672.36|682.48|677.08|677.15|671.75|8570
1631070000000|2021-09-08 03:00:00|677.74|672.34|672.1|666.7|678.87|673.47|668.34|662.94|9572
1631073600000|2021-09-08 04:00:00|672.09|666.69|675.59|670.19|681.55|676.15|670.12|664.72|9728
1631077200000|2021-09-08 05:00:00|675.63|670.23|670.72|665.32|678.39|672.99|670.05|664.65|9739
1631080800000|2021-09-08 06:00:00|670.73|665.33|652.91|647.51|672.6|667.2|652.8|647.4|11459
1631084400000|2021-09-08 07:00:00|652.92|647.52|650.63|645.23|658.68|653.28|649.98|644.58|10302
1631088000000|2021-09-08 08:00:00|650.68|645.28|662.56|657.16|663.03|657.63|647.19|641.79|10919
1631091600000|2021-09-08 09:00:00|662.53|657.13|665.16|659.76|665.95|660.55|660.2|654.8|8909
1631095200000|2021-09-08 10:00:00|665.15|659.75|662.49|657.09|665.25|659.85|655.6|650.2|9144
1631098800000|2021-09-08 11:00:00|662.48|657.08|662.04|656.64|667.43|662.03|660.14|654.74|8824
1631102400000|2021-09-08 12:00:00|662.03|656.63|661.62|656.22|668.35|662.95|659.71|654.31|8562
1631106000000|2021-09-08 13:00:00|661.63|656.23|662.42|657.02|667.3|661.9|657.11|651.71|8719
1631109600000|2021-09-08 14:00:00|662.5|657.1|657.73|652.33|664.4|659|656.31|650.91|8883
1631113200000|2021-09-08 15:00:00|657.69|652.29|664.81|659.41|666.84|661.44|656.87|651.47|10259
1631116800000|2021-09-08 16:00:00|664.88|659.48|667.69|662.29|669.79|664.39|661.84|656.44|7535
1631120400000|2021-09-08 17:00:00|667.67|662.27|665.31|659.91|667.8|662.4|661.81|656.41|7232
1631124000000|2021-09-08 18:00:00|665.3|659.9|669.27|663.87|669.29|663.89|663.86|658.46|8159
1631127600000|2021-09-08 19:00:00|669.28|663.88|664.89|659.49|669.34|663.94|663.05|657.65|7499
1631131200000|2021-09-08 20:00:00|664.91|659.51|663.54|658.14|664.93|659.53|660.27|654.87|9188
1631134800000|2021-09-08 21:00:00|663.57|658.17|662.13|656.73|665.46|660.06|660.34|654.94|4922
1631138400000|2021-09-08 22:00:00|662.15|656.75|670.78|665.38|672.25|666.85|661.46|656.06|8608
1631142000000|2021-09-08 23:00:00|670.8|665.4|665.48|660.08|672.66|667.26|663.13|657.73|7973
1631145600000|2021-09-09 00:00:00|665.51|660.11|669.72|664.32|670.64|665.24|662.44|657.04|9653
1631149200000|2021-09-09 01:00:00|669.71|664.31|663.46|658.06|669.71|664.31|661.1|655.7|7901
1631152800000|2021-09-09 02:00:00|663.47|658.07|661.41|656.01|667.64|662.24|660.83|655.43|7803
1631156400000|2021-09-09 03:00:00|661.4|656|672.66|667.26|673.77|668.37|658.71|653.31|8977
1631160000000|2021-09-09 04:00:00|672.64|667.24|671.03|665.63|672.98|667.58|669.21|663.81|7613
1631163600000|2021-09-09 05:00:00|671.01|665.61|672.28|666.88|673.13|667.73|668.1|662.7|6244
1631167200000|2021-09-09 06:00:00|672.31|666.91|671|665.6|673.38|667.98|668.43|663.03|6009
1631170800000|2021-09-09 07:00:00|671.05|665.65|672.12|666.72|672.67|667.27|663.49|658.09|7080
1631174400000|2021-09-09 08:00:00|672.11|666.71|673.02|667.62|676.05|670.65|671.06|665.66|7438
1631178000000|2021-09-09 09:00:00|673.04|667.64|669.86|664.46|675.38|669.98|668.94|663.54|6278
1631181600000|2021-09-09 10:00:00|669.87|664.47|668.56|663.16|670.89|665.49|665.84|660.44|6986
1631185200000|2021-09-09 11:00:00|668.51|663.11|668.17|662.77|670.78|665.38|667.69|662.29|6461
1631188800000|2021-09-09 12:00:00|668.04|662.64|668.8|663.4|672.08|666.68|658.78|653.38|9416
1631192400000|2021-09-09 13:00:00|668.82|663.42|669.88|664.48|675.63|670.23|668.54|663.14|8175
1631196000000|2021-09-09 14:00:00|669.89|664.49|672.61|667.21|674.63|669.23|669.86|664.46|7123
1631199600000|2021-09-09 15:00:00|672.62|667.22|672.06|666.66|674.09|668.69|668.93|663.53|6921
1631203200000|2021-09-09 16:00:00|672.12|666.72|674.21|668.81|675.91|670.51|670.78|665.38|6899
1631206800000|2021-09-09 17:00:00|674.19|668.79|669.71|664.31|675.06|669.66|669.56|664.16|6259
1631210400000|2021-09-09 18:00:00|669.72|664.32|667.6|662.2|670.7|665.3|666.46|661.06|7031
1631214000000|2021-09-09 19:00:00|667.62|662.22|665.33|659.93|668.37|662.97|664.48|659.08|6306
1631217600000|2021-09-09 20:00:00|665.36|659.96|663.91|658.51|666.79|661.39|661.36|655.96|6672
1631221200000|2021-09-09 21:00:00|663.89|658.49|667.9|662.5|668.66|663.26|663.49|658.09|3548
1631224800000|2021-09-09 22:00:00|667.93|662.53|665.95|660.55|668.52|663.12|663.12|657.72|5154
1631228400000|2021-09-09 23:00:00|665.86|660.46|664.2|658.8|667.87|662.47|662.67|657.27|5486
1631232000000|2021-09-10 00:00:00|664.17|658.77|667.55|662.15|669.97|664.57|661.55|656.15|6301
1631235600000|2021-09-10 01:00:00|667.47|662.07|675.07|669.67|676.67|671.27|666.59|661.19|7138
1631239200000|2021-09-10 02:00:00|675.06|669.66|671.29|665.89|675.98|670.58|671.1|665.7|6192
1631242800000|2021-09-10 03:00:00|671.33|665.93|671.55|666.15|672.11|666.71|668.56|663.16|5967
1631246400000|2021-09-10 04:00:00|671.54|666.14|668.42|663.02|672.83|667.43|668.26|662.86|4840
1631250000000|2021-09-10 05:00:00|668.43|663.03|670.34|664.94|670.51|665.11|665.03|659.63|6421
1631253600000|2021-09-10 06:00:00|670.37|664.97|665.84|660.44|671.75|666.35|665.61|660.21|5763
1631257200000|2021-09-10 07:00:00|665.83|660.43|662.2|656.8|667.64|662.24|660.53|655.13|6899
1631260800000|2021-09-10 08:00:00|662.11|656.71|657.56|652.16|665.05|659.65|655.6|650.2|7997
1631264400000|2021-09-10 09:00:00|657.65|652.25|659.5|654.1|660.45|655.05|653.62|648.22|6752
1631268000000|2021-09-10 10:00:00|659.46|654.06|655.92|650.52|659.46|654.06|654.55|649.15|6095
1631271600000|2021-09-10 11:00:00|655.91|650.51|658.41|653.01|658.9|653.5|653.07|647.67|6177
1631275200000|2021-09-10 12:00:00|658.42|653.02|653.67|648.27|659.27|653.87|652.84|647.44|6791
1631278800000|2021-09-10 13:00:00|653.65|648.25|648.7|643.3|654.71|649.31|648.44|643.04|7530
1631282400000|2021-09-10 14:00:00|648.72|643.32|634.17|628.77|650.33|644.93|631.76|626.36|9960
1631286000000|2021-09-10 15:00:00|634.19|628.79|640.58|635.18|641.28|635.88|627.83|622.43|8668
1631289600000|2021-09-10 16:00:00|640.57|635.17|635.8|630.4|641.27|635.87|634.51|629.11|5693
1631293200000|2021-09-10 17:00:00|635.78|630.38|641.2|635.8|641.51|636.11|634.26|628.86|5456
1631296800000|2021-09-10 18:00:00|641.19|635.79|640.42|635.02|641.65|636.25|639.48|634.08|4909
1631300400000|2021-09-10 19:00:00|640.41|635.01|639.12|633.72|641.1|635.7|637.71|632.31|4864
1631304000000|2021-09-10 20:00:00|639.13|633.73|632.55|627.15|642.31|636.91|631.87|626.47|5508
1631343600000|2021-09-11 07:00:00|638.04|632.64|634.23|628.83|638.93|633.53|629.13|623.73|6873
1631347200000|2021-09-11 08:00:00|634.28|628.88|635.67|630.27|636.88|631.48|628.98|623.58|6009
1631350800000|2021-09-11 09:00:00|635.7|630.3|642.25|636.85|642.93|637.53|630.68|625.28|6212
1631354400000|2021-09-11 10:00:00|642.27|636.87|644.81|639.41|645.31|639.91|641.46|636.06|6135
1631358000000|2021-09-11 11:00:00|644.83|639.43|644.08|638.68|645.74|640.34|640.26|634.86|5240
1631361600000|2021-09-11 12:00:00|644.1|638.7|647.18|641.78|650.49|645.09|644.1|638.7|6810
1631365200000|2021-09-11 13:00:00|647.17|641.77|648.13|642.73|648.59|643.19|644.45|639.05|4935
1631368800000|2021-09-11 14:00:00|648.17|642.77|646.71|641.31|649.35|643.95|645.99|640.59|5107
1631372400000|2021-09-11 15:00:00|646.7|641.3|646.49|641.09|647.18|641.78|644.53|639.13|4513
1631376000000|2021-09-11 16:00:00|646.48|641.08|647.84|642.44|650.47|645.07|643.05|637.65|5269
1631379600000|2021-09-11 17:00:00|647.83|642.43|646.16|640.76|649.09|643.69|645.44|640.04|4172
1631383200000|2021-09-11 18:00:00|646.15|640.75|644.62|639.22|646.24|640.84|642.75|637.35|3944
1631386800000|2021-09-11 19:00:00|644.63|639.23|641.22|635.82|645.27|639.87|640.32|634.92|4164
1631390400000|2021-09-11 20:00:00|641.2|635.8|641.74|636.34|642.19|636.79|637.85|632.45|4605
1631394000000|2021-09-11 21:00:00|641.75|636.35|641.88|636.48|643.44|638.04|640.9|635.5|2638
1631397600000|2021-09-11 22:00:00|641.86|636.46|633.79|628.39|641.86|636.46|633.22|627.82|5413
1631401200000|2021-09-11 23:00:00|633.78|628.38|638.97|633.57|639.21|633.81|632.86|627.46|5635
1631404800000|2021-09-12 00:00:00|638.98|633.58|632.18|626.78|642.37|636.97|629.96|624.56|6620
1631408400000|2021-09-12 01:00:00|632.2|626.8|629.4|624|633.48|628.08|626.11|620.71|6130
1631412000000|2021-09-12 02:00:00|629.3|623.9|632.84|627.44|633.23|627.83|628.69|623.29|4855
1631415600000|2021-09-12 03:00:00|632.85|627.45|635.07|629.67|635.18|629.78|631.55|626.15|4560
1631419200000|2021-09-12 04:00:00|635.12|629.72|635.69|630.29|637.05|631.65|633.06|627.66|4057
1631422800000|2021-09-12 05:00:00|635.7|630.3|634.2|628.8|636.18|630.78|634.14|628.74|3287
1631426400000|2021-09-12 06:00:00|634.21|628.81|630.35|624.95|635.31|629.91|630.35|624.95|3701
1631430000000|2021-09-12 07:00:00|630.28|624.88|634.69|629.29|635.32|629.92|629.63|624.23|3963
1631433600000|2021-09-12 08:00:00|634.68|629.28|645.93|640.53|646.52|641.12|632.54|627.14|6278
1631437200000|2021-09-12 09:00:00|646.05|640.65|643.29|637.89|647.43|642.03|643.25|637.85|4544
1631440800000|2021-09-12 10:00:00|643.28|637.88|647.07|641.67|647.24|641.84|641.62|636.22|4529
1631444400000|2021-09-12 11:00:00|647.08|641.68|651.97|646.57|652.04|646.64|647.08|641.68|4348
1631448000000|2021-09-12 12:00:00|652.03|646.63|648.8|643.4|652.56|647.16|648.25|642.85|4581
1631451600000|2021-09-12 13:00:00|648.78|643.38|651.85|646.45|654.2|648.8|647.07|641.67|4742
1631455200000|2021-09-12 14:00:00|651.86|646.46|650.63|645.23|654.25|648.85|650.6|645.2|4267
1631458800000|2021-09-12 15:00:00|650.64|645.24|652.55|647.15|654.08|648.68|648.99|643.59|4736
1631462400000|2021-09-12 16:00:00|652.4|647|653.54|648.14|653.91|648.51|650.56|645.16|4962
1631466000000|2021-09-12 17:00:00|653.55|648.15|655.69|650.29|656.67|651.27|652.07|646.67|4670
1631469600000|2021-09-12 18:00:00|655.74|650.34|654.42|649.02|656.54|651.14|652.89|647.49|4979
1631473200000|2021-09-12 19:00:00|654.37|648.97|653.26|645.86|654.75|649.35|651.01|645.49|4127
1631476800000|2021-09-12 20:00:00|653.25|645.85|646.55|639.15|657.49|650.09|644.52|637.12|6932
1631480400000|2021-09-12 21:00:00|646.53|639.13|647.8|642.4|649.03|642.45|644.57|637.17|4990
1631484000000|2021-09-12 22:00:00|647.74|642.34|654.81|649.41|655.29|649.89|647.49|642.09|6371
1631487600000|2021-09-12 23:00:00|654.82|649.42|649.2|643.8|657.87|652.47|649.2|643.8|6169
1631491200000|2021-09-13 00:00:00|649.21|643.81|646.39|640.99|652.55|647.15|644.36|638.96|5733
1631494800000|2021-09-13 01:00:00|646.43|641.03|640.49|635.09|647.07|641.67|635.95|630.55|8352
1631498400000|2021-09-13 02:00:00|640.48|635.08|635.46|630.06|640.97|635.57|632.63|627.23|8194
1631502000000|2021-09-13 03:00:00|635.55|630.15|630.87|625.47|637.17|631.77|630.71|625.31|7509
1631505600000|2021-09-13 04:00:00|630.82|625.42|627.78|622.38|632.12|626.72|624.84|619.44|8469
1631509200000|2021-09-13 05:00:00|627.77|622.37|628.9|623.5|629.98|624.58|622.23|616.83|8568
1631512800000|2021-09-13 06:00:00|628.89|623.49|626.59|621.19|628.89|623.49|624.78|619.38|6124
1631516400000|2021-09-13 07:00:00|626.57|621.17|614.22|608.82|628.42|623.02|610.5|605.1|8505
1631520000000|2021-09-13 08:00:00|614.2|608.8|609.32|603.92|614.22|608.82|604.71|599.31|9248
1631523600000|2021-09-13 09:00:00|609.35|603.95|609.93|604.53|613.68|608.28|607.68|602.28|7367
1631527200000|2021-09-13 10:00:00|609.99|604.59|612.52|607.12|614.15|608.75|608.73|603.33|6213
1631530800000|2021-09-13 11:00:00|612.5|607.1|614.01|608.61|615.52|610.12|604.72|599.32|7985
1631534400000|2021-09-13 12:00:00|613.95|608.55|607.03|601.63|615.33|609.93|606.24|600.84|7421
1631538000000|2021-09-13 13:00:00|607.02|601.62|654.5|649.1|663.51|658.11|605.93|600.53|9011
1631541600000|2021-09-13 14:00:00|654.52|649.12|611.98|606.58|655.57|650.17|594.59|589.19|11275
1631545200000|2021-09-13 15:00:00|611.99|606.59|615.05|609.65|621.81|616.41|611.02|605.62|9258
1631548800000|2021-09-13 16:00:00|615.06|609.66|619.29|613.89|619.29|613.89|613.33|607.93|7859
1631552400000|2021-09-13 17:00:00|619.3|613.9|617.18|611.78|620.53|615.13|615.59|610.19|6586
1631556000000|2021-09-13 18:00:00|617.17|611.77|616.6|611.2|619.69|614.29|615.21|609.81|6020
1631559600000|2021-09-13 19:00:00|616.57|611.17|616.12|610.72|617.86|612.46|613.96|608.56|5222
1631563200000|2021-09-13 20:00:00|616.13|610.73|621.03|615.63|621.31|615.91|616.12|610.72|5623
1631566800000|2021-09-13 21:00:00|621.02|615.62|618.99|613.59|624.22|618.82|618.87|613.47|5109
1631570400000|2021-09-13 22:00:00|618.98|613.58|620.95|615.55|623.57|618.17|618.28|612.88|5966
1631574000000|2021-09-13 23:00:00|620.93|615.53|616.93|611.53|622.04|616.64|616.37|610.97|5821
1631577600000|2021-09-14 00:00:00|616.87|611.47|619.72|614.32|621.63|616.23|611.34|605.94|8714
1631581200000|2021-09-14 01:00:00|619.68|614.28|617.58|612.18|621.69|616.29|616.3|610.9|6310
1631584800000|2021-09-14 02:00:00|617.64|612.24|615.83|610.43|618.16|612.76|614.84|609.44|5964
1631588400000|2021-09-14 03:00:00|615.84|610.44|619.3|613.9|620.53|615.13|615.63|610.23|5688
1631592000000|2021-09-14 04:00:00|619.29|613.89|616.08|610.68|620.69|615.29|615.63|610.23|5534
1631595600000|2021-09-14 05:00:00|616.09|610.69|619.09|613.69|619.31|613.91|615.67|610.27|5068
1631599200000|2021-09-14 06:00:00|619.11|613.71|620.8|615.4|623.32|617.92|613.35|607.95|7299
1631602800000|2021-09-14 07:00:00|620.78|615.38|619.4|614|625.3|619.9|618.21|612.81|7466
1631606400000|2021-09-14 08:00:00|619.45|614.05|625.45|620.05|627.62|622.22|619.44|614.04|6769
1631610000000|2021-09-14 09:00:00|625.44|620.04|623.57|618.17|627.62|622.22|622.31|616.91|6719
1631613600000|2021-09-14 10:00:00|623.59|618.19|629|623.6|629.06|623.66|623.59|618.19|5002
1631617200000|2021-09-14 11:00:00|628.95|623.55|625.25|619.85|629.89|624.49|622.81|617.41|5889
1631620800000|2021-09-14 12:00:00|625.24|619.84|632.53|627.13|632.57|627.17|619.69|614.29|8156
1631624400000|2021-09-14 13:00:00|632.54|627.14|631.94|626.54|637.63|632.23|630.44|625.04|8091
1631628000000|2021-09-14 14:00:00|631.95|626.55|640.23|634.83|640.3|634.9|628.67|623.27|6902
1631631600000|2021-09-14 15:00:00|640.42|635.02|640.82|635.42|645.26|639.86|638.68|633.28|7794
1631635200000|2021-09-14 16:00:00|640.83|635.43|643.63|638.23|643.72|638.32|639.26|633.86|6425
1631638800000|2021-09-14 17:00:00|643.58|638.18|642.87|637.47|644.83|639.43|641.13|635.73|4953
1631642400000|2021-09-14 18:00:00|642.94|637.54|639.69|634.29|643.13|637.73|637.83|632.43|5283
1631646000000|2021-09-14 19:00:00|639.7|634.3|641.88|636.48|643.54|638.14|639.63|634.23|5310
1631649600000|2021-09-14 20:00:00|641.87|636.47|643.05|637.65|644.75|639.35|639.87|634.47|5222
1631653200000|2021-09-14 21:00:00|642.98|637.58|639.25|633.85|643.22|637.82|637.57|632.17|4285
1631656800000|2021-09-14 22:00:00|639.22|633.82|642.91|637.51|643.02|637.62|638.46|633.06|6111
1631660400000|2021-09-14 23:00:00|642.9|637.5|643.3|637.9|645.52|640.12|641.16|635.76|5484
1631664000000|2021-09-15 00:00:00|643.35|637.95|640.32|634.92|644.38|638.98|640.19|634.79|5266
1631667600000|2021-09-15 01:00:00|640.33|634.93|638.86|633.46|642.99|637.59|638.23|632.83|5274
1631671200000|2021-09-15 02:00:00|638.8|633.4|642.99|637.59|643.64|638.24|638.22|632.82|4943
1631674800000|2021-09-15 03:00:00|642.98|637.58|641.61|636.21|643.49|638.09|640.61|635.21|5020
1631678400000|2021-09-15 04:00:00|641.6|636.2|638.24|632.84|642.17|636.77|637.74|632.34|5586
1631682000000|2021-09-15 05:00:00|638.23|632.83|638.56|633.16|639.94|634.54|635.19|629.79|5105
1631685600000|2021-09-15 06:00:00|638.55|633.15|639.3|633.9|640.35|634.95|635.41|630.01|6013
1631689200000|2021-09-15 07:00:00|639.29|633.89|641.41|636.01|641.58|636.18|638.34|632.94|4976
1631692800000|2021-09-15 08:00:00|641.39|635.99|639.65|634.25|642.47|637.07|639.16|633.76|5746
1631696400000|2021-09-15 09:00:00|639.66|634.26|637.17|631.77|641.92|636.52|636.7|631.3|5106
1631700000000|2021-09-15 10:00:00|637.16|631.76|645.02|639.62|648.25|642.85|637.05|631.65|6919
1631703600000|2021-09-15 11:00:00|645.01|639.61|642.11|636.71|645.23|639.83|641.12|635.72|6092
1631707200000|2021-09-15 12:00:00|642.13|636.73|640.97|635.57|644.7|639.3|640.36|634.96|5093
1631710800000|2021-09-15 13:00:00|640.98|635.58|644.43|639.03|644.9|639.5|640.47|635.07|6011
1631714400000|2021-09-15 14:00:00|644.42|639.02|643.13|637.73|645.36|639.96|641.53|636.13|6013
1631718000000|2021-09-15 15:00:00|643.11|637.71|652.93|647.53|653.08|647.68|642.8|637.4|7199
1631721600000|2021-09-15 16:00:00|652.9|647.5|651.7|646.3|653.19|647.79|651.04|645.64|6046
1631725200000|2021-09-15 17:00:00|651.69|646.29|653.94|648.54|654.54|649.14|651.68|646.28|4868
1631728800000|2021-09-15 18:00:00|653.95|648.55|654.15|648.75|654.63|649.23|652.09|646.69|4738
1631732400000|2021-09-15 19:00:00|654.14|648.74|653.82|648.42|654.94|649.54|652.55|647.15|3959
1631736000000|2021-09-15 20:00:00|653.89|648.49|652.01|646.61|655.68|650.28|651.67|646.27|4700
1631739600000|2021-09-15 21:00:00|652.04|646.64|654.74|649.34|657.3|651.9|651.97|646.57|3696
1631743200000|2021-09-15 22:00:00|654.85|649.45|658.09|652.69|659.31|653.91|652.67|647.27|4677
1631746800000|2021-09-15 23:00:00|658.3|652.9|655.6|650.2|659.69|654.29|652.77|647.37|5601
1631750400000|2021-09-16 00:00:00|655.63|650.23|651.43|646.03|658.06|652.66|651.22|645.82|6369
1631754000000|2021-09-16 01:00:00|651.41|646.01|651.63|646.23|654.59|649.19|650.93|645.53|5429
1631757600000|2021-09-16 02:00:00|651.68|646.28|647.92|642.52|652.05|646.65|646.67|641.27|5648
1631761200000|2021-09-16 03:00:00|647.93|642.53|641.6|636.2|648.41|643.01|639.03|633.63|6210
1631764800000|2021-09-16 04:00:00|641.59|636.19|647.22|641.82|647.93|642.53|641.39|635.99|5386
1631768400000|2021-09-16 05:00:00|647.15|641.75|643.23|637.83|647.15|641.75|643.23|637.83|3063
1631772000000|2021-09-16 06:00:00|643.24|637.84|644.23|638.83|645.11|639.71|643.13|637.73|3339
1631775600000|2021-09-16 07:00:00|644.22|638.82|646.81|641.41|647.73|642.33|644.22|638.82|4754
1631779200000|2021-09-16 08:00:00|646.82|641.42|643.81|638.41|648.37|642.97|643.58|638.18|5870
1631782800000|2021-09-16 09:00:00|643.8|638.4|644.38|638.98|647.98|642.58|643.21|637.81|5753
1631786400000|2021-09-16 10:00:00|644.37|638.97|643.01|637.61|646.47|641.07|640.75|635.35|6488
1631790000000|2021-09-16 11:00:00|643|637.6|645.29|639.89|646.27|640.87|642.26|636.86|5471
1631793600000|2021-09-16 12:00:00|645.28|639.88|645.23|639.83|648.24|642.84|643.13|637.73|6199
1631797200000|2021-09-16 13:00:00|645.24|639.84|636.81|631.41|646.09|640.69|636.11|630.71|6508
1631800800000|2021-09-16 14:00:00|636.82|631.42|635.22|629.82|639.21|633.81|628.76|623.36|7240
1631804400000|2021-09-16 15:00:00|635.23|629.83|639.79|634.39|642.59|637.19|630.78|625.38|6875
1631808000000|2021-09-16 16:00:00|639.78|634.38|637.79|632.39|640.65|635.25|636.18|630.78|5280
1631811600000|2021-09-16 17:00:00|637.76|632.36|635.25|629.85|642.09|636.69|634.88|629.48|6167
1631815200000|2021-09-16 18:00:00|635.26|629.86|641.89|636.49|642.1|636.7|634.8|629.4|6028
1631818800000|2021-09-16 19:00:00|641.91|636.51|641.03|635.63|644.05|638.65|640.03|634.63|5353
1631822400000|2021-09-16 20:00:00|641.04|635.64|633.99|628.59|642.26|636.86|633.26|627.86|7271
1631826000000|2021-09-16 21:00:00|633.96|628.56|642.07|636.67|642.2|636.8|633.57|628.17|4214
1631829600000|2021-09-16 22:00:00|642.04|636.64|641.2|635.8|642.14|636.74|639.5|634.1|5155
1631833200000|2021-09-16 23:00:00|641.21|635.81|642.09|636.69|644.17|638.77|640.29|634.89|5431
1631836800000|2021-09-17 00:00:00|642.06|636.66|638.82|633.42|643.79|638.39|638.8|633.4|5790
1631840400000|2021-09-17 01:00:00|638.83|633.43|646.09|640.69|646.46|641.06|638.77|633.37|6385
1631844000000|2021-09-17 02:00:00|646.12|640.72|641.49|636.09|646.56|641.16|640.63|635.23|4655
1631847600000|2021-09-17 03:00:00|641.51|636.11|643.26|637.86|644.15|638.75|641.04|635.64|4735
1631851200000|2021-09-17 04:00:00|643.25|637.85|645.69|640.29|645.96|640.56|639.02|633.62|5369
1631854800000|2021-09-17 05:00:00|645.65|640.25|643.16|637.76|646.08|640.68|641.84|636.44|4470
1631858400000|2021-09-17 06:00:00|643.17|637.77|644.38|638.98|645.91|640.51|639.22|633.82|4432
1631862000000|2021-09-17 07:00:00|644.35|638.95|643.46|638.06|648.77|643.37|642.18|636.78|6671
1631865600000|2021-09-17 08:00:00|643.49|638.09|647.9|642.5|650.58|645.18|642.35|636.95|6880
1631869200000|2021-09-17 09:00:00|647.96|642.56|642.6|637.2|648.65|643.25|639.78|634.38|6347
1631872800000|2021-09-17 10:00:00|642.62|637.22|629.47|624.07|645.57|640.17|625.36|619.96|9577
1631876400000|2021-09-17 11:00:00|629.44|624.04|623.6|618.2|632.11|626.71|623.14|617.74|8355
1631880000000|2021-09-17 12:00:00|623.58|618.18|623.87|618.47|624.4|619|615.65|610.25|7724
1631883600000|2021-09-17 13:00:00|623.88|618.48|621.53|616.13|625.31|619.91|618.43|613.03|7971
1631887200000|2021-09-17 14:00:00|621.5|616.1|629.39|623.99|631.25|625.85|620.85|615.45|7897
1631890800000|2021-09-17 15:00:00|629.4|624|629.93|624.53|632.12|626.72|627.13|621.73|6790
1631894400000|2021-09-17 16:00:00|629.9|624.5|632.45|627.05|634.15|628.75|627.82|622.42|6328
1631898000000|2021-09-17 17:00:00|632.49|627.09|627.08|621.68|633.19|627.79|626.14|620.74|5562
1631901600000|2021-09-17 18:00:00|627.09|621.69|627.44|622.04|628.56|623.16|621.76|616.36|6816
1631905200000|2021-09-17 19:00:00|627.43|622.03|630.22|624.82|630.5|625.1|625.86|620.46|5301
1631908800000|2021-09-17 20:00:00|630.21|624.81|620.68|615.28|630.64|625.24|620.62|615.22|4670
1631948400000|2021-09-18 07:00:00|637.96|632.56|638.74|633.34|640.09|634.69|637.11|631.71|3787
1631952000000|2021-09-18 08:00:00|638.83|633.43|638.32|632.92|641.09|635.69|637.34|631.94|4612
1631955600000|2021-09-18 09:00:00|638.33|632.93|636.45|631.05|638.43|633.03|634.04|628.64|4018
1631959200000|2021-09-18 10:00:00|636.47|631.07|636.03|630.63|639.84|634.44|635.22|629.82|3978
1631962800000|2021-09-18 11:00:00|636.02|630.62|633.58|628.18|639.42|634.02|632.46|627.06|4021
1631966400000|2021-09-18 12:00:00|633.6|628.2|634.48|629.08|637.84|632.44|631.48|626.08|6383
1631970000000|2021-09-18 13:00:00|634.49|629.09|635.96|630.56|639.06|633.66|632.92|627.52|5883
1631973600000|2021-09-18 14:00:00|635.99|630.59|637.76|632.36|640.3|634.9|634.76|629.36|5592
1631977200000|2021-09-18 15:00:00|637.75|632.35|632.88|627.48|637.94|632.54|631.3|625.9|3954
1631980800000|2021-09-18 16:00:00|632.87|627.47|630.94|625.54|633.91|628.51|630.3|624.9|5173
1631984400000|2021-09-18 17:00:00|630.88|625.48|631.71|626.31|632.37|626.97|629.58|624.18|5067
1631988000000|2021-09-18 18:00:00|631.7|626.3|632.02|626.62|633|627.6|629.2|623.8|4079
1631991600000|2021-09-18 19:00:00|632.04|626.64|632.12|626.72|632.18|626.78|628.03|622.63|3951
1631995200000|2021-09-18 20:00:00|632.11|626.71|624.37|618.97|632.14|626.74|621.8|616.4|5243
1631998800000|2021-09-18 21:00:00|624.36|618.96|625.58|620.18|627.22|621.82|623.55|618.15|2367
1632002400000|2021-09-18 22:00:00|625.56|620.16|630.16|624.76|630.35|624.95|625.17|619.77|4132
1632006000000|2021-09-18 23:00:00|630.17|624.77|633.41|628.01|633.87|628.47|628.05|622.65|5082
1632009600000|2021-09-19 00:00:00|633.42|628.02|625.9|620.5|634.36|628.96|625.33|619.93|4933
1632013200000|2021-09-19 01:00:00|625.87|620.47|644.59|639.19|644.6|639.2|624.39|618.99|5878
1632016800000|2021-09-19 02:00:00|644.66|639.26|641.94|636.54|649.91|644.51|640.61|635.21|6619
1632020400000|2021-09-19 03:00:00|641.93|636.53|636.22|630.82|643.15|637.75|635.25|629.85|4696
1632024000000|2021-09-19 04:00:00|636.23|630.83|636.95|631.55|639.76|634.36|633.72|628.32|4848
1632027600000|2021-09-19 05:00:00|636.94|631.54|639.99|634.59|640.49|635.09|635.08|629.68|4684
1632031200000|2021-09-19 06:00:00|639.98|634.58|639.67|634.27|640.23|634.83|636.59|631.19|4837
1632034800000|2021-09-19 07:00:00|639.74|634.34|639.75|634.35|642.42|637.02|636.42|631.02|4485
1632038400000|2021-09-19 08:00:00|639.76|634.36|640.56|635.16|641.22|635.82|638.54|633.14|4689
1632042000000|2021-09-19 09:00:00|640.57|635.17|637.11|631.71|641.33|635.93|636.32|630.92|3846
1632045600000|2021-09-19 10:00:00|637.12|631.72|634.58|629.18|637.88|632.48|633.98|628.58|4668
1632049200000|2021-09-19 11:00:00|634.57|629.17|614|608.6|634.72|629.32|611.94|606.54|8001
1632052800000|2021-09-19 12:00:00|613.98|608.58|616.56|611.16|618.66|613.26|611.83|606.43|6946
1632056400000|2021-09-19 13:00:00|616.61|611.21|618.72|613.32|619.51|614.11|615.36|609.96|4548
1632060000000|2021-09-19 14:00:00|618.71|613.31|620.33|614.93|620.64|615.24|617.35|611.95|1359
1632063600000|2021-09-19 15:00:00|620.09|614.69|620.19|614.79|623.1|617.7|619.24|613.84|4004
1632067200000|2021-09-19 16:00:00|620.21|614.81|619.22|613.82|621.87|616.47|618.47|613.07|4328
1632070800000|2021-09-19 17:00:00|619.24|613.84|617.14|611.74|620.95|615.55|615.14|609.74|4540
1632074400000|2021-09-19 18:00:00|617.12|611.72|617.59|612.19|621.05|615.65|615.11|609.71|4695
1632078000000|2021-09-19 19:00:00|617.58|612.18|615.35|607.95|618.68|613.28|614.75|607.35|3999
1632081600000|2021-09-19 20:00:00|615.37|607.97|620.26|612.86|621.27|613.87|614.74|607.34|4149
1632085200000|2021-09-19 21:00:00|620.25|612.85|617.61|610.21|620.81|613.41|615.86|608.46|2303
1632088800000|2021-09-19 22:00:00|617.6|610.2|609.62|604.22|620.41|615.01|605.26|599.86|8795
1632092400000|2021-09-19 23:00:00|609.57|604.17|611.73|606.33|613.7|608.3|609.23|603.83|7121
1632096000000|2021-09-20 00:00:00|611.71|606.31|600.95|595.55|611.85|606.45|598.02|592.62|8384
1632099600000|2021-09-20 01:00:00|600.97|595.57|603.65|598.25|605.04|599.64|599.57|594.17|6172
1632103200000|2021-09-20 02:00:00|603.66|598.26|588.48|583.08|604.79|599.39|582.78|577.38|9032
1632106800000|2021-09-20 03:00:00|588.46|583.06|585.34|579.94|590.35|584.95|577.73|572.33|9646
1632110400000|2021-09-20 04:00:00|585.27|579.87|586.49|581.09|587.79|582.39|579.5|574.1|7300
1632114000000|2021-09-20 05:00:00|586.5|581.1|587.9|582.5|589.33|583.93|585.94|580.54|5552
1632117600000|2021-09-20 06:00:00|587.93|582.53|582.41|577.01|588.44|583.04|579.31|573.91|7308
1632121200000|2021-09-20 07:00:00|582.52|577.12|572.02|566.62|585.76|580.36|563.75|558.35|9302
1632124800000|2021-09-20 08:00:00|571.84|566.44|576.01|570.61|577.42|572.02|567.75|562.35|8376
1632128400000|2021-09-20 09:00:00|576|570.6|570.76|565.36|576.01|570.61|570.48|565.08|7211
1632132000000|2021-09-20 10:00:00|570.82|565.42|567.79|562.39|578.14|572.74|565.24|559.84|9918
1632135600000|2021-09-20 11:00:00|567.8|562.4|552.63|547.23|568.69|563.29|543.87|538.47|11340
1632139200000|2021-09-20 12:00:00|552.57|547.17|548.45|543.05|558.02|552.62|534.47|529.07|11328
1632142800000|2021-09-20 13:00:00|548.44|543.04|555.68|550.28|557.69|552.29|543.57|538.17|10360
1632146400000|2021-09-20 14:00:00|555.65|550.25|550.88|545.48|555.78|550.38|549.06|543.66|8381
1632150000000|2021-09-20 15:00:00|550.83|545.43|553.77|548.37|556.55|551.15|546.51|541.11|7996
1632153600000|2021-09-20 16:00:00|553.8|548.4|551.8|546.4|557.43|552.03|548.72|543.32|7868
1632157200000|2021-09-20 17:00:00|551.85|546.45|554.69|549.29|556.25|550.85|549.05|543.65|6212
1632160800000|2021-09-20 18:00:00|554.75|549.35|544.86|539.46|555.51|550.11|543.72|538.32|8072
1632164400000|2021-09-20 19:00:00|544.85|539.45|551.9|546.5|552.56|547.16|540.81|535.41|9413
1632168000000|2021-09-20 20:00:00|551.89|546.49|542.56|537.16|554.12|548.72|538.83|533.43|7077
1632171600000|2021-09-20 21:00:00|542.55|537.15|546.82|541.42|549.01|543.61|541.87|536.47|4236
1632175200000|2021-09-20 22:00:00|546.8|541.4|545.18|539.78|554.15|548.75|543.26|537.86|6863
1632178800000|2021-09-20 23:00:00|545.23|539.83|545.35|539.95|549.24|543.84|537.24|531.84|9955
1632182400000|2021-09-21 00:00:00|545.27|539.87|525.65|520.25|547.51|542.11|514.35|508.95|11061
1632186000000|2021-09-21 01:00:00|525.7|520.3|541.99|536.59|543.07|537.67|524.58|519.18|9521
1632189600000|2021-09-21 02:00:00|542|536.6|545.22|539.82|546.62|541.22|540.24|534.84|7250
1632193200000|2021-09-21 03:00:00|545.19|539.79|540.42|535.02|546.04|540.64|538.97|533.57|5842
1632196800000|2021-09-21 04:00:00|540.43|535.03|535.63|530.23|542.53|537.13|534.88|529.48|7311
1632200400000|2021-09-21 05:00:00|535.66|530.26|536.23|530.83|538.38|532.98|530.36|524.96|7609
1632204000000|2021-09-21 06:00:00|536.2|530.8|541.03|535.63|542.51|537.11|535.91|530.51|6520
1632207600000|2021-09-21 07:00:00|541.04|535.64|546.03|540.63|546.8|541.4|539.51|534.11|6435
1632211200000|2021-09-21 08:00:00|546.01|540.61|550.35|544.95|551.19|545.79|543.91|538.51|6235
1632214800000|2021-09-21 09:00:00|550.36|544.96|549.43|544.03|551.33|545.93|545.58|540.18|5469
1632218400000|2021-09-21 10:00:00|549.34|543.94|553.83|548.43|554.93|549.53|546.58|541.18|6794
1632222000000|2021-09-21 11:00:00|553.85|548.45|550.36|544.96|554.48|549.08|549.32|543.92|5412
1632225600000|2021-09-21 12:00:00|550.37|544.97|546.86|541.46|554.55|549.15|546.25|540.85|8103
1632229200000|2021-09-21 13:00:00|546.82|541.42|548.85|543.45|551.87|546.47|543.68|538.28|7713
1632232800000|2021-09-21 14:00:00|548.88|543.48|544.34|538.94|549.26|543.86|537.47|532.07|8761
1632236400000|2021-09-21 15:00:00|544.29|538.89|547.7|542.3|550.88|545.48|541.66|536.26|7975
1632240000000|2021-09-21 16:00:00|547.67|542.27|541.36|535.96|547.68|542.28|539.16|533.76|8300
1632243600000|2021-09-21 17:00:00|541.4|536|529.38|523.98|542.17|536.77|528.04|522.64|9401
1632247200000|2021-09-21 18:00:00|529.32|523.92|529.46|524.06|536.82|531.42|528.3|522.9|9386
1632250800000|2021-09-21 19:00:00|529.41|524.01|527.12|521.72|532.92|527.52|525.34|519.94|8691
1632254400000|2021-09-21 20:00:00|527.18|521.78|515.13|509.73|530.21|524.81|512.98|507.58|11174
1632258000000|2021-09-21 21:00:00|515.17|509.77|520.67|515.27|524|518.6|499.84|494.44|8444
1632261600000|2021-09-21 22:00:00|520.66|515.26|506.5|501.1|523.03|517.63|506.02|500.62|10444
1632265200000|2021-09-21 23:00:00|506.51|501.11|507.84|502.44|510.79|505.39|501.14|495.74|10431
1632268800000|2021-09-22 00:00:00|507.85|502.45|505.68|500.28|515.6|510.2|499.25|493.85|9931
1632272400000|2021-09-22 01:00:00|505.66|500.26|521.51|516.11|523.64|518.24|502.26|496.86|9520
1632276000000|2021-09-22 02:00:00|521.48|516.08|519.96|514.56|522.75|517.35|518.39|512.99|7324
1632279600000|2021-09-22 03:00:00|520.01|514.61|518.1|512.7|524.23|518.83|517.16|511.76|7739
1632283200000|2021-09-22 04:00:00|518.06|512.66|514.48|509.08|520.29|514.89|514.39|508.99|7058
1632286800000|2021-09-22 05:00:00|514.47|509.07|520.83|515.43|523.3|517.9|514.47|509.07|6975
1632290400000|2021-09-22 06:00:00|520.84|515.44|525.29|519.89|525.49|520.09|514.81|509.41|6736
1632294000000|2021-09-22 07:00:00|525.3|519.9|527.25|521.85|528.94|523.54|523.3|517.9|6736
1632297600000|2021-09-22 08:00:00|527.14|521.74|524.26|518.86|528.15|522.75|523.39|517.99|5182
1632301200000|2021-09-22 09:00:00|524.21|518.81|527.66|522.26|528.95|523.55|523.2|517.8|6770
1632304800000|2021-09-22 10:00:00|527.69|522.29|527.91|522.51|529.43|524.03|523.73|518.33|5422
1632308400000|2021-09-22 11:00:00|527.85|522.45|521.92|516.52|531.69|526.29|521.08|515.68|7562
1632312000000|2021-09-22 12:00:00|521.89|516.49|526.37|520.97|528.16|522.76|521.35|515.95|6118
1632315600000|2021-09-22 13:00:00|526.36|520.96|528.64|523.24|531.26|525.86|523.86|518.46|7607
1632319200000|2021-09-22 14:00:00|528.65|523.25|530.88|525.48|533.71|528.31|526.61|521.21|6641
1632322800000|2021-09-22 15:00:00|530.89|525.49|539.41|534.01|540.08|534.68|530.89|525.49|7727
1632326400000|2021-09-22 16:00:00|539.37|533.97|542.79|537.39|543.31|537.91|538.21|532.81|6495
1632330000000|2021-09-22 17:00:00|542.78|537.38|539.26|533.86|543.52|538.12|537.06|531.66|6200
1632333600000|2021-09-22 18:00:00|539.22|533.82|538.6|533.2|549.66|544.26|537.33|531.93|8978
1632337200000|2021-09-22 19:00:00|538.59|533.19|543.25|537.85|545.56|540.16|537.75|532.35|7403
1632340800000|2021-09-22 20:00:00|543.24|537.84|546.12|540.72|546.24|540.84|540.21|534.81|5942
1632344400000|2021-09-22 21:00:00|546.08|540.68|545|539.6|548.61|543.21|540.46|535.06|4758
1632348000000|2021-09-22 22:00:00|545.01|539.61|548.67|543.27|549.2|543.8|542.48|537.08|6075
1632351600000|2021-09-22 23:00:00|548.71|543.31|550.42|545.02|550.9|545.5|546.83|541.43|5024
1632355200000|2021-09-23 00:00:00|550.4|545|540.79|535.39|552.55|547.15|540.22|534.82|7697
1632358800000|2021-09-23 01:00:00|540.8|535.4|547.3|541.9|547.93|542.53|538.29|532.89|6699
1632362400000|2021-09-23 02:00:00|547.33|541.93|546.86|541.46|547.73|542.33|544.51|539.11|5409
1632366000000|2021-09-23 03:00:00|546.84|541.44|551.68|546.28|551.7|546.3|544.9|539.5|6988
1632369600000|2021-09-23 04:00:00|551.67|546.27|547.26|541.86|552.26|546.86|547.2|541.8|5882
1632373200000|2021-09-23 05:00:00|547.27|541.87|545.12|539.72|548.68|543.28|543.79|538.39|5270
1632376800000|2021-09-23 06:00:00|545.07|539.67|550.74|545.34|550.84|545.44|542.48|537.08|5197
1632380400000|2021-09-23 07:00:00|550.72|545.32|551.34|545.94|552.13|546.73|548.71|543.31|5947
1632384000000|2021-09-23 08:00:00|551.31|545.91|545.19|539.79|552.41|547.01|544.56|539.16|5909
1632387600000|2021-09-23 09:00:00|545.17|539.77|544.21|538.81|547.59|542.19|543.78|538.38|6435
1632391200000|2021-09-23 10:00:00|544.22|538.82|542.24|536.84|546.28|540.88|538.93|533.53|7365
1632394800000|2021-09-23 11:00:00|542.23|536.83|538.24|532.84|542.47|537.07|536.25|530.85|7651
1632398400000|2021-09-23 12:00:00|538.25|532.85|539.04|533.64|542.25|536.85|535.36|529.96|8113
1632402000000|2021-09-23 13:00:00|539.1|533.7|546.96|541.56|547.74|542.34|538.58|533.18|7607
1632405600000|2021-09-23 14:00:00|547.04|541.64|548.33|542.93|548.58|543.18|546.36|540.96|6569
1632409200000|2021-09-23 15:00:00|548.3|542.9|542.28|536.88|548.51|543.11|541.84|536.44|6618
1632412800000|2021-09-23 16:00:00|542.31|536.91|543.83|538.43|547.24|541.84|542.3|536.9|6220
1632416400000|2021-09-23 17:00:00|543.82|538.42|552.93|547.53|553.95|548.55|543.82|538.42|8475
1632420000000|2021-09-23 18:00:00|552.95|547.55|552.5|547.1|554.93|549.53|549.37|543.97|5715
1632423600000|2021-09-23 19:00:00|552.51|547.11|555.13|549.73|556.59|551.19|551.97|546.57|4810
1632427200000|2021-09-23 20:00:00|555.1|549.7|551.72|546.32|555.66|550.26|550.67|545.27|4207
1632430800000|2021-09-23 21:00:00|551.71|546.31|551.74|546.34|553.93|548.53|549.46|544.06|2902
1632434400000|2021-09-23 22:00:00|551.75|546.35|552.39|546.99|554.28|548.88|549.64|544.24|6230
1632438000000|2021-09-23 23:00:00|552.38|546.98|555.6|550.2|556.15|550.75|549.83|544.43|6560
1632441600000|2021-09-24 00:00:00|555.59|550.19|552.99|547.59|559.43|554.03|552.68|547.28|7785
1632445200000|2021-09-24 01:00:00|553.01|547.61|548.28|542.88|554.54|549.14|546.99|541.59|6314
1632448800000|2021-09-24 02:00:00|548.26|542.86|547.45|542.05|549.06|543.66|545.57|540.17|7237
1632452400000|2021-09-24 03:00:00|547.46|542.06|544.79|539.39|548.96|543.56|543.89|538.49|6131
1632456000000|2021-09-24 04:00:00|544.78|539.38|544.92|539.52|546.93|541.53|543.28|537.88|6072
1632459600000|2021-09-24 05:00:00|544.89|539.49|544.07|538.67|545.02|539.62|540.96|535.56|6533
1632463200000|2021-09-24 06:00:00|544.09|538.69|539.83|534.43|546.95|541.55|539.73|534.33|6109
1632466800000|2021-09-24 07:00:00|539.86|534.46|545.94|540.54|548.89|543.49|539.26|533.86|8876
1632470400000|2021-09-24 08:00:00|545.65|540.25|539.31|533.91|548.32|542.92|538.44|533.04|6750
1632474000000|2021-09-24 09:00:00|539.3|533.9|506.19|500.79|539.39|533.99|505.49|500.09|11284
1632477600000|2021-09-24 10:00:00|505.99|500.59|498.33|492.93|512.64|507.24|495.47|490.07|11904
1632481200000|2021-09-24 11:00:00|498.32|492.92|501.46|496.06|502.8|497.4|482.13|476.73|11908
1632484800000|2021-09-24 12:00:00|501.5|496.1|499.12|493.72|503.48|498.08|496.73|491.33|10296
1632488400000|2021-09-24 13:00:00|499.1|493.7|507.74|502.34|508.83|503.43|493.32|487.92|10586
1632492000000|2021-09-24 14:00:00|507.76|502.36|511.72|506.32|514.22|508.82|506.47|501.07|9458
1632495600000|2021-09-24 15:00:00|511.78|506.38|507.89|502.49|512.04|506.64|505.15|499.75|8914
1632499200000|2021-09-24 16:00:00|507.78|502.38|509.92|504.52|512.19|506.79|507.6|502.2|8255
1632502800000|2021-09-24 17:00:00|509.87|504.47|507.48|502.08|509.87|504.47|504.71|499.31|8152
1632506400000|2021-09-24 18:00:00|507.49|502.09|509.82|504.42|512.15|506.75|505.99|500.59|7547
1632510000000|2021-09-24 19:00:00|509.79|504.39|511.41|506.01|513.92|508.52|508.58|503.18|7297
1632513600000|2021-09-24 20:00:00|511.4|506|518.59|513.19|519.56|514.16|511.29|505.89|6935
1632553200000|2021-09-25 07:00:00|522.48|517.08|515.1|509.7|523.02|517.62|514.59|509.19|6789
1632556800000|2021-09-25 08:00:00|515.11|509.71|518|512.6|519.21|513.81|504.95|499.55|10365
1632560400000|2021-09-25 09:00:00|518.01|512.61|521.91|516.51|526.07|520.67|516.72|511.32|8734
1632564000000|2021-09-25 10:00:00|521.92|516.52|520.52|515.12|524.6|519.2|519.38|513.98|6262
1632567600000|2021-09-25 11:00:00|520.51|515.11|515.07|509.67|520.72|515.32|512.88|507.48|7075
1632571200000|2021-09-25 12:00:00|515.09|509.69|514.72|509.32|516.9|511.5|512.85|507.45|7315
1632574800000|2021-09-25 13:00:00|514.61|509.21|516.85|511.45|519.95|514.55|511.88|506.48|7461
1632578400000|2021-09-25 14:00:00|516.89|511.49|511.53|506.13|517.55|512.15|509.53|504.13|8279
1632582000000|2021-09-25 15:00:00|511.51|506.11|516.4|511|520.02|514.62|508.95|503.55|7768
1632585600000|2021-09-25 16:00:00|516.33|510.93|515.35|509.95|517.98|512.58|511.06|505.66|8172
1632589200000|2021-09-25 17:00:00|515.36|509.96|515.09|509.69|516.83|511.43|512.95|507.55|6323
1632592800000|2021-09-25 18:00:00|515.08|509.68|514.05|508.65|518.73|513.33|512.04|506.64|6847
1632596400000|2021-09-25 19:00:00|514.07|508.67|518.8|513.4|520.85|515.45|512.94|507.54|5728
1632600000000|2021-09-25 20:00:00|518.79|513.39|517.38|511.98|519.73|514.33|513.01|507.61|6270
1632603600000|2021-09-25 21:00:00|517.39|511.99|517.2|511.8|517.92|512.52|510.62|505.22|4029
1632607200000|2021-09-25 22:00:00|517.19|511.79|520.51|515.11|522|516.6|516.74|511.34|5080
1632610800000|2021-09-25 23:00:00|520.52|515.12|519.87|514.47|521.93|516.53|516.9|511.5|5524
1632614400000|2021-09-26 00:00:00|519.86|514.46|513.44|508.04|520.64|515.24|509.97|504.57|7380
1632618000000|2021-09-26 01:00:00|513.43|508.03|509.68|504.28|514.78|509.38|507.62|502.22|6965
1632621600000|2021-09-26 02:00:00|509.6|504.2|508.45|503.05|509.88|504.48|504.08|498.68|7568
1632625200000|2021-09-26 03:00:00|508.44|503.04|512.62|507.22|515.38|509.98|506.6|501.2|6739
1632628800000|2021-09-26 04:00:00|512.65|507.25|510.98|505.58|512.65|507.25|505.47|500.07|6841
1632632400000|2021-09-26 05:00:00|510.99|505.59|508.8|503.4|514.92|509.52|507.71|502.31|6442
1632636000000|2021-09-26 06:00:00|508.83|503.43|505.14|499.74|511.21|505.81|504.88|499.48|7081
1632639600000|2021-09-26 07:00:00|505.08|499.68|490.81|485.41|507.04|501.64|484.15|478.75|10094
1632643200000|2021-09-26 08:00:00|490.76|485.36|490.44|485.04|493.91|488.51|483.56|478.16|10977
1632646800000|2021-09-26 09:00:00|490.52|485.12|516.81|511.41|521.44|516.04|488.68|483.28|10779
1632650400000|2021-09-26 10:00:00|516.82|511.42|511.1|505.7|519.19|513.79|508.95|503.55|8293
1632654000000|2021-09-26 11:00:00|511.08|505.68|513.8|508.4|516.58|511.18|510.98|505.58|6723
1632657600000|2021-09-26 12:00:00|513.81|508.41|516.43|511.03|519|513.6|513.81|508.41|7505
1632661200000|2021-09-26 13:00:00|516.44|511.04|517.1|511.7|518.98|513.58|515.22|509.82|6682
1632664800000|2021-09-26 14:00:00|517.16|511.76|518.71|513.31|522.63|517.23|514.53|509.13|6204
1632668400000|2021-09-26 15:00:00|519.14|513.74|521.03|515.63|521.34|515.94|517.53|512.13|5730
1632672000000|2021-09-26 16:00:00|521.05|515.65|515.37|509.97|521.22|515.82|514.2|508.8|6487
1632675600000|2021-09-26 17:00:00|515.38|509.98|513.07|507.67|517.78|512.38|512.47|507.07|4854
1632679200000|2021-09-26 18:00:00|513.08|507.68|512.46|507.06|515.5|510.1|512.43|507.03|4482
1632682800000|2021-09-26 19:00:00|512.47|507.07|514.47|507.07|516.59|509.96|510.38|504.98|5458
1632686400000|2021-09-26 20:00:00|514.51|507.11|515.57|508.17|517.33|509.93|514.24|506.84|5907
1632690000000|2021-09-26 21:00:00|515.59|508.19|511.42|504.02|515.95|508.55|509.93|502.53|3929
1632693600000|2021-09-26 22:00:00|511.41|504.01|502|496.6|515.06|509.66|501.95|496.55|7668
1632697200000|2021-09-26 23:00:00|501.98|496.58|506.13|500.73|506.96|501.56|498.91|493.51|9340
1632700800000|2021-09-27 00:00:00|506.12|500.72|514.39|508.99|515.17|509.77|501.65|496.25|8004
1632704400000|2021-09-27 01:00:00|514.41|509.01|516.82|511.42|517.84|512.44|511.82|506.42|8183
1632708000000|2021-09-27 02:00:00|516.83|511.43|515.68|510.28|518.05|512.65|513.04|507.64|7343
1632711600000|2021-09-27 03:00:00|515.67|510.27|513.35|507.95|516.24|510.84|511.92|506.52|6169
1632715200000|2021-09-27 04:00:00|513.34|507.94|512.54|507.14|514.02|508.62|511.33|505.93|6232
1632718800000|2021-09-27 05:00:00|512.5|507.1|514.28|508.88|514.65|509.25|512.18|506.78|5999
1632722400000|2021-09-27 06:00:00|514.29|508.89|508.76|503.36|516.01|510.61|508.58|503.18|6771
1632726000000|2021-09-27 07:00:00|508.85|503.45|507.14|501.74|511.24|505.84|507.02|501.62|7383
1632729600000|2021-09-27 08:00:00|507.19|501.79|508.71|503.31|509.3|503.9|506.83|501.43|6620
1632733200000|2021-09-27 09:00:00|508.72|503.32|504.93|499.53|512.83|507.43|503.63|498.23|8574
1632736800000|2021-09-27 10:00:00|504.95|499.55|509.15|503.75|510.14|504.74|504.19|498.79|7659
1632740400000|2021-09-27 11:00:00|509.14|503.74|508.91|503.51|510.51|505.11|506.88|501.48|7471
1632744000000|2021-09-27 12:00:00|508.88|503.48|506.79|501.39|509.81|504.41|503.57|498.17|8442
1632747600000|2021-09-27 13:00:00|506.81|501.41|502.68|497.28|508.79|503.39|501.36|495.96|7331
1632751200000|2021-09-27 14:00:00|502.66|497.26|500.52|495.12|511.11|505.71|499.53|494.13|8565
1632754800000|2021-09-27 15:00:00|500.51|495.11|502.64|497.24|502.92|497.52|497.09|491.69|8232
1632758400000|2021-09-27 16:00:00|502.66|497.26|500.62|495.22|505.32|499.92|497.85|492.45|8084
1632762000000|2021-09-27 17:00:00|500.69|495.29|501.86|496.46|505.3|499.9|498.69|493.29|7562
1632765600000|2021-09-27 18:00:00|501.88|496.48|501.32|495.92|504.42|499.02|498.59|493.19|7004
1632769200000|2021-09-27 19:00:00|501.35|495.95|501.53|496.13|503.75|498.35|499.6|494.2|6780
1632772800000|2021-09-27 20:00:00|501.47|496.07|497.32|491.92|503.2|497.8|496.21|490.81|8051
1632776400000|2021-09-27 21:00:00|497.28|491.88|503.47|498.07|503.49|498.09|496.32|490.92|4484
1632780000000|2021-09-27 22:00:00|503.46|498.06|501.68|496.28|505.66|500.26|500.47|495.07|6815
1632783600000|2021-09-27 23:00:00|501.67|496.27|490.9|485.5|502.46|497.06|490.57|485.17|8384
1632787200000|2021-09-28 00:00:00|490.89|485.49|493.09|487.69|495.42|490.02|488.74|483.34|8324
1632790800000|2021-09-28 01:00:00|493.05|487.65|497.67|492.27|499.43|494.03|489.01|483.61|7215
1632794400000|2021-09-28 02:00:00|497.69|492.29|494.19|488.79|498.98|493.58|493.45|488.05|6130
1632798000000|2021-09-28 03:00:00|494.23|488.83|496.62|491.22|497.47|492.07|493.33|487.93|6340
1632801600000|2021-09-28 04:00:00|496.63|491.23|496.66|491.26|499.23|493.83|495.52|490.12|5592
1632805200000|2021-09-28 05:00:00|496.65|491.25|494.98|489.58|498.79|493.39|493.77|488.37|6291
1632808800000|2021-09-28 06:00:00|494.99|489.59|491.89|486.49|496.49|491.09|489.12|483.72|6997
1632812400000|2021-09-28 07:00:00|491.88|486.48|486.35|480.95|492.67|487.27|484.95|479.55|8261
1632816000000|2021-09-28 08:00:00|486.36|480.96|489.99|484.59|491.59|486.19|484.06|478.66|9057
1632819600000|2021-09-28 09:00:00|489.98|484.58|493.1|487.7|495.31|489.91|487.16|481.76|7264
1632823200000|2021-09-28 10:00:00|493.11|487.71|491.54|486.14|493.72|488.32|488.47|483.07|7458
1632826800000|2021-09-28 11:00:00|491.58|486.18|500.82|495.42|501.02|495.62|489.67|484.27|7742
1632830400000|2021-09-28 12:00:00|500.83|495.43|493.18|487.78|501.89|496.49|492.62|487.22|7237
1632834000000|2021-09-28 13:00:00|493.2|487.8|493.4|488|500.47|495.07|491.91|486.51|10168
1632837600000|2021-09-28 14:00:00|493.39|487.99|488.57|483.17|493.95|488.55|484.89|479.49|9832
1632841200000|2021-09-28 15:00:00|488.53|483.13|486.39|480.99|488.82|483.42|484.34|478.94|7705
1632844800000|2021-09-28 16:00:00|486.4|481|483.54|478.14|490.23|484.83|482.05|476.65|7272
1632848400000|2021-09-28 17:00:00|483.56|478.16|482.52|477.12|485.09|479.69|479.69|474.29|8204
1632852000000|2021-09-28 18:00:00|482.53|477.13|486.81|481.41|488.38|482.98|479.57|474.17|7309
1632855600000|2021-09-28 19:00:00|486.84|481.44|485.37|479.97|488.64|483.24|482.22|476.82|6287
1632859200000|2021-09-28 20:00:00|485.38|479.98|487.01|481.61|490.57|485.17|485.38|479.98|7125
1632862800000|2021-09-28 21:00:00|486.99|481.59|488.43|483.03|489.43|484.03|486.55|481.15|3587
1632866400000|2021-09-28 22:00:00|488.42|483.02|481.66|476.26|488.53|483.13|481.66|476.26|5220
1632870000000|2021-09-28 23:00:00|481.65|476.25|477.11|471.71|484.86|479.46|475.3|469.9|6595
1632873600000|2021-09-29 00:00:00|477.2|471.8|481.86|476.46|485.89|480.49|474.24|468.84|9026
1632877200000|2021-09-29 01:00:00|481.82|476.42|480.63|475.23|486.65|481.25|478.07|472.67|7586
1632880800000|2021-09-29 02:00:00|480.64|475.24|486.39|480.99|488.7|483.3|480.53|475.13|6907
1632884400000|2021-09-29 03:00:00|486.4|481|489.48|484.08|490.09|484.69|483.72|478.32|6641
1632888000000|2021-09-29 04:00:00|489.49|484.09|490.04|484.64|493.59|488.19|489.19|483.79|6640
1632891600000|2021-09-29 05:00:00|490.02|484.62|489.23|483.83|491.36|485.96|486.45|481.05|5740
1632895200000|2021-09-29 06:00:00|489.24|483.84|492.5|487.1|492.72|487.32|487.81|482.41|6015
1632898800000|2021-09-29 07:00:00|492.51|487.11|491.73|486.33|492.86|487.46|490.05|484.65|2610
1632902400000|2021-09-29 08:00:00|491.74|486.34|490.73|485.33|492.02|486.62|487.56|482.16|3917
1632906000000|2021-09-29 09:00:00|490.76|485.36|486.05|480.65|490.76|485.36|485.07|479.67|5716
1632909600000|2021-09-29 10:00:00|486.04|480.64|495.05|489.65|497.53|492.13|485.78|480.38|7607
1632913200000|2021-09-29 11:00:00|495.04|489.64|495.62|490.22|496.57|491.17|492.92|487.52|6350
1632916800000|2021-09-29 12:00:00|495.58|490.18|492.31|486.91|500.68|495.28|491.02|485.62|7961
1632920400000|2021-09-29 13:00:00|492.32|486.92|495.86|490.46|499.03|493.63|492.07|486.67|8782
1632924000000|2021-09-29 14:00:00|495.88|490.48|495.66|490.26|498.46|493.06|493.62|488.22|6449
1632927600000|2021-09-29 15:00:00|495.63|490.23|487.23|481.83|496.3|490.9|486.18|480.78|7269
1632931200000|2021-09-29 16:00:00|487.22|481.82|487.76|482.36|489.67|484.27|486.03|480.63|7173
1632934800000|2021-09-29 17:00:00|487.75|482.35|482.22|476.82|488.06|482.66|481.89|476.49|5710
1632938400000|2021-09-29 18:00:00|482.21|476.81|482.77|477.37|485.32|479.92|481.15|475.75|5488
1632942000000|2021-09-29 19:00:00|482.79|477.39|479.23|473.83|483.68|478.28|478.53|473.13|5263
1632945600000|2021-09-29 20:00:00|479.22|473.82|477.47|472.07|479.81|474.41|474.44|469.04|7006
1632949200000|2021-09-29 21:00:00|477.48|472.08|479.21|473.81|479.62|474.22|475.72|470.32|3527
1632952800000|2021-09-29 22:00:00|479.24|473.84|482.92|477.52|483.87|478.47|477.64|472.24|4638
1632956400000|2021-09-29 23:00:00|482.93|477.53|487.57|482.17|488.31|482.91|482.1|476.7|5005
1632960000000|2021-09-30 00:00:00|487.58|482.18|494.29|488.89|494.55|489.15|484.53|479.13|6890
1632963600000|2021-09-30 01:00:00|494.3|488.9|497.92|492.52|500.44|495.04|493.1|487.7|7255
1632967200000|2021-09-30 02:00:00|497.93|492.53|498.7|493.3|498.93|493.53|495.57|490.17|5321
1632970800000|2021-09-30 03:00:00|498.67|493.27|501.98|496.58|502.65|497.25|496.84|491.44|5366
1632974400000|2021-09-30 04:00:00|502.01|496.61|504.32|498.92|508.66|503.26|501.97|496.57|5338
1632978000000|2021-09-30 05:00:00|504.34|498.94|502.45|497.05|505.49|500.09|501.66|496.26|4040
1632981600000|2021-09-30 06:00:00|502.46|497.06|501.64|496.24|504.24|498.84|501.41|496.01|3228
1632985200000|2021-09-30 07:00:00|501.65|496.25|500.63|495.23|502.82|497.42|498.78|493.38|4218
1632988800000|2021-09-30 08:00:00|500.64|495.24|496.4|491|503.43|498.03|494.16|488.76|6109
1632992400000|2021-09-30 09:00:00|496.39|490.99|498.52|493.12|499.83|494.43|495.49|490.09|4499
1632996000000|2021-09-30 10:00:00|498.55|493.15|494.68|489.28|501.95|496.55|493.88|488.48|5038
1632999600000|2021-09-30 11:00:00|494.69|489.29|497.71|492.31|498.32|492.92|494.4|489|5035
1633003200000|2021-09-30 12:00:00|497.72|492.32|502.01|496.61|505.66|500.26|497.42|492.02|6344
1633006800000|2021-09-30 13:00:00|502.02|496.62|498.15|492.75|504.1|498.7|498.15|492.75|6095
1633010400000|2021-09-30 14:00:00|498.18|492.78|497.78|492.38|498.58|493.18|495.19|489.79|6085
1633014000000|2021-09-30 15:00:00|497.83|492.43|500.1|494.7|501.55|496.15|496.45|491.05|5802
1633017600000|2021-09-30 16:00:00|500.09|494.69|497.36|491.96|500.72|495.32|495.57|490.17|5438
1633021200000|2021-09-30 17:00:00|497.35|491.95|500.99|495.59|502.26|496.86|497.34|491.94|6109
1633024800000|2021-09-30 18:00:00|501|495.6|505.64|500.24|505.95|500.55|500.39|494.99|5783
1633028400000|2021-09-30 19:00:00|505.65|500.25|500.19|494.79|506.31|500.91|500.19|494.79|5805
1633032000000|2021-09-30 20:00:00|500.17|494.77|499.44|494.04|502.11|496.71|497.07|491.67|4787
1633035600000|2021-09-30 21:00:00|499.45|494.05|503.87|498.47|504.16|498.76|499.29|493.89|3119
1633039200000|2021-09-30 22:00:00|503.95|498.55|502.68|497.28|505.45|500.05|501.9|496.5|4027
1633042800000|2021-09-30 23:00:00|502.64|497.24|505.41|500.01|505.65|500.25|500.97|495.57|4492
1633046400000|2021-10-01 00:00:00|505.42|500.02|505.32|499.92|508.57|503.17|503.32|497.92|5366
1633050000000|2021-10-01 01:00:00|505.35|499.95|508.68|503.28|508.98|503.58|503.4|498|4836
1633053600000|2021-10-01 02:00:00|508.69|503.29|504.1|498.7|510.21|504.81|503.36|497.96|5084
1633057200000|2021-10-01 03:00:00|504.11|498.71|506.08|500.68|506.68|501.28|503.11|497.71|4577
1633060800000|2021-10-01 04:00:00|506.1|500.7|506.55|501.15|507.32|501.92|504.52|499.12|4426
1633064400000|2021-10-01 05:00:00|506.54|501.14|508.74|503.34|509.56|504.16|505.34|499.94|4278
1633068000000|2021-10-01 06:00:00|508.72|503.32|507.99|502.59|509.14|503.74|504.9|499.5|4201
1633071600000|2021-10-01 07:00:00|507.98|502.58|516.86|511.46|516.94|511.54|506.1|500.7|6884
1633075200000|2021-10-01 08:00:00|516.89|511.49|517.05|511.65|520.09|514.69|514.04|508.64|5785
1633078800000|2021-10-01 09:00:00|517.06|511.66|516.63|511.23|518.96|513.56|516.18|510.78|4348
1633082400000|2021-10-01 10:00:00|516.65|511.25|534.59|529.19|537.42|532.02|516.14|510.74|7010
1633086000000|2021-10-01 11:00:00|534.6|529.2|537.68|532.28|539.91|534.51|533.79|528.39|7152
1633089600000|2021-10-01 12:00:00|537.7|532.3|535.77|530.37|540.44|535.04|534.53|529.13|6617
1633093200000|2021-10-01 13:00:00|535.78|530.38|535.28|529.88|539.61|534.21|535.04|529.64|5776
1633096800000|2021-10-01 14:00:00|535.27|529.87|535.83|530.43|538.01|532.61|532.23|526.83|6340
1633100400000|2021-10-01 15:00:00|535.84|530.44|539.66|534.26|539.66|534.26|535.84|530.44|4966
1633104000000|2021-10-01 16:00:00|539.7|534.3|542.67|537.27|544.51|539.11|539.65|534.25|6065
1633107600000|2021-10-01 17:00:00|542.7|537.3|542.7|537.3|543.09|537.69|540.06|534.66|5306
1633111200000|2021-10-01 18:00:00|542.71|537.31|543.9|538.5|543.98|538.58|539.3|533.9|5170
1633114800000|2021-10-01 19:00:00|543.89|538.49|543.61|538.21|546.36|540.96|542.06|536.66|5567
1633118400000|2021-10-01 20:00:00|543.56|538.16|543.02|537.62|545.1|539.7|540.92|535.52|4346
1633158000000|2021-10-02 07:00:00|544.99|539.59|545.07|539.67|546.41|541.01|544.35|538.95|3453
1633161600000|2021-10-02 08:00:00|545.08|539.68|543.14|537.74|545.09|539.69|541.12|535.72|4288
1633165200000|2021-10-02 09:00:00|543.15|537.75|543.13|537.73|545.44|540.04|542.58|537.18|3857
1633168800000|2021-10-02 10:00:00|543.14|537.74|541.99|536.59|543.31|537.91|541.04|535.64|3569
1633172400000|2021-10-02 11:00:00|542|536.6|543.52|538.12|544.1|538.7|539.36|533.96|3994
1633176000000|2021-10-02 12:00:00|543.51|538.11|546.38|540.98|547.25|541.85|543.26|537.86|4503
1633179600000|2021-10-02 13:00:00|546.37|540.97|549.27|543.87|552.43|547.03|546.21|540.81|5316
1633183200000|2021-10-02 14:00:00|549.16|543.76|556.2|550.8|556.2|550.8|549.13|543.73|5893
1633186800000|2021-10-02 15:00:00|556.19|550.79|555.36|549.96|556.97|551.57|553.58|548.18|4866
1633190400000|2021-10-02 16:00:00|555.33|549.93|557.39|551.99|557.47|552.07|553.04|547.64|5327
1633194000000|2021-10-02 17:00:00|557.38|551.98|558.72|553.32|559.75|554.35|556.37|550.97|4221
1633197600000|2021-10-02 18:00:00|558.73|553.33|562.36|556.96|562.77|557.37|557.5|552.1|4101
1633201200000|2021-10-02 19:00:00|562.37|556.97|562.64|557.24|562.76|557.36|560.78|555.38|3843
1633204800000|2021-10-02 20:00:00|562.65|557.25|560.08|554.68|562.7|557.3|558.62|553.22|4370
1633208400000|2021-10-02 21:00:00|560.1|554.7|560.64|555.24|561.95|556.55|559.32|553.92|2602
1633212000000|2021-10-02 22:00:00|560.6|555.2|560.04|554.64|562.4|557|559.99|554.59|3717
1633215600000|2021-10-02 23:00:00|560.1|554.7|555.07|549.67|561.81|556.41|551.38|545.98|5159
1633219200000|2021-10-03 00:00:00|555.08|549.68|549.19|543.79|559|553.6|547.66|542.26|6094
1633222800000|2021-10-03 01:00:00|549.18|543.78|553.51|548.11|554.48|549.08|548.98|543.58|5343
1633226400000|2021-10-03 02:00:00|553.5|548.1|554.97|549.57|557.33|551.93|553.18|547.78|4250
1633230000000|2021-10-03 03:00:00|554.98|549.58|557.57|552.17|557.57|552.17|553.82|548.42|3994
1633233600000|2021-10-03 04:00:00|557.56|552.16|554.95|549.55|557.62|552.22|554.51|549.11|3149
1633237200000|2021-10-03 05:00:00|554.94|549.54|556.99|551.59|557.59|552.19|554.62|549.22|3521
1633240800000|2021-10-03 06:00:00|556.98|551.58|555.71|550.31|557|551.6|555.06|549.66|3217
1633244400000|2021-10-03 07:00:00|555.72|550.32|553.39|547.99|555.96|550.56|553.04|547.64|2965
1633248000000|2021-10-03 08:00:00|553.38|547.98|553.72|548.32|555.8|550.4|552.96|547.56|3158
1633251600000|2021-10-03 09:00:00|553.71|548.31|553.28|547.88|554.28|548.88|549.62|544.22|4528
1633255200000|2021-10-03 10:00:00|553.29|547.89|555.55|550.15|557.56|552.16|551.26|545.86|4273
1633258800000|2021-10-03 11:00:00|555.57|550.17|572.14|566.74|577.17|571.77|554.81|549.41|6877
1633262400000|2021-10-03 12:00:00|572.15|566.75|572.81|567.41|574.33|568.93|568.09|562.69|5044
1633266000000|2021-10-03 13:00:00|572.82|567.42|577.07|571.67|577.19|571.79|570.78|565.38|6032
1633269600000|2021-10-03 14:00:00|577.08|571.68|571.86|566.46|578.64|573.24|570.8|565.4|4290
1633273200000|2021-10-03 15:00:00|571.88|566.48|569.16|563.76|574.02|568.62|566.24|560.84|4695
1633276800000|2021-10-03 16:00:00|569.17|563.77|571.25|565.85|572.2|566.8|566.89|561.49|4937
1633280400000|2021-10-03 17:00:00|571.28|565.88|580.19|574.79|580.41|575.01|567.68|562.28|5306
1633284000000|2021-10-03 18:00:00|580.17|574.77|577.62|572.22|581.92|576.52|575.42|570.02|6186
1633287600000|2021-10-03 19:00:00|577.61|572.21|577.81|570.41|578.47|573.02|576.19|569.81|4010
1633291200000|2021-10-03 20:00:00|577.89|570.49|574|566.6|578.9|571.5|573.72|566.32|4028
1633294800000|2021-10-03 21:00:00|574.01|566.61|570.32|564.92|574.25|566.85|568.83|561.47|4550
1633298400000|2021-10-03 22:00:00|570.34|564.94|574.08|568.68|575.01|569.61|569.89|564.49|5549
1633302000000|2021-10-03 23:00:00|574.03|568.63|574.14|568.74|575.83|570.43|572.32|566.92|4652
1633305600000|2021-10-04 00:00:00|574.15|568.75|564.01|558.61|574.17|568.77|563.78|558.38|5913
1633309200000|2021-10-04 01:00:00|564.05|558.65|562.31|556.91|565.51|560.11|560.22|554.82|6053
1633312800000|2021-10-04 02:00:00|562.29|556.89|558.11|552.71|562.46|557.06|557.55|552.15|5280
1633316400000|2021-10-04 03:00:00|558.1|552.7|552.09|546.69|558.1|552.7|551.99|546.59|6420
1633320000000|2021-10-04 04:00:00|552.03|546.63|554.66|549.26|556.05|550.65|548.82|543.42|5831
1633323600000|2021-10-04 05:00:00|554.67|549.27|554.58|549.18|556.52|551.12|554.51|549.11|4106
1633327200000|2021-10-04 06:00:00|554.57|549.17|552.65|547.25|554.87|549.47|550.74|545.34|4806
1633330800000|2021-10-04 07:00:00|552.62|547.22|559.26|553.86|559.32|553.92|549.88|544.48|4567
1633334400000|2021-10-04 08:00:00|559.27|553.87|555.06|549.66|559.27|553.87|551.87|546.47|4989
1633338000000|2021-10-04 09:00:00|555.03|549.63|556.6|551.2|557.37|551.97|552.72|547.32|4089
1633341600000|2021-10-04 10:00:00|556.61|551.21|553.69|548.29|557.14|551.74|551.01|545.61|5034
1633345200000|2021-10-04 11:00:00|553.68|548.28|548.72|543.32|554.13|548.73|546.26|540.86|6166
1633348800000|2021-10-04 12:00:00|548.73|543.33|552.64|547.24|553.48|548.08|546.11|540.71|6004
1633352400000|2021-10-04 13:00:00|552.61|547.21|558.23|552.83|561.58|556.18|552.51|547.11|6575
1633356000000|2021-10-04 14:00:00|558.29|552.89|542.23|536.83|562.16|556.76|538.93|533.53|8524
1633359600000|2021-10-04 15:00:00|542.3|536.9|543.89|538.49|544.32|538.92|533.56|528.16|7624
1633363200000|2021-10-04 16:00:00|543.88|538.48|548.76|543.36|552.72|547.32|542.4|537|7776
1633366800000|2021-10-04 17:00:00|548.75|543.35|553.38|547.98|555.52|550.12|545.12|539.72|7951
1633370400000|2021-10-04 18:00:00|553.37|547.97|555.43|550.03|557.5|552.1|550.98|545.58|6816
1633374000000|2021-10-04 19:00:00|555.46|550.06|554.01|548.61|556.71|551.31|552.35|546.95|6401
1633377600000|2021-10-04 20:00:00|554.05|548.65|550.15|544.75|554.73|549.33|549.94|544.54|5420
1633381200000|2021-10-04 21:00:00|550.17|544.77|551.1|545.7|552.52|547.12|549.58|544.18|3840
1633384800000|2021-10-04 22:00:00|551.15|545.75|548.38|542.98|552.15|546.75|548.06|542.66|4864
1633388400000|2021-10-04 23:00:00|548.4|543|553.8|548.4|560.79|555.39|548.16|542.76|7128
1633392000000|2021-10-05 00:00:00|553.79|548.39|557.67|552.27|560.06|554.66|551.73|546.33|7266
1633395600000|2021-10-05 01:00:00|557.68|552.28|556.16|550.76|560.74|555.34|555.31|549.91|5815
1633399200000|2021-10-05 02:00:00|556.15|550.75|557.06|551.66|557.31|551.91|554.49|549.09|4919
1633402800000|2021-10-05 03:00:00|557.07|551.67|557.73|552.33|559.17|553.77|555.2|549.8|4794
1633406400000|2021-10-05 04:00:00|557.72|552.32|555.19|549.79|558.02|552.62|554.51|549.11|4575
1633410000000|2021-10-05 05:00:00|555.18|549.78|566.73|561.33|567.67|562.27|554.77|549.37|5383
1633413600000|2021-10-05 06:00:00|566.75|561.35|565.33|559.93|568.09|562.69|564.6|559.2|4212
1633417200000|2021-10-05 07:00:00|565.32|559.92|565.17|559.77|566.77|561.37|563.57|558.17|4279
1633420800000|2021-10-05 08:00:00|565.12|559.72|566.85|561.45|567.39|561.99|564.17|558.77|4557
1633424400000|2021-10-05 09:00:00|566.86|561.46|569.09|563.69|569.62|564.22|561.4|556|6434
1633428000000|2021-10-05 10:00:00|569.01|563.61|568.27|562.87|572.22|566.82|566.02|560.62|5740
1633431600000|2021-10-05 11:00:00|568.24|562.84|567.57|562.17|570.44|565.04|566.61|561.21|5092
1633435200000|2021-10-05 12:00:00|567.56|562.16|565.67|560.27|567.92|562.52|564.33|558.93|5800
1633438800000|2021-10-05 13:00:00|565.73|560.33|570.19|564.79|570.64|565.24|564.55|559.15|5658
1633442400000|2021-10-05 14:00:00|570.23|564.83|566|560.6|571.26|565.86|563.82|558.42|6887
1633446000000|2021-10-05 15:00:00|566.01|560.61|572.67|567.27|580.39|574.99|565.33|559.93|7308
1633449600000|2021-10-05 16:00:00|572.74|567.34|578.82|573.42|579.16|573.76|570.93|565.53|5881
1633453200000|2021-10-05 17:00:00|578.8|573.4|577.84|572.44|579.58|574.18|575.77|570.37|4708
1633456800000|2021-10-05 18:00:00|577.83|572.43|589.32|583.92|590.76|585.36|577.65|572.25|7022
1633460400000|2021-10-05 19:00:00|589.31|583.91|591.83|586.43|591.89|586.49|587.63|582.23|6672
1633464000000|2021-10-05 20:00:00|591.89|586.49|595.45|590.05|597.07|591.67|590.55|585.15|7219
1633467600000|2021-10-05 21:00:00|595.44|590.04|598.72|593.32|600.39|594.99|591.2|585.8|5257
1633471200000|2021-10-05 22:00:00|598.69|593.29|602.22|596.82|602.59|597.19|597.6|592.2|6466
1633474800000|2021-10-05 23:00:00|602.21|596.81|597.43|592.03|602.69|597.29|596|590.6|6422
1633478400000|2021-10-06 00:00:00|597.49|592.09|601.08|595.68|607.4|602|597.43|592.03|6925
1633482000000|2021-10-06 01:00:00|601.09|595.69|596.22|590.82|601.51|596.11|593.96|588.56|6357
1633485600000|2021-10-06 02:00:00|596.21|590.81|594.99|589.59|596.22|590.82|592.13|586.73|4677
1633489200000|2021-10-06 03:00:00|595|589.6|594.38|588.98|596.12|590.72|591.12|585.72|5496
1633492800000|2021-10-06 04:00:00|594.39|588.99|591.99|586.59|595.25|589.85|587.86|582.46|6417
1633496400000|2021-10-06 05:00:00|591.92|586.52|596.48|591.08|596.97|591.57|589.33|583.93|6712
1633500000000|2021-10-06 06:00:00|596.51|591.11|594.81|589.41|599.25|593.85|594.5|589.1|4679
1633503600000|2021-10-06 07:00:00|594.8|589.4|587.56|582.16|594.88|589.48|586.3|580.9|5998
1633507200000|2021-10-06 08:00:00|587.57|582.17|570|564.6|589.43|584.03|566.33|560.93|8982
1633510800000|2021-10-06 09:00:00|569.93|564.53|567.5|562.1|571.06|565.66|565.09|559.69|7782
1633514400000|2021-10-06 10:00:00|567.4|562|569.46|564.06|574.82|569.42|565.96|560.56|7048
1633518000000|2021-10-06 11:00:00|569.45|564.05|570.26|564.86|575.55|570.15|567.61|562.21|6644
1633521600000|2021-10-06 12:00:00|570.28|564.88|600.39|594.99|600.39|594.99|569.58|564.18|8002
1633525200000|2021-10-06 13:00:00|600.36|594.96|623.5|618.1|624.79|619.39|596.3|590.9|11037
1633528800000|2021-10-06 14:00:00|623.78|618.38|624.27|618.87|628.21|622.81|616.33|610.93|9296
1633532400000|2021-10-06 15:00:00|624.29|618.89|622.82|617.42|627.36|621.96|619.09|613.69|8916
1633536000000|2021-10-06 16:00:00|622.79|617.39|619.9|614.5|623.54|618.14|616.19|610.79|8177
1633539600000|2021-10-06 17:00:00|619.88|614.48|615.43|610.03|621.27|615.87|615.02|609.62|6474
1633543200000|2021-10-06 18:00:00|615.44|610.04|613.17|607.77|618.65|613.25|613.17|607.77|6353
1633546800000|2021-10-06 19:00:00|613.48|608.08|622.66|617.26|627.34|621.94|612.5|607.1|6114
1633550400000|2021-10-06 20:00:00|622.65|617.25|620.47|615.07|625.7|620.3|619.88|614.48|7079
1633554000000|2021-10-06 21:00:00|620.48|615.08|620.63|615.23|621.42|616.02|617.06|611.66|4273
1633557600000|2021-10-06 22:00:00|620.62|615.22|618.14|612.74|622.36|616.96|617.39|611.99|4608
1633561200000|2021-10-06 23:00:00|618.17|612.77|619.82|614.42|623.21|617.81|617.17|611.77|7451
1633564800000|2021-10-07 00:00:00|619.81|614.41|608.69|603.29|621.54|616.14|605.46|600.06|8333
1633568400000|2021-10-07 01:00:00|608.68|603.28|606.71|601.31|610.66|605.26|601.05|595.65|8443
1633572000000|2021-10-07 02:00:00|606.74|601.34|607.3|601.9|611.17|605.77|605.34|599.94|6602
1633575600000|2021-10-07 03:00:00|607.31|601.91|604.77|599.37|609.24|603.84|602.58|597.18|6357
1633579200000|2021-10-07 04:00:00|604.76|599.36|609.36|603.96|611.41|606.01|604.26|598.86|6363
1633582800000|2021-10-07 05:00:00|609.38|603.98|610.5|605.1|612.02|606.62|603.32|597.92|6409
1633586400000|2021-10-07 06:00:00|610.52|605.12|608.79|603.39|614.92|609.52|606.77|601.37|6539
1633590000000|2021-10-07 07:00:00|608.77|603.37|626.84|621.44|628|622.6|606.77|601.37|8508
1633593600000|2021-10-07 08:00:00|626.89|621.49|623.8|618.4|627.1|621.7|618.3|612.9|7748
1633597200000|2021-10-07 09:00:00|623.82|618.42|633.26|627.86|639.04|633.64|622.17|616.77|9930
1633600800000|2021-10-07 10:00:00|633.25|627.85|623.47|618.07|634.93|629.53|622.25|616.85|8071
1633604400000|2021-10-07 11:00:00|623.49|618.09|628.22|622.82|628.33|622.93|622.9|617.5|7635
1633608000000|2021-10-07 12:00:00|628.24|622.84|621.56|616.16|628.62|623.22|617.14|611.74|7493
1633611600000|2021-10-07 13:00:00|621.54|616.14|628.44|623.04|628.74|623.34|618.8|613.4|8030
1633615200000|2021-10-07 14:00:00|628.46|623.06|616.84|611.44|628.61|623.21|609.55|604.15|8531
1633618800000|2021-10-07 15:00:00|616.81|611.41|626.26|620.86|629.01|623.61|615.58|610.18|7912
1633622400000|2021-10-07 16:00:00|626.25|620.85|623.35|617.95|629.94|624.54|615.98|610.58|8043
1633626000000|2021-10-07 17:00:00|623.36|617.96|615.4|610|625.02|619.62|610.23|604.83|7327
1633629600000|2021-10-07 18:00:00|615.43|610.03|615.54|610.14|617.11|611.71|611.84|606.44|6091
1633633200000|2021-10-07 19:00:00|615.53|610.13|615.81|610.41|617.39|611.99|615.12|609.72|5476
1633636800000|2021-10-07 20:00:00|615.82|610.42|617.15|611.75|619.47|614.07|614.28|608.88|5360
1633640400000|2021-10-07 21:00:00|617.14|611.74|615.61|610.21|620.34|614.94|615.28|609.88|4308
1633644000000|2021-10-07 22:00:00|615.63|610.23|611.01|605.61|616.37|610.97|608.85|603.45|6949
1633647600000|2021-10-07 23:00:00|610.84|605.44|614.24|608.84|615.54|610.14|609.23|603.83|6180
1633651200000|2021-10-08 00:00:00|614.18|608.78|614.61|609.21|615.94|610.54|611.91|606.51|6003
1633654800000|2021-10-08 01:00:00|614.55|609.15|612.09|606.69|617.38|611.98|609.64|604.24|5300
1633658400000|2021-10-08 02:00:00|612.16|606.76|598.38|592.98|612.16|606.76|598.27|592.87|6618
1633662000000|2021-10-08 03:00:00|598.34|592.94|598.28|592.88|599.97|594.57|591|585.6|5815
1633665600000|2021-10-08 04:00:00|598.34|592.94|600.03|594.63|601.25|595.85|597|591.6|4351
1633669200000|2021-10-08 05:00:00|600.01|594.61|602.93|597.53|603.63|598.23|596.87|591.47|4484
1633672800000|2021-10-08 06:00:00|602.94|597.54|604.65|599.25|605.23|599.83|600.95|595.55|4163
1633676400000|2021-10-08 07:00:00|604.66|599.26|608.33|602.93|610.05|604.65|603|597.6|6481
1633680000000|2021-10-08 08:00:00|608.32|602.92|619.3|613.9|620.35|614.95|607.71|602.31|8036
1633683600000|2021-10-08 09:00:00|619.27|613.87|611.83|606.43|620.05|614.65|611.34|605.94|7261
1633687200000|2021-10-08 10:00:00|611.82|606.42|612.38|606.98|615.01|609.61|611.04|605.64|6412
1633690800000|2021-10-08 11:00:00|612.42|607.02|607.48|602.08|614.26|608.86|607.26|601.86|7524
1633694400000|2021-10-08 12:00:00|607.51|602.11|605.71|600.31|609.74|604.34|601.96|596.56|7665
1633698000000|2021-10-08 13:00:00|605.64|600.24|601.79|596.39|606.66|601.26|600.64|595.24|7395
1633701600000|2021-10-08 14:00:00|601.8|596.4|608.88|603.48|610.68|605.28|601.39|595.99|6479
1633705200000|2021-10-08 15:00:00|608.92|603.52|606.58|601.18|609.72|604.32|603.79|598.39|6202
1633708800000|2021-10-08 16:00:00|606.59|601.19|606.62|601.22|609.24|603.84|604.36|598.96|5378
1633712400000|2021-10-08 17:00:00|606.64|601.24|605.35|599.95|607.22|601.82|603.12|597.72|4425
1633716000000|2021-10-08 18:00:00|605.34|599.94|608.3|602.9|608.57|603.17|604.55|599.15|5088
1633719600000|2021-10-08 19:00:00|608.29|602.89|606.66|601.26|609.93|604.53|604.31|598.91|5004
1633723200000|2021-10-08 20:00:00|606.7|601.3|597.89|592.49|606.76|601.36|596.85|591.45|5594
1633762800000|2021-10-09 07:00:00|610.28|604.88|611.62|606.22|611.88|606.48|608.85|603.45|4194
1633766400000|2021-10-09 08:00:00|611.66|606.26|606.52|601.12|612.03|606.63|604.28|598.88|4935
1633770000000|2021-10-09 09:00:00|606.53|601.13|610.64|605.24|610.77|605.37|606.01|600.61|4709
1633773600000|2021-10-09 10:00:00|610.66|605.26|620.86|615.46|621.11|615.71|606.34|600.94|4907
1633777200000|2021-10-09 11:00:00|620.85|615.45|615.92|610.52|622.5|617.1|614.93|609.53|7935
1633780800000|2021-10-09 12:00:00|615.91|610.51|616.55|611.15|619.24|613.84|615.37|609.97|5760
1633784400000|2021-10-09 13:00:00|616.54|611.14|618.9|613.5|619.39|613.99|615.02|609.62|5475
1633788000000|2021-10-09 14:00:00|618.93|613.53|618.92|613.52|621.25|615.85|616.07|610.67|5379
1633791600000|2021-10-09 15:00:00|618.93|613.53|625.75|620.35|626.27|620.87|615.64|610.24|6477
1633795200000|2021-10-09 16:00:00|625.76|620.36|625.86|620.46|627.06|621.66|620.38|614.98|6868
1633798800000|2021-10-09 17:00:00|625.88|620.48|625.27|619.87|626.3|620.9|623.24|617.84|5573
1633802400000|2021-10-09 18:00:00|625.26|619.86|624.39|618.99|626.69|621.29|621.49|616.09|4836
1633806000000|2021-10-09 19:00:00|624.38|618.98|620.34|614.94|624.39|618.99|618.94|613.54|4582
1633809600000|2021-10-09 20:00:00|620.35|614.95|620.71|615.31|620.77|615.37|616.2|610.8|5472
1633813200000|2021-10-09 21:00:00|620.7|615.3|619.37|613.97|620.83|615.43|617.97|612.57|2526
1633816800000|2021-10-09 22:00:00|619.38|613.98|619.35|613.95|619.88|614.48|616.41|611.01|4150
1633820400000|2021-10-09 23:00:00|619.34|613.94|617.94|612.54|619.92|614.52|616.64|611.24|4319
1633824000000|2021-10-10 00:00:00|617.96|612.56|610.92|605.52|618.06|612.66|609.03|603.63|6061
1633827600000|2021-10-10 01:00:00|610.91|605.51|606.14|600.74|611.62|606.22|603.51|598.11|7133
1633831200000|2021-10-10 02:00:00|606.12|600.72|607.7|602.3|608.9|603.5|603.04|597.64|5854
1633834800000|2021-10-10 03:00:00|607.59|602.19|612.33|606.93|613.71|608.31|607.3|601.9|5170
1633838400000|2021-10-10 04:00:00|612.34|606.94|618.78|613.38|619.28|613.88|610.27|604.87|6042
1633842000000|2021-10-10 05:00:00|618.77|613.37|615.82|610.42|620.64|615.24|615.62|610.22|5217
1633845600000|2021-10-10 06:00:00|615.81|610.41|625|619.6|625.74|620.34|615.5|610.1|4839
1633849200000|2021-10-10 07:00:00|625.01|619.61|622.64|617.24|625.12|619.72|620.79|615.39|4902
1633852800000|2021-10-10 08:00:00|622.65|617.25|625.2|619.8|625.39|619.99|620.92|615.52|4480
1633856400000|2021-10-10 09:00:00|625.21|619.81|618.07|612.67|625.28|619.88|615.42|610.02|5835
1633860000000|2021-10-10 10:00:00|618.1|612.7|616.34|610.94|618.38|612.98|615.36|609.96|3963
1633863600000|2021-10-10 11:00:00|616.32|610.92|617.17|611.77|617.78|612.38|611.84|606.44|4882
1633867200000|2021-10-10 12:00:00|617.19|611.79|610.76|605.36|617.41|612.01|608.52|603.12|4784
1633870800000|2021-10-10 13:00:00|610.75|605.35|611.18|605.78|614.27|608.87|607.77|602.37|5170
1633874400000|2021-10-10 14:00:00|611.17|605.77|611.67|606.27|616.57|611.17|610.17|604.77|4136
1633878000000|2021-10-10 15:00:00|611.63|606.23|610.13|604.73|612.64|607.24|608.99|603.59|4504
1633881600000|2021-10-10 16:00:00|610.15|604.75|607.61|602.21|610.87|605.47|605.48|600.08|4461
1633885200000|2021-10-10 17:00:00|607.6|602.2|603.4|598|607.67|602.27|600.7|595.3|5086
1633888800000|2021-10-10 18:00:00|603.38|597.98|602.67|597.27|604.2|598.8|600.1|594.7|5000
1633892400000|2021-10-10 19:00:00|602.72|597.32|601.92|594.52|604.39|598.29|601.91|594.51|4443
1633896000000|2021-10-10 20:00:00|601.93|594.53|600.96|593.56|608.69|601.29|600.44|593.04|7574
1633899600000|2021-10-10 21:00:00|600.95|593.55|589.43|584.03|600.96|593.78|586.14|580.74|6609
1633903200000|2021-10-10 22:00:00|589.42|584.02|593.38|587.98|594.04|588.64|586.69|581.29|6939
1633906800000|2021-10-10 23:00:00|593.39|587.99|587.61|582.21|594.3|588.9|585.44|580.04|6540
1633910400000|2021-10-11 00:00:00|587.57|582.17|592.85|587.45|593.73|588.33|580.05|574.65|8224
1633914000000|2021-10-11 01:00:00|592.95|587.55|595.12|589.72|597.99|592.59|591.37|585.97|5917
1633917600000|2021-10-11 02:00:00|595.14|589.74|598.3|592.9|598.39|592.99|595.11|589.71|4379
1633921200000|2021-10-11 03:00:00|598.29|592.89|607.92|602.52|608.01|602.61|596.69|591.29|6423
1633924800000|2021-10-11 04:00:00|607.93|602.53|611.74|606.34|612.01|606.61|607.09|601.69|6175
1633928400000|2021-10-11 05:00:00|611.75|606.35|610.35|604.95|613.73|608.33|608.03|602.63|4880
1633932000000|2021-10-11 06:00:00|610.33|604.93|612.13|606.73|614.23|608.83|610.05|604.65|5128
1633935600000|2021-10-11 07:00:00|612.15|606.75|617.72|612.32|618.17|612.77|612.03|606.63|6918
1633939200000|2021-10-11 08:00:00|617.73|612.33|614.37|608.97|620.27|614.87|613.75|608.35|7098
1633942800000|2021-10-11 09:00:00|614.36|608.96|611.06|605.66|615.13|609.73|608.98|603.58|5807
1633946400000|2021-10-11 10:00:00|611.09|605.69|607.57|602.17|614.49|609.09|607.26|601.86|5678
1633950000000|2021-10-11 11:00:00|607.56|602.16|604.49|599.09|609.88|604.48|598.48|593.08|7094
1633953600000|2021-10-11 12:00:00|604.58|599.18|604.78|599.38|607.05|601.65|601.91|596.51|5950
1633957200000|2021-10-11 13:00:00|604.87|599.47|613.91|608.51|614.39|608.99|604.42|599.02|6468
1633960800000|2021-10-11 14:00:00|613.93|608.53|616.86|611.46|620.95|615.55|608.5|603.1|7078
1633964400000|2021-10-11 15:00:00|616.85|611.45|615.46|610.06|618.21|612.81|613.38|607.98|5599
1633968000000|2021-10-11 16:00:00|615.45|610.05|614.1|608.7|617.99|612.59|612.79|607.39|6180
1633971600000|2021-10-11 17:00:00|614.15|608.75|608|602.6|616|610.6|606.11|600.71|5992
1633975200000|2021-10-11 18:00:00|608.01|602.61|604.3|598.9|608.48|603.08|603.97|598.57|5374
1633978800000|2021-10-11 19:00:00|604.29|598.89|601.82|596.42|606.67|601.27|600.58|595.18|6062
1633982400000|2021-10-11 20:00:00|601.81|596.41|593.8|588.4|601.83|596.43|593.61|588.21|7454
1633986000000|2021-10-11 21:00:00|593.81|588.41|598.85|593.45|598.86|593.46|591.57|586.17|3928
1633989600000|2021-10-11 22:00:00|598.84|593.44|601.63|596.23|604.23|598.83|596.96|591.56|5066
1633993200000|2021-10-11 23:00:00|601.62|596.22|604.06|598.66|604.43|599.03|598.41|593.01|5878
1633996800000|2021-10-12 00:00:00|603.99|598.59|596.68|591.28|604.04|598.64|592.8|587.4|7574
1634000400000|2021-10-12 01:00:00|596.77|591.37|600.67|595.27|602.03|596.63|594.54|589.14|5107
1634004000000|2021-10-12 02:00:00|600.68|595.28|591.63|586.23|601.48|596.08|590.35|584.95|6643
1634007600000|2021-10-12 03:00:00|591.64|586.24|588.32|582.92|591.64|586.24|584.53|579.13|6610
1634011200000|2021-10-12 04:00:00|588.31|582.91|592.69|587.29|592.91|587.51|585.41|580.01|5473
1634014800000|2021-10-12 05:00:00|592.65|587.25|594.24|588.84|595.24|589.84|582.97|577.57|6291
1634018400000|2021-10-12 06:00:00|594.22|588.82|589.44|584.04|595.79|590.39|587.71|582.31|6940
1634022000000|2021-10-12 07:00:00|589.56|584.16|591.26|585.86|594.59|589.19|589.06|583.66|6249
1634025600000|2021-10-12 08:00:00|591.25|585.85|592.7|587.3|596.58|591.18|589.8|584.4|6856
1634029200000|2021-10-12 09:00:00|592.79|587.39|576.69|571.29|593.19|587.79|573.05|567.65|7004
1634032800000|2021-10-12 10:00:00|576.73|571.33|578.19|572.79|580.21|574.81|573.24|567.84|8016
1634036400000|2021-10-12 11:00:00|578.18|572.78|579.14|573.74|580.17|574.77|575.82|570.42|6063
1634040000000|2021-10-12 12:00:00|579.05|573.65|573.53|568.13|579.99|574.59|570.82|565.42|7563
1634043600000|2021-10-12 13:00:00|573.55|568.15|586.52|581.12|590.12|584.72|573.48|568.08|9324
1634047200000|2021-10-12 14:00:00|586.45|581.05|581.85|576.45|590.64|585.24|579.29|573.89|8552
1634050800000|2021-10-12 15:00:00|581.83|576.43|586.93|581.53|587.04|581.64|576.94|571.54|8026
1634054400000|2021-10-12 16:00:00|586.9|581.5|588.89|583.49|590.3|584.9|584|578.6|7781
1634058000000|2021-10-12 17:00:00|588.91|583.51|583.99|578.59|589.87|584.47|583.59|578.19|6576
1634061600000|2021-10-12 18:00:00|584.01|578.61|587.69|582.29|588.69|583.29|583.99|578.59|6082
1634065200000|2021-10-12 19:00:00|587.7|582.3|584.65|579.25|589.84|584.44|583.4|578|5649
1634068800000|2021-10-12 20:00:00|584.64|579.24|589.96|584.56|590.26|584.86|580.56|575.16|7348
1634072400000|2021-10-12 21:00:00|589.97|584.57|590.57|585.17|591.4|586|587.84|582.44|4209
1634076000000|2021-10-12 22:00:00|590.56|585.16|591.3|585.9|591.95|586.55|588.19|582.79|4264
1634079600000|2021-10-12 23:00:00|591.29|585.89|590.48|585.08|591.56|586.16|587.99|582.59|4755
1634083200000|2021-10-13 00:00:00|590.41|585.01|596.25|590.85|597.4|592|587.48|582.08|6298
1634086800000|2021-10-13 01:00:00|596.29|590.89|593.76|588.36|596.95|591.55|592.85|587.45|5008
1634090400000|2021-10-13 02:00:00|593.75|588.35|595.69|590.29|596.05|590.65|592.19|586.79|5326
1634094000000|2021-10-13 03:00:00|595.68|590.28|594.34|588.94|596.2|590.8|591.23|585.83|5377
1634097600000|2021-10-13 04:00:00|594.35|588.95|594.59|589.19|596.97|591.57|592.08|586.68|4827
1634101200000|2021-10-13 05:00:00|594.58|589.18|575.85|570.45|596.37|590.97|575.84|570.44|8066
1634104800000|2021-10-13 06:00:00|575.82|570.42|580.77|575.37|581.93|576.53|574.96|569.56|7805
1634108400000|2021-10-13 07:00:00|580.76|575.36|575.2|569.8|582.04|576.64|574.97|569.57|6910
1634112000000|2021-10-13 08:00:00|575.24|569.84|576.4|571|580.24|574.84|574.95|569.55|8048
1634115600000|2021-10-13 09:00:00|576.39|570.99|580|574.6|581.06|575.66|574.21|568.81|6170
1634119200000|2021-10-13 10:00:00|579.99|574.59|578.55|573.15|583.2|577.8|576.51|571.11|5487
1634122800000|2021-10-13 11:00:00|578.54|573.14|584.36|578.96|584.61|579.21|577.48|572.08|5809
1634126400000|2021-10-13 12:00:00|584.35|578.95|587.36|581.96|588.02|582.62|580.23|574.83|6517
1634130000000|2021-10-13 13:00:00|587.34|581.94|579.46|574.06|587.96|582.56|578.67|573.27|6739
1634133600000|2021-10-13 14:00:00|579.45|574.05|583.56|578.16|586.84|581.44|576.1|570.7|7378
1634137200000|2021-10-13 15:00:00|583.57|578.17|588.78|583.38|589.84|584.44|583.37|577.97|7042
1634140800000|2021-10-13 16:00:00|588.76|583.36|588.34|582.94|590.92|585.52|587.02|581.62|7157
1634144400000|2021-10-13 17:00:00|588.35|582.95|589.28|583.88|592.32|586.92|588.34|582.94|6854
1634148000000|2021-10-13 18:00:00|589.01|583.61|587.33|581.93|593.44|588.04|586.71|581.31|6502
1634151600000|2021-10-13 19:00:00|587.35|581.95|589.85|584.45|590.89|585.49|587.26|581.86|5844
1634155200000|2021-10-13 20:00:00|589.88|584.48|591.19|585.79|593.47|588.07|589.14|583.74|6480
1634158800000|2021-10-13 21:00:00|591.21|585.81|592.62|587.22|594.43|589.03|591.21|585.81|3804
1634162400000|2021-10-13 22:00:00|592.61|587.21|595.27|589.87|596.75|591.35|592.49|587.09|5124
1634166000000|2021-10-13 23:00:00|595.29|589.89|595.87|590.47|597.15|591.75|593.13|587.73|4885
1634169600000|2021-10-14 00:00:00|596|590.6|594.4|589|598.32|592.92|593.9|588.5|6060
1634173200000|2021-10-14 01:00:00|594.5|589.1|604.6|599.2|605.75|600.35|593.27|587.87|7055
1634176800000|2021-10-14 02:00:00|604.57|599.17|603.14|597.74|606.19|600.79|602.76|597.36|6338
1634180400000|2021-10-14 03:00:00|603.18|597.78|600.71|595.31|603.62|598.22|600.65|595.25|4734
1634184000000|2021-10-14 04:00:00|600.7|595.3|600.08|594.68|601.84|596.44|598.93|593.53|5332
1634187600000|2021-10-14 05:00:00|600|594.6|600.62|595.22|601.94|596.54|599.19|593.79|5401
1634191200000|2021-10-14 06:00:00|600.61|595.21|599.8|594.4|602.58|597.18|597.64|592.24|5429
1634194800000|2021-10-14 07:00:00|599.79|594.39|598.22|592.82|601.01|595.61|597.65|592.25|5730
1634198400000|2021-10-14 08:00:00|598.24|592.84|600.64|595.24|601.45|596.05|598.08|592.68|5177
1634202000000|2021-10-14 09:00:00|600.61|595.21|602.12|596.72|602.43|597.03|599.56|594.16|5094
1634205600000|2021-10-14 10:00:00|602.13|596.73|600.72|595.32|602.32|596.92|598.77|593.37|5119
1634209200000|2021-10-14 11:00:00|600.73|595.33|607|601.6|610.55|605.15|599.93|594.53|7084
1634212800000|2021-10-14 12:00:00|607.01|601.61|605.38|599.98|608.18|602.78|604.4|599|6419
1634216400000|2021-10-14 13:00:00|605.37|599.97|603.8|598.4|607.16|601.76|602.8|597.4|6168
1634220000000|2021-10-14 14:00:00|603.79|598.39|605.28|599.88|607.49|602.09|603.36|597.96|7003
1634223600000|2021-10-14 15:00:00|605.24|599.84|602.14|596.74|606.44|601.04|597.45|592.05|7807
1634227200000|2021-10-14 16:00:00|602.17|596.77|597.67|592.27|603.85|598.45|595.13|589.73|6792
1634230800000|2021-10-14 17:00:00|597.66|592.26|599.73|594.33|601.61|596.21|596.42|591.02|5189
1634234400000|2021-10-14 18:00:00|599.74|594.34|603.03|597.63|603.4|598|596.46|591.06|6750
1634238000000|2021-10-14 19:00:00|603.02|597.62|600.43|595.03|603.55|598.15|596.27|590.87|6195
1634241600000|2021-10-14 20:00:00|600.4|595|599.8|594.4|600.49|595.09|596.49|591.09|5084
1634245200000|2021-10-14 21:00:00|599.81|594.41|601.77|596.37|602.04|596.64|598.39|592.99|2922
1634248800000|2021-10-14 22:00:00|601.79|596.39|600.21|594.81|601.95|596.55|597.79|592.39|3592
1634252400000|2021-10-14 23:00:00|600.2|594.8|601.83|596.43|601.9|596.5|597.94|592.54|3977
1634256000000|2021-10-15 00:00:00|601.82|596.42|593.58|588.18|601.89|596.49|592.42|587.02|6116
1634259600000|2021-10-15 01:00:00|593.59|588.19|592.38|586.98|595.24|589.84|588.39|582.99|6397
1634263200000|2021-10-15 02:00:00|592.41|587.01|614.04|608.64|614.38|608.98|589.9|584.5|7989
1634266800000|2021-10-15 03:00:00|614.05|608.65|631.66|626.26|634.33|628.93|614.04|608.64|8769
1634270400000|2021-10-15 04:00:00|631.47|626.07|638.75|633.35|639.34|633.94|626.93|621.53|8748
1634274000000|2021-10-15 05:00:00|638.79|633.39|636.18|630.78|639.55|634.15|631.02|625.62|8549
1634277600000|2021-10-15 06:00:00|636.21|630.81|628.83|623.43|636.98|631.58|627.24|621.84|7534
1634281200000|2021-10-15 07:00:00|628.82|623.42|624.84|619.44|629.68|624.28|624.15|618.75|5839
1634284800000|2021-10-15 08:00:00|624.81|619.41|612.65|607.25|625.89|620.49|611.52|606.12|8888
1634288400000|2021-10-15 09:00:00|612.69|607.29|614.04|608.64|615.19|609.79|608.28|602.88|7880
1634292000000|2021-10-15 10:00:00|614.02|608.62|614.48|609.08|614.62|609.22|608.99|603.59|6291
1634295600000|2021-10-15 11:00:00|614.46|609.06|615.7|610.3|616|610.6|612.93|607.53|5593
1634299200000|2021-10-15 12:00:00|615.66|610.26|611.4|606|617.2|611.8|610.67|605.27|5631
1634302800000|2021-10-15 13:00:00|611.39|605.99|620.59|615.19|621.73|616.33|610.5|605.1|7048
1634306400000|2021-10-15 14:00:00|620.7|615.3|619.86|614.46|625.56|620.16|614.8|609.4|8570
1634310000000|2021-10-15 15:00:00|619.85|614.45|621.09|615.69|624.27|618.87|616.59|611.19|8662
1634313600000|2021-10-15 16:00:00|621.05|615.65|631.58|626.18|631.98|626.58|619.26|613.86|8199
1634317200000|2021-10-15 17:00:00|631.59|626.19|629.92|624.52|632.74|627.34|628.58|623.18|8566
1634320800000|2021-10-15 18:00:00|629.93|624.53|633.29|627.89|634.24|628.84|629.73|624.33|7326
1634324400000|2021-10-15 19:00:00|633.27|627.87|632.86|627.46|633.99|628.59|630.27|624.87|6767
1634328000000|2021-10-15 20:00:00|632.88|627.48|635.13|629.73|636.31|630.91|630.7|625.3|7293
1634367600000|2021-10-16 07:00:00|629.3|623.9|629.79|624.39|630.72|625.32|626.28|620.88|4535
1634371200000|2021-10-16 08:00:00|629.78|624.38|635.72|630.32|637.08|631.68|629.07|623.67|6030
1634374800000|2021-10-16 09:00:00|635.73|630.33|644.94|639.54|649.74|644.34|635.35|629.95|6481
1634378400000|2021-10-16 10:00:00|644.92|639.52|645.12|639.72|646.53|641.13|643.57|638.17|4673
1634382000000|2021-10-16 11:00:00|645.13|639.73|647.53|642.13|648.26|642.86|644.49|639.09|5017
1634385600000|2021-10-16 12:00:00|647.54|642.14|634.99|629.59|648.15|642.75|632.45|627.05|7200
1634389200000|2021-10-16 13:00:00|635|629.6|641.66|636.26|642.93|637.53|633.83|628.43|6913
1634392800000|2021-10-16 14:00:00|641.64|636.24|642.44|637.04|643.53|638.13|639.17|633.77|5661
1634396400000|2021-10-16 15:00:00|642.45|637.05|643.13|637.73|644.86|639.46|640.27|634.87|6132
1634400000000|2021-10-16 16:00:00|643.12|637.72|643.73|638.33|650.38|644.98|640.83|635.43|6481
1634403600000|2021-10-16 17:00:00|643.74|638.34|640.73|635.33|643.76|638.36|636.96|631.56|6372
1634407200000|2021-10-16 18:00:00|640.75|635.35|637.7|632.3|640.78|635.38|636.41|631.01|4808
1634410800000|2021-10-16 19:00:00|637.71|632.31|635.06|629.66|637.85|632.45|634.56|629.16|4246
1634414400000|2021-10-16 20:00:00|635.07|629.67|632.8|627.4|635.77|630.37|628.63|623.23|5328
1634418000000|2021-10-16 21:00:00|632.79|627.39|628.66|623.26|632.79|627.39|628.43|623.03|2476
1634421600000|2021-10-16 22:00:00|628.65|623.25|630.99|625.59|632.24|626.84|626.87|621.47|3545
1634425200000|2021-10-16 23:00:00|630.97|625.57|628.02|622.62|632.7|627.3|626.92|621.52|3894
1634428800000|2021-10-17 00:00:00|628.16|622.76|626.4|621|629.92|624.52|621.15|615.75|6076
1634432400000|2021-10-17 01:00:00|626.39|620.99|628.1|622.7|629.3|623.9|625.86|620.46|4542
1634436000000|2021-10-17 02:00:00|628.11|622.71|627.09|621.69|629.29|623.89|626.01|620.61|3675
1634439600000|2021-10-17 03:00:00|627.1|621.7|629.03|623.63|631.11|625.71|626.75|621.35|3980
1634443200000|2021-10-17 04:00:00|629.06|623.66|627.41|622.01|631.22|625.82|626.87|621.47|4294
1634446800000|2021-10-17 05:00:00|627.35|621.95|624.4|619|629.25|623.85|623.35|617.95|3983
1634450400000|2021-10-17 06:00:00|624.38|618.98|625.43|620.03|627.45|622.05|624.21|618.81|3543
1634454000000|2021-10-17 07:00:00|625.42|620.02|621.9|616.5|628.49|623.09|621.87|616.47|4552
1634457600000|2021-10-17 08:00:00|621.91|616.51|623.84|618.44|626.2|620.8|621.9|616.5|4170
1634461200000|2021-10-17 09:00:00|623.85|618.45|625.37|619.97|626.85|621.45|622.84|617.44|3938
1634464800000|2021-10-17 10:00:00|625.35|619.95|624.87|619.47|627.1|621.7|623.77|618.37|4440
1634468400000|2021-10-17 11:00:00|624.92|619.52|622.71|617.31|627.13|621.73|622.62|617.22|4598
1634472000000|2021-10-17 12:00:00|622.72|617.32|621.14|615.74|623.55|618.15|617.66|612.26|5108
1634475600000|2021-10-17 13:00:00|621.13|615.73|621.83|616.43|623.33|617.93|618.68|613.28|5347
1634479200000|2021-10-17 14:00:00|621.85|616.45|617.24|611.84|622.88|617.48|615.49|610.09|4538
1634482800000|2021-10-17 15:00:00|617.22|611.82|612.12|606.72|618.65|613.25|611.1|605.7|6530
1634486400000|2021-10-17 16:00:00|612.11|606.71|614.27|608.87|616.92|611.52|611.68|606.28|5177
1634490000000|2021-10-17 17:00:00|614.28|608.88|613.05|607.65|615.04|609.64|610.16|604.76|3977
1634493600000|2021-10-17 18:00:00|613.01|607.61|613.5|608.1|614.37|608.97|612.27|606.87|3146
1634497200000|2021-10-17 19:00:00|613.55|608.15|610.61|603.21|614.15|608.75|609.58|602.18|5243
1634500800000|2021-10-17 20:00:00|610.62|603.22|598.48|591.08|610.63|603.23|593.89|586.49|9672
1634504400000|2021-10-17 21:00:00|598.49|591.09|604.53|599.13|605.48|600.08|597.43|590.03|5100
1634508000000|2021-10-17 22:00:00|604.52|599.12|611.69|606.29|612.38|606.98|604.51|599.11|7597
1634511600000|2021-10-17 23:00:00|611.66|606.26|614.93|609.53|614.93|609.53|610.86|605.46|6767
1634515200000|2021-10-18 00:00:00|614.97|609.57|619.59|614.19|621.87|616.47|612.96|607.56|7032
1634518800000|2021-10-18 01:00:00|619.56|614.16|619|613.6|620.22|614.82|617.3|611.9|6136
1634522400000|2021-10-18 02:00:00|618.98|613.58|618.52|613.12|620.48|615.08|616.77|611.37|4712
1634526000000|2021-10-18 03:00:00|618.63|613.23|617.41|612.01|620.64|615.24|615.83|610.43|5137
1634529600000|2021-10-18 04:00:00|617.4|612|618.78|613.38|618.82|613.42|615.64|610.24|5036
1634533200000|2021-10-18 05:00:00|618.68|613.28|621.11|615.71|621.22|615.82|617.17|611.77|4218
1634536800000|2021-10-18 06:00:00|621.05|615.65|619.3|613.9|621.38|615.98|618.58|613.18|4666
1634540400000|2021-10-18 07:00:00|619.32|613.92|616.65|611.25|621.73|616.33|615.95|610.55|5601
1634544000000|2021-10-18 08:00:00|616.64|611.24|616.35|610.95|619.87|614.47|614.5|609.1|7281
1634547600000|2021-10-18 09:00:00|616.34|610.94|611.98|606.58|620.3|614.9|607.9|602.5|7696
1634551200000|2021-10-18 10:00:00|612|606.6|611.82|606.42|612.62|607.22|606.27|600.87|8247
1634554800000|2021-10-18 11:00:00|611.7|606.3|608.64|603.24|612.7|607.3|605.12|599.72|7950
1634558400000|2021-10-18 12:00:00|608.65|603.25|606.7|601.3|610.42|605.02|603.66|598.26|7375
1634562000000|2021-10-18 13:00:00|606.67|601.27|614.14|608.74|614.98|609.58|601.01|595.61|8503
1634565600000|2021-10-18 14:00:00|614.18|608.78|612.87|607.47|616.68|611.28|610.16|604.76|6511
1634569200000|2021-10-18 15:00:00|612.88|607.48|610.56|605.16|613.13|607.73|608.21|602.81|6194
1634572800000|2021-10-18 16:00:00|610.55|605.15|606.78|601.38|612.63|607.23|604.51|599.11|7390
1634576400000|2021-10-18 17:00:00|606.77|601.37|606.2|600.8|609.67|604.27|605.49|600.09|5749
1634580000000|2021-10-18 18:00:00|606.21|600.81|606.7|601.3|608.16|602.76|605.24|599.84|4996
1634583600000|2021-10-18 19:00:00|606.67|601.27|608.02|602.62|608.24|602.84|602.08|596.68|5489
1634587200000|2021-10-18 20:00:00|608.01|602.61|609.52|604.12|610.53|605.13|605.74|600.34|5489
1634590800000|2021-10-18 21:00:00|609.54|604.14|613.21|607.81|613.35|607.95|608.3|602.9|3327
1634594400000|2021-10-18 22:00:00|613.19|607.79|614.48|609.08|614.48|609.08|610.44|605.04|4638
1634598000000|2021-10-18 23:00:00|614.54|609.14|613.96|608.56|614.86|609.46|612.03|606.63|5371
1634601600000|2021-10-19 00:00:00|613.94|608.54|611.84|606.44|616.05|610.65|610.81|605.41|6441
1634605200000|2021-10-19 01:00:00|611.83|606.43|616.57|611.17|616.93|611.53|610.89|605.49|5831
1634608800000|2021-10-19 02:00:00|616.58|611.18|617.57|612.17|618.26|612.86|615.71|610.31|5106
1634612400000|2021-10-19 03:00:00|617.56|612.16|625.56|620.16|626.27|620.87|616.45|611.05|6907
1634616000000|2021-10-19 04:00:00|625.57|620.17|624.71|619.31|627.54|622.14|624.06|618.66|6078
1634619600000|2021-10-19 05:00:00|624.72|619.32|624.74|619.34|625.98|620.58|623.38|617.98|5435
1634623200000|2021-10-19 06:00:00|624.73|619.33|619.97|614.57|625.29|619.89|619.14|613.74|6364
1634626800000|2021-10-19 07:00:00|620|614.6|621.19|615.79|621.63|616.23|618.01|612.61|5649
1634630400000|2021-10-19 08:00:00|621.16|615.76|619.91|614.51|621.17|615.77|615.97|610.57|6451
1634634000000|2021-10-19 09:00:00|619.92|614.52|616.99|611.59|620.21|614.81|615.45|610.05|5605
1634637600000|2021-10-19 10:00:00|617.01|611.61|615.93|610.53|618.15|612.75|614.97|609.57|5477
1634641200000|2021-10-19 11:00:00|615.92|610.52|615.62|610.22|617.95|612.55|615.19|609.79|5748
1634644800000|2021-10-19 12:00:00|615.64|610.24|613.78|608.38|617.67|612.27|613.04|607.64|6169
1634648400000|2021-10-19 13:00:00|613.77|608.37|612.31|606.91|619.55|614.15|612.16|606.76|8452
1634652000000|2021-10-19 14:00:00|612.29|606.89|607.48|602.08|613.1|607.7|602.28|596.88|8688
1634655600000|2021-10-19 15:00:00|607.47|602.07|608.39|602.99|613.49|608.09|606.09|600.69|6836
1634659200000|2021-10-19 16:00:00|608.38|602.98|611.07|605.67|611.26|605.86|608.3|602.9|2884
1634662800000|2021-10-19 17:00:00|611.08|605.68|613.85|608.45|614.29|608.89|610.79|605.39|3089
1634666400000|2021-10-19 18:00:00|613.88|608.48|612.53|607.13|614.82|609.42|612.09|606.69|3062
1634670000000|2021-10-19 19:00:00|612.54|607.14|614.81|609.41|615.2|609.8|612.5|607.1|4100
1634673600000|2021-10-19 20:00:00|614.83|609.43|613.53|608.13|616.63|611.23|613.4|608|3582
1634677200000|2021-10-19 21:00:00|613.54|608.14|616.54|611.14|617.88|612.48|613.07|607.67|1995
1634680800000|2021-10-19 22:00:00|616.55|611.15|620.9|615.5|621.49|616.09|616.11|610.71|2915
1634684400000|2021-10-19 23:00:00|620.89|615.49|621.26|615.86|622.71|617.31|620.38|614.98|2841
1634688000000|2021-10-20 00:00:00|621.23|615.83|617.27|611.87|622.45|617.05|616.55|611.15|2585
1634691600000|2021-10-20 01:00:00|617.19|611.79|617.12|611.72|621.5|616.1|616.31|610.91|2961
1634695200000|2021-10-20 02:00:00|617.13|611.73|615.31|609.91|618.24|612.84|614.91|609.51|2398
1634698800000|2021-10-20 03:00:00|615.25|609.85|612.91|607.51|616.41|611.01|612.87|607.47|2433
1634702400000|2021-10-20 04:00:00|612.96|607.56|613.7|608.3|614.22|608.82|612.03|606.63|2140
1634706000000|2021-10-20 05:00:00|613.66|608.26|611.61|606.21|613.89|608.49|610.66|605.26|3142
1634709600000|2021-10-20 06:00:00|611.62|606.22|608.11|602.71|613.6|608.2|608.1|602.7|2690
1634713200000|2021-10-20 07:00:00|608.1|602.7|610.89|605.49|611.69|606.29|608.1|602.7|2422
1634716800000|2021-10-20 08:00:00|610.9|605.5|613.05|607.65|613.26|607.86|610.85|605.45|654
1634720400000|2021-10-20 09:00:00|613.09|607.69|612.19|606.79|614|608.6|611.66|606.26|2349
1634724000000|2021-10-20 10:00:00|612.17|606.77|612.71|607.31|612.75|607.35|610.91|605.51|2130
1634727600000|2021-10-20 11:00:00|612.69|607.29|615.39|609.99|616.27|610.87|612.63|607.23|1999
1634731200000|2021-10-20 12:00:00|615.41|610.01|625.81|620.41|630.53|625.13|615.09|609.69|4426
1634734800000|2021-10-20 13:00:00|625.89|620.49|635.68|630.28|635.88|630.48|624.17|618.77|4338
1634738400000|2021-10-20 14:00:00|635.58|630.18|640.38|634.98|641.21|635.81|634.09|628.69|5647
1634742000000|2021-10-20 15:00:00|640.4|635|645.6|640.2|645.83|640.43|637.63|632.23|3881
1634745600000|2021-10-20 16:00:00|645.53|640.13|650.12|644.72|651.37|645.97|644.71|639.31|4970
1634749200000|2021-10-20 17:00:00|650.14|644.74|648.26|642.86|650.94|645.54|646.31|640.91|3854
1634752800000|2021-10-20 18:00:00|648.25|642.85|650.43|645.03|650.83|645.43|647.38|641.98|2873
1634756400000|2021-10-20 19:00:00|650.5|645.1|650.16|644.76|650.91|645.51|648.31|642.91|3324
1634760000000|2021-10-20 20:00:00|650.12|644.72|648.2|642.8|650.66|645.26|644.76|639.36|4790
1634763600000|2021-10-20 21:00:00|648.21|642.81|647.01|641.61|650.3|644.9|646.17|640.77|3388
1634767200000|2021-10-20 22:00:00|646.96|641.56|645.97|640.57|648|642.6|645.21|639.81|3011
1634770800000|2021-10-20 23:00:00|645.98|640.58|647.39|641.99|648.78|643.38|645.65|640.25|3575
1634774400000|2021-10-21 00:00:00|647.42|642.02|654.22|648.82|656.51|651.11|645.68|640.28|4451
1634778000000|2021-10-21 01:00:00|654.19|648.79|650.29|644.89|656.12|650.72|647.47|642.07|4332
1634781600000|2021-10-21 02:00:00|650.33|644.93|646.76|641.36|651.66|646.26|644.7|639.3|6120
1634785200000|2021-10-21 03:00:00|646.75|641.35|644.35|638.95|646.9|641.5|641.97|636.57|5452
1634788800000|2021-10-21 04:00:00|644.28|638.88|643.08|637.68|644.87|639.47|638.99|633.59|4215
1634792400000|2021-10-21 05:00:00|643.09|637.69|643.3|637.9|644.96|639.56|641.58|636.18|3690
1634796000000|2021-10-21 06:00:00|643.29|637.89|641.76|636.36|644.63|639.23|638.39|632.99|4384
1634799600000|2021-10-21 07:00:00|641.73|636.33|644.23|638.83|644.92|639.52|638.78|633.38|3928
1634803200000|2021-10-21 08:00:00|644.19|638.79|647.54|642.14|648.67|643.27|643.94|638.54|4364
1634806800000|2021-10-21 09:00:00|647.53|642.13|653.95|648.55|654.98|649.58|647.5|642.1|4903
1634810400000|2021-10-21 10:00:00|653.97|648.57|654.46|649.06|654.81|649.41|652.41|647.01|4640
1634814000000|2021-10-21 11:00:00|654.41|649.01|644.15|638.75|658.4|653|643.22|637.82|6724
1634817600000|2021-10-21 12:00:00|644.16|638.76|645.99|640.59|647.15|641.75|640.45|635.05|4726
1634821200000|2021-10-21 13:00:00|646|640.6|644.38|638.98|648.59|643.19|644.14|638.74|4731
1634824800000|2021-10-21 14:00:00|644.4|639|634.08|628.68|646.01|640.61|632.18|626.78|6601
1634828400000|2021-10-21 15:00:00|634.07|628.67|632.28|626.88|636.08|630.68|624.05|618.65|7055
1634832000000|2021-10-21 16:00:00|632.19|626.79|629.29|623.89|635.82|630.42|628.85|623.45|5227
1634835600000|2021-10-21 17:00:00|629.27|623.87|627.5|622.1|633.5|628.1|627.26|621.86|5181
1634839200000|2021-10-21 18:00:00|627.51|622.11|630.26|624.86|633.76|628.36|627.45|622.05|5408
1634842800000|2021-10-21 19:00:00|630.28|624.88|630.23|624.83|634.78|629.38|629.04|623.64|5592
1634846400000|2021-10-21 20:00:00|630.22|624.82|631.24|625.84|632.59|627.19|627.98|622.58|5271
1634850000000|2021-10-21 21:00:00|631.22|625.82|632.53|627.13|634.63|629.23|630.08|624.68|1826
1634853600000|2021-10-21 22:00:00|632.54|627.14|627.16|621.76|633.28|627.88|627.03|621.63|3229
1634857200000|2021-10-21 23:00:00|627.12|621.72|626.04|620.64|629.7|624.3|624.96|619.56|4602
1634860800000|2021-10-22 00:00:00|626.07|620.67|635.28|629.88|636|630.6|625.99|620.59|4283
1634864400000|2021-10-22 01:00:00|635.3|629.9|634.3|628.9|637.62|632.22|633.9|628.5|3179
1634868000000|2021-10-22 02:00:00|634.26|628.86|632.98|627.58|636.15|630.75|632.03|626.63|2576
1634871600000|2021-10-22 03:00:00|632.57|627.17|637.8|632.4|637.82|632.42|632.57|627.17|2560
1634875200000|2021-10-22 04:00:00|637.81|632.41|637.71|632.31|638.06|632.66|635.03|629.63|2736
1634878800000|2021-10-22 05:00:00|637.64|632.24|637.75|632.35|638.07|632.67|633.68|628.28|2907
1634882400000|2021-10-22 06:00:00|637.84|632.44|634.16|628.76|638.21|632.81|632.19|626.79|3510
1634886000000|2021-10-22 07:00:00|634.15|628.75|637.29|631.89|637.46|632.06|633.19|627.79|2982
1634889600000|2021-10-22 08:00:00|637.31|631.91|637.04|631.64|638.24|632.84|635.59|630.19|3464
1634893200000|2021-10-22 09:00:00|637.07|631.67|634.17|628.77|637.88|632.48|632.43|627.03|3771
1634896800000|2021-10-22 10:00:00|634.15|628.75|632.85|627.45|634.65|629.25|630.99|625.59|3896
1634900400000|2021-10-22 11:00:00|632.71|627.31|637.02|631.62|637.12|631.72|632.28|626.88|2406
1634904000000|2021-10-22 12:00:00|637.01|631.61|639.61|634.21|639.63|634.23|634.96|629.56|3470
1634907600000|2021-10-22 13:00:00|639.58|634.18|629.71|624.31|639.66|634.26|629.14|623.74|5034
1634911200000|2021-10-22 14:00:00|629.69|624.29|627.82|622.42|629.73|624.33|619|613.6|6447
1634914800000|2021-10-22 15:00:00|627.83|622.43|622.86|617.46|631.36|625.96|622.35|616.95|5228
1634918400000|2021-10-22 16:00:00|622.85|617.45|624.13|618.73|625.29|619.89|615.44|610.04|5911
1634922000000|2021-10-22 17:00:00|624.08|618.68|619.89|614.49|625.31|619.91|619.56|614.16|4757
1634925600000|2021-10-22 18:00:00|619.87|614.47|622.59|617.19|624.36|618.96|618.48|613.08|4411
1634929200000|2021-10-22 19:00:00|622.58|617.18|624.59|619.19|624.64|619.24|619.85|614.45|4227
1634932800000|2021-10-22 20:00:00|624.58|619.18|623.22|617.82|625.14|619.74|622.8|617.4|4407
1634972400000|2021-10-23 07:00:00|623.15|617.75|635.78|630.38|636.26|630.86|623.15|617.75|2732
1634976000000|2021-10-23 08:00:00|635.72|630.32|636.01|630.61|637.06|631.66|634.53|629.13|2511
1634979600000|2021-10-23 09:00:00|636.03|630.63|630.88|625.48|636.55|631.15|628.33|622.93|4068
1634983200000|2021-10-23 10:00:00|630.87|625.47|625.14|619.74|631.88|626.48|625.1|619.7|3687
1634986800000|2021-10-23 11:00:00|625.13|619.73|634.22|628.82|635.14|629.74|617.52|612.12|6102
1634990400000|2021-10-23 12:00:00|634.1|628.7|630.08|624.68|634.66|629.26|630.08|624.68|3236
1634994000000|2021-10-23 13:00:00|630.14|624.74|627.96|622.56|630.72|625.32|626.73|621.33|3148
1634997600000|2021-10-23 14:00:00|627.89|622.49|626.87|621.47|629.08|623.68|626.13|620.73|3126
1635001200000|2021-10-23 15:00:00|626.82|621.42|630.56|625.16|631.64|626.24|625.34|619.94|5069
1635004800000|2021-10-23 16:00:00|630.55|625.15|628.91|623.51|632.93|627.53|628.28|622.88|4491
1635008400000|2021-10-23 17:00:00|628.92|623.52|629.28|623.88|630.28|624.88|627.73|622.33|3186
1635012000000|2021-10-23 18:00:00|629.27|623.87|627.92|622.52|630.75|625.35|626.93|621.53|2751
1635015600000|2021-10-23 19:00:00|627.93|622.53|626.56|621.16|628.15|622.75|624.55|619.15|2062
1635019200000|2021-10-23 20:00:00|626.55|621.15|627.2|621.8|627.54|622.14|624.81|619.41|2236
1635022800000|2021-10-23 21:00:00|627.17|621.77|627.23|621.83|629.76|624.36|626.37|620.97|1579
1635026400000|2021-10-23 22:00:00|627.21|621.81|627.68|622.28|630.46|625.06|627.01|621.61|2587
1635030000000|2021-10-23 23:00:00|627.72|622.32|631.76|626.36|631.83|626.43|627.49|622.09|3054
1635033600000|2021-10-24 00:00:00|631.8|626.4|631.68|626.28|633.11|627.71|630.96|625.56|2509
1635037200000|2021-10-24 01:00:00|631.67|626.27|631.19|625.79|632.9|627.5|630.25|624.85|2106
1635040800000|2021-10-24 02:00:00|631.18|625.78|633.83|628.43|633.88|628.48|628.84|623.44|3109
1635044400000|2021-10-24 03:00:00|633.82|628.42|633.63|628.23|635.59|630.19|631.98|626.58|2508
1635048000000|2021-10-24 04:00:00|633.64|628.24|630.31|624.91|634.5|629.1|629.53|624.13|2319
1635051600000|2021-10-24 05:00:00|630.29|624.89|628.25|622.85|631.52|626.12|628.22|622.82|1989
1635055200000|2021-10-24 06:00:00|628.26|622.86|624.59|619.19|628.89|623.49|623.86|618.46|3108
1635058800000|2021-10-24 07:00:00|624.47|619.07|625.45|620.05|625.56|620.16|623.49|618.09|2377
1635062400000|2021-10-24 08:00:00|625.44|620.04|625.23|619.83|626.74|621.34|623.02|617.62|2583
1635066000000|2021-10-24 09:00:00|625.21|619.81|627.81|622.41|632.91|627.51|624.73|619.33|3941
1635069600000|2021-10-24 10:00:00|627.8|622.4|632.42|627.02|633.52|628.12|627.68|622.28|2348
1635073200000|2021-10-24 11:00:00|632.4|627|624.3|618.9|634.17|628.77|623.57|618.17|4633
1635076800000|2021-10-24 12:00:00|624.29|618.89|622.57|617.17|625.54|620.14|617.72|612.32|6154
1635080400000|2021-10-24 13:00:00|622.58|617.18|622.02|616.62|626.18|620.78|621.75|616.35|3715
1635084000000|2021-10-24 14:00:00|622|616.6|618.01|612.61|622.27|616.87|617.7|612.3|3816
1635087600000|2021-10-24 15:00:00|618|612.6|612.26|606.86|619.76|614.36|611.27|605.87|6131
1635091200000|2021-10-24 16:00:00|612.19|606.79|616.5|611.1|616.57|611.17|609.02|603.62|4866
1635094800000|2021-10-24 17:00:00|616.55|611.15|617.13|611.73|618.63|613.23|615.79|610.39|3052
1635098400000|2021-10-24 18:00:00|617.12|611.72|611.72|606.32|617.12|611.72|608.77|603.37|4569
1635102000000|2021-10-24 19:00:00|611.69|606.29|619.18|611.78|619.56|612.16|611.63|606.23|3251
1635105600000|2021-10-24 20:00:00|619.26|611.86|618.93|611.53|620.17|612.77|617.11|609.71|3074
1635109200000|2021-10-24 21:00:00|618.95|611.55|619.6|614.2|620.71|614.45|618.15|610.79|2026
1635112800000|2021-10-24 22:00:00|619.58|614.18|619.14|613.74|620.6|615.2|617.84|612.44|2949
1635116400000|2021-10-24 23:00:00|619.15|613.75|619.91|614.51|620.44|615.04|617.66|612.26|3574
1635120000000|2021-10-25 00:00:00|619.84|614.44|623.79|618.39|623.8|618.4|617.64|612.24|3795
1635123600000|2021-10-25 01:00:00|623.78|618.38|623.01|617.61|625.49|620.09|622.81|617.41|3301
1635127200000|2021-10-25 02:00:00|623.05|617.65|623.63|618.23|623.79|618.39|622.11|616.71|2463
1635130800000|2021-10-25 03:00:00|623.61|618.21|624.2|618.8|625.49|620.09|623.61|618.21|3188
1635134400000|2021-10-25 04:00:00|624.19|618.79|625.22|619.82|626.79|621.39|622.8|617.4|3287
1635138000000|2021-10-25 05:00:00|625.23|619.83|624.96|619.56|626.16|620.76|623.29|617.89|2886
1635141600000|2021-10-25 06:00:00|624.97|619.57|622.97|617.57|625.98|620.58|622.89|617.49|3346
1635145200000|2021-10-25 07:00:00|623.03|617.63|625.13|619.73|626.92|621.52|622.33|616.93|3661
1635148800000|2021-10-25 08:00:00|625.1|619.7|623.29|617.89|626.09|620.69|622.72|617.32|3304
1635152400000|2021-10-25 09:00:00|623.3|617.9|623.28|617.88|623.94|618.54|622.29|616.89|2283
1635156000000|2021-10-25 10:00:00|623.27|617.87|622.23|616.83|624.12|618.72|619.67|614.27|2680
1635159600000|2021-10-25 11:00:00|622.21|616.81|624.33|618.93|624.79|619.39|621.35|615.95|2697
1635163200000|2021-10-25 12:00:00|624.32|618.92|623.32|617.92|625.67|620.27|623.25|617.85|2135
1635166800000|2021-10-25 13:00:00|623.34|617.94|623.86|618.46|624.77|619.37|621.27|615.87|2934
1635170400000|2021-10-25 14:00:00|623.88|618.48|624.58|619.18|625.55|620.15|623.52|618.12|2750
1635174000000|2021-10-25 15:00:00|624.54|619.14|629.98|624.58|630.68|625.28|623.64|618.24|2911
1635177600000|2021-10-25 16:00:00|629.97|624.57|628.63|623.23|631.11|625.71|627.8|622.4|2612
1635181200000|2021-10-25 17:00:00|628.62|623.22|622.89|617.49|629.08|623.68|622.84|617.44|3668
1635184800000|2021-10-25 18:00:00|622.9|617.5|622.01|616.61|623.8|618.4|621.06|615.66|2561
1635188400000|2021-10-25 19:00:00|622.02|616.62|619.14|613.74|622.14|616.74|618.68|613.28|2566
1635192000000|2021-10-25 20:00:00|619.18|613.78|622|616.6|622.69|617.29|619.18|613.78|2327
1635195600000|2021-10-25 21:00:00|621.99|616.59|622.25|616.85|624.28|618.88|621.79|616.39|1540
1635199200000|2021-10-25 22:00:00|622.26|616.86|626.11|620.71|626.54|621.14|621.95|616.55|1469
1635202800000|2021-10-25 23:00:00|626.13|620.73|624.1|618.7|626.15|620.75|623.71|618.31|1323
1635206400000|2021-10-26 00:00:00|624.09|618.69|624.56|619.16|628.59|623.19|622.34|616.94|2727
1635210000000|2021-10-26 01:00:00|624.54|619.14|623.08|617.68|626.13|620.73|622.62|617.22|2142
1635213600000|2021-10-26 02:00:00|623.07|617.67|625.14|619.74|626.27|620.87|622.97|617.57|2759
1635217200000|2021-10-26 03:00:00|625.31|619.91|630.94|625.54|634.55|629.15|625.15|619.75|2226
1635220800000|2021-10-26 04:00:00|630.91|625.51|626.34|620.94|631.32|625.92|624.59|619.19|3004
1635224400000|2021-10-26 05:00:00|626.35|620.95|628.76|623.36|629.4|624|626.32|620.92|2184
1635228000000|2021-10-26 06:00:00|628.82|623.42|626.96|621.56|629.99|624.59|625.87|620.47|2697
1635231600000|2021-10-26 07:00:00|626.92|621.52|626.42|621.02|627.08|621.68|624.43|619.03|2539
1635235200000|2021-10-26 08:00:00|626.49|621.09|630.16|624.76|631.2|625.8|626.37|620.97|2815
1635238800000|2021-10-26 09:00:00|630.12|624.72|627.01|621.61|630.84|625.44|626.89|621.49|2669
1635242400000|2021-10-26 10:00:00|626.98|621.58|627.59|622.19|628.26|622.86|625.29|619.89|1983
1635246000000|2021-10-26 11:00:00|627.63|622.23|625.03|619.63|627.9|622.5|624.94|619.54|2277
1635249600000|2021-10-26 12:00:00|625.04|619.64|622|616.6|625.69|620.29|620.07|614.67|2342
1635253200000|2021-10-26 13:00:00|621.99|616.59|621.07|615.67|622.76|617.36|620.11|614.71|2815
1635256800000|2021-10-26 14:00:00|621.08|615.68|614.17|608.77|621.22|615.82|610.02|604.62|4152
1635260400000|2021-10-26 15:00:00|614.16|608.76|616.65|611.25|617.82|612.42|612.68|607.28|3587
1635264000000|2021-10-26 16:00:00|616.62|611.22|613.8|608.4|617.69|612.29|612.94|607.54|3433
1635267600000|2021-10-26 17:00:00|613.81|608.41|618.11|612.71|618.96|613.56|613.57|608.17|2616
1635271200000|2021-10-26 18:00:00|618.13|612.73|618.82|613.42|618.97|613.57|616.68|611.28|3177
1635274800000|2021-10-26 19:00:00|618.8|613.4|620.18|614.78|620.44|615.04|617.89|612.49|1991
1635278400000|2021-10-26 20:00:00|620.19|614.79|622.41|617.01|622.63|617.23|618.4|613|3514
1635282000000|2021-10-26 21:00:00|622.42|617.02|619.22|613.82|627.16|621.76|618.61|613.21|2787
1635285600000|2021-10-26 22:00:00|619.23|613.83|608.02|602.62|619.43|614.03|603.08|597.68|5775
1635289200000|2021-10-26 23:00:00|608.03|602.63|614.57|609.17|615.76|610.36|606.53|601.13|3281
1635292800000|2021-10-27 00:00:00|614.56|609.16|615.52|610.12|615.89|610.49|612.07|606.67|2739
1635296400000|2021-10-27 01:00:00|615.55|610.15|613.14|607.74|618.01|612.61|613.11|607.71|1984
1635300000000|2021-10-27 02:00:00|613.12|607.72|612.25|606.85|614.92|609.52|611.7|606.3|2976
1635303600000|2021-10-27 03:00:00|612.27|606.87|615.42|610.02|617.36|611.96|612.07|606.67|1987
1635307200000|2021-10-27 04:00:00|615.46|610.06|620.05|614.65|621.9|616.5|614.56|609.16|3872
1635310800000|2021-10-27 05:00:00|620.04|614.64|618.09|612.69|621.39|615.99|616.17|610.77|3000
1635314400000|2021-10-27 06:00:00|618.08|612.68|612.92|607.52|619.94|614.54|612.7|607.3|3854
1635318000000|2021-10-27 07:00:00|612.93|607.53|591.62|586.22|613.43|608.03|591.43|586.03|4478
1635321600000|2021-10-27 08:00:00|591.61|586.21|566.7|561.3|591.62|586.22|537.97|532.57|8066
1635325200000|2021-10-27 09:00:00|566.66|561.26|561.71|556.31|566.73|561.33|559.1|553.7|6805
1635328800000|2021-10-27 10:00:00|561.81|556.41|561.44|556.04|563.74|558.34|555.38|549.98|5609
1635332400000|2021-10-27 11:00:00|561.4|556|560.63|555.23|563.71|558.31|559.38|553.98|3726
1635336000000|2021-10-27 12:00:00|560.62|555.22|562.35|556.95|563.29|557.89|559.03|553.63|3384
1635339600000|2021-10-27 13:00:00|562.32|556.92|561.51|556.11|564.52|559.12|561.16|555.76|2957
1635343200000|2021-10-27 14:00:00|561.5|556.1|566.41|561.01|568.81|563.41|558.97|553.57|3229
1635346800000|2021-10-27 15:00:00|566.22|560.82|562.07|556.67|570.04|564.64|561.22|555.82|3472
1635350400000|2021-10-27 16:00:00|562.09|556.69|564.18|558.78|566.21|560.81|557.97|552.57|4166
1635354000000|2021-10-27 17:00:00|564.15|558.75|562.44|557.04|566.51|561.11|561.4|556|2683
1635357600000|2021-10-27 18:00:00|562.49|557.09|560.14|554.74|564.48|559.08|560.04|554.64|2632
1635361200000|2021-10-27 19:00:00|560.15|554.75|561.67|556.27|561.7|556.3|553.98|548.58|5379
1635364800000|2021-10-27 20:00:00|561.6|556.2|561.43|556.03|564.69|559.29|557.48|552.08|3732
1635368400000|2021-10-27 21:00:00|561.37|555.97|562.39|556.99|563.63|558.23|560.61|555.21|2163
1635372000000|2021-10-27 22:00:00|562.4|557|559.57|554.17|562.67|557.27|556.31|550.91|3271
1635375600000|2021-10-27 23:00:00|559.64|554.24|551.68|546.28|561.58|556.18|550.95|545.55|4378
1635379200000|2021-10-28 00:00:00|551.69|546.29|548.52|543.12|559.07|553.67|548.52|543.12|5169
1635382800000|2021-10-28 01:00:00|548.58|543.18|558.68|553.28|559.85|554.45|547.01|541.61|4527
1635386400000|2021-10-28 02:00:00|558.67|553.27|558.58|553.18|558.72|553.32|553.17|547.77|2649
1635390000000|2021-10-28 03:00:00|558.44|553.04|558.49|553.09|561.35|555.95|555.23|549.83|2643
1635393600000|2021-10-28 04:00:00|558.5|553.1|556.47|551.07|559.28|553.88|554.54|549.14|3691
1635397200000|2021-10-28 05:00:00|556.48|551.08|561.58|556.18|561.71|556.31|555.94|550.54|3628
1635400800000|2021-10-28 06:00:00|561.77|556.37|566.89|561.49|569.58|564.18|555.86|550.46|7117
1635404400000|2021-10-28 07:00:00|566.86|561.46|567.08|561.68|569.45|564.05|563.15|557.75|3780
1635408000000|2021-10-28 08:00:00|567.11|561.71|579.4|574|579.59|574.19|566.92|561.52|5054
1635411600000|2021-10-28 09:00:00|579.41|574.01|581.91|576.51|582.05|576.65|574.68|569.28|3665
1635415200000|2021-10-28 10:00:00|581.92|576.52|575.19|569.79|582.04|576.64|574.89|569.49|3836
1635418800000|2021-10-28 11:00:00|575.2|569.8|572.8|567.4|576.41|571.01|571.67|566.27|3355
1635422400000|2021-10-28 12:00:00|572.81|567.41|572.78|567.38|573.64|568.24|571.65|566.25|2738
1635426000000|2021-10-28 13:00:00|572.79|567.39|573.99|568.59|577.33|571.93|571.44|566.04|3934
1635429600000|2021-10-28 14:00:00|573.98|568.58|571.88|566.48|574.01|568.61|569.13|563.73|2818
1635433200000|2021-10-28 15:00:00|571.89|566.49|572.88|567.48|573.99|568.59|570.67|565.27|3660
1635436800000|2021-10-28 16:00:00|572.89|567.49|573.96|568.56|575.44|570.04|572.82|567.42|3229
1635440400000|2021-10-28 17:00:00|573.98|568.58|578.41|573.01|583.43|578.03|573.2|567.8|3847
1635444000000|2021-10-28 18:00:00|578.46|573.06|575.15|569.75|578.46|573.06|568.07|562.67|4571
1635447600000|2021-10-28 19:00:00|575.17|569.77|589.59|584.19|590.63|585.23|573.08|567.68|4591
1635451200000|2021-10-28 20:00:00|589.54|584.14|589.48|584.08|595.03|589.63|588.74|583.34|4702
1635454800000|2021-10-28 21:00:00|589.49|584.09|583.91|578.51|589.6|584.2|583.59|578.19|2618
1635458400000|2021-10-28 22:00:00|583.92|578.52|582.7|577.3|585.39|579.99|579.41|574.01|3372
1635462000000|2021-10-28 23:00:00|582.73|577.33|581.69|576.29|583.67|578.27|580.05|574.65|3658
1635465600000|2021-10-29 00:00:00|581.68|576.28|588|582.6|588.29|582.89|578.83|573.43|5300
1635469200000|2021-10-29 01:00:00|587.99|582.59|590.62|585.22|593.48|588.08|587.26|581.86|4246
1635472800000|2021-10-29 02:00:00|590.61|585.21|593|587.6|593.24|587.84|589.88|584.48|2754
1635476400000|2021-10-29 03:00:00|593.06|587.66|592.95|587.55|593.71|588.31|590.6|585.2|2451
1635480000000|2021-10-29 04:00:00|592.96|587.56|592.19|586.79|593.63|588.23|590.56|585.16|2339
1635483600000|2021-10-29 05:00:00|592.18|586.78|587.77|582.37|592.57|587.17|586.04|580.64|3319
1635487200000|2021-10-29 06:00:00|587.76|582.36|587.89|582.49|590.15|584.75|586.1|580.7|2361
1635490800000|2021-10-29 07:00:00|587.88|582.48|581.05|575.65|589.11|583.71|580.82|575.42|3205
1635494400000|2021-10-29 08:00:00|581.04|575.64|585.31|579.91|585.78|580.38|579.78|574.38|3142
1635498000000|2021-10-29 09:00:00|585.34|579.94|583.96|578.56|587.63|582.23|583.61|578.21|2325
1635501600000|2021-10-29 10:00:00|583.97|578.57|581.31|575.91|584.93|579.53|579.99|574.59|2695
1635505200000|2021-10-29 11:00:00|581.3|575.9|582.07|576.67|582.68|577.28|577.2|571.8|3604
1635508800000|2021-10-29 12:00:00|582.06|576.66|582.65|577.25|585.66|580.26|579.09|573.69|3513
1635512400000|2021-10-29 13:00:00|582.64|577.24|586.23|580.83|586.31|580.91|580.44|575.04|2556
1635516000000|2021-10-29 14:00:00|586.26|580.86|584.1|578.7|587.02|581.62|583.01|577.61|3307
1635519600000|2021-10-29 15:00:00|584.11|578.71|592.04|586.64|592.99|587.59|583.54|578.14|4722
1635523200000|2021-10-29 16:00:00|592.05|586.65|594|588.6|594.96|589.56|591.96|586.56|3666
1635526800000|2021-10-29 17:00:00|593.97|588.57|595.23|589.83|596.22|590.82|592.71|587.31|2806
1635530400000|2021-10-29 18:00:00|595.13|589.73|591.64|586.24|595.39|589.99|591.01|585.61|2884
1635534000000|2021-10-29 19:00:00|591.65|586.25|593.66|588.26|594.3|588.9|590.85|585.45|2348
1635537600000|2021-10-29 20:00:00|593.6|588.2|594.72|589.32|596.09|590.69|593.43|588.03|1975
1635577200000|2021-10-30 07:00:00|598.26|592.86|601.93|596.53|602.74|597.34|597.76|592.36|3173
1635580800000|2021-10-30 08:00:00|602.11|596.71|598.12|592.72|603.61|598.21|595.37|589.97|3713
1635584400000|2021-10-30 09:00:00|598.13|592.73|597.71|592.31|598.13|592.73|595.78|590.38|781
1635588000000|2021-10-30 10:00:00|597.66|592.26|600.47|595.07|601.3|595.9|594.09|588.69|2292
1635591600000|2021-10-30 11:00:00|600.5|595.1|598.74|593.34|601.69|596.29|597.23|591.83|1762
1635595200000|2021-10-30 12:00:00|598.73|593.33|597.82|592.42|598.73|593.33|595.67|590.27|2397
1635598800000|2021-10-30 13:00:00|597.8|592.4|592.92|587.52|597.8|592.4|589.55|584.15|4307
1635602400000|2021-10-30 14:00:00|592.93|587.53|587.6|582.2|593.35|587.95|584.45|579.05|5018
1635606000000|2021-10-30 15:00:00|587.61|582.21|589.53|584.13|589.53|584.13|586.96|581.56|3363
1635609600000|2021-10-30 16:00:00|589.52|584.12|586.91|581.51|590.27|584.87|586.27|580.87|2730
1635613200000|2021-10-30 17:00:00|586.93|581.53|587.64|582.24|591.13|585.73|586.93|581.53|2783
1635616800000|2021-10-30 18:00:00|587.65|582.25|589.81|584.41|590.75|585.35|587.02|581.62|2114
1635620400000|2021-10-30 19:00:00|589.83|584.43|590.44|585.04|590.79|585.39|589.38|583.98|2283
1635624000000|2021-10-30 20:00:00|590.43|585.03|587.87|582.47|591.49|586.09|587.56|582.16|2270
1635627600000|2021-10-30 21:00:00|587.88|582.48|587.73|582.33|588.81|583.41|587.16|581.76|1892
1635631200000|2021-10-30 22:00:00|587.7|582.3|583.64|578.24|588.3|582.9|578.83|573.43|2962
1635634800000|2021-10-30 23:00:00|583.63|578.23|588|582.6|588.01|582.61|583.46|578.06|2439
1635638400000|2021-10-31 00:00:00|588.02|582.62|590.97|585.57|593.29|587.89|587.2|581.8|3304
1635642000000|2021-10-31 01:00:00|590.96|585.56|588.1|582.7|592.33|586.93|587.4|582|2237
1635645600000|2021-10-31 02:00:00|588.14|582.74|602.61|597.21|607.03|601.63|587.54|582.14|5495
1635649200000|2021-10-31 03:00:00|602.62|597.22|597.99|592.59|604.8|599.4|597.45|592.05|3278
1635652800000|2021-10-31 04:00:00|598.21|592.81|596.17|590.77|598.78|593.38|595.44|590.04|2979
1635656400000|2021-10-31 05:00:00|596.36|590.96|595.65|590.25|596.47|591.07|593.55|588.15|2884
1635660000000|2021-10-31 06:00:00|595.68|590.28|596.68|591.28|597.03|591.63|594.36|588.96|2332
1635663600000|2021-10-31 07:00:00|596.69|591.29|594.73|589.33|596.83|591.43|594.07|588.67|2111
1635667200000|2021-10-31 08:00:00|594.76|589.36|587.31|581.91|594.98|589.58|586.6|581.2|3110
1635670800000|2021-10-31 09:00:00|587.25|581.85|585.66|580.26|588.16|582.76|583.96|578.56|2468
1635674400000|2021-10-31 10:00:00|585.67|580.27|585.3|579.9|588.55|583.15|580.98|575.58|3169
1635678000000|2021-10-31 11:00:00|585.26|579.86|580.52|575.12|586.29|580.89|580.02|574.62|3607
1635681600000|2021-10-31 12:00:00|580.47|575.07|582.3|576.9|588.67|583.27|577.09|571.69|4692
1635685200000|2021-10-31 13:00:00|582.29|576.89|587.4|582|587.97|582.57|580.36|574.96|4582
1635688800000|2021-10-31 14:00:00|587.39|581.99|589.12|583.72|590.35|584.95|584.68|579.28|4378
1635692400000|2021-10-31 15:00:00|589.07|583.67|594.66|589.26|597.16|591.76|588.32|582.92|3619
1635696000000|2021-10-31 16:00:00|594.62|589.22|597.19|591.79|597.47|592.07|591.16|585.76|3412
1635699600000|2021-10-31 17:00:00|597.2|591.8|597.01|591.61|598.92|593.52|595.81|590.41|2818
1635703200000|2021-10-31 18:00:00|597.06|591.66|598.27|592.87|599.36|593.96|595.26|589.86|3570
1635706800000|2021-10-31 19:00:00|598.33|592.93|599.52|594.12|600.07|594.67|597.23|591.83|2862
1635710400000|2021-10-31 20:00:00|599.5|594.1|602.99|595.59|603.28|596.83|597.86|592.46|3039
1635714000000|2021-10-31 21:00:00|603|595.6|604.43|597.03|604.57|597.17|601.96|594.56|1658
1635717600000|2021-10-31 22:00:00|604.44|597.04|600.84|595.44|604.63|598|600.51|595.11|2911
1635721200000|2021-10-31 23:00:00|600.89|595.49|599.8|594.4|601.94|596.54|598.74|593.34|2719
1635724800000|2021-11-01 00:00:00|599.84|594.44|602.14|596.74|602.29|596.89|596.97|591.57|3243
1635728400000|2021-11-01 01:00:00|602.17|596.77|596.84|591.44|602.56|597.16|596.42|591.02|2464
1635732000000|2021-11-01 02:00:00|596.83|591.43|590.36|584.96|597.65|592.25|583.75|578.35|4429
1635735600000|2021-11-01 03:00:00|590.37|584.97|585.27|579.87|590.99|585.59|584.21|578.81|3383
1635739200000|2021-11-01 04:00:00|585.29|579.89|589.57|584.17|591.91|586.51|581.89|576.49|3807
1635742800000|2021-11-01 05:00:00|589.55|584.15|589.85|584.45|592.21|586.81|588.84|583.44|2529
1635746400000|2021-11-01 06:00:00|589.82|584.42|591.13|585.73|592.54|587.14|587.29|581.89|2219
1635750000000|2021-11-01 07:00:00|591.17|585.77|598.66|593.26|599.49|594.09|591.14|585.74|4065
1635753600000|2021-11-01 08:00:00|598.63|593.23|596.6|591.2|599.76|594.36|596.07|590.67|3638
1635757200000|2021-11-01 09:00:00|596.55|591.15|594.11|588.71|598.69|593.29|594.11|588.71|3079
1635760800000|2021-11-01 10:00:00|594.12|588.72|591.62|586.22|594.8|589.4|591.37|585.97|3118
1635764400000|2021-11-01 11:00:00|591.67|586.27|588.2|582.8|593.71|588.31|588.01|582.61|4078
1635768000000|2021-11-01 12:00:00|588.23|582.83|589.9|584.5|591.4|586|588.21|582.81|3499
1635771600000|2021-11-01 13:00:00|589.95|584.55|592.58|587.18|593.69|588.29|589.61|584.21|2888
1635775200000|2021-11-01 14:00:00|592.6|587.2|588.16|582.76|593.01|587.61|588.01|582.61|3410
1635778800000|2021-11-01 15:00:00|588.22|582.82|589.15|583.75|592.34|586.94|588.21|582.81|2486
1635782400000|2021-11-01 16:00:00|589.14|583.74|589.32|583.92|596.44|591.04|587.54|582.14|3369
1635786000000|2021-11-01 17:00:00|589.34|583.94|587.05|581.65|589.96|584.56|586.24|580.84|3171
1635789600000|2021-11-01 18:00:00|587.04|581.64|586.7|581.3|587.96|582.56|583.97|578.57|2772
1635793200000|2021-11-01 19:00:00|586.72|581.32|591.77|586.37|592.29|586.89|584.95|579.55|3038
1635796800000|2021-11-01 20:00:00|591.76|586.36|589.32|583.92|591.76|586.36|587.77|582.37|2936
1635800400000|2021-11-01 21:00:00|589.33|583.93|588.45|583.05|592.11|586.71|587.83|582.43|1465
1635804000000|2021-11-01 22:00:00|588.43|583.03|589.74|584.34|591.65|586.25|588.43|583.03|1827
1635807600000|2021-11-01 23:00:00|589.7|584.3|589.97|584.57|591.18|585.78|589.53|584.13|2166
1635811200000|2021-11-02 00:00:00|590.04|584.64|589.01|583.61|593.88|588.48|587.75|582.35|3469
1635814800000|2021-11-02 01:00:00|589.05|583.65|591.29|585.89|595.15|589.75|588.25|582.85|2313
1635818400000|2021-11-02 02:00:00|591.22|585.82|590.23|584.83|592.83|587.43|590.06|584.66|1985
1635822000000|2021-11-02 03:00:00|590.29|584.89|591.09|585.69|592.3|586.9|589.82|584.42|1135
1635825600000|2021-11-02 04:00:00|591.1|585.7|590.74|585.34|592.45|587.05|589.9|584.5|1436
1635829200000|2021-11-02 05:00:00|590.77|585.37|591.31|585.91|591.98|586.58|588.86|583.46|1747
1635832800000|2021-11-02 06:00:00|591.3|585.9|590.71|585.31|591.41|586.01|589.44|584.04|1940
1635836400000|2021-11-02 07:00:00|590.62|585.22|586.67|581.27|591.25|585.85|585.45|580.05|1405
1635840000000|2021-11-02 08:00:00|586.76|581.36|587.08|581.68|588.33|582.93|586.22|580.82|1873
1635843600000|2021-11-02 09:00:00|587.05|581.65|600.3|594.9|600.61|595.21|585.81|580.41|3066
1635847200000|2021-11-02 10:00:00|600.29|594.89|598.37|592.97|603.87|598.47|596.5|591.1|3513
1635850800000|2021-11-02 11:00:00|598.44|593.04|596.3|590.9|599.34|593.94|596.19|590.79|1631
1635854400000|2021-11-02 12:00:00|596.31|590.91|596.41|591.01|597.53|592.13|595.94|590.54|1278
1635858000000|2021-11-02 13:00:00|596.43|591.03|599.85|594.45|599.98|594.58|596.41|591.01|1093
1635861600000|2021-11-02 14:00:00|599.64|594.24|600.23|594.83|601.2|595.8|598.37|592.97|1932
1635865200000|2021-11-02 15:00:00|600.2|594.8|603.32|597.92|603.65|598.25|599.28|593.88|2135
1635868800000|2021-11-02 16:00:00|603.34|597.94|609.74|604.34|609.79|604.39|599.18|593.78|2847
1635872400000|2021-11-02 17:00:00|609.98|604.58|607.35|601.95|611.37|605.97|605.97|600.57|2217
1635876000000|2021-11-02 18:00:00|607.28|601.88|611.19|605.79|611.26|605.86|605.56|600.16|1886
1635879600000|2021-11-02 19:00:00|611.22|605.82|606.68|601.28|611.23|605.83|604.88|599.48|2072
1635883200000|2021-11-02 20:00:00|606.7|601.3|603.44|598.04|606.72|601.32|603.05|597.65|2444
1635886800000|2021-11-02 21:00:00|603.38|597.98|603.63|598.23|603.97|598.57|601.74|596.34|1399
1635890400000|2021-11-02 22:00:00|603.62|598.22|601.37|595.97|603.9|598.5|601.09|595.69|1350
1635894000000|2021-11-02 23:00:00|601.4|596|601.24|595.84|601.48|596.08|599.17|593.77|2077
1635897600000|2021-11-03 00:00:00|601.37|595.97|602.92|597.52|603.01|597.61|597.81|592.41|1981
1635901200000|2021-11-03 01:00:00|602.94|597.54|600.84|595.44|602.99|597.59|599.35|593.95|2302
1635904800000|2021-11-03 02:00:00|600.78|595.38|602.47|597.07|602.48|597.08|597.96|592.56|3142
1635908400000|2021-11-03 03:00:00|602.43|597.03|602.47|597.07|602.52|597.12|600.57|595.17|2295
1635912000000|2021-11-03 04:00:00|602.49|597.09|601.49|596.09|604.33|598.93|597.11|591.71|3277
1635915600000|2021-11-03 05:00:00|601.47|596.07|607.85|602.45|610.82|605.42|601.27|595.87|3905
1635919200000|2021-11-03 06:00:00|607.86|602.46|614.73|609.33|617.52|612.12|607.85|602.45|3108
1635922800000|2021-11-03 07:00:00|614.71|609.31|621.4|616|621.74|616.34|613.72|608.32|3674
1635926400000|2021-11-03 08:00:00|621.35|615.95|618.43|613.03|621.8|616.4|615.53|610.13|3158
1635930000000|2021-11-03 09:00:00|618.35|612.95|619.87|614.47|620.13|614.73|616.44|611.04|2571
1635933600000|2021-11-03 10:00:00|619.89|614.49|618.18|612.78|620.66|615.26|616.58|611.18|2833
1635937200000|2021-11-03 11:00:00|618.12|612.72|616.92|611.52|618.6|613.2|613.5|608.1|2924
1635940800000|2021-11-03 12:00:00|616.93|611.53|598.58|593.18|617.16|611.76|593.13|587.73|4639
1635944400000|2021-11-03 13:00:00|598.57|593.17|597.07|591.67|602.17|596.77|592.82|587.42|4607
1635948000000|2021-11-03 14:00:00|597.06|591.66|599.71|594.31|601.16|595.76|594.53|589.13|3508
1635951600000|2021-11-03 15:00:00|599.72|594.32|602.9|597.5|602.9|597.5|598.04|592.64|2601
1635955200000|2021-11-03 16:00:00|602.96|597.56|605.64|600.24|607.71|602.31|601.4|596|3382
1635958800000|2021-11-03 17:00:00|605.7|600.3|608.43|603.03|609.41|604.01|603.62|598.22|2512
1635962400000|2021-11-03 18:00:00|608.42|603.02|615.03|609.63|615.73|610.33|603.75|598.35|6858
1635966000000|2021-11-03 19:00:00|615.02|609.62|614.38|608.98|618.89|613.49|614.37|608.97|3349
1635969600000|2021-11-03 20:00:00|614.39|608.99|614.68|609.28|615.31|609.91|613.34|607.94|2334
1635973200000|2021-11-03 21:00:00|614.76|609.36|615.01|609.61|616.9|611.5|614.39|608.99|1624
1635976800000|2021-11-03 22:00:00|614.99|609.59|612.78|607.38|615.34|609.94|612.06|606.66|2709
1635980400000|2021-11-03 23:00:00|612.81|607.41|613.85|608.45|615.25|609.85|612.09|606.69|1822
1635984000000|2021-11-04 00:00:00|613.89|608.49|614.06|608.66|615.85|610.45|610.46|605.06|3371
1635987600000|2021-11-04 01:00:00|614.02|608.62|611.5|606.1|614.02|608.62|610.85|605.45|3244
1635991200000|2021-11-04 02:00:00|611.51|606.11|614.1|608.7|614.13|608.73|611.43|606.03|2307
1635994800000|2021-11-04 03:00:00|614.09|608.69|611.19|605.79|614.75|609.35|609.86|604.46|3200
1635998400000|2021-11-04 04:00:00|611.17|605.77|611.32|605.92|613.55|608.15|611|605.6|2303
1636002000000|2021-11-04 05:00:00|611.29|605.89|608.19|602.79|611.62|606.22|607.94|602.54|2079
1636005600000|2021-11-04 06:00:00|608.27|602.87|609.87|604.47|610.68|605.28|606.57|601.17|2196
1636009200000|2021-11-04 07:00:00|609.84|604.44|604.37|598.97|610.9|605.5|604.23|598.83|2771
1636012800000|2021-11-04 08:00:00|604.39|598.99|602.1|596.7|607.83|602.43|601.23|595.83|4282
1636016400000|2021-11-04 09:00:00|602.08|596.68|601.47|596.07|604.74|599.34|599.67|594.27|3902
1636020000000|2021-11-04 10:00:00|601.53|596.13|603.39|597.99|604.03|598.63|599.41|594.01|2790
1636023600000|2021-11-04 11:00:00|603.44|598.04|600.34|594.94|605.11|599.71|598.33|592.93|2332
1636027200000|2021-11-04 12:00:00|600.29|594.89|604.39|598.99|605.02|599.62|599.77|594.37|1745
1636030800000|2021-11-04 13:00:00|604.74|599.34|605.02|599.62|605.57|600.17|601.99|596.59|2730
1636034400000|2021-11-04 14:00:00|605.04|599.64|600.64|595.24|606.19|600.79|600.55|595.15|2564
1636038000000|2021-11-04 15:00:00|600.65|595.25|592.7|587.3|601.46|596.06|589.74|584.34|4880
1636041600000|2021-11-04 16:00:00|592.72|587.32|596.16|590.76|597.22|591.82|591.16|585.76|4630
1636045200000|2021-11-04 17:00:00|596.18|590.78|593.31|587.91|596.93|591.53|593.27|587.87|3850
1636048800000|2021-11-04 18:00:00|593.37|587.97|592.83|587.43|597.74|592.34|592.42|587.02|2959
1636052400000|2021-11-04 19:00:00|592.89|587.49|599.04|593.64|599.34|593.94|592.76|587.36|2569
1636056000000|2021-11-04 20:00:00|599.09|593.69|599.9|594.5|599.96|594.56|597.11|591.71|2898
1636059600000|2021-11-04 21:00:00|599.91|594.51|598.9|593.5|600.62|595.22|598.73|593.33|1174
1636063200000|2021-11-04 22:00:00|598.87|593.47|598.04|592.64|599.97|594.57|596.36|590.96|1815
1636066800000|2021-11-04 23:00:00|598.07|592.67|598.65|593.25|600.18|594.78|597.78|592.38|2243
1636070400000|2021-11-05 00:00:00|598.62|593.22|595.05|589.65|599.76|594.36|594.82|589.42|2515
1636074000000|2021-11-05 01:00:00|595.14|589.74|600.02|594.62|600.05|594.65|594.97|589.57|2242
1636077600000|2021-11-05 02:00:00|600.05|594.65|598.61|593.21|600.79|595.39|598.6|593.2|2018
1636081200000|2021-11-05 03:00:00|598.62|593.22|602.52|597.12|602.9|597.5|598.62|593.22|2223
1636084800000|2021-11-05 04:00:00|602.53|597.13|602.06|596.66|603.13|597.73|601.46|596.06|2409
1636088400000|2021-11-05 05:00:00|602.05|596.65|607.43|602.03|608.44|603.04|600.38|594.98|2303
1636092000000|2021-11-05 06:00:00|607.47|602.07|605.96|600.56|610.37|604.97|605.84|600.44|2508
1636095600000|2021-11-05 07:00:00|605.98|600.58|605.32|599.92|607.64|602.24|604.46|599.06|1903
1636099200000|2021-11-05 08:00:00|605.31|599.91|608.97|603.57|609.78|604.38|603.75|598.35|2082
1636102800000|2021-11-05 09:00:00|609.07|603.67|605.81|600.41|610.04|604.64|603.62|598.22|3202
1636106400000|2021-11-05 10:00:00|605.67|600.27|605.12|599.72|606.97|601.57|603.12|597.72|3077
1636110000000|2021-11-05 11:00:00|605.15|599.75|602.53|597.13|635.19|629.79|597.39|591.99|5769
1636113600000|2021-11-05 12:00:00|602.59|597.19|604.35|598.95|604.72|599.32|598.43|593.03|5101
1636117200000|2021-11-05 13:00:00|604.36|598.96|606.61|601.21|609.07|603.67|603.41|598.01|3955
1636120800000|2021-11-05 14:00:00|606.6|601.2|600.73|595.33|606.83|601.43|599.49|594.09|3447
1636124400000|2021-11-05 15:00:00|600.69|595.29|597.46|592.06|601.99|596.59|596.8|591.4|3629
1636128000000|2021-11-05 16:00:00|597.49|592.09|599.22|593.82|599.9|594.5|597.17|591.77|2337
1636131600000|2021-11-05 17:00:00|599.21|593.81|600.57|595.17|600.8|595.4|597.03|591.63|2627
1636135200000|2021-11-05 18:00:00|600.56|595.16|602.35|596.95|603.23|597.83|600.25|594.85|2021
1636138800000|2021-11-05 19:00:00|602.36|596.96|601.86|596.46|603.2|597.8|599.05|593.65|1830
1636142400000|2021-11-05 20:00:00|601.83|596.43|599.89|594.49|601.84|596.44|599.3|593.9|2239
1636185600000|2021-11-06 08:00:00|595.67|590.27|595.4|590|598.82|593.42|594.83|589.43|3189
1636189200000|2021-11-06 09:00:00|595.48|590.08|597.71|592.31|597.88|592.48|594.98|589.58|1239
1636192800000|2021-11-06 10:00:00|596.24|590.84|593.37|587.97|598.01|592.61|593.03|587.63|3452
1636196400000|2021-11-06 11:00:00|593.35|587.95|586.35|580.95|593.37|587.97|583.13|577.73|5960
1636200000000|2021-11-06 12:00:00|586.34|580.94|581.74|576.34|586.84|581.44|580.11|574.71|5465
1636203600000|2021-11-06 13:00:00|581.73|576.33|585.01|579.61|586.01|580.61|581.19|575.79|3730
1636207200000|2021-11-06 14:00:00|585|579.6|585.02|579.62|586.65|581.25|582.02|576.62|3305
1636210800000|2021-11-06 15:00:00|585.01|579.61|585.83|580.43|586.7|581.3|584.89|579.49|2552
1636214400000|2021-11-06 16:00:00|585.81|580.41|585.33|579.93|586.68|581.28|583.8|578.4|3171
1636218000000|2021-11-06 17:00:00|585.34|579.94|584.16|578.76|587.02|581.62|584.12|578.72|1696
1636221600000|2021-11-06 18:00:00|584.17|578.77|586.54|581.14|586.6|581.2|584.06|578.66|1631
1636225200000|2021-11-06 19:00:00|586.53|581.13|588.79|583.39|589.85|584.45|586.23|580.83|1652
1636228800000|2021-11-06 20:00:00|588.81|583.41|588.16|582.76|590.44|585.04|587.74|582.34|1919
1636232400000|2021-11-06 21:00:00|588.15|582.75|589.66|584.26|591.09|585.69|588.07|582.67|812
1636236000000|2021-11-06 22:00:00|589.69|584.29|590.02|584.62|591.34|585.94|589.69|584.29|1220
1636239600000|2021-11-06 23:00:00|590.04|584.64|590.67|585.27|591.7|586.3|590.04|584.64|843
1636243200000|2021-11-07 00:00:00|590.68|585.28|592.29|586.89|593.09|587.69|589.06|583.66|2380
1636246800000|2021-11-07 01:00:00|592.34|586.94|592.97|587.57|595.21|589.81|592.32|586.92|2541
1636250400000|2021-11-07 02:00:00|592.98|587.58|593.14|587.74|594.13|588.73|591.81|586.41|1496
1636254000000|2021-11-07 03:00:00|593.17|587.77|594.57|589.17|594.67|589.27|592.56|587.16|1143
1636257600000|2021-11-07 04:00:00|594.61|589.21|593.17|587.77|595.35|589.95|592.88|587.48|1289
1636261200000|2021-11-07 05:00:00|593.19|587.79|592.42|587.02|594.35|588.95|592.34|586.94|1540
1636264800000|2021-11-07 06:00:00|592.47|587.07|592.57|587.17|594.96|589.56|592.25|586.85|1434
1636268400000|2021-11-07 07:00:00|592.43|587.03|591.49|586.09|592.96|587.56|591.08|585.68|1327
1636272000000|2021-11-07 08:00:00|591.48|586.08|591.85|586.45|593.7|588.3|591.33|585.93|1637
1636275600000|2021-11-07 09:00:00|591.87|586.47|593.56|588.16|593.62|588.22|589.36|583.96|2144
1636279200000|2021-11-07 10:00:00|593.54|588.14|593.26|587.86|596.98|591.58|593.07|587.67|2202
1636282800000|2021-11-07 11:00:00|593.25|587.85|594.46|589.06|594.47|589.07|591.64|586.24|1582
1636286400000|2021-11-07 12:00:00|594.45|589.05|593.59|588.19|595.22|589.82|592.93|587.53|2155
1636290000000|2021-11-07 13:00:00|593.49|588.09|594.44|589.04|595.62|590.22|593.21|587.81|1581
1636293600000|2021-11-07 14:00:00|594.36|588.96|599.65|594.25|599.68|594.28|593.93|588.53|2360
1636297200000|2021-11-07 15:00:00|599.63|594.23|599.38|593.98|601.23|595.83|596.92|591.52|2214
1636300800000|2021-11-07 16:00:00|599.4|594|597.53|592.13|600.16|594.76|597.47|592.07|2208
1636304400000|2021-11-07 17:00:00|597.52|592.12|598.23|592.83|598.55|593.15|597.52|592.12|1432
1636308000000|2021-11-07 18:00:00|598.21|592.81|599.13|593.73|599.22|593.82|597.79|592.39|1651
1636311600000|2021-11-07 19:00:00|599.07|593.67|597.86|592.46|600.24|594.84|597.51|592.11|1273
1636315200000|2021-11-07 20:00:00|597.83|592.43|601.13|595.73|601.22|595.82|597.1|591.7|1426
1636318800000|2021-11-07 21:00:00|601.16|595.76|602.15|596.75|602.15|596.75|600.78|595.38|1483
1636322400000|2021-11-07 22:00:00|602.2|596.8|601.71|596.31|602.62|597.22|600.56|595.16|776
1636326000000|2021-11-07 23:00:00|601.66|596.26|603.41|598.01|603.55|598.15|600.94|595.54|1706
1636329600000|2021-11-08 00:00:00|603.49|598.09|611.99|606.59|613.64|608.24|601.82|596.42|4929
1636333200000|2021-11-08 01:00:00|611.98|606.58|615.24|609.84|616.95|611.55|610.83|605.43|4244
1636336800000|2021-11-08 02:00:00|615.27|609.87|613.47|608.07|616.4|611|612.83|607.43|2376
1636340400000|2021-11-08 03:00:00|613.41|608.01|613.05|607.65|613.82|608.42|611.72|606.32|2017
1636344000000|2021-11-08 04:00:00|613.29|607.89|611.9|606.5|614.13|608.73|610.75|605.35|1977
1636347600000|2021-11-08 05:00:00|611.8|606.4|611.66|606.26|614.25|608.85|611.52|606.12|3143
1636351200000|2021-11-08 06:00:00|611.62|606.22|615.45|610.05|615.79|610.39|610.74|605.34|3110
1636354800000|2021-11-08 07:00:00|615.46|610.06|614.93|609.53|617.58|612.18|612|606.6|3301
1636358400000|2021-11-08 08:00:00|615.02|609.62|616.88|611.48|617.05|611.65|612.53|607.13|2991
1636362000000|2021-11-08 09:00:00|616.85|611.45|622.27|616.87|622.36|616.96|615.72|610.32|3526
1636365600000|2021-11-08 10:00:00|622.2|616.8|620.65|615.25|623.59|618.19|618.72|613.32|3305
1636369200000|2021-11-08 11:00:00|620.67|615.27|624.03|618.63|624.2|618.8|620.33|614.93|3607
1636372800000|2021-11-08 12:00:00|624.05|618.65|620.74|615.34|624.08|618.68|619.36|613.96|5973
1636376400000|2021-11-08 13:00:00|620.75|615.35|616.48|611.08|622.73|617.33|615.43|610.03|6288
1636380000000|2021-11-08 14:00:00|616.49|611.09|619.46|614.06|620.11|614.71|615.29|609.89|5549
1636383600000|2021-11-08 15:00:00|619.48|614.08|628.84|623.44|630.45|625.05|618.01|612.61|6600
1636387200000|2021-11-08 16:00:00|628.83|623.43|633.38|627.98|634.13|628.73|628.12|622.72|6724
1636390800000|2021-11-08 17:00:00|633.36|627.96|636.1|630.7|636.71|631.31|630.84|625.44|6409
1636394400000|2021-11-08 18:00:00|636.14|630.74|637.84|632.44|638.51|633.11|634.15|628.75|4944
1636398000000|2021-11-08 19:00:00|637.82|632.42|635.81|630.41|639.68|634.28|631.39|625.99|5201
1636401600000|2021-11-08 20:00:00|635.8|630.4|640.74|635.34|641.12|635.72|628.37|622.97|6450
1636405200000|2021-11-08 21:00:00|640.73|635.33|638.89|633.49|641.62|636.22|638.13|632.73|4954
1636408800000|2021-11-08 22:00:00|638.88|633.48|638.39|632.99|639.35|633.95|636.12|630.72|2590
1636412400000|2021-11-08 23:00:00|638.4|633|641.28|635.88|645.47|640.07|638.12|632.72|7186
1636416000000|2021-11-09 00:00:00|641.29|635.89|650.26|644.86|652.45|647.05|639.75|634.35|8276
1636419600000|2021-11-09 01:00:00|650.25|644.85|663.34|657.94|665.47|660.07|647.46|642.06|8060
1636423200000|2021-11-09 02:00:00|663.36|657.96|666.39|660.99|669.49|664.09|660.81|655.41|7600
1636426800000|2021-11-09 03:00:00|666.33|660.93|670.72|665.32|670.81|665.41|661.92|656.52|7619
1636430400000|2021-11-09 04:00:00|670.73|665.33|670.63|665.23|672.75|667.35|665.51|660.11|6619
1636434000000|2021-11-09 05:00:00|670.6|665.2|671.02|665.62|672.48|667.08|667.18|661.78|5980
1636437600000|2021-11-09 06:00:00|671.01|665.61|672.18|666.78|674.45|669.05|669.53|664.13|5926
1636441200000|2021-11-09 07:00:00|672.03|666.63|667.62|662.22|673.14|667.74|664.47|659.07|6454
1636444800000|2021-11-09 08:00:00|667.61|662.21|669.96|664.56|670.14|664.74|665.12|659.72|4025
1636448400000|2021-11-09 09:00:00|670|664.6|674.62|669.22|674.78|669.38|668.99|663.59|5053
1636452000000|2021-11-09 10:00:00|674.68|669.28|676.16|670.76|678.69|673.29|673.31|667.91|5759
1636455600000|2021-11-09 11:00:00|676.1|670.7|674.91|669.51|677.08|671.68|670.47|665.07|6716
1636459200000|2021-11-09 12:00:00|674.9|669.5|684.93|679.53|687.08|681.68|670.62|665.22|7073
1636462800000|2021-11-09 13:00:00|685|679.6|697.6|692.2|702.8|697.4|684.82|679.42|9483
1636466400000|2021-11-09 14:00:00|697.59|692.19|697.14|691.74|698.52|693.12|691.95|686.55|8122
1636470000000|2021-11-09 15:00:00|697.12|691.72|703.73|698.33|705.01|699.61|684.65|679.25|10104
1636473600000|2021-11-09 16:00:00|703.76|698.36|702.28|696.88|715.47|710.07|699.22|693.82|10166
1636477200000|2021-11-09 17:00:00|702.26|696.86|704.14|698.74|705.68|700.28|697.93|692.53|8360
1636480800000|2021-11-09 18:00:00|704.13|698.73|700.3|694.9|707.96|702.56|700.24|694.84|6997
1636484400000|2021-11-09 19:00:00|700.29|694.89|711.08|705.68|711.64|706.24|698.1|692.7|6853
1636488000000|2021-11-09 20:00:00|711.09|705.69|715.04|709.64|715.23|709.83|706.36|700.96|6690
1636491600000|2021-11-09 21:00:00|715.03|709.63|711.95|706.55|715.74|710.34|707.64|702.24|6709
1636495200000|2021-11-09 22:00:00|711.96|706.56|729.81|724.41|734.09|728.69|710.64|705.24|5981
1636498800000|2021-11-09 23:00:00|729.8|724.4|719.99|714.59|731.21|725.81|716.19|710.79|8286
1636502400000|2021-11-10 00:00:00|720.13|714.73|707|701.6|723.98|718.58|702.31|696.91|9204
1636506000000|2021-11-10 01:00:00|706.99|701.59|707.54|702.14|709.22|703.82|702.84|697.44|6686
1636509600000|2021-11-10 02:00:00|707.52|702.12|695.51|690.11|710.18|704.78|695.31|689.91|5972
1636513200000|2021-11-10 03:00:00|695.52|690.12|692.5|687.1|695.55|690.15|688.02|682.62|7591
1636516800000|2021-11-10 04:00:00|692.47|687.07|699.34|693.94|700.73|695.33|685.63|680.23|6979
1636520400000|2021-11-10 05:00:00|699.37|693.97|695.01|689.61|699.75|694.35|693.74|688.34|5021
1636524000000|2021-11-10 06:00:00|695.07|689.67|698.68|693.28|699.6|694.2|694.08|688.68|5076
1636527600000|2021-11-10 07:00:00|698.67|693.27|700.85|695.45|704.17|698.77|697.49|692.09|5655
1636531200000|2021-11-10 08:00:00|700.86|695.46|702.19|696.79|704.87|699.47|699.68|694.28|5892
1636534800000|2021-11-10 09:00:00|702.2|696.8|699.07|693.67|703.64|698.24|697.4|692|5548
1636538400000|2021-11-10 10:00:00|699.08|693.68|701.6|696.2|703.99|698.59|698.07|692.67|5461
1636542000000|2021-11-10 11:00:00|701.61|696.21|720.68|715.28|728.5|723.1|701.19|695.79|9003
1636545600000|2021-11-10 12:00:00|720.47|715.07|714.98|709.58|731.49|726.09|712.49|707.09|9465
1636549200000|2021-11-10 13:00:00|714.97|709.57|720.88|715.48|722.73|717.33|708.25|702.85|9612
1636552800000|2021-11-10 14:00:00|720.89|715.49|720.87|715.47|724.87|719.47|716.16|710.76|9064
1636556400000|2021-11-10 15:00:00|720.89|715.49|720.16|714.76|726.49|721.09|718.14|712.74|7028
1636560000000|2021-11-10 16:00:00|720.17|714.77|721.81|716.41|722.45|717.05|716.57|711.17|6746
1636563600000|2021-11-10 17:00:00|721.74|716.34|718.16|712.76|722.42|717.02|717.32|711.92|6123
1636567200000|2021-11-10 18:00:00|718.12|712.72|711|705.6|718.36|712.96|709.54|704.14|6417
1636570800000|2021-11-10 19:00:00|710.93|705.53|699.87|694.47|714.37|708.97|699.53|694.13|7693
1636574400000|2021-11-10 20:00:00|699.85|694.45|687.87|682.47|702.4|697|679.1|673.7|10107
1636578000000|2021-11-10 21:00:00|688.02|682.62|667.98|662.58|692.19|686.79|649.62|644.22|11864
1636581600000|2021-11-10 22:00:00|667.99|662.59|671.44|666.04|674.9|669.5|664.99|659.59|7227
1636585200000|2021-11-10 23:00:00|671.43|666.03|666.13|660.73|674.34|668.94|662.08|656.68|7450
1636588800000|2021-11-11 00:00:00|666.12|660.72|670.8|665.4|671.93|666.53|661.55|656.15|8738
1636592400000|2021-11-11 01:00:00|670.81|665.41|671.34|665.94|672.58|667.18|665.83|660.43|6499
1636596000000|2021-11-11 02:00:00|671.32|665.92|671.83|666.43|672.63|667.23|665.08|659.68|6691
1636599600000|2021-11-11 03:00:00|671.82|666.42|673.13|667.73|673.89|668.49|669.51|664.11|6035
1636603200000|2021-11-11 04:00:00|673.12|667.72|671.92|666.52|673.13|667.73|669.1|663.7|5129
1636606800000|2021-11-11 05:00:00|671.77|666.37|673.82|668.42|675.79|670.39|671.77|666.37|4842
1636610400000|2021-11-11 06:00:00|673.83|668.43|675.25|669.85|675.4|670|670.29|664.89|4453
1636614000000|2021-11-11 07:00:00|675.3|669.9|679.32|673.92|680.46|675.06|675.05|669.65|5077
1636617600000|2021-11-11 08:00:00|679.34|673.94|680.39|674.99|680.48|675.08|673.73|668.33|6241
1636621200000|2021-11-11 09:00:00|680.41|675.01|681.88|676.48|683.37|677.97|677.37|671.97|5728
1636624800000|2021-11-11 10:00:00|681.86|676.46|681.82|676.42|682.85|677.45|678.82|673.42|4552
1636628400000|2021-11-11 11:00:00|681.79|676.39|682.75|677.35|683|677.6|679.05|673.65|5058
1636632000000|2021-11-11 12:00:00|682.77|677.37|678.32|672.92|683.28|677.88|674.73|669.33|5747
1636635600000|2021-11-11 13:00:00|678.31|672.91|677.24|671.84|679.03|673.63|675.12|669.72|5474
1636639200000|2021-11-11 14:00:00|677.29|671.89|678.96|673.56|681.84|676.44|673.32|667.92|7117
1636642800000|2021-11-11 15:00:00|678.97|673.57|676.77|671.37|679.66|674.26|674.68|669.28|6440
1636646400000|2021-11-11 16:00:00|676.89|671.49|678.19|672.79|680.4|675|675.93|670.53|5527
1636650000000|2021-11-11 17:00:00|678.2|672.8|674.86|669.46|679.31|673.91|674.54|669.14|5230
1636653600000|2021-11-11 18:00:00|674.87|669.47|676.41|671.01|676.98|671.58|672.6|667.2|4979
1636657200000|2021-11-11 19:00:00|676.42|671.02|679.07|673.67|679.59|674.19|676.14|670.74|4008
1636660800000|2021-11-11 20:00:00|679.1|673.7|677.09|671.69|680.44|675.04|677|671.6|4444
1636664400000|2021-11-11 21:00:00|677.08|671.68|681.2|675.8|681.69|676.29|676.84|671.44|4080
1636668000000|2021-11-11 22:00:00|681.19|675.79|682.09|676.69|682.37|676.97|679.41|674.01|2759
1636671600000|2021-11-11 23:00:00|682.1|676.7|678.87|673.47|682.33|676.93|677.95|672.55|4005
1636675200000|2021-11-12 00:00:00|678.88|673.48|681.08|675.68|684.19|678.79|678.09|672.69|5987
1636678800000|2021-11-12 01:00:00|681.05|675.65|683.5|678.1|687.17|681.77|675.18|669.78|7367
1636682400000|2021-11-12 02:00:00|683.49|678.09|681.21|675.81|683.99|678.59|680.22|674.82|6956
1636686000000|2021-11-12 03:00:00|681.37|675.97|678.85|673.45|681.91|676.51|677.47|672.07|5426
1636689600000|2021-11-12 04:00:00|679.13|673.73|678.4|673|680.49|675.09|676.64|671.24|4629
1636693200000|2021-11-12 05:00:00|678.38|672.98|673.75|668.35|678.56|673.16|673.43|668.03|3882
1636696800000|2021-11-12 06:00:00|673.73|668.33|672.43|667.03|676.68|671.28|671.08|665.68|4462
1636700400000|2021-11-12 07:00:00|672.42|667.02|671.06|665.66|673.69|668.29|668.79|663.39|6037
1636704000000|2021-11-12 08:00:00|671.09|665.69|674.68|669.28|675.45|670.05|668.82|663.42|4763
1636707600000|2021-11-12 09:00:00|674.75|669.35|657.97|652.57|674.86|669.46|656.71|651.31|7022
1636711200000|2021-11-12 10:00:00|657.93|652.53|658.23|652.83|662.4|657|655.45|650.05|7667
1636714800000|2021-11-12 11:00:00|658.24|652.84|655.92|650.52|661.68|656.28|653.77|648.37|6906
1636718400000|2021-11-12 12:00:00|655.95|650.55|664.89|659.49|665.54|660.14|651.73|646.33|7232
1636722000000|2021-11-12 13:00:00|664.88|659.48|664.71|659.31|666.44|661.04|659.62|654.22|6698
1636725600000|2021-11-12 14:00:00|664.72|659.32|660.32|654.92|665.69|660.29|660.32|654.92|6452
1636729200000|2021-11-12 15:00:00|660.3|654.9|654.48|649.08|661.18|655.78|653.48|648.08|7164
1636732800000|2021-11-12 16:00:00|654.46|649.06|660.39|654.99|660.39|654.99|649.62|644.22|7823
1636736400000|2021-11-12 17:00:00|660.48|655.08|663.24|657.84|663.32|657.92|657.86|652.46|5077
1636740000000|2021-11-12 18:00:00|663.32|657.92|666.32|660.92|668.22|662.82|662.91|657.51|4981
1636743600000|2021-11-12 19:00:00|666.35|660.95|665.32|659.92|666.71|661.31|663.06|657.66|3665
1636747200000|2021-11-12 20:00:00|665.33|659.93|667.22|661.82|668.35|662.95|665.1|659.7|4147
1636750800000|2021-11-12 21:00:00|667.21|661.81|665.61|660.21|669.15|663.75|665.36|659.96|3240
1636790400000|2021-11-13 08:00:00|665.87|660.47|663.23|657.83|666.12|660.72|662.79|657.39|2577
1636794000000|2021-11-13 09:00:00|663.22|657.82|660.46|655.06|663.69|658.29|658.53|653.13|3229
1636797600000|2021-11-13 10:00:00|660.47|655.07|662.9|657.5|663.11|657.71|659.87|654.47|3503
1636801200000|2021-11-13 11:00:00|662.89|657.49|662.31|656.91|663.29|657.89|660.87|655.47|3085
1636804800000|2021-11-13 12:00:00|662.3|656.9|660.18|654.78|664.3|658.9|659.61|654.21|3298
1636808400000|2021-11-13 13:00:00|660.17|654.77|661.14|655.74|663.19|657.79|659.69|654.29|2896
1636812000000|2021-11-13 14:00:00|661.16|655.76|669.28|663.88|670.88|665.48|661.01|655.61|5809
1636815600000|2021-11-13 15:00:00|669.27|663.87|670.38|664.98|671.47|666.07|668.5|663.1|3899
1636819200000|2021-11-13 16:00:00|670.39|664.99|669.05|663.65|671.92|666.52|668.96|663.56|4050
1636822800000|2021-11-13 17:00:00|669.01|663.61|672.41|667.01|672.61|667.21|668.97|663.57|2552
1636826400000|2021-11-13 18:00:00|672.42|667.02|668.69|663.29|672.63|667.23|667.35|661.95|4163
1636830000000|2021-11-13 19:00:00|668.68|663.28|668.34|662.94|669.21|663.81|667.3|661.9|3320
1636833600000|2021-11-13 20:00:00|668.33|662.93|671.16|665.76|671.75|666.35|668.15|662.75|2514
1636837200000|2021-11-13 21:00:00|671.15|665.75|669.59|664.19|671.28|665.88|667.82|662.42|1827
1636840800000|2021-11-13 22:00:00|669.61|664.21|668.27|662.87|669.86|664.46|667.71|662.31|1513
1636844400000|2021-11-13 23:00:00|668.28|662.88|668.47|663.07|669.84|664.44|667.71|662.31|2925
1636848000000|2021-11-14 00:00:00|668.48|663.08|672.19|666.79|674.76|669.36|668.48|663.08|4321
1636851600000|2021-11-14 01:00:00|672.2|666.8|672.96|667.56|673.2|667.8|670.45|665.05|2501
1636855200000|2021-11-14 02:00:00|672.95|667.55|671.68|666.28|673.62|668.22|670.78|665.38|2090
1636858800000|2021-11-14 03:00:00|671.67|666.27|673.85|668.45|674.9|669.5|671.64|666.24|3298
1636862400000|2021-11-14 04:00:00|673.84|668.44|675.81|670.41|676.93|671.53|673.84|668.44|3155
1636866000000|2021-11-14 05:00:00|675.8|670.4|677.32|671.92|677.41|672.01|674.54|669.14|3358
1636869600000|2021-11-14 06:00:00|677.33|671.93|674.71|669.31|678.18|672.78|674.4|669|3397
1636873200000|2021-11-14 07:00:00|674.72|669.32|672.55|667.15|675.16|669.76|670.57|665.17|3361
1636876800000|2021-11-14 08:00:00|672.57|667.17|667.8|662.4|673.4|668|665.18|659.78|4138
1636880400000|2021-11-14 09:00:00|667.72|662.32|667.06|661.66|668.93|663.53|666.21|660.81|2486
1636884000000|2021-11-14 10:00:00|667.05|661.65|667.64|662.24|668.47|663.07|666.44|661.04|2220
1636887600000|2021-11-14 11:00:00|667.63|662.23|667.1|661.7|668.22|662.82|665.99|660.59|1963
1636891200000|2021-11-14 12:00:00|667.09|661.69|666.55|661.15|667.63|662.23|664.69|659.29|3028
1636894800000|2021-11-14 13:00:00|666.54|661.14|668.32|662.92|669.34|663.94|665.53|660.13|2874
1636898400000|2021-11-14 14:00:00|668.31|662.91|665.85|660.45|668.59|663.19|665.24|659.84|3201
1636902000000|2021-11-14 15:00:00|665.84|660.44|664.54|659.14|665.84|660.44|663.63|658.23|2782
1636905600000|2021-11-14 16:00:00|664.53|659.13|661.89|656.49|665.36|659.96|661.39|655.99|5087
1636909200000|2021-11-14 17:00:00|661.9|656.5|666.63|661.23|667.12|661.72|660.2|654.8|4078
1636912800000|2021-11-14 18:00:00|666.7|661.3|664.36|658.96|666.91|661.51|662.69|657.29|3791
1636916400000|2021-11-14 19:00:00|664.35|658.95|665.46|660.06|666.04|660.64|663|657.6|3182
1636920000000|2021-11-14 20:00:00|665.43|660.03|667.23|659.83|667.35|661.47|664.57|658.02|3139
1636923600000|2021-11-14 21:00:00|667.24|659.84|669.42|662.02|669.59|662.19|666.06|658.66|3268
1636927200000|2021-11-14 22:00:00|669.41|662.01|671.83|666.43|672.06|666.66|668.23|661.98|2480
1636930800000|2021-11-14 23:00:00|671.85|666.45|681.91|676.51|682.08|676.68|669.61|664.21|5498
1636934400000|2021-11-15 00:00:00|681.95|676.55|685.6|680.2|688.47|683.07|681.81|676.41|6948
1636938000000|2021-11-15 01:00:00|685.58|680.18|685.14|679.74|686.4|681|680.83|675.43|5810
1636941600000|2021-11-15 02:00:00|685.13|679.73|682.23|676.83|685.53|680.13|680.94|675.54|3997
1636945200000|2021-11-15 03:00:00|682.24|676.84|677.25|671.85|683.04|677.64|677.01|671.61|4382
1636948800000|2021-11-15 04:00:00|677.24|671.84|676.56|671.16|680.22|674.82|676.39|670.99|3838
1636952400000|2021-11-15 05:00:00|676.55|671.15|675.62|670.22|677.31|671.91|675.32|669.92|4198
1636956000000|2021-11-15 06:00:00|675.63|670.23|678.16|672.76|678.51|673.11|674.97|669.57|4507
1636959600000|2021-11-15 07:00:00|678.14|672.74|679.71|674.31|681.32|675.92|676.56|671.16|4223
1636963200000|2021-11-15 08:00:00|679.72|674.32|680.88|675.48|681.71|676.31|676.3|670.9|5719
1636966800000|2021-11-15 09:00:00|680.9|675.5|681.43|676.03|684.88|679.48|679.82|674.42|4940
1636970400000|2021-11-15 10:00:00|681.44|676.04|682.23|676.83|682.59|677.19|678.91|673.51|3684
1636974000000|2021-11-15 11:00:00|682.2|676.8|680.69|675.29|682.31|676.91|679.05|673.65|3504
1636977600000|2021-11-15 12:00:00|680.68|675.28|678.59|673.19|682.23|676.83|678.59|673.19|4179
1636981200000|2021-11-15 13:00:00|678.7|673.3|678.38|672.98|681.19|675.79|676.47|671.07|4313
1636984800000|2021-11-15 14:00:00|678.32|672.92|673.09|667.69|678.32|672.92|672.82|667.42|5558
1636988400000|2021-11-15 15:00:00|673.06|667.66|671.8|666.4|673.15|667.75|670.13|664.73|5913
1636992000000|2021-11-15 16:00:00|671.81|666.41|673.94|668.54|673.95|668.55|668.99|663.59|6013
1636995600000|2021-11-15 17:00:00|673.93|668.53|671.72|666.32|673.97|668.57|670.85|665.45|4693
1636999200000|2021-11-15 18:00:00|671.73|666.33|673.57|668.17|673.65|668.25|669.9|664.5|4246
1637002800000|2021-11-15 19:00:00|673.58|668.18|674.58|669.18|675.58|670.18|671.58|666.18|4291
1637006400000|2021-11-15 20:00:00|674.57|669.17|671.51|666.11|674.57|669.17|670.93|665.53|4299
1637010000000|2021-11-15 21:00:00|671.52|666.12|672.56|667.16|673.32|667.92|667.17|661.77|5210
1637013600000|2021-11-15 22:00:00|672.6|667.2|673.69|668.29|673.69|668.29|668.51|663.11|2897
1637017200000|2021-11-15 23:00:00|673.68|668.28|668.37|662.97|673.68|668.28|667.8|662.4|4331
1637020800000|2021-11-16 00:00:00|668.37|662.97|651.6|646.2|668.42|663.02|651.44|646.04|8552
1637024400000|2021-11-16 01:00:00|651.52|646.12|639.66|634.26|651.69|646.29|623.79|618.39|8343
1637028000000|2021-11-16 02:00:00|639.64|634.24|630.78|625.38|639.99|634.59|629.2|623.8|6549
1637031600000|2021-11-16 03:00:00|630.77|625.37|625.19|619.79|633.24|627.84|620.15|614.75|8166
1637035200000|2021-11-16 04:00:00|625.18|619.78|626.99|621.59|628.58|623.18|618.12|612.72|7922
1637038800000|2021-11-16 05:00:00|626.96|621.56|623.92|618.52|627.66|622.26|623.05|617.65|6254
1637042400000|2021-11-16 06:00:00|623.87|618.47|626.2|620.8|626.79|621.39|619.12|613.72|6206
1637046000000|2021-11-16 07:00:00|626.19|620.79|624.98|619.58|627.77|622.37|621.76|616.36|5706
1637049600000|2021-11-16 08:00:00|624.97|619.57|626.05|620.65|626.35|620.95|622.27|616.87|5902
1637053200000|2021-11-16 09:00:00|626.04|620.64|612.42|607.02|628.13|622.73|612.37|606.97|6803
1637056800000|2021-11-16 10:00:00|612.41|607.01|603.47|598.07|613.12|607.72|575.32|569.92|8264
1637060400000|2021-11-16 11:00:00|603.48|598.08|605.86|600.46|606.98|601.58|601.89|596.49|6821
1637064000000|2021-11-16 12:00:00|605.85|600.45|603.25|597.85|608.8|603.4|601.61|596.21|6478
1637067600000|2021-11-16 13:00:00|603.28|597.88|608.09|602.69|610.56|605.16|603.28|597.88|6771
1637071200000|2021-11-16 14:00:00|608.1|602.7|615.31|609.91|618.92|613.52|606.81|601.41|7693
1637074800000|2021-11-16 15:00:00|615.29|609.89|609.79|604.39|616.17|610.77|608.34|602.94|5705
1637078400000|2021-11-16 16:00:00|609.62|604.22|610.41|605.01|612.75|607.35|608.23|602.83|5609
1637082000000|2021-11-16 17:00:00|610.4|605|609.22|603.82|614.18|608.78|608.32|602.92|5473
1637085600000|2021-11-16 18:00:00|609.21|603.81|603.85|598.45|611.9|606.5|603.85|598.45|5532
1637089200000|2021-11-16 19:00:00|603.83|598.43|606.67|601.27|610.69|605.29|601.88|596.48|5889
1637092800000|2021-11-16 20:00:00|606.66|601.26|600.73|595.33|606.84|601.44|594.59|589.19|7562
1637096400000|2021-11-16 21:00:00|600.72|595.32|608.33|602.93|611.1|605.7|600.3|594.9|6915
1637100000000|2021-11-16 22:00:00|608.32|602.92|608.67|603.27|611.38|605.98|608.32|602.92|3841
1637103600000|2021-11-16 23:00:00|608.7|603.3|601.16|595.76|608.88|603.48|600.91|595.51|4431
1637107200000|2021-11-17 00:00:00|601.19|595.79|597.25|591.85|606.13|600.73|595.35|589.95|7931
1637110800000|2021-11-17 01:00:00|597.24|591.84|593.53|588.13|604.9|599.5|593.16|587.76|6854
1637114400000|2021-11-17 02:00:00|593.47|588.07|591.41|586.01|597.88|592.48|590.57|585.17|6288
1637118000000|2021-11-17 03:00:00|591.38|585.98|587.35|581.95|596.79|591.39|582.73|577.33|8282
1637121600000|2021-11-17 04:00:00|587.34|581.94|590.11|584.71|591.84|586.44|581.57|576.17|7594
1637125200000|2021-11-17 05:00:00|590.17|584.77|593.37|587.97|595.34|589.94|588.4|583|6576
1637128800000|2021-11-17 06:00:00|593.36|587.96|590.76|585.36|593.88|588.48|587.83|582.43|6231
1637132400000|2021-11-17 07:00:00|590.77|585.37|594.57|589.17|598.38|592.98|587.57|582.17|6422
1637136000000|2021-11-17 08:00:00|594.59|589.19|591.86|586.46|597.71|592.31|591.85|586.45|6736
1637139600000|2021-11-17 09:00:00|591.85|586.45|583.99|578.59|591.86|586.46|582.79|577.39|7321
1637143200000|2021-11-17 10:00:00|583.95|578.55|598.09|592.69|599.4|594|580.77|575.37|8046
1637146800000|2021-11-17 11:00:00|598.23|592.83|600.83|595.43|601.21|595.81|596.04|590.64|7510
1637150400000|2021-11-17 12:00:00|600.86|595.46|598.24|592.84|601.83|596.43|598.17|592.77|5637
1637154000000|2021-11-17 13:00:00|598.23|592.83|596.94|591.54|600.22|594.82|595.66|590.26|5125
1637157600000|2021-11-17 14:00:00|596.92|591.52|590.98|585.58|598.93|593.53|590.87|585.47|5550
1637161200000|2021-11-17 15:00:00|591|585.6|590.81|585.41|593.09|587.69|587.82|582.42|6477
1637164800000|2021-11-17 16:00:00|590.85|585.45|597.42|592.02|597.71|592.31|588.64|583.24|6810
1637168400000|2021-11-17 17:00:00|597.52|592.12|594.42|589.02|597.65|592.25|593.1|587.7|5650
1637172000000|2021-11-17 18:00:00|594.44|589.04|596.93|591.53|598.5|593.1|594.43|589.03|6044
1637175600000|2021-11-17 19:00:00|596.92|591.52|591.3|585.9|597.04|591.64|590.63|585.23|4748
1637179200000|2021-11-17 20:00:00|591.32|585.92|593.5|588.1|595.5|590.1|589.27|583.87|5982
1637182800000|2021-11-17 21:00:00|593.52|588.12|591.03|585.63|593.64|588.24|588.12|582.72|5296
1637186400000|2021-11-17 22:00:00|591.06|585.66|590.92|585.52|591.49|586.09|588.08|582.68|2947
1637190000000|2021-11-17 23:00:00|590.91|585.51|598.07|592.67|599.49|594.09|588.78|583.38|4023
1637193600000|2021-11-18 00:00:00|598.02|592.62|601.06|595.66|602.02|596.62|595.54|590.14|6075
1637197200000|2021-11-18 01:00:00|601.04|595.64|600.83|595.43|604.33|598.93|596.48|591.08|5980
1637200800000|2021-11-18 02:00:00|600.82|595.42|599.23|593.83|602.76|597.36|597.73|592.33|5457
1637204400000|2021-11-18 03:00:00|599.24|593.84|592.77|587.37|599.4|594|592.73|587.33|5114
1637208000000|2021-11-18 04:00:00|592.68|587.28|585.6|580.2|594.66|589.26|585.27|579.87|6305
1637211600000|2021-11-18 05:00:00|585.73|580.33|586.77|581.37|588.16|582.76|584.99|579.59|4893
1637215200000|2021-11-18 06:00:00|586.76|581.36|586.29|580.89|587.48|582.08|584.21|578.81|5236
1637218800000|2021-11-18 07:00:00|586.33|580.93|585.44|580.04|586.77|581.37|583.06|577.66|5785
1637222400000|2021-11-18 08:00:00|585.45|580.05|586.74|581.34|589.25|583.85|584.43|579.03|4424
1637226000000|2021-11-18 09:00:00|586.73|581.33|578.68|573.28|587.73|582.33|574.97|569.57|6291
1637229600000|2021-11-18 10:00:00|578.66|573.26|589.04|583.64|589.44|584.04|577.29|571.89|5764
1637233200000|2021-11-18 11:00:00|589.03|583.63|580.37|574.97|589.25|583.85|580.05|574.65|5467
1637236800000|2021-11-18 12:00:00|580.44|575.04|579.33|573.93|587.21|581.81|577.29|571.89|7687
1637240400000|2021-11-18 13:00:00|579.38|573.98|576.8|571.4|581.87|576.47|572.28|566.88|7101
1637244000000|2021-11-18 14:00:00|577|571.6|572.22|566.82|579.01|573.61|570.93|565.53|6954
1637247600000|2021-11-18 15:00:00|572.23|566.83|561.99|556.59|574.5|569.1|556.24|550.84|7962
1637251200000|2021-11-18 16:00:00|562.03|556.63|558.72|553.32|565.27|559.87|555.8|550.4|7804
1637254800000|2021-11-18 17:00:00|558.69|553.29|558.23|552.83|563.46|558.06|546.18|540.78|8076
1637258400000|2021-11-18 18:00:00|558.2|552.8|563.18|557.78|563.83|558.43|558.2|552.8|5555
1637262000000|2021-11-18 19:00:00|563.22|557.82|565.13|559.73|567.86|562.46|563.11|557.71|5026
1637265600000|2021-11-18 20:00:00|565.17|559.77|563.67|558.27|568.85|563.45|562.45|557.05|5931
1637269200000|2021-11-18 21:00:00|563.66|558.26|560.85|555.45|566.44|561.04|559.72|554.32|5073
1637272800000|2021-11-18 22:00:00|560.8|555.4|555.8|550.4|562.53|557.13|554.77|549.37|5595
1637276400000|2021-11-18 23:00:00|555.81|550.41|557.29|551.89|559.12|553.72|552.43|547.03|8169
1637280000000|2021-11-19 00:00:00|557.32|551.92|567.06|561.66|567.36|561.96|552.84|547.44|6763
1637283600000|2021-11-19 01:00:00|567.05|561.65|559.2|553.8|567.19|561.79|559.12|553.72|6425
1637287200000|2021-11-19 02:00:00|559.21|553.81|554.66|549.26|563.9|558.5|552.94|547.54|6428
1637290800000|2021-11-19 03:00:00|554.71|549.31|553.02|547.62|557.06|551.66|551.1|545.7|7298
1637294400000|2021-11-19 04:00:00|553.06|547.66|559.44|554.04|559.68|554.28|552.47|547.07|5262
1637298000000|2021-11-19 05:00:00|559.43|554.03|561.3|555.9|562.32|556.92|557.43|552.03|4878
1637301600000|2021-11-19 06:00:00|561.31|555.91|561.03|555.63|563.18|557.78|560.43|555.03|4897
1637305200000|2021-11-19 07:00:00|561.05|555.65|558.54|553.14|562.94|557.54|556.61|551.21|4749
1637308800000|2021-11-19 08:00:00|558.55|553.15|567.45|562.05|572.07|566.67|558.55|553.15|6564
1637312400000|2021-11-19 09:00:00|567.46|562.06|567.2|561.8|570.26|564.86|565.96|560.56|5337
1637316000000|2021-11-19 10:00:00|567.23|561.83|564.86|559.46|567.48|562.08|563.66|558.26|3720
1637319600000|2021-11-19 11:00:00|564.81|559.41|565.53|560.13|567|561.6|561.18|555.78|5284
1637323200000|2021-11-19 12:00:00|565.47|560.07|568.16|562.76|571.7|566.3|564.62|559.22|4618
1637326800000|2021-11-19 13:00:00|568.09|562.69|573.1|567.7|573.85|568.45|567.08|561.68|4182
1637330400000|2021-11-19 14:00:00|573.16|567.76|576.9|571.5|577.57|572.17|572.43|567.03|5106
1637334000000|2021-11-19 15:00:00|576.89|571.49|576.62|571.22|578.74|573.34|574.49|569.09|4385
1637337600000|2021-11-19 16:00:00|576.61|571.21|579.14|573.74|579.31|573.91|576.07|570.67|3456
1637341200000|2021-11-19 17:00:00|579.18|573.78|576.52|571.12|580.2|574.8|576.2|570.8|4735
1637344800000|2021-11-19 18:00:00|576.55|571.15|575.96|570.56|578.47|573.07|575.56|570.16|3848
1637348400000|2021-11-19 19:00:00|575.95|570.55|576.8|571.4|577.26|571.86|574.61|569.21|3924
1637352000000|2021-11-19 20:00:00|576.79|571.39|573.95|568.55|577.69|572.29|573.84|568.44|4286
1637355600000|2021-11-19 21:00:00|573.88|568.48|573.93|568.53|574.81|569.41|572.59|567.19|2886
1637395200000|2021-11-20 08:00:00|582.97|577.57|583.97|578.57|586.06|580.66|582.26|576.86|2660
1637398800000|2021-11-20 09:00:00|583.96|578.56|583.28|577.88|585.93|580.53|583.02|577.62|2371
1637402400000|2021-11-20 10:00:00|583.29|577.89|585.09|579.69|586.04|580.64|582.34|576.94|3161
1637406000000|2021-11-20 11:00:00|585.1|579.7|588.06|582.66|589|583.6|585.1|579.7|3620
1637409600000|2021-11-20 12:00:00|588.05|582.65|586.66|581.26|588.48|583.08|585.57|580.17|3166
1637413200000|2021-11-20 13:00:00|586.67|581.27|582.83|577.43|587.29|581.89|581.99|576.59|3189
1637416800000|2021-11-20 14:00:00|582.82|577.42|578.36|572.96|583.86|578.46|578.25|572.85|3317
1637420400000|2021-11-20 15:00:00|578.33|572.93|570.07|564.67|578.65|573.25|569.25|563.85|6666
1637424000000|2021-11-20 16:00:00|570.05|564.65|571.79|566.39|572.81|567.41|567.86|562.46|5519
1637427600000|2021-11-20 17:00:00|571.78|566.38|571.78|566.38|572.43|567.03|569.88|564.48|3716
1637431200000|2021-11-20 18:00:00|571.77|566.37|589.01|583.61|590.75|585.35|570.51|565.11|6331
1637434800000|2021-11-20 19:00:00|589|583.6|584.95|579.55|590.81|585.41|583.62|578.22|3947
1637438400000|2021-11-20 20:00:00|584.94|579.54|583.2|577.8|585.33|579.93|582.77|577.37|2849
1637442000000|2021-11-20 21:00:00|583.21|577.81|585.73|580.33|585.9|580.5|583.11|577.71|2739
1637445600000|2021-11-20 22:00:00|585.74|580.34|585.49|580.09|586.23|580.83|584.54|579.14|1578
1637449200000|2021-11-20 23:00:00|585.48|580.08|587.39|581.99|587.99|582.59|583.95|578.55|3478
1637452800000|2021-11-21 00:00:00|587.38|581.98|584.49|579.09|588|582.6|584.37|578.97|3626
1637456400000|2021-11-21 01:00:00|584.5|579.1|583.71|578.31|585.39|579.99|582.94|577.54|2586
1637460000000|2021-11-21 02:00:00|583.72|578.32|576.45|571.05|584.13|578.73|573.59|568.19|4485
1637463600000|2021-11-21 03:00:00|576.44|571.04|573.21|567.81|577.54|572.14|571.76|566.36|4168
1637467200000|2021-11-21 04:00:00|573.2|567.8|573.66|568.26|575.14|569.74|572.67|567.27|3184
1637470800000|2021-11-21 05:00:00|573.67|568.27|577.08|571.68|577.15|571.75|573.5|568.1|2709
1637474400000|2021-11-21 06:00:00|577.09|571.69|578.07|572.67|578.1|572.7|574.85|569.45|3092
1637478000000|2021-11-21 07:00:00|578.05|572.65|576.22|570.82|578.09|572.69|575.96|570.56|2410
1637481600000|2021-11-21 08:00:00|576.21|570.81|575.59|570.19|579.12|573.72|573.97|568.57|3125
1637485200000|2021-11-21 09:00:00|575.55|570.15|578.49|573.09|578.61|573.21|575.35|569.95|2965
1637488800000|2021-11-21 10:00:00|578.48|573.08|577.14|571.74|578.98|573.58|574.26|568.86|3550
1637492400000|2021-11-21 11:00:00|577.15|571.75|576.08|570.68|582.36|576.96|574.97|569.57|4842
1637496000000|2021-11-21 12:00:00|576.1|570.7|578.91|573.51|580.18|574.78|575.07|569.67|3598
1637499600000|2021-11-21 13:00:00|577.65|572.25|574.42|569.02|577.99|572.59|574.41|569.01|3838
1637503200000|2021-11-21 14:00:00|574.4|569|575.97|570.57|577.04|571.64|573.36|567.96|3665
1637506800000|2021-11-21 15:00:00|575.98|570.58|581.98|576.58|582.79|577.39|574.76|569.36|3934
1637510400000|2021-11-21 16:00:00|582.04|576.64|587.26|581.86|587.82|582.42|580.55|575.15|5329
1637514000000|2021-11-21 17:00:00|587.31|581.91|584.01|578.61|588.34|582.94|583.23|577.83|4502
1637517600000|2021-11-21 18:00:00|584.04|578.64|584.64|579.24|585.88|580.48|583.69|578.29|3807
1637521200000|2021-11-21 19:00:00|584.65|579.25|583.55|578.15|585.59|580.19|582.64|577.24|3028
1637524800000|2021-11-21 20:00:00|583.54|578.14|587.05|579.65|587.32|579.92|582.79|577.21|3128
1637528400000|2021-11-21 21:00:00|587.04|579.64|586.82|579.42|587.54|580.14|585.21|577.81|3103
1637532000000|2021-11-21 22:00:00|586.83|579.43|582.68|577.28|587.51|580.11|581.21|573.81|2912
1637535600000|2021-11-21 23:00:00|582.58|577.18|577.8|572.4|584.28|578.88|576.96|571.56|5421
1637539200000|2021-11-22 00:00:00|577.81|572.41|570.98|565.58|578.48|573.08|569.75|564.35|7350
1637542800000|2021-11-22 01:00:00|570.97|565.57|570.26|564.86|571.98|566.58|566.46|561.06|6120
1637546400000|2021-11-22 02:00:00|570.28|564.88|565.97|560.57|570.79|565.39|564.33|558.93|6342
1637550000000|2021-11-22 03:00:00|565.96|560.56|565.03|559.63|566.96|561.56|561.01|555.61|6022
1637553600000|2021-11-22 04:00:00|565.04|559.64|562.42|557.02|567.04|561.64|561.29|555.89|5674
1637557200000|2021-11-22 05:00:00|562.41|557.01|566.09|560.69|566.09|560.69|559.59|554.19|5832
1637560800000|2021-11-22 06:00:00|566.13|560.73|564.88|559.48|566.16|560.76|563.07|557.67|4302
1637564400000|2021-11-22 07:00:00|564.87|559.47|565.39|559.99|568.76|563.36|564.67|559.27|4670
1637568000000|2021-11-22 08:00:00|565.4|560|567.3|561.9|568.18|562.78|565.36|559.96|3781
1637571600000|2021-11-22 09:00:00|567.32|561.92|569.64|564.24|572.25|566.85|567.32|561.92|4746
1637575200000|2021-11-22 10:00:00|569.67|564.27|572.28|566.88|572.87|567.47|569.35|563.95|3905
1637578800000|2021-11-22 11:00:00|572.29|566.89|566.44|561.04|572.3|566.9|566.17|560.77|4247
1637582400000|2021-11-22 12:00:00|566.43|561.03|566.55|561.15|573.16|567.76|565.22|559.82|5558
1637586000000|2021-11-22 13:00:00|566.59|561.19|576.36|570.96|580.98|575.58|560.19|554.79|7944
1637589600000|2021-11-22 14:00:00|576.33|570.93|570.42|565.02|577.9|572.5|569.53|564.13|6743
1637593200000|2021-11-22 15:00:00|570.49|565.09|569.95|564.55|572.55|567.15|568.98|563.58|5181
1637596800000|2021-11-22 16:00:00|569.91|564.51|568.84|563.44|571.11|565.71|567.61|562.21|5314
1637600400000|2021-11-22 17:00:00|568.86|563.46|567.36|561.96|569.41|564.01|566.43|561.03|4439
1637604000000|2021-11-22 18:00:00|567.37|561.97|562.79|557.39|567.63|562.23|562.79|557.39|5396
1637607600000|2021-11-22 19:00:00|562.81|557.41|554.15|548.75|566.58|561.18|550.55|545.15|8187
1637611200000|2021-11-22 20:00:00|554.16|548.76|555.25|549.85|557.55|552.15|552.77|547.37|6447
1637614800000|2021-11-22 21:00:00|555.19|549.79|558.13|552.73|558.75|553.35|553.5|548.1|7303
1637618400000|2021-11-22 22:00:00|558.12|552.72|563.94|558.54|563.99|558.59|557.53|552.13|3195
1637622000000|2021-11-22 23:00:00|563.96|558.56|559.87|554.47|563.97|558.57|559.59|554.19|4615
1637625600000|2021-11-23 00:00:00|559.86|554.46|564.43|559.03|565.49|560.09|557.13|551.73|6716
1637629200000|2021-11-23 01:00:00|564.44|559.04|562.94|557.54|565.9|560.5|562.08|556.68|5806
1637632800000|2021-11-23 02:00:00|562.93|557.53|564.31|558.91|564.52|559.12|561.42|556.02|4529
1637636400000|2021-11-23 03:00:00|564.34|558.94|564.91|559.51|566.22|560.82|563.65|558.25|4647
1637640000000|2021-11-23 04:00:00|564.92|559.52|563.85|558.45|565.57|560.17|563.68|558.28|3841
1637643600000|2021-11-23 05:00:00|563.86|558.46|562.54|557.14|564.39|558.99|561.24|555.84|5384
1637647200000|2021-11-23 06:00:00|562.52|557.12|560.99|555.59|562.61|557.21|559.26|553.86|4113
1637650800000|2021-11-23 07:00:00|561|555.6|556.97|551.57|561.03|555.63|555.71|550.31|5888
1637654400000|2021-11-23 08:00:00|556.98|551.58|558.49|553.09|559.13|553.73|554.22|548.82|6429
1637658000000|2021-11-23 09:00:00|558.5|553.1|559.8|554.4|566.65|561.25|549.53|544.13|8157
1637661600000|2021-11-23 10:00:00|559.78|554.38|560.24|554.84|569.62|564.22|556.97|551.57|8672
1637665200000|2021-11-23 11:00:00|560.22|554.82|557.27|551.87|561.61|556.21|556.09|550.69|6564
1637668800000|2021-11-23 12:00:00|557.28|551.88|558.45|553.05|559.72|554.32|555.94|550.54|5603
1637672400000|2021-11-23 13:00:00|558.44|553.04|563.6|558.2|566.01|560.61|558.39|552.99|6182
1637676000000|2021-11-23 14:00:00|563.63|558.23|570.04|564.64|570.44|565.04|562.9|557.5|6930
1637679600000|2021-11-23 15:00:00|570.03|564.63|564.72|559.32|570.46|565.06|564.27|558.87|6371
1637683200000|2021-11-23 16:00:00|564.74|559.34|567.52|562.12|569.44|564.04|564.55|559.15|6442
1637686800000|2021-11-23 17:00:00|567.51|562.11|566.45|561.05|568.08|562.68|565.6|560.2|4438
1637690400000|2021-11-23 18:00:00|566.44|561.04|566.36|560.96|567.46|562.06|564.19|558.79|4918
1637694000000|2021-11-23 19:00:00|566.37|560.97|569.73|564.33|569.77|564.37|564.82|559.42|4316
1637697600000|2021-11-23 20:00:00|569.72|564.32|570.7|565.3|570.77|565.37|567.42|562.02|4540
1637701200000|2021-11-23 21:00:00|570.71|565.31|570.1|564.7|570.72|565.32|568.63|563.23|3576
1637704800000|2021-11-23 22:00:00|570.11|564.71|573.63|568.23|574.68|569.28|570.07|564.67|2626
1637708400000|2021-11-23 23:00:00|573.71|568.31|574.03|568.63|578.21|572.81|573.1|567.7|4712
1637712000000|2021-11-24 00:00:00|574.04|568.64|573.15|567.75|575.11|569.71|573.1|567.7|2784
1637715600000|2021-11-24 01:00:00|573.1|567.7|567.35|561.95|574|568.6|567.33|561.93|3807
1637719200000|2021-11-24 02:00:00|567.36|561.96|562.17|556.77|568.48|563.08|561.39|555.99|5838
1637722800000|2021-11-24 03:00:00|562.15|556.75|564.72|559.32|565.14|559.74|561.87|556.47|4105
1637726400000|2021-11-24 04:00:00|564.73|559.33|567.04|561.64|567.9|562.5|564.66|559.26|3699
1637730000000|2021-11-24 05:00:00|567.03|561.63|568.89|563.49|569.9|564.5|566.2|560.8|3533
1637733600000|2021-11-24 06:00:00|568.88|563.48|585.89|580.49|589.01|583.61|566.22|560.82|6456
1637737200000|2021-11-24 07:00:00|585.91|580.51|582.98|577.58|586.35|580.95|579.17|573.77|5958
1637740800000|2021-11-24 08:00:00|582.97|577.57|583.25|577.85|587.94|582.54|580.18|574.78|6804
1637744400000|2021-11-24 09:00:00|583.23|577.83|581.12|575.72|585.24|579.84|580.19|574.79|4655
1637748000000|2021-11-24 10:00:00|581.13|575.73|576.89|571.49|581.5|576.1|575.92|570.52|5049
1637751600000|2021-11-24 11:00:00|576.9|571.5|582.98|577.58|583.02|577.62|575.45|570.05|5052
1637755200000|2021-11-24 12:00:00|582.99|577.59|591.28|585.88|597.5|592.1|581.9|576.5|6075
1637758800000|2021-11-24 13:00:00|591.27|585.87|584.27|578.87|597.12|591.72|583.13|577.73|6640
1637762400000|2021-11-24 14:00:00|584.26|578.86|581.51|576.11|587.25|581.85|576.18|570.78|8354
1637766000000|2021-11-24 15:00:00|581.53|576.13|602.62|597.22|609.23|603.83|580.98|575.58|7833
1637769600000|2021-11-24 16:00:00|602.49|597.09|592.74|587.34|603.32|597.92|585.25|579.85|6645
1637773200000|2021-11-24 17:00:00|592.73|587.33|588.56|583.16|595.47|590.07|585.36|579.96|5285
1637776800000|2021-11-24 18:00:00|588.57|583.17|596.79|591.39|596.82|591.42|588.25|582.85|5473
1637780400000|2021-11-24 19:00:00|596.8|591.4|601.26|595.86|602.5|597.1|591.73|586.33|5822
1637784000000|2021-11-24 20:00:00|601.27|595.87|601.4|596|605.53|600.13|598.7|593.3|6849
1637787600000|2021-11-24 21:00:00|601.36|595.96|603.95|598.55|606.45|601.05|601.07|595.67|5355
1637791200000|2021-11-24 22:00:00|603.94|598.54|615.47|610.07|615.52|610.12|603.85|598.45|4543
1637794800000|2021-11-24 23:00:00|615.48|610.08|621.6|616.2|622.72|617.32|612.85|607.45|6943
1637798400000|2021-11-25 00:00:00|621.53|616.13|629.38|623.98|638.53|633.13|616.24|610.84|8505
1637802000000|2021-11-25 01:00:00|629.42|624.02|620.61|615.21|630.95|625.55|619.89|614.49|7229
1637805600000|2021-11-25 02:00:00|620.62|615.22|624.27|618.87|627.85|622.45|619.31|613.91|5323
1637809200000|2021-11-25 03:00:00|624.28|618.88|622.52|617.12|625.49|620.09|618.97|613.57|4326
1637812800000|2021-11-25 04:00:00|622.55|617.15|620.12|614.72|624.11|618.71|615.25|609.85|4986
1637816400000|2021-11-25 05:00:00|620.02|614.62|613.47|608.07|620.02|614.62|612.26|606.86|4312
1637820000000|2021-11-25 06:00:00|613.44|608.04|615.47|610.07|618.76|613.36|610.9|605.5|4448
1637823600000|2021-11-25 07:00:00|615.48|610.08|617.45|612.05|619.59|614.19|614.65|609.25|4171
1637827200000|2021-11-25 08:00:00|617.47|612.07|615.22|609.82|619.66|614.26|615.19|609.79|4437
1637830800000|2021-11-25 09:00:00|615.28|609.88|621.14|615.74|622.61|617.21|614.32|608.92|4628
1637834400000|2021-11-25 10:00:00|621.13|615.73|628.66|623.26|634.44|629.04|619.64|614.24|7915
1637838000000|2021-11-25 11:00:00|628.67|623.27|626.88|621.48|630.1|624.7|626.03|620.63|5643
1637841600000|2021-11-25 12:00:00|626.94|621.54|632.91|627.51|633.57|628.17|626.39|620.99|6834
1637845200000|2021-11-25 13:00:00|633.02|627.62|627.26|621.86|633.57|628.17|626.96|621.56|6830
1637848800000|2021-11-25 14:00:00|627.25|621.85|630.15|624.75|631.85|626.45|626.66|621.26|6054
1637852400000|2021-11-25 15:00:00|630.14|624.74|629.31|623.91|631.7|626.3|627.34|621.94|5830
1637856000000|2021-11-25 16:00:00|629.28|623.88|624.71|619.31|631.15|625.75|624.44|619.04|7026
1637859600000|2021-11-25 17:00:00|624.69|619.29|623.58|618.18|625.68|620.28|621.98|616.58|4955
1637863200000|2021-11-25 18:00:00|623.56|618.16|622.13|616.73|624.06|618.66|621.49|616.09|4904
1637866800000|2021-11-25 19:00:00|622.16|616.76|632.02|626.62|633.31|627.91|620.32|614.92|5599
1637870400000|2021-11-25 20:00:00|632.05|626.65|624.31|618.91|632.61|627.21|624|618.6|5139
1637874000000|2021-11-25 21:00:00|624.3|618.9|623.49|618.09|627.95|622.55|623.16|617.76|5302
1637877600000|2021-11-25 22:00:00|623.5|618.1|622.28|616.88|624.84|619.44|621.1|615.7|3434
1637881200000|2021-11-25 23:00:00|622.3|616.9|619.52|614.12|624.67|619.27|618.63|613.23|5274
1637884800000|2021-11-26 00:00:00|619.61|614.21|613.01|607.61|621.65|616.25|612.81|607.41|7393
1637888400000|2021-11-26 01:00:00|613.02|607.62|611.35|605.95|617.88|612.48|609.58|604.18|5993
1637892000000|2021-11-26 02:00:00|611.31|605.91|609.58|604.18|614.65|609.25|607.65|602.25|6889
1637895600000|2021-11-26 03:00:00|609.59|604.19|605.91|600.51|610.09|604.69|605.21|599.81|6598
1637899200000|2021-11-26 04:00:00|605.93|600.53|606.82|601.42|608.37|602.97|604.58|599.18|5908
1637902800000|2021-11-26 05:00:00|606.84|601.44|606.73|601.33|607.8|602.4|603.53|598.13|6149
1637906400000|2021-11-26 06:00:00|606.72|601.32|606.01|600.61|610.27|604.87|604.16|598.76|6203
1637910000000|2021-11-26 07:00:00|606|600.6|590.53|585.13|606.51|601.11|580.01|574.61|8047
1637913600000|2021-11-26 08:00:00|590.61|585.21|563.91|558.51|590.97|585.57|545.31|539.91|11891
1637917200000|2021-11-26 09:00:00|563.97|558.57|560.16|554.76|565.65|560.25|554.93|549.53|10652
1637920800000|2021-11-26 10:00:00|560.25|554.85|558.29|552.89|560.27|554.87|556.83|551.43|7933
1637924400000|2021-11-26 11:00:00|558.31|552.91|548.38|542.98|561.47|556.07|547.97|542.57|9039
1637928000000|2021-11-26 12:00:00|548.39|542.99|560|554.6|560.23|554.83|547.58|542.18|8602
1637931600000|2021-11-26 13:00:00|560.04|554.64|564.13|558.73|564.45|559.05|555.63|550.23|7319
1637935200000|2021-11-26 14:00:00|564.14|558.74|567.11|561.71|568.14|562.74|559.82|554.42|7539
1637938800000|2021-11-26 15:00:00|567.1|561.7|564.77|559.37|568.89|563.49|561.96|556.56|7118
1637942400000|2021-11-26 16:00:00|564.76|559.36|565.2|559.8|567.79|562.39|559.72|554.32|6871
1637946000000|2021-11-26 17:00:00|565.22|559.82|562.9|557.5|567.98|562.58|562.5|557.1|5702
1637949600000|2021-11-26 18:00:00|562.82|557.42|565.71|560.31|567.73|562.33|559.39|553.99|5955
1637953200000|2021-11-26 19:00:00|565.75|560.35|564.25|558.85|568.7|563.3|561.53|556.13|6702
1637956800000|2021-11-26 20:00:00|564.23|558.83|566.99|561.59|567.56|562.16|562.38|556.98|5388
1637960400000|2021-11-26 21:00:00|567.01|561.61|564.56|559.16|568.26|562.86|564.47|559.07|3552
1638000000000|2021-11-27 08:00:00|567.1|561.7|574.45|569.05|576.14|570.74|567.06|561.66|5073
1638003600000|2021-11-27 09:00:00|574.46|569.06|568.52|563.12|575.79|570.39|568.46|563.06|3498
1638007200000|2021-11-27 10:00:00|568.51|563.11|570.26|564.86|570.93|565.53|565.81|560.41|3987
1638010800000|2021-11-27 11:00:00|570.28|564.88|568.33|562.93|572.28|566.88|568.07|562.67|2957
1638014400000|2021-11-27 12:00:00|568.36|562.96|568.09|562.69|568.66|563.26|566.24|560.84|3162
1638018000000|2021-11-27 13:00:00|568.1|562.7|567.49|562.09|570.03|564.63|567.33|561.93|3261
1638021600000|2021-11-27 14:00:00|567.46|562.06|565.21|559.81|569.71|564.31|565.03|559.63|3354
1638025200000|2021-11-27 15:00:00|565.24|559.84|566.62|561.22|568.17|562.77|564.93|559.53|2833
1638028800000|2021-11-27 16:00:00|566.46|561.06|566.5|561.1|569.21|563.81|565.65|560.25|3265
1638032400000|2021-11-27 17:00:00|566.51|561.11|566.02|560.62|568.58|563.18|565.69|560.29|3490
1638036000000|2021-11-27 18:00:00|566.01|560.61|566.09|560.69|566.81|561.41|564.38|558.98|2704
1638039600000|2021-11-27 19:00:00|566.07|560.67|567.08|561.68|568.06|562.66|564.8|559.4|2710
1638043200000|2021-11-27 20:00:00|567.02|561.62|561.62|556.22|568.95|563.55|560.69|555.29|3702
1638046800000|2021-11-27 21:00:00|561.58|556.18|565.05|559.65|565.99|560.59|560.49|555.09|4959
1638050400000|2021-11-27 22:00:00|565.03|559.63|568.06|562.66|569.36|563.96|565.03|559.63|2163
1638054000000|2021-11-27 23:00:00|568.01|562.61|565.67|560.27|568.15|562.75|561.92|556.52|3529
1638057600000|2021-11-28 00:00:00|565.66|560.26|564.29|558.89|566.79|561.39|559.36|553.96|5281
1638061200000|2021-11-28 01:00:00|564.27|558.87|558.5|553.1|565.04|559.64|556.84|551.44|5595
1638064800000|2021-11-28 02:00:00|558.47|553.07|554.08|548.68|559.42|554.02|546.66|541.26|6843
1638068400000|2021-11-28 03:00:00|554.07|548.67|550.86|545.46|554.81|549.41|548.34|542.94|4952
1638072000000|2021-11-28 04:00:00|550.87|545.47|549.56|544.16|553.35|547.95|548.68|543.28|4972
1638075600000|2021-11-28 05:00:00|549.54|544.14|554.93|549.53|555.01|549.61|548.6|543.2|4564
1638079200000|2021-11-28 06:00:00|554.92|549.52|557.14|551.74|558.1|552.7|552.2|546.8|3382
1638082800000|2021-11-28 07:00:00|557.12|551.72|557.13|551.73|557.93|552.53|555.68|550.28|2535
1638086400000|2021-11-28 08:00:00|557.12|551.72|554.11|548.71|558.4|553|553.29|547.89|3247
1638090000000|2021-11-28 09:00:00|554.1|548.7|552.5|547.1|554.8|549.4|551.26|545.86|2581
1638093600000|2021-11-28 10:00:00|556.76|551.36|559.37|553.97|561.31|555.91|554.76|549.36|4000
1638097200000|2021-11-28 11:00:00|559.42|554.02|556.18|550.78|560.76|555.36|555.56|550.16|3956
1638100800000|2021-11-28 12:00:00|556.19|550.79|555.25|549.85|557.36|551.96|554.5|549.1|3963
1638104400000|2021-11-28 13:00:00|555.26|549.86|555.72|550.32|556|550.6|554.34|548.94|3267
1638108000000|2021-11-28 14:00:00|555.68|550.28|555.21|549.81|557.15|551.75|552.55|547.15|4209
1638111600000|2021-11-28 15:00:00|555.22|549.82|554.97|549.57|556.13|550.73|553.66|548.26|2938
1638115200000|2021-11-28 16:00:00|555|549.6|557.73|552.33|557.79|552.39|549.78|544.38|4762
1638118800000|2021-11-28 17:00:00|557.74|552.34|550.66|545.26|559.48|554.08|549.92|544.52|5624
1638122400000|2021-11-28 18:00:00|550.64|545.24|547.12|541.72|551.89|546.49|534.79|529.39|7296
1638126000000|2021-11-28 19:00:00|547.11|541.71|552.37|546.97|554.49|549.09|546.31|540.91|6097
1638129600000|2021-11-28 20:00:00|552.39|546.99|557.6|550.2|558.67|552.34|552.39|546.99|4719
1638133200000|2021-11-28 21:00:00|557.64|550.24|565.94|558.54|567.5|560.1|557.64|550.24|6354
1638136800000|2021-11-28 22:00:00|565.92|558.52|561.98|556.58|569.35|563|561.54|556.14|5361
1638140400000|2021-11-28 23:00:00|561.92|556.52|571.95|566.55|572.09|566.69|561.85|556.45|8425
1638144000000|2021-11-29 00:00:00|571.94|566.54|574.15|568.75|574.57|569.17|569.71|564.31|7806
1638147600000|2021-11-29 01:00:00|574.16|568.76|572.09|566.69|575.78|570.38|571.07|565.67|6123
1638151200000|2021-11-29 02:00:00|572.08|566.68|569.2|563.8|572.61|567.21|568.9|563.5|4986
1638154800000|2021-11-29 03:00:00|569.19|563.79|566.02|560.62|569.24|563.84|564.98|559.58|4674
1638158400000|2021-11-29 04:00:00|566.01|560.61|566.06|560.66|567.71|562.31|565.85|560.45|4896
1638162000000|2021-11-29 05:00:00|566.05|560.65|566.15|560.75|566.79|561.39|565.31|559.91|3500
1638165600000|2021-11-29 06:00:00|566.19|560.79|567.65|562.25|567.8|562.4|565.98|560.58|3921
1638169200000|2021-11-29 07:00:00|567.69|562.29|568.4|563|569.1|563.7|567.53|562.13|3455
1638172800000|2021-11-29 08:00:00|568.39|562.99|563.32|557.92|568.67|563.27|563.28|557.88|4660
1638176400000|2021-11-29 09:00:00|563.31|557.91|562.73|557.33|567.9|562.5|560.22|554.82|5303
1638180000000|2021-11-29 10:00:00|562.74|557.34|571.23|565.83|575.97|570.57|562.51|557.11|6103
1638183600000|2021-11-29 11:00:00|571.25|565.85|571.17|565.77|573.1|567.7|570.6|565.2|3886
1638187200000|2021-11-29 12:00:00|571.18|565.78|572.26|566.86|573.32|567.92|570.06|564.66|4868
1638190800000|2021-11-29 13:00:00|572.27|566.87|577.77|572.37|580.52|575.12|571.99|566.59|6572
1638194400000|2021-11-29 14:00:00|577.76|572.36|572.6|567.2|579.8|574.4|571.66|566.26|5947
1638198000000|2021-11-29 15:00:00|572.58|567.18|570.8|565.4|573.47|568.07|569.6|564.2|5183
1638201600000|2021-11-29 16:00:00|570.87|565.47|576.3|570.9|576.66|571.26|570.83|565.43|5546
1638205200000|2021-11-29 17:00:00|576.31|570.91|582.88|577.48|584.52|579.12|576.31|570.91|7338
1638208800000|2021-11-29 18:00:00|582.89|577.49|581.26|575.86|583.08|577.68|580.68|575.28|5480
1638212400000|2021-11-29 19:00:00|581.27|575.87|570.55|565.15|581.49|576.09|569.91|564.51|5804
1638216000000|2021-11-29 20:00:00|570.7|565.3|573.16|567.76|574.4|569|569.95|564.55|5330
1638219600000|2021-11-29 21:00:00|573.18|567.78|576.69|571.29|577.95|572.55|572.92|567.52|4731
1638223200000|2021-11-29 22:00:00|576.68|571.28|576|570.6|577.26|571.86|575.14|569.74|3075
1638226800000|2021-11-29 23:00:00|576.01|570.61|578.13|572.73|581.32|575.92|574.72|569.32|5588
1638230400000|2021-11-30 00:00:00|578.17|572.77|579.55|574.15|582.6|577.2|577.41|572.01|6448
1638234000000|2021-11-30 01:00:00|579.57|574.17|574.46|569.06|582.95|577.55|572.75|567.35|7250
1638237600000|2021-11-30 02:00:00|574.45|569.05|575.6|570.2|577.49|572.09|574|568.6|5069
1638241200000|2021-11-30 03:00:00|575.58|570.18|571.49|566.09|575.99|570.59|568.72|563.32|6255
1638244800000|2021-11-30 04:00:00|571.46|566.06|571.62|566.22|573.26|567.86|569.63|564.23|5085
1638248400000|2021-11-30 05:00:00|571.63|566.23|566.08|560.68|572.91|567.51|566|560.6|6213
1638252000000|2021-11-30 06:00:00|566.13|560.73|566.97|561.57|567.36|561.96|563.05|557.65|6870
1638255600000|2021-11-30 07:00:00|566.95|561.55|565.07|559.67|568.63|563.23|563.25|557.85|6011
1638259200000|2021-11-30 08:00:00|565.1|559.7|564.58|559.18|569.11|563.71|562.29|556.89|7332
1638262800000|2021-11-30 09:00:00|564.63|559.23|564.62|559.22|565.82|560.42|560.14|554.74|7375
1638266400000|2021-11-30 10:00:00|564.64|559.24|568.3|562.9|569.27|563.87|563.13|557.73|5857
1638270000000|2021-11-30 11:00:00|568.27|562.87|574.87|569.47|576.81|571.41|567.19|561.79|7322
1638273600000|2021-11-30 12:00:00|574.89|569.49|580.57|575.17|587.5|582.1|574.86|569.46|8117
1638277200000|2021-11-30 13:00:00|580.56|575.16|583.74|578.34|584.06|578.66|578.47|573.07|7940
1638280800000|2021-11-30 14:00:00|583.72|578.32|582.82|577.42|585.72|580.32|580.38|574.98|8099
1638284400000|2021-11-30 15:00:00|582.85|577.45|577.11|571.71|590.69|585.29|577.11|571.71|9126
1638288000000|2021-11-30 16:00:00|577.12|571.72|572.28|566.88|580.62|575.22|571.37|565.97|10367
1638291600000|2021-11-30 17:00:00|572.29|566.89|575.64|570.24|577.24|571.84|568.17|562.77|8596
1638295200000|2021-11-30 18:00:00|575.61|570.21|581.55|576.15|581.87|576.47|574.25|568.85|7582
1638298800000|2021-11-30 19:00:00|581.57|576.17|575.7|570.3|581.67|576.27|574.05|568.65|7746
1638302400000|2021-11-30 20:00:00|575.71|570.31|575.49|570.09|578.81|573.41|572.21|566.81|7519
1638306000000|2021-11-30 21:00:00|575.45|570.05|577.2|571.8|578.44|573.04|572.51|567.11|7168
1638309600000|2021-11-30 22:00:00|577.21|571.81|577.53|572.13|579.17|573.77|576.72|571.32|3614
1638313200000|2021-11-30 23:00:00|577.55|572.15|573.39|567.99|577.7|572.3|571.82|566.42|5735
1638316800000|2021-12-01 00:00:00|573.41|568.01|578.49|573.09|578.5|573.1|571.15|565.75|7334
1638320400000|2021-12-01 01:00:00|578.48|573.08|575.43|570.03|578.48|573.08|573.87|568.47|5776
1638324000000|2021-12-01 02:00:00|575.44|570.04|578.26|572.86|578.32|572.92|572.39|566.99|5320
1638327600000|2021-12-01 03:00:00|578.25|572.85|579.97|574.57|581.72|576.32|577.23|571.83|6194
1638331200000|2021-12-01 04:00:00|579.94|574.54|576.01|570.61|580.32|574.92|574.71|569.31|5094
1638334800000|2021-12-01 05:00:00|576|570.6|572.45|567.05|576.55|571.15|572.15|566.75|5409
1638338400000|2021-12-01 06:00:00|572.48|567.08|575.63|570.23|576.39|570.99|571.18|565.78|5468
1638342000000|2021-12-01 07:00:00|575.64|570.24|576.13|570.73|579.18|573.78|573.34|567.94|6051
1638345600000|2021-12-01 08:00:00|576.14|570.74|574.89|569.49|585.7|580.3|573.01|567.61|8150
1638349200000|2021-12-01 09:00:00|574.9|569.5|576.64|571.24|577.89|572.49|573.69|568.29|6284
1638352800000|2021-12-01 10:00:00|576.63|571.23|574.63|569.23|576.72|571.32|572.72|567.32|4913
1638356400000|2021-12-01 11:00:00|574.64|569.24|578.34|572.94|579|573.6|572.67|567.27|6029
1638360000000|2021-12-01 12:00:00|578.36|572.96|577.15|571.75|581.41|576.01|576.43|571.03|6154
1638363600000|2021-12-01 13:00:00|577.04|571.64|583.83|578.43|585.79|580.39|576.83|571.43|5782
1638367200000|2021-12-01 14:00:00|583.82|578.42|588.24|582.84|589.61|584.21|583.82|578.42|7378
1638370800000|2021-12-01 15:00:00|588.25|582.85|588.12|582.72|589.08|583.68|584.74|579.34|6549
1638374400000|2021-12-01 16:00:00|588.13|582.73|585.04|579.64|589.63|584.23|584.56|579.16|6035
1638378000000|2021-12-01 17:00:00|585.02|579.62|583.26|577.86|586.36|580.96|582.46|577.06|5660
1638381600000|2021-12-01 18:00:00|583.24|577.84|580.33|574.93|583.97|578.57|579.85|574.45|6214
1638385200000|2021-12-01 19:00:00|580.31|574.91|579.75|574.35|583.25|577.85|577.58|572.18|6599
1638388800000|2021-12-01 20:00:00|579.77|574.37|572.91|567.51|579.91|574.51|571.44|566.04|7437
1638392400000|2021-12-01 21:00:00|572.9|567.5|571.16|565.76|572.92|567.52|568.91|563.51|1893
1638396000000|2021-12-01 22:00:00|570.99|565.59|572.11|566.71|572.81|567.41|569.25|563.85|3657
1638399600000|2021-12-01 23:00:00|572.1|566.7|573.6|568.2|574.4|569|571.87|566.47|5490
1638403200000|2021-12-02 00:00:00|573.63|568.23|571.61|566.21|573.67|568.27|567.81|562.41|6454
1638406800000|2021-12-02 01:00:00|571.58|566.18|574.55|569.15|574.87|569.47|569.42|564.02|6275
1638410400000|2021-12-02 02:00:00|574.54|569.14|573.03|567.63|575.01|569.61|571.53|566.13|5364
1638414000000|2021-12-02 03:00:00|573.06|567.66|565.03|559.63|573.06|567.66|561.43|556.03|7756
1638417600000|2021-12-02 04:00:00|565.04|559.64|568.31|562.91|568.61|563.21|563.96|558.56|5624
1638421200000|2021-12-02 05:00:00|568.28|562.88|569.47|564.07|570.02|564.62|567.72|562.32|4833
1638424800000|2021-12-02 06:00:00|569.49|564.09|568.65|563.25|569.56|564.16|565.65|560.25|5397
1638428400000|2021-12-02 07:00:00|568.68|563.28|567.75|562.35|570.11|564.71|567.42|562.02|5282
1638432000000|2021-12-02 08:00:00|567.74|562.34|568.38|562.98|569.33|563.93|567.06|561.66|5898
1638435600000|2021-12-02 09:00:00|568.39|562.99|573.02|567.62|577.27|571.87|567.03|561.63|5201
1638439200000|2021-12-02 10:00:00|573.03|567.63|570.32|564.92|573.23|567.83|567.32|561.92|5649
1638442800000|2021-12-02 11:00:00|570.33|564.93|567.68|562.28|571.14|565.74|565.91|560.51|6594
1638446400000|2021-12-02 12:00:00|567.72|562.32|569.33|563.93|570.31|564.91|565.43|560.03|6920
1638450000000|2021-12-02 13:00:00|569.32|563.92|566.13|560.73|570.12|564.72|564.71|559.31|6424
1638453600000|2021-12-02 14:00:00|566.14|560.74|571.1|565.7|572.16|566.76|564.91|559.51|7265
1638457200000|2021-12-02 15:00:00|571.12|565.72|567.76|562.36|573.39|567.99|565.49|560.09|7747
1638460800000|2021-12-02 16:00:00|567.8|562.4|566.14|560.74|569.25|563.85|564.22|558.82|7931
1638464400000|2021-12-02 17:00:00|566.13|560.73|568.04|562.64|568.97|563.57|565.93|560.53|6024
1638468000000|2021-12-02 18:00:00|568.05|562.65|568.64|563.24|569.06|563.66|564.89|559.49|6643
1638471600000|2021-12-02 19:00:00|568.65|563.25|567.14|561.74|569.32|563.92|566.47|561.07|5716
1638475200000|2021-12-02 20:00:00|567.18|561.78|570.03|564.63|570.54|565.14|566.69|561.29|5569
1638478800000|2021-12-02 21:00:00|570.07|564.67|570.11|564.71|570.95|565.55|568.43|563.03|4231
1638482400000|2021-12-02 22:00:00|570.12|564.72|568.73|563.33|570.46|565.06|568.48|563.08|3207
1638486000000|2021-12-02 23:00:00|568.72|563.32|564.6|559.2|568.73|563.33|564.16|558.76|5216
1638489600000|2021-12-03 00:00:00|564.63|559.23|563.54|558.14|566.76|561.36|563.26|557.86|5174
1638493200000|2021-12-03 01:00:00|563.49|558.09|562.04|556.64|564.72|559.32|561.28|555.88|4695
1638496800000|2021-12-03 02:00:00|562.05|556.65|559.13|553.73|562.77|557.37|557.86|552.46|5271
1638500400000|2021-12-03 03:00:00|559.15|553.75|557.6|552.2|559.23|553.83|553.66|548.26|5321
1638504000000|2021-12-03 04:00:00|557.59|552.19|560.12|554.72|561.3|555.9|556.53|551.13|4770
1638507600000|2021-12-03 05:00:00|560.14|554.74|561.03|555.63|561.94|556.54|558.55|553.15|4499
1638511200000|2021-12-03 06:00:00|561.04|555.64|562.65|557.25|562.86|557.46|560.33|554.93|4241
1638514800000|2021-12-03 07:00:00|562.67|557.27|561.8|556.4|562.79|557.39|560.49|555.09|3961
1638518400000|2021-12-03 08:00:00|561.81|556.41|562.64|557.24|562.74|557.34|560.73|555.33|4025
1638522000000|2021-12-03 09:00:00|562.65|557.25|565.08|559.68|565.34|559.94|561.52|556.12|3591
1638525600000|2021-12-03 10:00:00|565.12|559.72|563.61|558.21|567.61|562.21|563.21|557.81|5923
1638529200000|2021-12-03 11:00:00|563.6|558.2|565.03|559.63|565.85|560.45|563.58|558.18|4493
1638532800000|2021-12-03 12:00:00|565.05|559.65|565.11|559.71|565.82|560.42|564.1|558.7|4547
1638536400000|2021-12-03 13:00:00|565.13|559.73|568.89|563.49|570.93|565.53|565.01|559.61|5398
1638540000000|2021-12-03 14:00:00|568.9|563.5|564.26|558.86|570.37|564.97|564.15|558.75|6009
1638543600000|2021-12-03 15:00:00|564.25|558.85|560.39|554.99|564.8|559.4|559.17|553.77|7392
1638547200000|2021-12-03 16:00:00|560.4|555|550.92|545.52|560.41|555.01|549.52|544.12|8884
1638550800000|2021-12-03 17:00:00|550.94|545.54|552.21|546.81|552.54|547.14|547.23|541.83|7279
1638554400000|2021-12-03 18:00:00|552.22|546.82|553|547.6|554.17|548.77|549.58|544.18|6187
1638558000000|2021-12-03 19:00:00|553.02|547.62|542.8|537.4|553.17|547.77|542.66|537.26|9011
1638561600000|2021-12-03 20:00:00|542.78|537.38|539.74|534.34|544.16|538.76|522.46|517.06|11285
1638565200000|2021-12-03 21:00:00|539.72|534.32|540.68|535.28|543.97|538.57|539.35|533.95|6410
1638604800000|2021-12-04 08:00:00|457.98|452.58|458.09|452.69|463.01|457.61|452.84|447.44|9721
1638608400000|2021-12-04 09:00:00|458.07|452.67|458.94|453.54|465.74|460.34|452.75|447.35|9316
1638612000000|2021-12-04 10:00:00|459.01|453.61|456.49|451.09|467.12|461.72|447.87|442.47|9854
1638615600000|2021-12-04 11:00:00|456.48|451.08|453.39|447.99|456.48|451.08|445.06|439.66|9042
1638619200000|2021-12-04 12:00:00|453.38|447.98|452.74|447.34|461.6|456.2|450.97|445.57|8101
1638622800000|2021-12-04 13:00:00|452.75|447.35|456.26|450.86|458.43|453.03|445.7|440.3|7616
1638626400000|2021-12-04 14:00:00|456.27|450.87|469.72|464.32|469.76|464.36|454.89|449.49|6656
1638630000000|2021-12-04 15:00:00|469.73|464.33|470.24|464.84|475.16|469.76|466.38|460.98|6507
1638633600000|2021-12-04 16:00:00|470.92|465.52|463.84|458.44|473.29|467.89|462.85|457.45|5638
1638637200000|2021-12-04 17:00:00|463.86|458.46|469.62|464.22|470.55|465.15|463.85|458.45|5322
1638640800000|2021-12-04 18:00:00|469.6|464.2|472.02|466.62|472.53|467.13|468.59|463.19|5837
1638644400000|2021-12-04 19:00:00|472.04|466.64|478.07|472.67|478.23|472.83|469.71|464.31|5550
1638648000000|2021-12-04 20:00:00|478.09|472.69|476.49|471.09|478.81|473.41|474.46|469.06|5950
1638651600000|2021-12-04 21:00:00|476.51|471.11|471.68|466.28|477.05|471.65|470.63|465.23|6278
1638655200000|2021-12-04 22:00:00|471.69|466.29|475.45|470.05|475.52|470.12|471.68|466.28|3584
1638658800000|2021-12-04 23:00:00|475.47|470.07|476.69|471.29|478.75|473.35|471.21|465.81|6004
1638662400000|2021-12-05 00:00:00|476.67|471.27|478.5|473.1|480.84|475.44|466.12|460.72|9133
1638666000000|2021-12-05 01:00:00|478.44|473.04|474.75|469.35|479.13|473.73|468.96|463.56|7815
1638669600000|2021-12-05 02:00:00|474.72|469.32|469.93|464.53|475.09|469.69|468.72|463.32|5998
1638673200000|2021-12-05 03:00:00|470.01|464.61|474.09|468.69|476.02|470.62|467.84|462.44|6214
1638676800000|2021-12-05 04:00:00|474.1|468.7|470.02|464.62|474.59|469.19|468.95|463.55|4846
1638680400000|2021-12-05 05:00:00|470.03|464.63|474.78|469.38|475.59|470.19|469.97|464.57|4423
1638684000000|2021-12-05 06:00:00|474.82|469.42|473.12|467.72|475.13|469.73|471.88|466.48|4451
1638687600000|2021-12-05 07:00:00|473.1|467.7|470.04|464.64|473.85|468.45|468.67|463.27|4489
1638691200000|2021-12-05 08:00:00|470.05|464.65|469.61|464.21|470.98|465.58|464.97|459.57|5111
1638694800000|2021-12-05 09:00:00|469.57|464.17|461.22|455.82|469.63|464.23|460.5|455.1|6660
1638698400000|2021-12-05 10:00:00|461.29|455.89|461.54|456.14|468.68|463.28|459.98|454.58|5779
1638702000000|2021-12-05 11:00:00|461.53|456.13|460.75|455.35|464.63|459.23|458.31|452.91|5084
1638705600000|2021-12-05 12:00:00|460.77|455.37|464.27|458.87|468.97|463.57|457.25|451.85|6461
1638709200000|2021-12-05 13:00:00|464.28|458.88|460.23|454.83|464.29|458.89|460.1|454.7|4580
1638712800000|2021-12-05 14:00:00|460.21|454.81|450.15|444.75|460.42|455.02|448.02|442.62|9069
1638716400000|2021-12-05 15:00:00|450.14|444.74|445.04|439.64|459.15|453.75|438.38|432.98|10959
1638720000000|2021-12-05 16:00:00|445.08|439.68|453.55|448.15|459.61|454.21|444.18|438.78|10298
1638723600000|2021-12-05 17:00:00|453.56|448.16|458.76|453.36|460.23|454.83|451|445.6|7762
1638727200000|2021-12-05 18:00:00|458.81|453.41|454.98|449.58|459.31|453.91|454.45|449.05|5168
1638730800000|2021-12-05 19:00:00|454.99|449.59|456.42|451.02|456.44|451.04|449.36|443.96|7804
1638734400000|2021-12-05 20:00:00|456.43|451.03|456.89|449.49|459.25|453.7|451.83|446|6752
1638738000000|2021-12-05 21:00:00|456.9|449.5|457.6|450.2|458.88|451.48|449.51|442.11|7988
1638741600000|2021-12-05 22:00:00|457.61|450.21|458.42|453.02|458.62|453.22|450.94|445.54|5118
1638745200000|2021-12-05 23:00:00|458.41|453.01|456.55|451.15|461.08|455.68|452.96|447.56|7816
1638748800000|2021-12-06 00:00:00|456.56|451.16|445.01|439.61|456.84|451.44|441.74|436.34|9612
1638752400000|2021-12-06 01:00:00|444.96|439.56|449.79|444.39|452.97|447.57|444.14|438.74|8538
1638756000000|2021-12-06 02:00:00|449.81|444.41|451.15|445.75|454.3|448.9|448.47|443.07|6508
1638759600000|2021-12-06 03:00:00|451.16|445.76|453.42|448.02|456.57|451.17|451.07|445.67|6833
1638763200000|2021-12-06 04:00:00|453.44|448.04|451.81|446.41|454.33|448.93|451.59|446.19|5953
1638766800000|2021-12-06 05:00:00|451.82|446.42|444.99|439.59|453|447.6|444.99|439.59|5265
1638770400000|2021-12-06 06:00:00|444.98|439.58|437.45|432.05|446.6|441.2|437.36|431.96|6692
1638774000000|2021-12-06 07:00:00|437.46|432.06|437.73|432.33|439.97|434.57|432.01|426.61|8179
1638777600000|2021-12-06 08:00:00|437.76|432.36|436.11|430.71|447.85|442.45|430.8|425.4|10085
1638781200000|2021-12-06 09:00:00|436.12|430.72|435.73|430.33|437.51|432.11|422.38|416.98|9634
1638784800000|2021-12-06 10:00:00|435.77|430.37|435.72|430.32|437.45|432.05|430.62|425.22|7302
1638788400000|2021-12-06 11:00:00|435.73|430.33|446.96|441.56|448.78|443.38|428.9|423.5|8880
1638792000000|2021-12-06 12:00:00|446.81|441.41|445.32|439.92|457.21|451.81|440.96|435.56|9426
1638795600000|2021-12-06 13:00:00|445.3|439.9|442.03|436.63|452.23|446.83|439.99|434.59|8415
1638799200000|2021-12-06 14:00:00|442.04|436.64|444.35|438.95|446.07|440.67|438.88|433.48|9519
1638802800000|2021-12-06 15:00:00|444.36|438.96|451.82|446.42|451.87|446.47|440|434.6|9458
1638806400000|2021-12-06 16:00:00|451.81|446.41|455.71|450.31|455.71|450.31|448.98|443.58|8524
1638810000000|2021-12-06 17:00:00|455.72|450.32|454.1|448.7|463.87|458.47|453.55|448.15|7800
1638813600000|2021-12-06 18:00:00|454.11|448.71|455.46|450.06|456.51|451.11|452.34|446.94|6128
1638817200000|2021-12-06 19:00:00|455.45|450.05|458.34|452.94|459.25|453.85|455.44|450.04|5443
1638820800000|2021-12-06 20:00:00|458.37|452.97|460.7|455.3|463.48|458.08|458.35|452.95|5710
1638824400000|2021-12-06 21:00:00|460.71|455.31|470.58|465.18|475.63|470.23|460.57|455.17|7496
1638828000000|2021-12-06 22:00:00|470.57|465.17|482.05|476.65|483.49|478.09|470.56|465.16|5540
1638831600000|2021-12-06 23:00:00|482.06|476.66|477.88|472.48|482.93|477.53|475.92|470.52|7024
1638835200000|2021-12-07 00:00:00|477.82|472.42|473.98|468.58|481.96|476.56|469.84|464.44|7617
1638838800000|2021-12-07 01:00:00|473.99|468.59|472.94|467.54|479.38|473.98|470.36|464.96|7710
1638842400000|2021-12-07 02:00:00|472.93|467.53|470.72|465.32|475.03|469.63|469.91|464.51|6181
1638846000000|2021-12-07 03:00:00|470.73|465.33|470.93|465.53|473.46|468.06|470.16|464.76|5165
1638849600000|2021-12-07 04:00:00|470.96|465.56|471.01|465.61|473.37|467.97|469.51|464.11|4893
1638853200000|2021-12-07 05:00:00|471|465.6|469.35|463.95|472.4|467|468.75|463.35|4572
1638856800000|2021-12-07 06:00:00|469.36|463.96|469.98|464.58|471.12|465.72|468.81|463.41|4139
1638860400000|2021-12-07 07:00:00|469.97|464.57|468.65|463.25|472.01|466.61|467.06|461.66|4710
1638864000000|2021-12-07 08:00:00|468.66|463.26|473.68|468.28|475.59|470.19|467.25|461.85|6342
1638867600000|2021-12-07 09:00:00|473.69|468.29|474.01|468.61|475.92|470.52|472.97|467.57|5741
1638871200000|2021-12-07 10:00:00|474.04|468.64|475.33|469.93|476.53|471.13|472.31|466.91|4244
1638874800000|2021-12-07 11:00:00|475.39|469.99|476.03|470.63|478.01|472.61|475.12|469.72|2783
1638878400000|2021-12-07 12:00:00|477.41|472.01|481.01|475.61|489.89|484.49|468.64|463.24|9267
1638882000000|2021-12-07 13:00:00|481.03|475.63|483.27|477.87|487.73|482.33|480.77|475.37|7122
1638885600000|2021-12-07 14:00:00|483.25|477.85|486.97|481.57|488.22|482.82|482.78|477.38|6382
1638889200000|2021-12-07 15:00:00|486.92|481.52|495.82|490.42|505.32|499.92|486.43|481.03|8467
1638892800000|2021-12-07 16:00:00|495.77|490.37|486.3|480.9|496.54|491.14|481.6|476.2|7790
1638896400000|2021-12-07 17:00:00|486.29|480.89|485.67|480.27|486.32|480.92|481.62|476.22|5964
1638900000000|2021-12-07 18:00:00|485.66|480.26|482.98|477.58|486.1|480.7|481.73|476.33|5232
1638903600000|2021-12-07 19:00:00|482.99|477.59|483.14|477.74|483.46|478.06|479.11|473.71|5859
1638907200000|2021-12-07 20:00:00|483.19|477.79|476.33|470.93|484.96|479.56|473.41|468.01|7800
1638910800000|2021-12-07 21:00:00|476.37|470.97|476.54|471.14|480.06|474.66|475.51|470.11|6735
1638914400000|2021-12-07 22:00:00|476.53|471.13|474.74|469.34|476.9|471.5|472.56|467.16|4949
1638918000000|2021-12-07 23:00:00|474.75|469.35|477.26|471.86|478.33|472.93|473.34|467.94|5535
1638921600000|2021-12-08 00:00:00|477.25|471.85|477.77|472.37|480.11|474.71|469.52|464.12|7751
1638925200000|2021-12-08 01:00:00|477.75|472.35|473.35|467.95|479.39|473.99|472.21|466.81|5605
1638928800000|2021-12-08 02:00:00|473.37|467.97|470.74|465.34|476.4|471|470.25|464.85|5134
1638932400000|2021-12-08 03:00:00|470.73|465.33|467.86|462.46|473.59|468.19|466.82|461.42|5268
1638936000000|2021-12-08 04:00:00|467.87|462.47|471.62|466.22|472.63|467.23|467.67|462.27|5042
1638939600000|2021-12-08 05:00:00|471.64|466.24|471.37|465.97|474.6|469.2|470.29|464.89|4529
1638943200000|2021-12-08 06:00:00|471.38|465.98|480.74|475.34|482.5|477.1|470.81|465.41|6482
1638946800000|2021-12-08 07:00:00|480.73|475.33|482.32|476.92|486.44|481.04|477.86|472.46|6764
1638950400000|2021-12-08 08:00:00|482.31|476.91|482.86|477.46|486.86|481.46|480.41|475.01|5895
1638954000000|2021-12-08 09:00:00|482.87|477.47|476.76|471.36|485.77|480.37|476.54|471.14|5482
1638957600000|2021-12-08 10:00:00|476.77|471.37|472.77|467.37|481.85|476.45|468.01|462.61|7401
1638961200000|2021-12-08 11:00:00|472.78|467.38|475.19|469.79|476.1|470.7|467.32|461.92|8620
1638964800000|2021-12-08 12:00:00|475.21|469.81|478.07|472.67|478.85|473.45|469.82|464.42|7754
1638968400000|2021-12-08 13:00:00|478.11|472.71|477.43|472.03|480.96|475.56|474.44|469.04|7349
1638972000000|2021-12-08 14:00:00|477.45|472.05|486.33|480.93|490|484.6|476.7|471.3|9372
1638975600000|2021-12-08 15:00:00|486.35|480.95|483.15|477.75|489.68|484.28|481.57|476.17|8302
1638979200000|2021-12-08 16:00:00|483.17|477.77|481.5|476.1|484.15|478.75|477.93|472.53|7245
1638982800000|2021-12-08 17:00:00|481.52|476.12|480.85|475.45|483.45|478.05|480.36|474.96|5531
1638986400000|2021-12-08 18:00:00|480.84|475.44|486.51|481.11|487.74|482.34|478.72|473.32|6340
1638990000000|2021-12-08 19:00:00|486.53|481.13|483.88|478.48|490.9|485.5|482.33|476.93|6388
1638993600000|2021-12-08 20:00:00|483.92|478.52|483.1|477.7|484.58|479.18|481.57|476.17|5739
1638997200000|2021-12-08 21:00:00|483.06|477.66|481.41|476.01|484.46|479.06|481|475.6|5067
1639000800000|2021-12-08 22:00:00|481.4|476|479.65|474.25|482.88|477.48|478.42|473.02|3630
1639004400000|2021-12-08 23:00:00|479.68|474.28|483.44|478.04|484.37|478.97|479.51|474.11|4565
1639008000000|2021-12-09 00:00:00|483.54|478.14|479.43|474.03|486.04|480.64|478.87|473.47|6043
1639011600000|2021-12-09 01:00:00|479.42|474.02|476.57|471.17|481.1|475.7|475.35|469.95|5491
1639015200000|2021-12-09 02:00:00|476.58|471.18|468.56|463.16|477.49|472.09|467.91|462.51|7243
1639018800000|2021-12-09 03:00:00|468.53|463.13|466.54|461.14|469.37|463.97|466.29|460.89|5477
1639022400000|2021-12-09 04:00:00|466.52|461.12|469.74|464.34|470.09|464.69|466.07|460.67|4232
1639026000000|2021-12-09 05:00:00|469.75|464.35|468.31|462.91|470.14|464.74|467.67|462.27|4243
1639029600000|2021-12-09 06:00:00|468.3|462.9|467.32|461.92|470.09|464.69|463.71|458.31|5035
1639033200000|2021-12-09 07:00:00|467.33|461.93|469.65|464.25|471.49|466.09|461.43|456.03|7188
1639036800000|2021-12-09 08:00:00|469.66|464.26|466.67|461.27|470.01|464.61|463.28|457.88|7226
1639040400000|2021-12-09 09:00:00|466.68|461.28|467.73|462.33|468.05|462.65|460.33|454.93|8070
1639044000000|2021-12-09 10:00:00|467.75|462.35|469.3|463.9|470.59|465.19|464.81|459.41|6651
1639047600000|2021-12-09 11:00:00|469.29|463.89|471.71|466.31|472.24|466.84|465.66|460.26|6001
1639051200000|2021-12-09 12:00:00|471.72|466.32|472.34|466.94|473.34|467.94|467.08|461.68|7057
1639054800000|2021-12-09 13:00:00|472.35|466.95|471.9|466.5|472.37|466.97|466.6|461.2|6598
1639058400000|2021-12-09 14:00:00|471.91|466.51|458.9|453.5|472.58|467.18|455.94|450.54|8036
1639062000000|2021-12-09 15:00:00|458.89|453.49|461.71|456.31|461.85|456.45|453.85|448.45|8962
1639065600000|2021-12-09 16:00:00|461.73|456.33|462.28|456.88|464.93|459.53|458.35|452.95|6982
1639069200000|2021-12-09 17:00:00|462.29|456.89|458.33|452.93|464.54|459.14|456.4|451|5670
1639072800000|2021-12-09 18:00:00|458.32|452.92|455.68|450.28|461.62|456.22|451.77|446.37|8136
1639076400000|2021-12-09 19:00:00|455.71|450.31|457.94|452.54|461.6|456.2|455.2|449.8|6782
1639080000000|2021-12-09 20:00:00|457.96|452.56|456.65|451.25|458.13|452.73|453.11|447.71|7433
1639083600000|2021-12-09 21:00:00|456.72|451.32|458.48|453.08|459.55|454.15|454.69|449.29|6302
1639087200000|2021-12-09 22:00:00|458.46|453.06|459.01|453.61|461.6|456.2|456.47|451.07|4013
1639090800000|2021-12-09 23:00:00|459.07|453.67|451.65|446.25|459.89|454.49|451.18|445.78|6122
1639094400000|2021-12-10 00:00:00|451.6|446.2|454.09|448.69|461.17|455.77|450.12|444.72|8742
1639098000000|2021-12-10 01:00:00|454.08|448.68|458.14|452.74|458.46|453.06|451.77|446.37|6911
1639101600000|2021-12-10 02:00:00|458.15|452.75|460.74|455.34|461.83|456.43|455.61|450.21|6446
1639105200000|2021-12-10 03:00:00|460.75|455.35|458.3|452.9|461.55|456.15|456.39|450.99|5131
1639108800000|2021-12-10 04:00:00|458.32|452.92|457.28|451.88|460.51|455.11|454.18|448.78|6328
1639112400000|2021-12-10 05:00:00|457.26|451.86|458.09|452.69|460.3|454.9|453.39|447.99|5974
1639116000000|2021-12-10 06:00:00|458.1|452.7|449.79|444.39|459.13|453.73|447.46|442.06|6242
1639119600000|2021-12-10 07:00:00|449.65|444.25|449.78|444.38|450.39|444.99|443.85|438.45|8307
1639123200000|2021-12-10 08:00:00|449.74|444.34|452.05|446.65|452.68|447.28|446.05|440.65|6733
1639126800000|2021-12-10 09:00:00|452.07|446.67|459.8|454.4|460.87|455.47|450.94|445.54|6876
1639130400000|2021-12-10 10:00:00|459.81|454.41|458.13|452.73|461.29|455.89|456.96|451.56|5951
1639134000000|2021-12-10 11:00:00|458.11|452.71|465.56|460.16|466.06|460.66|457.77|452.37|7054
1639137600000|2021-12-10 12:00:00|465.58|460.18|465.62|460.22|468.12|462.72|463.36|457.96|6947
1639141200000|2021-12-10 13:00:00|465.59|460.19|469.01|463.61|471.2|465.8|462.61|457.21|7165
1639144800000|2021-12-10 14:00:00|469.02|463.62|452.49|447.09|469.97|464.57|451.18|445.78|7620
1639148400000|2021-12-10 15:00:00|452.48|447.08|451.17|445.77|456.29|450.89|448.32|442.92|8805
1639152000000|2021-12-10 16:00:00|451.18|445.78|450.54|445.14|452.6|447.2|444.89|439.49|9236
1639155600000|2021-12-10 17:00:00|450.53|445.13|451.42|446.02|453.49|448.09|445.83|440.43|7458
1639159200000|2021-12-10 18:00:00|451.43|446.03|450.25|444.85|454.3|448.9|449.53|444.13|6880
1639162800000|2021-12-10 19:00:00|450.22|444.82|453.1|447.7|454.19|448.79|449.16|443.76|6026
1639166400000|2021-12-10 20:00:00|453.01|447.61|454.92|449.52|455.22|449.82|452.69|447.29|5831
1639170000000|2021-12-10 21:00:00|454.93|449.53|452.81|447.41|456.67|451.27|452.43|447.03|3945
1639209600000|2021-12-11 08:00:00|454.15|448.75|458.34|452.94|463.33|457.93|453.57|448.17|6706
1639213200000|2021-12-11 09:00:00|458.33|452.93|459.2|453.8|459.66|454.26|456.32|450.92|4505
1639216800000|2021-12-11 10:00:00|459.21|453.81|458.63|453.23|460.37|454.97|458.31|452.91|3421
1639220400000|2021-12-11 11:00:00|458.64|453.24|454.26|448.86|459.55|454.15|453.94|448.54|3663
1639224000000|2021-12-11 12:00:00|454.3|448.9|457.81|452.41|458.63|453.23|453.97|448.57|3916
1639227600000|2021-12-11 13:00:00|457.82|452.42|453.63|448.23|459.66|454.26|452.45|447.05|5408
1639231200000|2021-12-11 14:00:00|453.62|448.22|456.88|451.48|457.96|452.56|451.97|446.57|4776
1639234800000|2021-12-11 15:00:00|456.87|451.47|459.23|453.83|459.35|453.95|456.7|451.3|4181
1639238400000|2021-12-11 16:00:00|459.2|453.8|458.34|452.94|462.34|456.94|458.19|452.79|5541
1639242000000|2021-12-11 17:00:00|458.36|452.96|457.98|452.58|459.43|454.03|457.03|451.63|4462
1639245600000|2021-12-11 18:00:00|457.97|452.57|456.95|451.55|458.88|453.48|456.51|451.11|4040
1639249200000|2021-12-11 19:00:00|456.94|451.54|454.27|448.87|457.58|452.18|453.57|448.17|4159
1639252800000|2021-12-11 20:00:00|454.28|448.88|456.08|450.68|457.41|452.01|454.07|448.67|4748
1639256400000|2021-12-11 21:00:00|456.11|450.71|457.58|452.18|457.98|452.58|454.19|448.79|4684
1639260000000|2021-12-11 22:00:00|457.57|452.17|458.85|453.45|460.97|455.57|456.01|450.61|2818
1639263600000|2021-12-11 23:00:00|458.86|453.46|461.85|456.45|464.36|458.96|458.62|453.22|4732
1639267200000|2021-12-12 00:00:00|461.88|456.48|459.86|454.46|464.14|458.74|458.08|452.68|5139
1639270800000|2021-12-12 01:00:00|459.78|454.38|458.92|453.52|462.35|456.95|458.79|453.39|4041
1639274400000|2021-12-12 02:00:00|458.91|453.51|456.42|451.02|458.92|453.52|456.22|450.82|3710
1639278000000|2021-12-12 03:00:00|456.41|451.01|456|450.6|457.34|451.94|455.56|450.16|3460
1639281600000|2021-12-12 04:00:00|455.97|450.57|452.25|446.85|456.3|450.9|451.96|446.56|4404
1639285200000|2021-12-12 05:00:00|452.24|446.84|452.52|447.12|454.11|448.71|452.1|446.7|3311
1639288800000|2021-12-12 06:00:00|452.51|447.11|453.86|448.46|455|449.6|452.25|446.85|3637
1639292400000|2021-12-12 07:00:00|453.87|448.47|453.17|447.77|454.23|448.83|452.59|447.19|2861
1639296000000|2021-12-12 08:00:00|453.16|447.76|449.15|443.75|453.49|448.09|447.59|442.19|3330
1639299600000|2021-12-12 09:00:00|449.06|443.66|447.63|442.23|450.15|444.75|446.8|441.4|3461
1639303200000|2021-12-12 10:00:00|447.62|442.22|448.09|442.69|448.23|442.83|445|439.6|3759
1639306800000|2021-12-12 11:00:00|448.08|442.68|450.84|445.44|452.21|446.81|447.58|442.18|3786
1639310400000|2021-12-12 12:00:00|450.85|445.45|453.86|448.46|456.61|451.21|450.45|445.05|4348
1639314000000|2021-12-12 13:00:00|453.87|448.47|455.94|450.54|456.43|451.03|453.56|448.16|3678
1639317600000|2021-12-12 14:00:00|455.93|450.53|456.3|450.9|457.44|452.04|454.78|449.38|3368
1639321200000|2021-12-12 15:00:00|456.31|450.91|453.58|448.18|456.95|451.55|453.47|448.07|3324
1639324800000|2021-12-12 16:00:00|453.57|448.17|455.54|450.14|455.77|450.37|452.59|447.19|3440
1639328400000|2021-12-12 17:00:00|455.53|450.13|458.97|453.57|459.83|454.43|455.45|450.05|5840
1639332000000|2021-12-12 18:00:00|458.98|453.58|462.87|457.47|464.09|458.69|458.98|453.58|5473
1639335600000|2021-12-12 19:00:00|462.85|457.45|461.73|456.33|464.25|458.85|461.26|455.86|4059
1639339200000|2021-12-12 20:00:00|461.74|456.34|464.79|457.39|465.96|459.85|461.37|455.97|3756
1639342800000|2021-12-12 21:00:00|464.8|457.4|464.23|456.83|465.46|458.06|463.28|455.88|3424
1639346400000|2021-12-12 22:00:00|464.22|456.82|464.58|459.18|464.81|459.41|462.84|456.82|2932
1639350000000|2021-12-12 23:00:00|464.59|459.19|460.9|455.5|464.82|459.42|460.11|454.71|4382
1639353600000|2021-12-13 00:00:00|460.91|455.51|455.28|449.88|462.97|457.57|454.87|449.47|6055
1639357200000|2021-12-13 01:00:00|455.29|449.89|448.14|442.74|455.29|449.89|447.7|442.3|7466
1639360800000|2021-12-13 02:00:00|448.13|442.73|443.25|437.85|450.67|445.27|443.09|437.69|6043
1639364400000|2021-12-13 03:00:00|443.24|437.84|447.92|442.52|448.32|442.92|442.12|436.72|4366
1639368000000|2021-12-13 04:00:00|447.93|442.53|449.65|444.25|450.43|445.03|446.33|440.93|4225
1639371600000|2021-12-13 05:00:00|449.64|444.24|452.24|446.84|452.62|447.22|448.37|442.97|4539
1639375200000|2021-12-13 06:00:00|452.21|446.81|446.6|441.2|452.52|447.12|445.47|440.07|4852
1639378800000|2021-12-13 07:00:00|446.75|441.35|445.82|440.42|448.78|443.38|444.08|438.68|5221
1639382400000|2021-12-13 08:00:00|445.83|440.43|453.23|447.83|455.61|450.21|443.06|437.66|6308
1639386000000|2021-12-13 09:00:00|453.19|447.79|451.37|445.97|453.41|448.01|449.93|444.53|4953
1639389600000|2021-12-13 10:00:00|451.36|445.96|452.18|446.78|452.64|447.24|449.16|443.76|5451
1639393200000|2021-12-13 11:00:00|452.14|446.74|452.57|447.17|453.75|448.35|450.77|445.37|4939
1639396800000|2021-12-13 12:00:00|452.58|447.18|446.43|441.03|457.12|451.72|445.45|440.05|6263
1639400400000|2021-12-13 13:00:00|446.44|441.04|447.73|442.33|449.76|444.36|443.73|438.33|5860
1639404000000|2021-12-13 14:00:00|447.74|442.34|440.93|435.53|447.74|442.34|439.35|433.95|7720
1639407600000|2021-12-13 15:00:00|440.94|435.54|432.72|427.32|440.94|435.54|430.97|425.57|8795
1639411200000|2021-12-13 16:00:00|432.71|427.31|431.07|425.67|435.05|429.65|426.06|420.66|9782
1639414800000|2021-12-13 17:00:00|431.06|425.66|432.57|427.17|437.29|431.89|430.53|425.13|7505
1639418400000|2021-12-13 18:00:00|432.55|427.15|430.53|425.13|433.63|428.23|429.2|423.8|6273
1639422000000|2021-12-13 19:00:00|430.48|425.08|426.44|421.04|430.48|425.08|417.22|411.82|9885
1639425600000|2021-12-13 20:00:00|426.45|421.05|426.38|420.98|428.57|423.17|424.51|419.11|8796
1639429200000|2021-12-13 21:00:00|426.52|421.12|428.9|423.5|429.78|424.38|423.16|417.76|7759
1639432800000|2021-12-13 22:00:00|428.85|423.45|431.9|426.5|432.97|427.57|427.79|422.39|4733
1639436400000|2021-12-13 23:00:00|431.92|426.52|424.71|419.31|432.4|427|424.19|418.79|5923
1639440000000|2021-12-14 00:00:00|424.75|419.35|429.4|424|431.7|426.3|421.49|416.09|7202
1639443600000|2021-12-14 01:00:00|429.39|423.99|427.26|421.86|429.69|424.29|422.94|417.54|6199
1639447200000|2021-12-14 02:00:00|427.19|421.79|427.87|422.47|428.27|422.87|423.98|418.58|5963
1639450800000|2021-12-14 03:00:00|427.86|422.46|427.1|421.7|429.82|424.42|424.55|419.15|6170
1639454400000|2021-12-14 04:00:00|427.11|421.71|426.28|420.88|430.1|424.7|424.97|419.57|5655
1639458000000|2021-12-14 05:00:00|426.3|420.9|423.8|418.4|428.92|423.52|423.64|418.24|5406
1639461600000|2021-12-14 06:00:00|423.82|418.42|428.96|423.56|435.17|429.77|422.81|417.41|8220
1639465200000|2021-12-14 07:00:00|428.97|423.57|434.51|429.11|434.95|429.55|428.49|423.09|6723
1639468800000|2021-12-14 08:00:00|434.56|429.16|436.82|431.42|437.28|431.88|432.91|427.51|6769
1639472400000|2021-12-14 09:00:00|436.81|431.41|430.94|425.54|437.27|431.87|430.52|425.12|5958
1639476000000|2021-12-14 10:00:00|430.96|425.56|437.35|431.95|438.78|433.38|430.92|425.52|6781
1639479600000|2021-12-14 11:00:00|437.34|431.94|442.7|437.3|443.24|437.84|435.97|430.57|6260
1639483200000|2021-12-14 12:00:00|442.69|437.29|440.55|435.15|444.64|439.24|439.23|433.83|6980
1639486800000|2021-12-14 13:00:00|440.66|435.26|435.94|430.54|442.07|436.67|433.2|427.8|6387
1639490400000|2021-12-14 14:00:00|435.96|430.56|436.69|431.29|437.46|432.06|431.79|426.39|7388
1639494000000|2021-12-14 15:00:00|436.68|431.28|430.71|425.31|439.6|434.2|428.6|423.2|7341
1639497600000|2021-12-14 16:00:00|430.69|425.29|430.6|425.2|433.9|428.5|428.27|422.87|7687
1639501200000|2021-12-14 17:00:00|430.63|425.23|428.49|423.09|434.37|428.97|427.96|422.56|6851
1639504800000|2021-12-14 18:00:00|428.46|423.06|427.8|422.4|431.41|426.01|425|419.6|7540
1639508400000|2021-12-14 19:00:00|427.83|422.43|429.54|424.14|432.56|427.16|427.46|422.06|6302
1639512000000|2021-12-14 20:00:00|429.55|424.15|435.72|430.32|438.28|432.88|429.47|424.07|6865
1639515600000|2021-12-14 21:00:00|435.74|430.34|439.42|434.02|442.26|436.86|434.17|428.77|6942
1639519200000|2021-12-14 22:00:00|439.41|434.01|438.18|432.78|442.64|437.24|435.29|429.89|5097
1639522800000|2021-12-14 23:00:00|438.17|432.77|439.81|434.41|440.5|435.1|436.81|431.41|5217
1639526400000|2021-12-15 00:00:00|439.8|434.4|436.83|431.43|441.44|436.04|436.67|431.27|5841
1639530000000|2021-12-15 01:00:00|436.81|431.41|435.68|430.28|437.74|432.34|434.64|429.24|4871
1639533600000|2021-12-15 02:00:00|435.69|430.29|435.99|430.59|437.01|431.61|433.67|428.27|4759
1639537200000|2021-12-15 03:00:00|436|430.6|437.35|431.95|437.64|432.24|435.36|429.96|3990
1639540800000|2021-12-15 04:00:00|437.34|431.94|436.97|431.57|439.93|434.53|435.15|429.75|6123
1639544400000|2021-12-15 05:00:00|437.03|431.63|436.81|431.41|438.71|433.31|435.51|430.11|4938
1639548000000|2021-12-15 06:00:00|436.82|431.42|437.89|432.49|439.93|434.53|436.72|431.32|4937
1639551600000|2021-12-15 07:00:00|437.91|432.51|440.66|435.26|441.52|436.12|436.78|431.38|5136
1639555200000|2021-12-15 08:00:00|440.73|435.33|440.18|434.78|444.92|439.52|439.16|433.76|5802
1639558800000|2021-12-15 09:00:00|440.17|434.77|439.52|434.12|440.42|435.02|437.45|432.05|4785
1639562400000|2021-12-15 10:00:00|439.5|434.1|436.02|430.62|440.12|434.72|435.66|430.26|4732
1639566000000|2021-12-15 11:00:00|436.06|430.66|434.04|428.64|437.32|431.92|432.06|426.66|5363
1639569600000|2021-12-15 12:00:00|434.06|428.66|429.8|424.4|435.66|430.26|429.37|423.97|6546
1639573200000|2021-12-15 13:00:00|429.79|424.39|431.27|425.87|432.58|427.18|428.93|423.53|6098
1639576800000|2021-12-15 14:00:00|431.3|425.9|429.14|423.74|433.48|428.08|427.8|422.4|6592
1639580400000|2021-12-15 15:00:00|429.15|423.75|421.55|416.15|430.46|425.06|421.45|416.05|7211
1639584000000|2021-12-15 16:00:00|421.56|416.16|422.6|417.2|424.35|418.95|419.67|414.27|6921
1639587600000|2021-12-15 17:00:00|422.61|417.21|422.95|417.55|424.62|419.22|420.88|415.48|5533
1639591200000|2021-12-15 18:00:00|422.97|417.57|430.6|425.2|432.66|427.26|422.42|417.02|7014
1639594800000|2021-12-15 19:00:00|430.61|425.21|442.89|437.49|445.79|440.39|426.28|420.88|10791
1639598400000|2021-12-15 20:00:00|442.86|437.46|447.72|442.32|450.38|444.98|441.62|436.22|9231
1639602000000|2021-12-15 21:00:00|447.75|442.35|452.05|446.65|452.85|447.45|447.65|442.25|6817
1639605600000|2021-12-15 22:00:00|452.04|446.64|449.2|443.8|452.49|447.09|448.99|443.59|3550
1639609200000|2021-12-15 23:00:00|449.21|443.81|450.45|445.05|450.97|445.57|448.55|443.15|4733
1639612800000|2021-12-16 00:00:00|450.46|445.06|450.1|444.7|451.74|446.34|449.5|444.1|5276
1639616400000|2021-12-16 01:00:00|450.08|444.68|450.46|445.06|450.85|445.45|448.75|443.35|4116
1639620000000|2021-12-16 02:00:00|450.48|445.08|449.47|444.07|450.77|445.37|448.89|443.49|3821
1639623600000|2021-12-16 03:00:00|449.48|444.08|447.85|442.45|449.63|444.23|446.54|441.14|3644
1639627200000|2021-12-16 04:00:00|447.83|442.43|447.77|442.37|448.92|443.52|446.46|441.06|4510
1639630800000|2021-12-16 05:00:00|447.76|442.36|444.87|439.47|448.3|442.9|444.83|439.43|4157
1639634400000|2021-12-16 06:00:00|444.88|439.48|447.18|441.78|447.2|441.8|444.08|438.68|4765
1639638000000|2021-12-16 07:00:00|447.19|441.79|446.71|441.31|449.65|444.25|446.17|440.77|5156
1639641600000|2021-12-16 08:00:00|446.73|441.33|448.57|443.17|449.97|444.57|446.02|440.62|3882
1639645200000|2021-12-16 09:00:00|448.58|443.18|449.27|443.87|449.66|444.26|448.09|442.69|3750
1639648800000|2021-12-16 10:00:00|449.24|443.84|450.79|445.39|451.23|445.83|448.95|443.55|4133
1639652400000|2021-12-16 11:00:00|450.8|445.4|454.37|448.97|456.66|451.26|448.36|442.96|5887
1639656000000|2021-12-16 12:00:00|454.36|448.96|448.18|442.78|454.69|449.29|447.66|442.26|5792
1639659600000|2021-12-16 13:00:00|448.16|442.76|452.71|447.31|453.95|448.55|446.47|441.07|6140
1639663200000|2021-12-16 14:00:00|452.69|447.29|450.4|445|452.74|447.34|449.84|444.44|5324
1639666800000|2021-12-16 15:00:00|450.44|445.04|451.92|446.52|452.77|447.37|447.57|442.17|6149
1639670400000|2021-12-16 16:00:00|451.93|446.53|449.3|443.9|452.56|447.16|449.15|443.75|6789
1639674000000|2021-12-16 17:00:00|449.31|443.91|447.44|442.04|450.37|444.97|446.41|441.01|5555
1639677600000|2021-12-16 18:00:00|447.43|442.03|447.35|441.95|449.68|444.28|445.96|440.56|5642
1639681200000|2021-12-16 19:00:00|447.33|441.93|445.05|439.65|448.24|442.84|443.83|438.43|5793
1639684800000|2021-12-16 20:00:00|445.03|439.63|446.63|441.23|449.01|443.61|444.88|439.48|5951
1639688400000|2021-12-16 21:00:00|446.64|441.24|447.76|442.36|448.22|442.82|446.53|441.13|4031
1639692000000|2021-12-16 22:00:00|447.75|442.35|444.77|439.37|448.06|442.66|442.22|436.82|3998
1639695600000|2021-12-16 23:00:00|444.8|439.4|441.07|435.67|444.82|439.42|440.06|434.66|6289
1639699200000|2021-12-17 00:00:00|441.09|435.69|442.24|436.84|444.08|438.68|439.26|433.86|6038
1639702800000|2021-12-17 01:00:00|442.23|436.83|442.44|437.04|443.98|438.58|441.45|436.05|5036
1639706400000|2021-12-17 02:00:00|442.42|437.02|442.16|436.76|442.5|437.1|440.27|434.87|4481
1639710000000|2021-12-17 03:00:00|442.15|436.75|441.3|435.9|442.35|436.95|440.69|435.29|4343
1639713600000|2021-12-17 04:00:00|441.29|435.89|440.98|435.58|442.02|436.62|440.37|434.97|4174
1639717200000|2021-12-17 05:00:00|440.97|435.57|439.57|434.17|442.74|437.34|439.26|433.86|3622
1639720800000|2021-12-17 06:00:00|439.59|434.19|438.39|432.99|440.28|434.88|438.19|432.79|3913
1639724400000|2021-12-17 07:00:00|438.4|433|434.9|429.5|438.42|433.02|432.45|427.05|6084
1639728000000|2021-12-17 08:00:00|434.89|429.49|436.85|431.45|437.41|432.01|434.31|428.91|5167
1639731600000|2021-12-17 09:00:00|436.84|431.44|437.15|431.75|437.71|432.31|435.21|429.81|4054
1639735200000|2021-12-17 10:00:00|437.14|431.74|433.79|428.39|437.17|431.77|431.92|426.52|5974
1639738800000|2021-12-17 11:00:00|433.8|428.4|433.48|428.08|436.08|430.68|433.1|427.7|4811
1639742400000|2021-12-17 12:00:00|433.47|428.07|432.82|427.42|435.77|430.37|431.84|426.44|5032
1639746000000|2021-12-17 13:00:00|432.83|427.43|430.77|425.37|433.94|428.54|430.39|424.99|4937
1639749600000|2021-12-17 14:00:00|430.79|425.39|424.12|418.72|431.08|425.68|420.66|415.26|8082
1639753200000|2021-12-17 15:00:00|424.11|418.71|434.16|428.76|434.52|429.12|421.04|415.64|8060
1639756800000|2021-12-17 16:00:00|434.15|428.75|435.54|430.14|436.81|431.41|431.66|426.26|7754
1639760400000|2021-12-17 17:00:00|435.48|430.08|430.47|425.07|435.5|430.1|429.91|424.51|6534
1639764000000|2021-12-17 18:00:00|430.46|425.06|433.3|427.9|433.4|428|429.87|424.47|5302
1639767600000|2021-12-17 19:00:00|433.29|427.89|430.54|425.14|433.81|428.41|430|424.6|5324
1639771200000|2021-12-17 20:00:00|430.53|425.13|426.92|421.52|431.12|425.72|426.88|421.48|6586
1639774800000|2021-12-17 21:00:00|426.87|421.47|433.25|427.85|435.77|430.37|426.59|421.19|6148
1639814400000|2021-12-18 08:00:00|434.25|428.85|435.04|429.64|437|431.6|434.11|428.71|5455
1639818000000|2021-12-18 09:00:00|435.05|429.65|439.35|433.95|439.48|434.08|435.05|429.65|4542
1639821600000|2021-12-18 10:00:00|439.36|433.96|441.12|435.72|442.05|436.65|438.17|432.77|5723
1639825200000|2021-12-18 11:00:00|441.16|435.76|439.03|433.63|441.3|435.9|438.22|432.82|4695
1639828800000|2021-12-18 12:00:00|439.04|433.64|437.99|432.59|440.02|434.62|437.46|432.06|4334
1639832400000|2021-12-18 13:00:00|438|432.6|436.1|430.7|438.59|433.19|435.94|430.54|5327
1639836000000|2021-12-18 14:00:00|436.09|430.69|439.72|434.32|440.17|434.77|435.99|430.59|4942
1639839600000|2021-12-18 15:00:00|439.73|434.33|438.14|432.74|441.43|436.03|437.87|432.47|4229
1639843200000|2021-12-18 16:00:00|438.13|432.73|436.99|431.59|439.06|433.66|436.62|431.22|4484
1639846800000|2021-12-18 17:00:00|436.98|431.58|436.65|431.25|437.66|432.26|436.09|430.69|4445
1639850400000|2021-12-18 18:00:00|436.64|431.24|437.16|431.76|437.42|432.02|436.3|430.9|3417
1639854000000|2021-12-18 19:00:00|437.14|431.74|438.4|433|439.01|433.61|433.57|428.17|4470
1639857600000|2021-12-18 20:00:00|438.42|433.02|438.91|433.51|439.43|434.03|436.67|431.27|4041
1639861200000|2021-12-18 21:00:00|438.92|433.52|438.84|433.44|439.37|433.97|436.84|431.44|4305
1639864800000|2021-12-18 22:00:00|438.81|433.41|438.82|433.42|440.47|435.07|438.39|432.99|2804
1639868400000|2021-12-18 23:00:00|438.83|433.43|438.64|433.24|439.88|434.48|437.39|431.99|4104
1639872000000|2021-12-19 00:00:00|438.63|433.23|437.39|431.99|439.24|433.84|436.43|431.03|4643
1639875600000|2021-12-19 01:00:00|437.41|432.01|438.68|433.28|439.03|433.63|435.42|430.02|4597
1639879200000|2021-12-19 02:00:00|438.67|433.27|442.17|436.77|442.62|437.22|438.14|432.74|4733
1639882800000|2021-12-19 03:00:00|442.19|436.79|445.75|440.35|448.21|442.81|442.18|436.78|6603
1639886400000|2021-12-19 04:00:00|445.73|440.33|446.04|440.64|447.46|442.06|445.43|440.03|4951
1639890000000|2021-12-19 05:00:00|446.03|440.63|443.32|437.92|446.29|440.89|442.83|437.43|4758
1639893600000|2021-12-19 06:00:00|443.34|437.94|443.76|438.36|444.41|439.01|442.89|437.49|4319
1639897200000|2021-12-19 07:00:00|443.73|438.33|443.66|438.26|445.38|439.98|443.24|437.84|3935
1639900800000|2021-12-19 08:00:00|443.65|438.25|442.01|436.61|444.11|438.71|441.48|436.08|3504
1639904400000|2021-12-19 09:00:00|442.03|436.63|439.92|434.52|442.34|436.94|439.58|434.18|4943
1639908000000|2021-12-19 10:00:00|439.91|434.51|439.57|434.17|440.16|434.76|437.08|431.68|4996
1639911600000|2021-12-19 11:00:00|439.56|434.16|439.32|433.92|439.64|434.24|437.91|432.51|4224
1639915200000|2021-12-19 12:00:00|439.38|433.98|440.2|434.8|440.35|434.95|437.51|432.11|4306
1639918800000|2021-12-19 13:00:00|440.19|434.79|440.78|435.38|441.76|436.36|435.88|430.48|5889
1639922400000|2021-12-19 14:00:00|440.83|435.43|440.78|435.38|444.17|438.77|436.77|431.37|7506
1639926000000|2021-12-19 15:00:00|440.8|435.4|440.01|434.61|441.28|435.88|438.86|433.46|4713
1639929600000|2021-12-19 16:00:00|439.99|434.59|440.87|435.47|444.72|439.32|439.43|434.03|5208
1639933200000|2021-12-19 17:00:00|440.88|435.48|441.2|435.8|441.46|436.06|439.4|434|4305
1639936800000|2021-12-19 18:00:00|441.17|435.77|440.94|435.54|441.18|435.78|438.7|433.3|4453
1639940400000|2021-12-19 19:00:00|440.99|435.59|435.95|430.55|441.31|435.91|435.18|429.78|5487
1639944000000|2021-12-19 20:00:00|435.94|430.54|437.62|430.22|438.67|432.52|434.89|429.49|4006
1639947600000|2021-12-19 21:00:00|437.61|430.21|437.32|429.92|438.83|431.43|436.88|429.48|2901
1639951200000|2021-12-19 22:00:00|437.31|429.91|440.38|434.98|441.41|436.01|436.8|429.4|3750
1639954800000|2021-12-19 23:00:00|440.37|434.97|435.56|430.16|441.09|435.69|435.11|429.71|5333
1639958400000|2021-12-20 00:00:00|435.61|430.21|437.86|432.46|437.86|432.46|432.2|426.8|6510
1639962000000|2021-12-20 01:00:00|437.89|432.49|437.98|432.58|440.18|434.78|434.13|428.73|6430
1639965600000|2021-12-20 02:00:00|437.97|432.57|437.25|431.85|439.18|433.78|435.72|430.32|6190
1639969200000|2021-12-20 03:00:00|437.27|431.87|438.13|432.73|439.35|433.95|435.16|429.76|5732
1639972800000|2021-12-20 04:00:00|438.14|432.74|441.18|435.78|441.34|435.94|438.01|432.61|5691
1639976400000|2021-12-20 05:00:00|441.19|435.79|432.1|426.7|442.59|437.19|431.57|426.17|5909
1639980000000|2021-12-20 06:00:00|432.11|426.71|432.96|427.56|433.66|428.26|429.56|424.16|6163
1639983600000|2021-12-20 07:00:00|432.94|427.54|431.43|426.03|433.04|427.64|429.5|424.1|6254
1639987200000|2021-12-20 08:00:00|431.44|426.04|429.6|424.2|432.21|426.81|428.97|423.57|6094
1639990800000|2021-12-20 09:00:00|429.59|424.19|423.95|418.55|429.71|424.31|423.83|418.43|7113
1639994400000|2021-12-20 10:00:00|423.94|418.54|427.2|421.8|428.78|423.38|423.84|418.44|5455
1639998000000|2021-12-20 11:00:00|427.27|421.87|428.53|423.13|429.39|423.99|426.63|421.23|5052
1640001600000|2021-12-20 12:00:00|428.52|423.12|424.94|419.54|428.55|423.15|424.25|418.85|6236
1640005200000|2021-12-20 13:00:00|424.92|419.52|424.25|418.85|427.13|421.73|423.44|418.04|5732
1640008800000|2021-12-20 14:00:00|424.24|418.84|430.79|425.39|430.88|425.48|421.89|416.49|8615
1640012400000|2021-12-20 15:00:00|430.81|425.41|424.69|419.29|430.81|425.41|424.44|419.04|7257
1640016000000|2021-12-20 16:00:00|424.68|419.28|429.04|423.64|429.43|424.03|423.51|418.11|6486
1640019600000|2021-12-20 17:00:00|429.06|423.66|426.27|420.87|429.81|424.41|426.18|420.78|5391
1640023200000|2021-12-20 18:00:00|426.26|420.86|427.27|421.87|427.87|422.47|425.31|419.91|4870
1640026800000|2021-12-20 19:00:00|427.28|421.88|430.16|424.76|431.22|425.82|426.95|421.55|4987
1640030400000|2021-12-20 20:00:00|430.17|424.77|433.38|427.98|435.48|430.08|430.16|424.76|5828
1640034000000|2021-12-20 21:00:00|433.42|428.02|433.76|428.36|437.57|432.17|433.38|427.98|5998
1640037600000|2021-12-20 22:00:00|433.79|428.39|431.26|425.86|434.94|429.54|431.23|425.83|3771
1640041200000|2021-12-20 23:00:00|431.27|425.87|433.03|427.63|434.78|429.38|431.25|425.85|5328
1640044800000|2021-12-21 00:00:00|433.04|427.64|431.5|426.1|434.66|429.26|430.67|425.27|5243
1640048400000|2021-12-21 01:00:00|431.51|426.11|433.9|428.5|434.65|429.25|429.52|424.12|4795
1640052000000|2021-12-21 02:00:00|433.89|428.49|432.76|427.36|434.34|428.94|432.21|426.81|4334
1640055600000|2021-12-21 03:00:00|432.72|427.32|439.56|434.16|440.07|434.67|432.61|427.21|6100
1640059200000|2021-12-21 04:00:00|439.57|434.17|440.02|434.62|442.42|437.02|439.57|434.17|6959
1640062800000|2021-12-21 05:00:00|440|434.6|439.78|434.38|441.37|435.97|439.09|433.69|4419
1640066400000|2021-12-21 06:00:00|439.76|434.36|439|433.6|440.16|434.76|438.26|432.86|4157
1640070000000|2021-12-21 07:00:00|439.01|433.61|436.76|431.36|439.08|433.68|436.32|430.92|4086
1640073600000|2021-12-21 08:00:00|436.74|431.34|438.55|433.15|439.36|433.96|435.99|430.59|5926
1640077200000|2021-12-21 09:00:00|438.54|433.14|438.35|432.95|439.45|434.05|437.69|432.29|4721
1640080800000|2021-12-21 10:00:00|438.34|432.94|437.69|432.29|439.13|433.73|437.62|432.22|3548
1640084400000|2021-12-21 11:00:00|437.68|432.28|437.94|432.54|438.34|432.94|437.26|431.86|3409
1640088000000|2021-12-21 12:00:00|437.96|432.56|437.86|432.46|441.54|436.14|437.45|432.05|5322
1640091600000|2021-12-21 13:00:00|437.85|432.45|439.67|434.27|440.05|434.65|437.22|431.82|4796
1640095200000|2021-12-21 14:00:00|439.66|434.26|437.75|432.35|439.84|434.44|437.26|431.86|5217
1640098800000|2021-12-21 15:00:00|437.74|432.34|437.18|431.78|439.38|433.98|435.42|430.02|5450
1640102400000|2021-12-21 16:00:00|437.19|431.79|438.12|432.72|439.17|433.77|437|431.6|4396
1640106000000|2021-12-21 17:00:00|438.1|432.7|437.88|432.48|439.69|434.29|437.38|431.98|4331
1640109600000|2021-12-21 18:00:00|437.83|432.43|437.77|432.37|438.73|433.33|437.18|431.78|4015
1640113200000|2021-12-21 19:00:00|437.76|432.36|438.72|433.32|438.96|433.56|436.56|431.16|4141
1640116800000|2021-12-21 20:00:00|438.71|433.31|438.94|433.54|439.82|434.42|437.61|432.21|4135
1640120400000|2021-12-21 21:00:00|439.04|433.64|441.68|436.28|441.74|436.34|438.51|433.11|4223
1640124000000|2021-12-21 22:00:00|441.67|436.27|443.16|437.76|443.44|438.04|441.51|436.11|2888
1640127600000|2021-12-21 23:00:00|443.1|437.7|440.61|435.21|443.31|437.91|440.54|435.14|4118
1640131200000|2021-12-22 00:00:00|440.57|435.17|438.04|432.64|441.61|436.21|437.93|432.53|3889
1640134800000|2021-12-22 01:00:00|438.07|432.67|440.43|435.03|440.7|435.3|437.93|432.53|3794
1640138400000|2021-12-22 02:00:00|440.42|435.02|444.24|438.84|446.05|440.65|439.81|434.41|4647
1640142000000|2021-12-22 03:00:00|444.27|438.87|444.74|439.34|445.31|439.91|444.09|438.69|3880
1640145600000|2021-12-22 04:00:00|444.76|439.36|444.45|439.05|445.37|439.97|443.6|438.2|3757
1640149200000|2021-12-22 05:00:00|444.46|439.06|442.81|437.41|444.52|439.12|442.53|437.13|3538
1640152800000|2021-12-22 06:00:00|442.8|437.4|442.45|437.05|443.99|438.59|442.3|436.9|3605
1640156400000|2021-12-22 07:00:00|442.44|437.04|443.26|437.86|443.95|438.55|442.33|436.93|3841
1640160000000|2021-12-22 08:00:00|443.25|437.85|443.1|437.7|445.11|439.71|442.93|437.53|4573
1640163600000|2021-12-22 09:00:00|443.12|437.72|440.29|434.89|443.65|438.25|439.47|434.07|3850
1640167200000|2021-12-22 10:00:00|440.31|434.91|443.17|437.77|443.44|438.04|439.83|434.43|3626
1640170800000|2021-12-22 11:00:00|443.18|437.78|445.19|439.79|445.82|440.42|443.12|437.72|3582
1640174400000|2021-12-22 12:00:00|445.18|439.78|439.18|433.78|447.29|441.89|437.64|432.24|5196
1640178000000|2021-12-22 13:00:00|439.17|433.77|441.94|436.54|442.02|436.62|438.14|432.74|5018
1640181600000|2021-12-22 14:00:00|441.93|436.53|444.47|439.07|444.72|439.32|441.22|435.82|4339
1640185200000|2021-12-22 15:00:00|444.48|439.08|447.37|441.97|447.55|442.15|443.09|437.69|5353
1640188800000|2021-12-22 16:00:00|447.38|441.98|448.27|442.87|449.67|444.27|445.92|440.52|5787
1640192400000|2021-12-22 17:00:00|448.28|442.88|444.71|439.31|448.98|443.58|443.76|438.36|4708
1640196000000|2021-12-22 18:00:00|444.7|439.3|445.39|439.99|448.21|442.81|444.24|438.84|4490
1640199600000|2021-12-22 19:00:00|445.36|439.96|447.5|442.1|447.94|442.54|443.91|438.51|3984
1640203200000|2021-12-22 20:00:00|447.49|442.09|445.63|440.23|447.81|442.41|445.05|439.65|3460
1640206800000|2021-12-22 21:00:00|445.62|440.22|444.42|439.02|445.66|440.26|444.26|438.86|3999
1640210400000|2021-12-22 22:00:00|444.41|439.01|443.72|438.32|444.43|439.03|442.78|437.38|2343
1640214000000|2021-12-22 23:00:00|443.71|438.31|440.88|435.48|443.72|438.32|439.91|434.51|4082
1640217600000|2021-12-23 00:00:00|440.9|435.5|441.27|435.87|443.53|438.13|437.51|432.11|6417
1640221200000|2021-12-23 01:00:00|441.26|435.86|444.53|439.13|444.7|439.3|439.71|434.31|3850
1640224800000|2021-12-23 02:00:00|444.5|439.1|442.58|437.18|447.11|441.71|442.5|437.1|4832
1640228400000|2021-12-23 03:00:00|442.57|437.17|443.69|438.29|444.17|438.77|440.45|435.05|3583
1640232000000|2021-12-23 04:00:00|443.67|438.27|441.67|436.27|443.96|438.56|441.51|436.11|4389
1640235600000|2021-12-23 05:00:00|441.7|436.3|441.33|435.93|443.07|437.67|440.78|435.38|3056
1640239200000|2021-12-23 06:00:00|441.32|435.92|443.32|437.92|443.48|438.08|440.81|435.41|3679
1640242800000|2021-12-23 07:00:00|443.33|437.93|438.87|433.47|443.58|438.18|437.62|432.22|4808
1640246400000|2021-12-23 08:00:00|438.88|433.48|440.35|434.95|440.36|434.96|437.53|432.13|5056
1640250000000|2021-12-23 09:00:00|440.33|434.93|439.7|434.3|440.5|435.1|438.23|432.83|4055
1640253600000|2021-12-23 10:00:00|439.74|434.34|441.06|435.66|441.68|436.28|438.5|433.1|4251
1640257200000|2021-12-23 11:00:00|441.07|435.67|441.05|435.65|442.23|436.83|439.72|434.32|4441
1640260800000|2021-12-23 12:00:00|441.06|435.66|442.89|437.49|444.87|439.47|440.44|435.04|4855
1640264400000|2021-12-23 13:00:00|442.9|437.5|442.39|436.99|444.1|438.7|441.92|436.52|5440
1640268000000|2021-12-23 14:00:00|442.41|437.01|443.81|438.41|443.96|438.56|441.56|436.16|4542
1640271600000|2021-12-23 15:00:00|443.82|438.42|445.66|440.26|445.84|440.44|443.81|438.41|4262
1640275200000|2021-12-23 16:00:00|445.68|440.28|449.95|444.55|450.24|444.84|444.65|439.25|5370
1640278800000|2021-12-23 17:00:00|449.96|444.56|454.35|448.95|455.07|449.67|449.88|444.48|5797
1640282400000|2021-12-23 18:00:00|454.36|448.96|456.97|451.57|458.42|453.02|454.35|448.95|7117
1640286000000|2021-12-23 19:00:00|456.98|451.58|459|453.6|461.04|455.64|456.59|451.19|5934
1640289600000|2021-12-23 20:00:00|459.06|453.66|458.67|453.27|459.5|454.1|457.17|451.77|4914
1640293200000|2021-12-23 21:00:00|458.63|453.23|457.74|452.34|459.14|453.74|456.35|450.95|3737
1640296800000|2021-12-23 22:00:00|457.73|452.33|457.27|451.87|459.08|453.68|457.01|451.61|2297
1640300400000|2021-12-23 23:00:00|457.28|451.88|458.27|452.87|458.27|452.87|456.39|450.99|3044
1640304000000|2021-12-24 00:00:00|458.28|452.88|459.02|453.62|459.8|454.4|457.55|452.15|3270
1640307600000|2021-12-24 01:00:00|458.99|453.59|462.18|456.78|462.33|456.93|458.39|452.99|3500
1640311200000|2021-12-24 02:00:00|462.16|456.76|459.47|454.07|462.45|457.05|459.34|453.94|2878
1640314800000|2021-12-24 03:00:00|459.49|454.09|461.29|455.89|461.81|456.41|458.6|453.2|3181
1640318400000|2021-12-24 04:00:00|461.32|455.92|460.45|455.05|461.99|456.59|460.43|455.03|1990
1640322000000|2021-12-24 05:00:00|460.44|455.04|458.72|453.32|460.44|455.04|457.4|452|2996
1640325600000|2021-12-24 06:00:00|458.71|453.31|458.52|453.12|459|453.6|455.65|450.25|3190
1640329200000|2021-12-24 07:00:00|458.53|453.13|459.21|453.81|459.96|454.56|457.35|451.95|3480
1640332800000|2021-12-24 08:00:00|459.2|453.8|461.29|455.89|462.29|456.89|458.81|453.41|2422
1640336400000|2021-12-24 09:00:00|461.28|455.88|462.83|457.43|463.94|458.54|460.71|455.31|2395
1640340000000|2021-12-24 10:00:00|462.78|457.38|461.71|456.31|462.78|457.38|461.3|455.9|712
1640343600000|2021-12-24 11:00:00|462.23|456.83|459.35|453.95|463.63|458.23|458.49|453.09|3000
1640347200000|2021-12-24 12:00:00|459.33|453.93|460.16|454.76|460.64|455.24|457.36|451.96|3052
1640350800000|2021-12-24 13:00:00|460.15|454.75|458.1|452.7|460.98|455.58|457.52|452.12|3038
1640354400000|2021-12-24 14:00:00|458.09|452.69|455.59|450.19|460.3|454.9|455.17|449.77|3277
1640358000000|2021-12-24 15:00:00|455.58|450.18|457.62|452.22|457.79|452.39|452.44|447.04|5152
1640361600000|2021-12-24 16:00:00|457.61|452.21|456.75|451.35|459.13|453.73|455.63|450.23|4343
1640365200000|2021-12-24 17:00:00|456.74|451.34|458.85|453.45|458.9|453.5|455.26|449.86|3355
1640368800000|2021-12-24 18:00:00|458.86|453.46|461.66|456.26|461.92|456.52|458.44|453.04|3538
1640372400000|2021-12-24 19:00:00|461.65|456.25|456.63|451.23|462.16|456.76|456.3|450.9|4799
1640376000000|2021-12-24 20:00:00|456.64|451.24|458.1|452.7|458.55|453.15|454.71|449.31|4903
1640379600000|2021-12-24 21:00:00|458.11|452.71|457.28|451.88|459.04|453.64|456.99|451.59|3420
1640502000000|2021-12-26 07:00:00|457.63|452.23|450.74|445.34|457.63|452.23|450.74|445.34|6
1640505600000|2021-12-26 08:00:00|450.72|445.32|449.95|444.55|451.68|446.28|449.37|443.97|2305
1640509200000|2021-12-26 09:00:00|449.96|444.56|451.67|446.27|452.66|447.26|449.77|444.37|2641
1640512800000|2021-12-26 10:00:00|451.66|446.26|453.39|447.99|453.59|448.19|451.24|445.84|3032
1640516400000|2021-12-26 11:00:00|453.38|447.98|451.44|446.04|454.39|448.99|448.85|443.45|3384
1640520000000|2021-12-26 12:00:00|451.45|446.05|452.78|447.38|453.1|447.7|450.45|445.05|3063
1640523600000|2021-12-26 13:00:00|452.77|447.37|452.36|446.96|453.32|447.92|451.76|446.36|2602
1640527200000|2021-12-26 14:00:00|452.37|446.97|452.64|447.24|453.25|447.85|451.61|446.21|2826
1640530800000|2021-12-26 15:00:00|452.65|447.25|453.57|448.17|454.67|449.27|452.45|447.05|2735
1640534400000|2021-12-26 16:00:00|453.61|448.21|455.21|449.81|455.87|450.47|453.18|447.78|3338
1640538000000|2021-12-26 17:00:00|455.22|449.82|455.45|450.05|456.37|450.97|454.96|449.56|2295
1640541600000|2021-12-26 18:00:00|455.46|450.06|455.33|449.93|455.74|450.34|454.1|448.7|2626
1640545200000|2021-12-26 19:00:00|455.32|449.92|456.54|451.14|456.6|451.2|454.8|449.4|2749
1640548800000|2021-12-26 20:00:00|456.53|451.13|456.69|449.29|457.34|451.3|455.66|449.29|2575
1640552400000|2021-12-26 21:00:00|456.7|449.3|456.95|449.55|458.34|450.94|453.03|445.63|4524
1640556000000|2021-12-26 22:00:00|456.97|449.57|456.55|451.15|457.6|452.2|455.92|449.53|3544
1640559600000|2021-12-26 23:00:00|456.56|451.16|454.48|449.08|456.98|451.58|453.98|448.58|4454
1640563200000|2021-12-27 00:00:00|454.49|449.09|453.68|448.28|455.83|450.43|453.29|447.89|4612
1640566800000|2021-12-27 01:00:00|453.72|448.32|453.71|448.31|453.93|448.53|450.52|445.12|3651
1640570400000|2021-12-27 02:00:00|453.72|448.32|452.67|447.27|453.72|448.32|452.42|447.02|3171
1640574000000|2021-12-27 03:00:00|452.59|447.19|454.54|449.14|454.79|449.39|452.3|446.9|3602
1640577600000|2021-12-27 04:00:00|454.55|449.15|453.41|448.01|454.71|449.31|452.79|447.39|4203
1640581200000|2021-12-27 05:00:00|453.42|448.02|454.49|449.09|455.54|450.14|452.94|447.54|3564
1640584800000|2021-12-27 06:00:00|454.5|449.1|454.58|449.18|455.1|449.7|453.2|447.8|3144
1640588400000|2021-12-27 07:00:00|454.62|449.22|453.7|448.3|455.31|449.91|453.24|447.84|3215
1640592000000|2021-12-27 08:00:00|453.66|448.26|452.68|447.28|454.59|449.19|452.66|447.26|3019
1640595600000|2021-12-27 09:00:00|452.67|447.27|454.52|449.12|454.69|449.29|452.31|446.91|3309
1640599200000|2021-12-27 10:00:00|454.53|449.13|458.45|453.05|459.01|453.61|454.51|449.11|3658
1640602800000|2021-12-27 11:00:00|458.48|453.08|469.44|464.04|471.2|465.8|458.48|453.08|5616
1640606400000|2021-12-27 12:00:00|469.43|464.03|470.53|465.13|472.12|466.72|467.85|462.45|5824
1640610000000|2021-12-27 13:00:00|470.54|465.14|469.64|464.24|471.17|465.77|467.48|462.08|4761
1640613600000|2021-12-27 14:00:00|469.65|464.25|473.5|468.1|473.95|468.55|469.61|464.21|5125
1640617200000|2021-12-27 15:00:00|473.51|468.11|472.88|467.48|474.82|469.42|471.97|466.57|4701
1640620800000|2021-12-27 16:00:00|472.87|467.47|474.85|469.45|474.87|469.47|471.6|466.2|4191
1640624400000|2021-12-27 17:00:00|474.87|469.47|474.21|468.81|477.82|472.42|474.17|468.77|6024
1640628000000|2021-12-27 18:00:00|474.19|468.79|471.85|466.45|474.37|468.97|471.11|465.71|4791
1640631600000|2021-12-27 19:00:00|471.84|466.44|473.14|467.74|476.09|470.69|470.23|464.83|4776
1640635200000|2021-12-27 20:00:00|473.12|467.72|478.35|472.95|478.68|473.28|472.71|467.31|5214
1640638800000|2021-12-27 21:00:00|478.34|472.94|472.25|466.85|478.37|472.97|471.9|466.5|4326
1640642400000|2021-12-27 22:00:00|472.35|466.95|470.18|464.78|473.55|468.15|466.33|460.93|3878
1640646000000|2021-12-27 23:00:00|470.17|464.77|468.22|462.82|471.55|466.15|467.6|462.2|5905
1640649600000|2021-12-28 00:00:00|468.25|462.85|465.83|460.43|468.25|462.85|461.32|455.92|7501
1640653200000|2021-12-28 01:00:00|465.84|460.44|462.3|456.9|465.84|460.44|459.32|453.92|7506
1640656800000|2021-12-28 02:00:00|462.32|456.92|460.55|455.15|463.87|458.47|458.95|453.55|6516
1640660400000|2021-12-28 03:00:00|460.52|455.12|458.18|452.78|460.52|455.12|455.01|449.61|5962
1640664000000|2021-12-28 04:00:00|458.17|452.77|452.24|446.84|458.17|452.77|449.45|444.05|7550
1640667600000|2021-12-28 05:00:00|452.26|446.86|454.8|449.4|455.66|450.26|451.16|445.76|5622
1640671200000|2021-12-28 06:00:00|454.79|449.39|456.47|451.07|458.53|453.13|454.1|448.7|4616
1640674800000|2021-12-28 07:00:00|456.46|451.06|455.22|449.82|456.9|451.5|453.11|447.71|4460
1640678400000|2021-12-28 08:00:00|455.23|449.83|457.25|451.85|457.91|452.51|453.91|448.51|4278
1640682000000|2021-12-28 09:00:00|457.24|451.84|453.47|448.07|458.07|452.67|453.06|447.66|4869
1640685600000|2021-12-28 10:00:00|453.51|448.11|454.47|449.07|454.6|449.2|453.49|448.09|157
1640689200000|2021-12-28 11:00:00|456.29|450.89|458.33|452.93|459.72|454.32|455.87|450.47|4294
1640692800000|2021-12-28 12:00:00|458.32|452.92|456.74|451.34|459.31|453.91|456.42|451.02|3939
1640696400000|2021-12-28 13:00:00|456.72|451.32|455.03|449.63|457.57|452.17|454.81|449.41|4313
1640700000000|2021-12-28 14:00:00|455.04|449.64|453.33|447.93|455.64|450.24|449.5|444.1|6848
1640703600000|2021-12-28 15:00:00|453.34|447.94|452.22|446.82|454.6|449.2|451.58|446.18|5716
1640707200000|2021-12-28 16:00:00|452.23|446.83|450.49|445.09|452.59|447.19|446.13|440.73|7294
1640710800000|2021-12-28 17:00:00|450.54|445.14|447.12|441.72|450.62|445.22|443.77|438.37|7289
1640714400000|2021-12-28 18:00:00|447.14|441.74|446|440.6|447.14|441.74|443.72|438.32|6129
1640718000000|2021-12-28 19:00:00|446.02|440.62|445.48|440.08|446.02|440.62|440.75|435.35|7090
1640721600000|2021-12-28 20:00:00|445.51|440.11|447.76|442.36|449.67|444.27|443.96|438.56|5560
1640725200000|2021-12-28 21:00:00|447.8|442.4|444.58|439.18|447.87|442.47|443.5|438.1|4930
1640728800000|2021-12-28 22:00:00|444.57|439.17|445.37|439.97|446.37|440.97|443.05|437.65|3361
1640732400000|2021-12-28 23:00:00|445.34|439.94|441.6|436.2|446.04|440.64|441.4|436|4674
1640736000000|2021-12-29 00:00:00|441.61|436.21|444.74|439.34|445.41|440.01|441.15|435.75|5381
1640739600000|2021-12-29 01:00:00|444.75|439.35|443.88|438.48|446.06|440.66|443.38|437.98|4986
1640743200000|2021-12-29 02:00:00|443.85|438.45|446.83|441.43|447.05|441.65|443.65|438.25|3623
1640746800000|2021-12-29 03:00:00|446.84|441.44|446.86|441.46|448.09|442.69|446.38|440.98|3203
1640750400000|2021-12-29 04:00:00|446.87|441.47|444.25|438.85|447.47|442.07|444.18|438.78|3019
1640754000000|2021-12-29 05:00:00|444.24|438.84|442.47|437.07|445.04|439.64|441.42|436.02|3594
1640757600000|2021-12-29 06:00:00|442.46|437.06|443.38|437.98|443.93|438.53|441.89|436.49|3580
1640761200000|2021-12-29 07:00:00|443.35|437.95|442.5|437.1|443.83|438.43|441.22|435.82|3975
1640764800000|2021-12-29 08:00:00|442.51|437.11|445.62|440.22|446.32|440.92|442.32|436.92|4152
1640768400000|2021-12-29 09:00:00|445.64|440.24|446.49|441.09|448.39|442.99|442.1|436.7|5339
1640772000000|2021-12-29 10:00:00|446.5|441.1|444|438.6|447.14|441.74|443.14|437.74|4756
1640775600000|2021-12-29 11:00:00|444.02|438.62|444.33|438.93|444.74|439.34|441.89|436.49|4493
1640779200000|2021-12-29 12:00:00|444.32|438.92|436.01|430.61|444.34|438.94|435.45|430.05|7818
1640782800000|2021-12-29 13:00:00|436|430.6|439.29|433.89|440.61|435.21|432.26|426.86|7634
1640786400000|2021-12-29 14:00:00|439.28|433.88|441.64|436.24|442.01|436.61|437.68|432.28|6885
1640790000000|2021-12-29 15:00:00|441.65|436.25|442.98|437.58|443.33|437.93|440.97|435.57|6084
1640793600000|2021-12-29 16:00:00|442.97|437.57|441.15|435.75|443.32|437.92|440.06|434.66|5208
1640797200000|2021-12-29 17:00:00|441.16|435.76|439.74|434.34|441.8|436.4|438.9|433.5|4561
1640800800000|2021-12-29 18:00:00|439.73|434.33|439.97|434.57|441.87|436.47|439.05|433.65|4939
1640804400000|2021-12-29 19:00:00|439.95|434.55|440.23|434.83|440.74|435.34|437.58|432.18|4835
1640808000000|2021-12-29 20:00:00|440.22|434.82|439.63|434.23|443.37|437.97|439.41|434.01|5863
1640811600000|2021-12-29 21:00:00|439.68|434.28|438.67|433.27|440.56|435.16|436.06|430.66|5311
1640815200000|2021-12-29 22:00:00|438.66|433.26|438.28|432.88|439.95|434.55|436.93|431.53|2992
1640818800000|2021-12-29 23:00:00|438.27|432.87|432.74|427.34|439.15|433.75|429.96|424.56|8461
1640822400000|2021-12-30 00:00:00|432.73|427.33|432.67|427.27|434.26|428.86|426.53|421.13|8734
1640826000000|2021-12-30 01:00:00|432.68|427.28|432.42|427.02|433.33|427.93|429.88|424.48|6086
1640829600000|2021-12-30 02:00:00|432.39|426.99|432.59|427.19|432.61|427.21|429.8|424.4|5428
1640833200000|2021-12-30 03:00:00|432.58|427.18|431.24|425.84|433.54|428.14|429.42|424.02|5428
1640836800000|2021-12-30 04:00:00|431.23|425.83|432.15|426.75|434.79|429.39|430.97|425.57|4302
1640840400000|2021-12-30 05:00:00|432.1|426.7|432.6|427.2|433.34|427.94|431.07|425.67|3775
1640844000000|2021-12-30 06:00:00|432.53|427.13|434.71|429.31|435.02|429.62|431.34|425.94|4234
1640847600000|2021-12-30 07:00:00|434.67|429.27|435.44|430.04|435.99|430.59|434.05|428.65|4886
1640851200000|2021-12-30 08:00:00|435.42|430.02|432.92|427.52|436.73|431.33|432.78|427.38|4592
1640854800000|2021-12-30 09:00:00|432.94|427.54|432.36|426.96|434.38|428.98|431.65|426.25|4170
1640858400000|2021-12-30 10:00:00|432.35|426.95|434.39|428.99|434.46|429.06|431.69|426.29|4769
1640862000000|2021-12-30 11:00:00|434.38|428.98|438.27|432.87|438.84|433.44|433.78|428.38|5419
1640865600000|2021-12-30 12:00:00|438.23|432.83|438.31|432.91|439.84|434.44|437.13|431.73|4897
1640869200000|2021-12-30 13:00:00|438.32|432.92|436.1|430.7|438.52|433.12|435.42|430.02|4723
1640872800000|2021-12-30 14:00:00|436.11|430.71|435.85|430.45|436.42|431.02|433.59|428.19|5638
1640876400000|2021-12-30 15:00:00|435.84|430.44|433.07|427.67|436.62|431.22|433.07|427.67|4718
1640880000000|2021-12-30 16:00:00|433.24|427.84|436.28|430.88|437.19|431.79|433.19|427.79|5174
1640883600000|2021-12-30 17:00:00|436.3|430.9|434.63|429.23|436.42|431.02|434.41|429.01|4419
1640887200000|2021-12-30 18:00:00|434.64|429.24|436.61|431.21|437.28|431.88|433.91|428.51|5359
1640890800000|2021-12-30 19:00:00|436.62|431.22|434.29|428.89|436.88|431.48|433.88|428.48|5412
1640894400000|2021-12-30 20:00:00|434.3|428.9|432.46|427.06|436.5|431.1|431.07|425.67|5430
1640898000000|2021-12-30 21:00:00|432.45|427.05|434.01|428.61|434.57|429.17|430.9|425.5|5457
1640901600000|2021-12-30 22:00:00|434.02|428.62|432.27|426.87|434.25|428.85|430.19|424.79|4344
1640905200000|2021-12-30 23:00:00|432.26|426.86|434.14|428.74|434.43|429.03|431.5|426.1|5381
1640908800000|2021-12-31 00:00:00|434.13|428.73|435.58|430.18|437.11|431.71|431.62|426.22|6249
1640912400000|2021-12-31 01:00:00|435.6|430.2|434.11|428.71|437.42|432.02|432.95|427.55|6678
1640916000000|2021-12-31 02:00:00|434.07|428.67|431.92|426.52|434.12|428.72|431.6|426.2|5293
1640919600000|2021-12-31 03:00:00|431.91|426.51|432.46|427.06|433.29|427.89|430.53|425.13|5146
1640923200000|2021-12-31 04:00:00|432.47|427.07|432.83|427.43|434.33|428.93|431.88|426.48|5057
1640926800000|2021-12-31 05:00:00|432.86|427.46|431.68|426.28|433.3|427.9|431.26|425.86|4031
1640930400000|2021-12-31 06:00:00|431.67|426.27|431.94|426.54|432.85|427.45|429.49|424.09|5181
1640934000000|2021-12-31 07:00:00|431.93|426.53|426.78|421.38|432.76|427.36|424.17|418.77|6067
1640937600000|2021-12-31 08:00:00|426.79|421.39|437.72|432.32|439.23|433.83|425.47|420.07|7957
1640941200000|2021-12-31 09:00:00|437.74|432.34|435.96|430.56|439.78|434.38|435.89|430.49|5585
1640944800000|2021-12-31 10:00:00|435.95|430.55|434.78|429.38|437.13|431.73|434.11|428.71|4608
1640948400000|2021-12-31 11:00:00|434.8|429.4|436.52|431.12|438.19|432.79|434.72|429.32|4625
1640952000000|2021-12-31 12:00:00|436.59|431.19|436.29|430.89|437.5|432.1|435.66|430.26|4783
1640955600000|2021-12-31 13:00:00|436.3|430.9|437.22|431.82|438.4|433|434.86|429.46|4520
1640959200000|2021-12-31 14:00:00|437.23|431.83|437.75|432.35|438.22|432.82|435.11|429.71|4497
1640962800000|2021-12-31 15:00:00|437.76|432.36|438.5|433.1|439.17|433.77|437.19|431.79|4312
1640966400000|2021-12-31 16:00:00|438.48|433.08|431.65|426.25|439.77|434.37|430.97|425.57|5415
1640970000000|2021-12-31 17:00:00|431.64|426.24|434.24|428.84|434.75|429.35|429.41|424.01|7618
1640973600000|2021-12-31 18:00:00|434.25|428.85|432.9|427.5|435.54|430.14|431.93|426.53|6322
1640977200000|2021-12-31 19:00:00|432.91|427.51|422.84|417.44|433.01|427.61|422.23|416.83|8060
1640980800000|2021-12-31 20:00:00|422.83|417.43|423.17|417.77|426.63|421.23|422.3|416.9|7377
1640984400000|2021-12-31 21:00:00|423.16|417.76|430.11|424.71|430.11|424.71|422.73|417.33|5687
1641110400000|2022-01-02 08:00:00|448.03|442.63|449.05|443.65|449.46|444.06|446.88|441.48|2933
1641114000000|2022-01-02 09:00:00|449.06|443.66|449.94|444.54|451.45|446.05|448.79|443.39|3324
1641117600000|2022-01-02 10:00:00|449.97|444.57|448.71|443.31|450.95|445.55|448.5|443.1|2286
1641121200000|2022-01-02 11:00:00|448.72|443.32|448.12|442.72|449.8|444.4|447.75|442.35|2674
1641124800000|2022-01-02 12:00:00|448.13|442.73|449.37|443.97|450.76|445.36|446.41|441.01|3839
1641128400000|2022-01-02 13:00:00|449.38|443.98|446.7|441.3|449.58|444.18|445.93|440.53|3115
1641132000000|2022-01-02 14:00:00|446.65|441.25|448.32|442.92|448.97|443.57|446.28|440.88|3234
1641135600000|2022-01-02 15:00:00|448.31|442.91|449.78|444.38|450.74|445.34|447.62|442.22|3538
1641139200000|2022-01-02 16:00:00|449.8|444.4|453.79|448.39|454.49|449.09|449.66|444.26|4599
1641142800000|2022-01-02 17:00:00|453.81|448.41|452.4|447|454.91|449.51|451.84|446.44|4996
1641146400000|2022-01-02 18:00:00|452.39|446.99|449.39|443.99|452.47|447.07|447.56|442.16|4686
1641150000000|2022-01-02 19:00:00|449.4|444|447.55|442.15|450.46|445.06|447.03|441.63|3766
1641153600000|2022-01-02 20:00:00|447.56|442.16|449.66|442.26|449.91|443.73|446.96|441.56|3103
1641157200000|2022-01-02 21:00:00|449.65|442.25|448.97|441.57|450.88|443.48|448.73|441.33|2610
1641160800000|2022-01-02 22:00:00|448.98|441.58|449.75|444.35|450.25|444.85|448.33|441.55|3105
1641164400000|2022-01-02 23:00:00|449.74|444.34|450.43|445.03|451.34|445.94|449.69|444.29|4345
1641168000000|2022-01-03 00:00:00|450.44|445.04|448.52|443.12|450.57|445.17|448.47|443.07|4519
1641171600000|2022-01-03 01:00:00|448.47|443.07|448.23|442.83|448.9|443.5|447.04|441.64|4086
1641175200000|2022-01-03 02:00:00|448.22|442.82|447.54|442.14|448.41|443.01|446.34|440.94|4333
1641178800000|2022-01-03 03:00:00|447.57|442.17|445.3|439.9|448.31|442.91|444.48|439.08|4400
1641182400000|2022-01-03 04:00:00|445.29|439.89|444.59|439.19|446.34|440.94|444.21|438.81|4034
1641186000000|2022-01-03 05:00:00|444.53|439.13|446.17|440.77|446.75|441.35|443.71|438.31|5436
1641189600000|2022-01-03 06:00:00|446.19|440.79|444.47|439.07|446.2|440.8|444.27|438.87|3560
1641193200000|2022-01-03 07:00:00|444.48|439.08|445.46|440.06|445.63|440.23|444.05|438.65|3429
1641196800000|2022-01-03 08:00:00|445.48|440.08|444.88|439.48|446.26|440.86|444.63|439.23|3872
1641200400000|2022-01-03 09:00:00|444.9|439.5|444.55|439.15|445.99|440.59|442.24|436.84|4699
1641204000000|2022-01-03 10:00:00|444.54|439.14|446.3|440.9|447.34|441.94|444.54|439.14|4735
1641207600000|2022-01-03 11:00:00|446.27|440.87|448.54|443.14|448.88|443.48|446.26|440.86|4318
1641211200000|2022-01-03 12:00:00|448.58|443.18|446.56|441.16|449|443.6|446.19|440.79|4787
1641214800000|2022-01-03 13:00:00|446.55|441.15|447.49|442.09|449.34|443.94|446.53|441.13|4582
1641218400000|2022-01-03 14:00:00|447.51|442.11|445.6|440.2|448.51|443.11|445.08|439.68|5926
1641222000000|2022-01-03 15:00:00|445.58|440.18|444.21|438.81|447.09|441.69|443.21|437.81|6218
1641225600000|2022-01-03 16:00:00|444.22|438.82|440.97|435.57|445.27|439.87|439.3|433.9|6438
1641229200000|2022-01-03 17:00:00|440.99|435.59|440.52|435.12|442.86|437.46|439.78|434.38|5087
1641232800000|2022-01-03 18:00:00|440.51|435.11|440.07|434.67|441.73|436.33|439.81|434.41|4616
1641236400000|2022-01-03 19:00:00|440.06|434.66|438.66|433.26|441.27|435.87|438.66|433.26|4593
1641240000000|2022-01-03 20:00:00|438.67|433.27|435.38|429.98|439.1|433.7|433.86|428.46|7230
1641243600000|2022-01-03 21:00:00|435.37|429.97|435.8|430.4|437.47|432.07|434.35|428.95|4945
1641247200000|2022-01-03 22:00:00|435.81|430.41|436.87|431.47|438.91|433.51|435.77|430.37|3920
1641250800000|2022-01-03 23:00:00|436.85|431.45|437.49|432.09|438.52|433.12|436.09|430.69|5415
1641254400000|2022-01-04 00:00:00|437.51|432.11|434.34|428.94|438.05|432.65|433.37|427.97|5707
1641258000000|2022-01-04 01:00:00|434.33|428.93|433.08|427.68|435.74|430.34|432.78|427.38|4795
1641261600000|2022-01-04 02:00:00|433.07|427.67|432.23|426.83|433.77|428.37|431.59|426.19|5126
1641265200000|2022-01-04 03:00:00|432.22|426.82|433.55|428.15|434.24|428.84|430.23|424.83|5094
1641268800000|2022-01-04 04:00:00|433.57|428.17|431.83|426.43|434.01|428.61|431.54|426.14|4822
1641272400000|2022-01-04 05:00:00|431.82|426.42|433.41|428.01|434.46|429.06|431.46|426.06|4005
1641276000000|2022-01-04 06:00:00|433.4|428|434.6|429.2|434.72|429.32|432.75|427.35|4710
1641279600000|2022-01-04 07:00:00|434.62|429.22|433.85|428.45|435.12|429.72|433.2|427.8|4203
1641283200000|2022-01-04 08:00:00|433.84|428.44|433.76|428.36|435.01|429.61|433.3|427.9|5195
1641286800000|2022-01-04 09:00:00|433.77|428.37|432.86|427.46|434.82|429.42|432.53|427.13|3792
1641290400000|2022-01-04 10:00:00|432.87|427.47|435.61|430.21|436.36|430.96|432.59|427.19|4471
1641294000000|2022-01-04 11:00:00|435.6|430.2|437.55|432.15|437.64|432.24|435.6|430.2|4814
1641297600000|2022-01-04 12:00:00|437.57|432.17|436.65|431.25|437.67|432.27|435.6|430.2|4717
1641301200000|2022-01-04 13:00:00|436.64|431.24|438.13|432.73|439.58|434.18|434.01|428.61|4962
1641304800000|2022-01-04 14:00:00|438.15|432.75|440.82|435.42|442.03|436.63|437.78|432.38|5429
1641308400000|2022-01-04 15:00:00|440.83|435.43|438.02|432.62|441.5|436.1|437.53|432.13|5712
1641312000000|2022-01-04 16:00:00|438.01|432.61|438.2|432.8|439.33|433.93|436.38|430.98|5418
1641315600000|2022-01-04 17:00:00|438.19|432.79|435.43|430.03|439.31|433.91|435.27|429.87|4261
1641319200000|2022-01-04 18:00:00|435.42|430.02|429.69|424.29|436.68|431.28|428.56|423.16|6439
1641322800000|2022-01-04 19:00:00|429.68|424.28|431.09|425.69|434.07|428.67|428.24|422.84|7104
1641326400000|2022-01-04 20:00:00|431.1|425.7|431.48|426.08|433.62|428.22|430.29|424.89|5950
1641330000000|2022-01-04 21:00:00|431.49|426.09|431.95|426.55|432.24|426.84|430.44|425.04|4825
1641333600000|2022-01-04 22:00:00|431.93|426.53|431.86|426.46|432.45|427.05|430.79|425.39|2559
1641337200000|2022-01-04 23:00:00|431.83|426.43|429.81|424.41|431.86|426.46|428.73|423.33|5010
1641340800000|2022-01-05 00:00:00|429.8|424.4|432.66|427.26|433.19|427.79|429.18|423.78|5090
1641344400000|2022-01-05 01:00:00|432.7|427.3|429.43|424.03|432.87|427.47|429.13|423.73|4752
1641348000000|2022-01-05 02:00:00|429.44|424.04|431.62|426.22|431.96|426.56|429.35|423.95|4247
1641351600000|2022-01-05 03:00:00|431.61|426.21|432.4|427|433.01|427.61|431.61|426.21|3693
1641355200000|2022-01-05 04:00:00|432.38|426.98|432.13|426.73|432.92|427.52|431.59|426.19|3367
1641358800000|2022-01-05 05:00:00|432.15|426.75|431.93|426.53|432.15|426.75|430.21|424.81|4016
1641362400000|2022-01-05 06:00:00|431.92|426.52|433.7|428.3|434.01|428.61|431.08|425.68|3937
1641366000000|2022-01-05 07:00:00|433.71|428.31|433.77|428.37|434.09|428.69|432.8|427.4|3808
1641369600000|2022-01-05 08:00:00|433.79|428.39|433.56|428.16|434.37|428.97|431.95|426.55|3154
1641373200000|2022-01-05 09:00:00|433.46|428.06|434.25|428.85|434.51|429.11|433.16|427.76|3104
1641376800000|2022-01-05 10:00:00|434.21|428.81|433.27|427.87|435|429.6|432.75|427.35|4015
1641380400000|2022-01-05 11:00:00|433.26|427.86|430.59|425.19|433.38|427.98|429.59|424.19|4849
1641384000000|2022-01-05 12:00:00|430.58|425.18|428.88|423.48|431.12|425.72|426.98|421.58|5897
1641387600000|2022-01-05 13:00:00|428.89|423.49|431.53|426.13|431.64|426.24|428.1|422.7|5205
1641391200000|2022-01-05 14:00:00|431.58|426.18|432.78|427.38|433.37|427.97|429.71|424.31|6102
1641394800000|2022-01-05 15:00:00|432.81|427.41|432.42|427.02|433.33|427.93|430.88|425.48|5791
1641398400000|2022-01-05 16:00:00|432.43|427.03|429.49|424.09|432.69|427.29|429.39|423.99|4491
1641402000000|2022-01-05 17:00:00|429.48|424.08|426.5|421.1|430.99|425.59|426.47|421.07|4687
1641405600000|2022-01-05 18:00:00|426.56|421.16|427.06|421.66|428.82|423.42|424.96|419.56|6855
1641409200000|2022-01-05 19:00:00|427.07|421.67|414.4|409|428|422.6|413.27|407.87|8252
1641412800000|2022-01-05 20:00:00|414.41|409.01|408.89|403.49|415.46|410.06|408.27|402.87|9984
1641416400000|2022-01-05 21:00:00|408.85|403.45|406.79|401.39|412.65|407.25|405.83|400.43|8009
1641420000000|2022-01-05 22:00:00|406.78|401.38|403.05|397.65|407.95|402.55|393.5|388.1|8235
1641423600000|2022-01-05 23:00:00|403.06|397.66|402.23|396.83|406.77|401.37|401.24|395.84|7162
1641427200000|2022-01-06 00:00:00|402.24|396.84|403.82|398.42|405.3|399.9|398.78|393.38|6215
1641430800000|2022-01-06 01:00:00|403.85|398.45|402.76|397.36|405.08|399.68|400.53|395.13|5159
1641434400000|2022-01-06 02:00:00|402.67|397.27|399.31|393.91|403.01|397.61|398.96|393.56|5149
1641438000000|2022-01-06 03:00:00|399.28|393.88|395.88|390.48|400.7|395.3|395.76|390.36|6346
1641441600000|2022-01-06 04:00:00|395.93|390.53|398.98|393.58|400.02|394.62|394.5|389.1|7927
1641445200000|2022-01-06 05:00:00|398.99|393.59|397.25|391.85|401.81|396.41|396.11|390.71|6424
1641448800000|2022-01-06 06:00:00|397.26|391.86|397|391.6|398.93|393.53|394.57|389.17|5085
1641452400000|2022-01-06 07:00:00|397.04|391.64|397.55|392.15|398.57|393.17|395.6|390.2|4818
1641456000000|2022-01-06 08:00:00|397.54|392.14|396.21|390.81|398.02|392.62|393.12|387.72|6160
1641459600000|2022-01-06 09:00:00|396.22|390.82|391.02|385.62|396.55|391.15|390.2|384.8|7626
1641463200000|2022-01-06 10:00:00|391.03|385.63|396.52|391.12|397.48|392.08|391.01|385.61|7229
1641466800000|2022-01-06 11:00:00|396.58|391.18|394.37|388.97|397.39|391.99|392.76|387.36|5862
1641470400000|2022-01-06 12:00:00|394.35|388.95|396.81|391.41|396.95|391.55|391.22|385.82|6343
1641474000000|2022-01-06 13:00:00|396.8|391.4|397.56|392.16|397.96|392.56|394.58|389.18|6948
1641477600000|2022-01-06 14:00:00|397.55|392.15|394.97|389.57|398.55|393.15|394.79|389.39|6822
1641481200000|2022-01-06 15:00:00|394.98|389.58|395.89|390.49|397.14|391.74|392.44|387.04|7283
1641484800000|2022-01-06 16:00:00|395.9|390.5|397.77|392.37|398.13|392.73|393.78|388.38|6183
1641488400000|2022-01-06 17:00:00|397.78|392.38|399.62|394.22|400.61|395.21|397.09|391.69|4230
1641492000000|2022-01-06 18:00:00|399.65|394.25|403.97|398.57|404.31|398.91|399.59|394.19|4978
1641495600000|2022-01-06 19:00:00|403.98|398.58|402.88|397.48|404.56|399.16|402.52|397.12|4641
1641499200000|2022-01-06 20:00:00|402.86|397.46|402.3|396.9|403.7|398.3|400.76|395.36|5137
1641502800000|2022-01-06 21:00:00|402.32|396.92|402.61|397.21|403.71|398.31|401.12|395.72|4581
1641506400000|2022-01-06 22:00:00|402.63|397.23|404.35|398.95|404.46|399.06|401.95|396.55|3029
1641510000000|2022-01-06 23:00:00|404.36|398.96|402.59|397.19|404.43|399.03|402.01|396.61|4267
1641513600000|2022-01-07 00:00:00|402.58|397.18|401.78|396.38|403.58|398.18|400.01|394.61|6355
1641517200000|2022-01-07 01:00:00|401.8|396.4|402.64|397.24|403.02|397.62|400.24|394.84|5154
1641520800000|2022-01-07 02:00:00|402.63|397.23|399.75|394.35|403.22|397.82|399.64|394.24|4674
1641524400000|2022-01-07 03:00:00|399.78|394.38|387.15|381.75|400.52|395.12|385.69|380.29|8631
1641528000000|2022-01-07 04:00:00|387.12|381.72|385.08|379.68|388.8|383.4|378.31|372.91|9693
1641531600000|2022-01-07 05:00:00|385.09|379.69|385.92|380.52|386.19|380.79|382.56|377.16|6716
1641535200000|2022-01-07 06:00:00|385.94|380.54|382.68|377.28|386.19|380.79|381.16|375.76|6394
1641538800000|2022-01-07 07:00:00|382.7|377.3|386.23|380.83|386.56|381.16|378.75|373.35|7406
1641542400000|2022-01-07 08:00:00|386.21|380.81|395.72|390.32|399.45|394.05|385.38|379.98|8205
1641546000000|2022-01-07 09:00:00|395.58|390.18|397.81|392.41|399.75|394.35|395.38|389.98|5820
1641549600000|2022-01-07 10:00:00|397.83|392.43|400.94|395.54|402.86|397.46|396.43|391.03|5580
1641553200000|2022-01-07 11:00:00|400.95|395.55|397.58|392.18|404.01|398.61|397.02|391.62|5633
1641556800000|2022-01-07 12:00:00|397.6|392.2|398.32|392.92|400.13|394.73|397.6|392.2|5528
1641560400000|2022-01-07 13:00:00|398.31|392.91|390.36|384.96|400.76|395.36|386.88|381.48|8780
1641564000000|2022-01-07 14:00:00|390.37|384.97|392.53|387.13|393.87|388.47|389.73|384.33|7876
1641567600000|2022-01-07 15:00:00|392.52|387.12|387.19|381.79|392.69|387.29|381.31|375.91|8605
1641571200000|2022-01-07 16:00:00|387.13|381.73|396.55|391.15|397.12|391.72|383.49|378.09|9400
1641574800000|2022-01-07 17:00:00|396.56|391.16|394.05|388.65|396.58|391.18|391.25|385.85|6560
1641578400000|2022-01-07 18:00:00|394.06|388.66|390.53|385.13|394.18|388.78|388.86|383.46|5839
1641582000000|2022-01-07 19:00:00|390.55|385.15|391.19|385.79|392.23|386.83|388.83|383.43|5676
1641585600000|2022-01-07 20:00:00|391.15|385.75|391.67|386.27|392.44|387.04|389.07|383.67|6179
1641589200000|2022-01-07 21:00:00|391.68|386.28|391.02|385.62|392.23|386.83|390.75|385.35|3677
1641628800000|2022-01-08 08:00:00|391.82|386.42|392.35|386.95|394|388.6|391.82|386.42|1633
1641632400000|2022-01-08 09:00:00|391.52|386.12|393.3|387.9|393.38|387.98|391.48|386.08|3261
1641636000000|2022-01-08 10:00:00|393.31|387.91|391.07|385.67|393.62|388.22|390.03|384.63|3332
1641639600000|2022-01-08 11:00:00|391.08|385.68|392.9|387.5|394.05|388.65|389.89|384.49|3659
1641643200000|2022-01-08 12:00:00|392.89|387.49|391.91|386.51|393.54|388.14|390.91|385.51|3706
1641646800000|2022-01-08 13:00:00|391.9|386.5|392.65|387.25|393.73|388.33|390.43|385.03|3716
1641650400000|2022-01-08 14:00:00|392.66|387.26|388.45|383.05|393.54|388.14|388.43|383.03|3825
1641654000000|2022-01-08 15:00:00|388.47|383.07|384.46|379.06|389.03|383.63|381.85|376.45|5366
1641657600000|2022-01-08 16:00:00|384.45|379.05|380.36|374.96|385.55|380.15|379.55|374.15|5648
1641661200000|2022-01-08 17:00:00|380.32|374.92|372.35|366.95|381.03|375.63|372.11|366.71|7050
1641664800000|2022-01-08 18:00:00|372.36|366.96|367.56|362.16|375.96|370.56|364.91|359.51|8867
1641668400000|2022-01-08 19:00:00|367.57|362.17|368.96|363.56|371|365.6|366.22|360.82|8360
1641672000000|2022-01-08 20:00:00|368.99|363.59|369.27|363.87|372.14|366.74|367.21|361.81|6391
1641675600000|2022-01-08 21:00:00|369.28|363.88|376.68|371.28|378.58|373.18|368.99|363.59|6589
1641679200000|2022-01-08 22:00:00|376.67|371.27|378.82|373.42|380.73|375.33|376.37|370.97|4212
1641682800000|2022-01-08 23:00:00|378.81|373.41|375.66|370.26|379.14|373.74|375.42|370.02|4975
1641686400000|2022-01-09 00:00:00|375.67|370.27|378.44|373.04|379.06|373.66|373.23|367.83|5627
1641690000000|2022-01-09 01:00:00|378.43|373.03|377.53|372.13|380.02|374.62|376.11|370.71|4724
1641693600000|2022-01-09 02:00:00|377.49|372.09|381.65|376.25|383.15|377.75|377.41|372.01|4726
1641697200000|2022-01-09 03:00:00|381.66|376.26|379.74|374.34|381.7|376.3|378.68|373.28|3926
1641700800000|2022-01-09 04:00:00|379.71|374.31|381.24|375.84|381.42|376.02|379.06|373.66|3412
1641704400000|2022-01-09 05:00:00|381.23|375.83|378.65|373.25|381.35|375.95|378.24|372.84|3415
1641708000000|2022-01-09 06:00:00|378.64|373.24|381.41|376.01|382.05|376.65|378.42|373.02|4141
1641711600000|2022-01-09 07:00:00|381.4|376|379.26|373.86|381.49|376.09|378.88|373.48|2766
1641715200000|2022-01-09 08:00:00|379.27|373.87|376.4|371|380.67|375.27|376.28|370.88|3880
1641718800000|2022-01-09 09:00:00|376.39|370.99|374.88|369.48|377.35|371.95|374.54|369.14|4177
1641722400000|2022-01-09 10:00:00|374.89|369.49|375.25|369.85|376.44|371.04|373.21|367.81|3956
1641726000000|2022-01-09 11:00:00|375.26|369.86|376.24|370.84|378.42|373.02|374.35|368.95|4092
1641729600000|2022-01-09 12:00:00|376.26|370.86|376.28|370.88|377.49|372.09|374.7|369.3|3917
1641733200000|2022-01-09 13:00:00|376.27|370.87|373.2|367.8|378.37|372.97|373.2|367.8|3985
1641736800000|2022-01-09 14:00:00|373.21|367.81|373.93|368.53|375.56|370.16|372.91|367.51|3694
1641740400000|2022-01-09 15:00:00|373.92|368.52|374.14|368.74|374.36|368.96|370.64|365.24|4467
1641744000000|2022-01-09 16:00:00|374.15|368.75|379.5|374.1|379.51|374.11|373.61|368.21|4157
1641747600000|2022-01-09 17:00:00|379.51|374.11|379.78|374.38|380.51|375.11|377.79|372.39|4529
1641751200000|2022-01-09 18:00:00|379.79|374.39|378.47|373.07|381.69|376.29|378.22|372.82|4004
1641754800000|2022-01-09 19:00:00|378.46|373.06|382.7|377.3|383.64|378.24|378.24|372.84|5207
1641758400000|2022-01-09 20:00:00|382.69|377.29|383.81|376.41|384.52|378.28|381.67|374.75|4422
1641762000000|2022-01-09 21:00:00|383.8|376.4|383.62|376.22|384.68|377.28|382.35|374.95|3420
1641765600000|2022-01-09 22:00:00|383.61|376.21|381.83|376.43|383.74|378.2|381.09|375.69|2685
1641769200000|2022-01-09 23:00:00|381.86|376.46|379.64|374.24|382.48|377.08|378.2|372.8|5134
1641772800000|2022-01-10 00:00:00|379.72|374.32|377.36|371.96|381.1|375.7|376.94|371.54|5623
1641776400000|2022-01-10 01:00:00|377.35|371.95|378.06|372.66|378.49|373.09|376.36|370.96|5020
1641780000000|2022-01-10 02:00:00|378.07|372.67|377|371.6|378.46|373.06|375.05|369.65|4402
1641783600000|2022-01-10 03:00:00|376.99|371.59|377.22|371.82|377.37|371.97|375.89|370.49|3605
1641787200000|2022-01-10 04:00:00|377.19|371.79|379.72|374.32|380.02|374.62|376.75|371.35|4152
1641790800000|2022-01-10 05:00:00|379.74|374.34|379.25|373.85|379.98|374.58|378.46|373.06|3483
1641794400000|2022-01-10 06:00:00|379.24|373.84|376.59|371.19|379.31|373.91|376.42|371.02|3891
1641798000000|2022-01-10 07:00:00|376.58|371.18|378.41|373.01|378.42|373.02|376.37|370.97|3923
1641801600000|2022-01-10 08:00:00|378.4|373|376.28|370.88|378.96|373.56|375.32|369.92|4748
1641805200000|2022-01-10 09:00:00|376.29|370.89|375.84|370.44|376.96|371.56|375.04|369.64|4058
1641808800000|2022-01-10 10:00:00|375.8|370.4|374.69|369.29|377.6|372.2|374.58|369.18|4246
1641812400000|2022-01-10 11:00:00|374.68|369.28|373.31|367.91|376.23|370.83|372.26|366.86|5709
1641816000000|2022-01-10 12:00:00|373.3|367.9|367.61|362.21|373.65|368.25|367.45|362.05|6932
1641819600000|2022-01-10 13:00:00|367.6|362.2|365.7|360.3|368.97|363.57|365.68|360.28|7550
1641823200000|2022-01-10 14:00:00|365.71|360.31|361.67|356.27|366.04|360.64|350.48|345.08|9957
1641826800000|2022-01-10 15:00:00|361.64|356.24|360.27|354.87|362.05|356.65|357.28|351.88|9380
1641830400000|2022-01-10 16:00:00|360.29|354.89|369.95|364.55|373.25|367.85|358|352.6|9508
1641834000000|2022-01-10 17:00:00|369.97|364.57|358.98|353.58|370.42|365.02|355.74|350.34|9680
1641837600000|2022-01-10 18:00:00|358.94|353.54|361.35|355.95|363.18|357.78|358.13|352.73|8297
1641841200000|2022-01-10 19:00:00|361.36|355.96|359.89|354.49|362.49|357.09|359.04|353.64|6890
1641844800000|2022-01-10 20:00:00|359.9|354.5|363.57|358.17|364.12|358.72|358.29|352.89|7944
1641848400000|2022-01-10 21:00:00|363.61|358.21|366.27|360.87|368.25|362.85|362.41|357.01|6317
1641852000000|2022-01-10 22:00:00|366.28|360.88|365.35|359.95|366.97|361.57|364.93|359.53|3181
1641855600000|2022-01-10 23:00:00|365.37|359.97|366.19|360.79|367.86|362.46|364.31|358.91|5484
1641859200000|2022-01-11 00:00:00|366.2|360.8|365.01|359.61|366.89|361.49|364.54|359.14|4938
1641862800000|2022-01-11 01:00:00|365|359.6|367.79|362.39|368.13|362.73|365|359.6|5274
1641866400000|2022-01-11 02:00:00|367.8|362.4|369.06|363.66|370.57|365.17|366.92|361.52|5439
1641870000000|2022-01-11 03:00:00|369.12|363.72|370.91|365.51|371.91|366.51|368.21|362.81|4709
1641873600000|2022-01-11 04:00:00|370.92|365.52|370.17|364.77|371.61|366.21|369.48|364.08|3991
1641877200000|2022-01-11 05:00:00|370.2|364.8|368.62|363.22|370.38|364.98|368.11|362.71|3760
1641880800000|2022-01-11 06:00:00|368.63|363.23|368.93|363.53|370.12|364.72|367.56|362.16|4536
1641884400000|2022-01-11 07:00:00|368.94|363.54|370.66|365.26|371.19|365.79|368.16|362.76|4224
1641888000000|2022-01-11 08:00:00|370.69|365.29|370.25|364.85|373.66|368.26|369.62|364.22|7172
1641891600000|2022-01-11 09:00:00|370.24|364.84|369.82|364.42|371.66|366.26|369.6|364.2|5225
1641895200000|2022-01-11 10:00:00|369.81|364.41|366.71|361.31|370.58|365.18|366|360.6|4838
1641898800000|2022-01-11 11:00:00|366.66|361.26|368.73|363.33|370.01|364.61|366.32|360.92|5279
1641902400000|2022-01-11 12:00:00|368.68|363.28|369.12|363.72|370.52|365.12|368.13|362.73|4471
1641906000000|2022-01-11 13:00:00|369.13|363.73|368.1|362.7|370.03|364.63|367.1|361.7|4985
1641909600000|2022-01-11 14:00:00|368.11|362.71|367.24|361.84|368.5|363.1|364.44|359.04|7319
1641913200000|2022-01-11 15:00:00|367.23|361.83|370.37|364.97|371.03|365.63|366.89|361.49|8171
1641916800000|2022-01-11 16:00:00|370.36|364.96|375.15|369.75|376.71|371.31|369.96|364.56|8500
1641920400000|2022-01-11 17:00:00|375.19|369.79|372.53|367.13|377.56|372.16|370.48|365.08|7522
1641924000000|2022-01-11 18:00:00|372.49|367.09|371.18|365.78|372.62|367.22|369.85|364.45|5979
1641927600000|2022-01-11 19:00:00|371.19|365.79|370.88|365.48|371.94|366.54|369.76|364.36|5114
1641931200000|2022-01-11 20:00:00|370.87|365.47|371.34|365.94|371.81|366.41|369.81|364.41|5602
1641934800000|2022-01-11 21:00:00|371.35|365.95|371.03|365.63|372.05|366.65|370.25|364.85|4441
1641938400000|2022-01-11 22:00:00|371.02|365.62|371.36|365.96|371.86|366.46|370.62|365.22|3130
1641942000000|2022-01-11 23:00:00|371.35|365.95|372.67|367.27|373.37|367.97|371.32|365.92|4771
1641945600000|2022-01-12 00:00:00|372.61|367.21|373.32|367.92|374.59|369.19|372.59|367.19|5597
1641949200000|2022-01-12 01:00:00|373.31|367.91|372.14|366.74|373.71|368.31|371.57|366.17|4090
1641952800000|2022-01-12 02:00:00|372.13|366.73|372.62|367.22|374.26|368.86|371.14|365.74|3804
1641956400000|2022-01-12 03:00:00|372.63|367.23|371.2|365.8|372.64|367.24|370.75|365.35|3456
1641960000000|2022-01-12 04:00:00|371.21|365.81|372.67|367.27|372.99|367.59|371.21|365.81|3009
1641963600000|2022-01-12 05:00:00|372.68|367.28|372.88|367.48|373.5|368.1|372.09|366.69|3134
1641967200000|2022-01-12 06:00:00|372.89|367.49|374.4|369|376.19|370.79|372.55|367.15|4464
1641970800000|2022-01-12 07:00:00|374.35|368.95|372.47|367.07|374.43|369.03|371.34|365.94|3828
1641974400000|2022-01-12 08:00:00|372.48|367.08|372.97|367.57|373.75|368.35|372.02|366.62|3977
1641978000000|2022-01-12 09:00:00|372.96|367.56|374.32|368.92|375.29|369.89|372.77|367.37|4438
1641981600000|2022-01-12 10:00:00|374.34|368.94|374.2|368.8|375.79|370.39|373.86|368.46|4835
1641985200000|2022-01-12 11:00:00|374.24|368.84|377.05|371.65|380|374.6|373.64|368.24|5568
1641988800000|2022-01-12 12:00:00|377.04|371.64|379.73|374.33|380.26|374.86|376.91|371.51|6847
1641992400000|2022-01-12 13:00:00|379.74|374.34|383.45|378.05|383.87|378.47|378.61|373.21|6780
1641996000000|2022-01-12 14:00:00|383.46|378.06|384.57|379.17|385.19|379.79|381.9|376.5|6958
1641999600000|2022-01-12 15:00:00|384.56|379.16|384.33|378.93|386.02|380.62|382.2|376.8|6598
1642003200000|2022-01-12 16:00:00|384.34|378.94|385.81|380.41|387.35|381.95|382.8|377.4|6684
1642006800000|2022-01-12 17:00:00|385.82|380.42|386.02|380.62|386.51|381.11|384.95|379.55|5441
1642010400000|2022-01-12 18:00:00|386.05|380.65|385.47|380.07|386.52|381.12|384.64|379.24|5386
1642014000000|2022-01-12 19:00:00|385.46|380.06|387.42|382.02|388.41|383.01|384.96|379.56|5935
1642017600000|2022-01-12 20:00:00|387.45|382.05|386.28|380.88|387.83|382.43|385.54|380.14|5850
1642021200000|2022-01-12 21:00:00|386.24|380.84|385.76|380.36|388.39|382.99|385.16|379.76|5724
1642024800000|2022-01-12 22:00:00|385.75|380.35|385.8|380.4|386.97|381.57|385.57|380.17|2964
1642028400000|2022-01-12 23:00:00|385.78|380.38|386.56|381.16|386.95|381.55|385.47|380.07|4075
1642032000000|2022-01-13 00:00:00|386.55|381.15|385.5|380.1|388.02|382.62|385.21|379.81|5154
1642035600000|2022-01-13 01:00:00|385.51|380.11|384.09|378.69|386.26|380.86|382.93|377.53|4877
1642039200000|2022-01-13 02:00:00|384.11|378.71|383.97|378.57|384.58|379.18|382.95|377.55|3930
1642042800000|2022-01-13 03:00:00|383.96|378.56|386.4|381|387.05|381.65|382.26|376.86|4437
1642046400000|2022-01-13 04:00:00|386.38|380.98|386.26|380.86|388.52|383.12|385.99|380.59|3666
1642050000000|2022-01-13 05:00:00|386.27|380.87|388.63|383.23|388.86|383.46|385.41|380.01|3477
1642053600000|2022-01-13 06:00:00|388.64|383.24|391|385.6|391.14|385.74|388.23|382.83|3112
1642057200000|2022-01-13 07:00:00|391.02|385.62|390.26|384.86|391.18|385.78|389.01|383.61|3175
1642060800000|2022-01-13 08:00:00|390.25|384.85|393.07|387.67|393.31|387.91|390.02|384.62|3306
1642064400000|2022-01-13 09:00:00|393.08|387.68|392.49|387.09|393.3|387.9|391.96|386.56|3325
1642068000000|2022-01-13 10:00:00|392.54|387.14|390.16|384.76|392.86|387.46|390.11|384.71|3487
1642071600000|2022-01-13 11:00:00|390.15|384.75|388|382.6|390.41|385.01|387.08|381.68|4624
1642075200000|2022-01-13 12:00:00|387.99|382.59|391.14|385.74|391.24|385.84|387.78|382.38|3995
1642078800000|2022-01-13 13:00:00|391.11|385.71|391.56|386.16|392.09|386.69|390.38|384.98|4651
1642082400000|2022-01-13 14:00:00|391.54|386.14|392.85|387.45|394.34|388.94|391.08|385.68|6460
1642086000000|2022-01-13 15:00:00|392.86|387.46|385.28|379.88|393.24|387.84|382.78|377.38|8296
1642089600000|2022-01-13 16:00:00|385.27|379.87|386.56|381.16|387.42|382.02|384.3|378.9|6672
1642093200000|2022-01-13 17:00:00|386.58|381.18|383.6|378.2|386.58|381.18|380.84|375.44|7847
1642096800000|2022-01-13 18:00:00|383.59|378.19|383.52|378.12|384.22|378.82|381.97|376.57|6637
1642100400000|2022-01-13 19:00:00|383.56|378.16|382.64|377.24|384.81|379.41|381.45|376.05|6644
1642104000000|2022-01-13 20:00:00|382.65|377.25|382.36|376.96|382.93|377.53|380.38|374.98|7062
1642107600000|2022-01-13 21:00:00|382.48|377.08|382.14|376.74|383.06|377.66|381.69|376.29|4699
1642111200000|2022-01-13 22:00:00|382.16|376.76|380.85|375.45|382.39|376.99|379.82|374.42|3285
1642114800000|2022-01-13 23:00:00|380.82|375.42|380.26|374.86|381.36|375.96|379.24|373.84|4928
1642118400000|2022-01-14 00:00:00|380.27|374.87|384.17|378.77|384.81|379.41|378.55|373.15|6458
1642122000000|2022-01-14 01:00:00|384.16|378.76|384.29|378.89|384.8|379.4|382.76|377.36|4950
1642125600000|2022-01-14 02:00:00|384.28|378.88|384.7|379.3|385.24|379.84|382.54|377.14|4469
1642129200000|2022-01-14 03:00:00|384.69|379.29|385.98|380.58|387.51|382.11|384.66|379.26|3773
1642132800000|2022-01-14 04:00:00|385.89|380.49|386.93|381.53|387.48|382.08|385.77|380.37|3681
1642136400000|2022-01-14 05:00:00|386.94|381.54|392.66|387.26|392.69|387.29|386.89|381.49|5114
1642140000000|2022-01-14 06:00:00|392.67|387.27|392.23|386.83|393.87|388.47|391.85|386.45|4359
1642143600000|2022-01-14 07:00:00|392.24|386.84|390.69|385.29|393.19|387.79|388.86|383.46|4872
1642147200000|2022-01-14 08:00:00|390.78|385.38|387.69|382.29|391.27|385.87|385.67|380.27|6491
1642150800000|2022-01-14 09:00:00|387.7|382.3|388.23|382.83|389.35|383.95|387.31|381.91|4322
1642154400000|2022-01-14 10:00:00|388.25|382.85|384.16|378.76|389.31|383.91|383.68|378.28|6077
1642158000000|2022-01-14 11:00:00|384.15|378.75|383.84|378.44|384.71|379.31|381.73|376.33|6674
1642161600000|2022-01-14 12:00:00|383.85|378.45|383.05|377.65|385.14|379.74|382.15|376.75|6461
1642165200000|2022-01-14 13:00:00|383.06|377.66|385.34|379.94|387.46|382.06|382.66|377.26|6381
1642168800000|2022-01-14 14:00:00|385.35|379.95|391.47|386.07|392.56|387.16|385.03|379.63|7868
1642172400000|2022-01-14 15:00:00|391.48|386.08|392.28|386.88|394.35|388.95|390.98|385.58|7241
1642176000000|2022-01-14 16:00:00|392.29|386.89|395.63|390.23|395.63|390.23|391.01|385.61|6249
1642179600000|2022-01-14 17:00:00|395.66|390.26|392.72|387.32|396.35|390.95|392.06|386.66|5520
1642183200000|2022-01-14 18:00:00|392.71|387.31|390.64|385.24|393.11|387.71|390.1|384.7|5209
1642186800000|2022-01-14 19:00:00|390.63|385.23|390.55|385.15|391.4|386|389.65|384.25|5094
1642190400000|2022-01-14 20:00:00|390.54|385.14|390.02|384.62|391.4|386|389.69|384.29|4303
1642194000000|2022-01-14 21:00:00|390.01|384.61|390.43|385.03|391.52|386.12|389.89|384.49|4395
1642233600000|2022-01-15 08:00:00|393.69|388.29|391.33|385.93|393.93|388.53|391.2|385.8|3461
1642237200000|2022-01-15 09:00:00|391.32|385.92|392.23|386.83|392.41|387.01|391.04|385.64|3047
1642240800000|2022-01-15 10:00:00|392.21|386.81|391.74|386.34|393.26|387.86|391.37|385.97|3687
1642244400000|2022-01-15 11:00:00|391.72|386.32|392.04|386.64|392.23|386.83|391.23|385.83|3205
1642248000000|2022-01-15 12:00:00|392.05|386.65|389.47|384.07|392.26|386.86|387.9|382.5|4265
1642251600000|2022-01-15 13:00:00|389.48|384.08|389.77|384.37|390.3|384.9|388.21|382.81|4311
1642255200000|2022-01-15 14:00:00|389.76|384.36|392.31|386.91|393.43|388.03|388.75|383.35|5420
1642258800000|2022-01-15 15:00:00|392.32|386.92|393.45|388.05|393.65|388.25|391.48|386.08|4428
1642262400000|2022-01-15 16:00:00|393.46|388.06|393.18|387.78|393.91|388.51|391.91|386.51|3804
1642266000000|2022-01-15 17:00:00|393.17|387.77|393.19|387.79|394.1|388.7|392.71|387.31|3927
1642269600000|2022-01-15 18:00:00|393.16|387.76|393.77|388.37|393.99|388.59|392.67|387.27|2852
1642273200000|2022-01-15 19:00:00|393.76|388.36|395.12|389.72|395.23|389.83|393.64|388.24|3355
1642276800000|2022-01-15 20:00:00|395.13|389.73|394.89|389.49|395.76|390.36|394.62|389.22|4159
1642280400000|2022-01-15 21:00:00|394.87|389.47|394.5|389.1|395.66|390.26|393.65|388.25|3428
1642284000000|2022-01-15 22:00:00|394.51|389.11|394.42|389.02|395.21|389.81|393.75|388.35|2729
1642287600000|2022-01-15 23:00:00|394.43|389.03|393.63|388.23|395.46|390.06|393.58|388.18|3279
1642291200000|2022-01-16 00:00:00|393.62|388.22|393.24|387.84|393.84|388.44|392.22|386.82|3011
1642294800000|2022-01-16 01:00:00|393.23|387.83|393.73|388.33|394.86|389.46|392.99|387.59|3119
1642298400000|2022-01-16 02:00:00|393.72|388.32|392.63|387.23|396.11|390.71|390.8|385.4|3492
1642302000000|2022-01-16 03:00:00|392.62|387.22|392.05|386.65|392.84|387.44|391.4|386|3323
1642305600000|2022-01-16 04:00:00|392.04|386.64|390.44|385.04|392.11|386.71|390.29|384.89|3438
1642309200000|2022-01-16 05:00:00|390.42|385.02|389.02|383.62|390.92|385.52|388.73|383.33|2633
1642312800000|2022-01-16 06:00:00|389.01|383.61|390.46|385.06|390.65|385.25|388.14|382.74|3295
1642316400000|2022-01-16 07:00:00|390.47|385.07|390.48|385.08|391.12|385.72|390|384.6|2994
1642320000000|2022-01-16 08:00:00|390.51|385.11|389.16|383.76|391.18|385.78|389.11|383.71|3366
1642323600000|2022-01-16 09:00:00|389.15|383.75|389.63|384.23|390.06|384.66|388.86|383.46|2813
1642327200000|2022-01-16 10:00:00|389.64|384.24|388.21|382.81|390.78|385.38|388.12|382.72|3373
1642330800000|2022-01-16 11:00:00|388.2|382.8|387.85|382.45|388.61|383.21|386.59|381.19|4683
1642334400000|2022-01-16 12:00:00|387.84|382.44|389.62|384.22|390.52|385.12|387.77|382.37|3754
1642338000000|2022-01-16 13:00:00|389.64|384.24|389.43|384.03|389.81|384.41|385.23|379.83|5709
1642341600000|2022-01-16 14:00:00|389.42|384.02|390.8|385.4|391.6|386.2|388.86|383.46|5636
1642345200000|2022-01-16 15:00:00|390.81|385.41|390.65|385.25|391.56|386.16|390|384.6|4228
1642348800000|2022-01-16 16:00:00|390.69|385.29|392.64|387.24|393.13|387.73|390.33|384.93|4817
1642352400000|2022-01-16 17:00:00|392.65|387.25|392.01|386.61|394.03|388.63|391.65|386.25|4100
1642356000000|2022-01-16 18:00:00|392.02|386.62|391.8|386.4|392.83|387.43|391.63|386.23|3389
1642359600000|2022-01-16 19:00:00|391.84|386.44|390.27|384.87|391.84|386.44|390.08|384.68|4213
1642363200000|2022-01-16 20:00:00|390.26|384.86|392.29|384.89|392.82|386.43|389.88|384.48|3693
1642366800000|2022-01-16 21:00:00|392.28|384.88|392.38|384.98|392.97|385.57|391.91|384.51|2282
1642370400000|2022-01-16 22:00:00|392.37|384.97|392.19|386.79|393.05|387.35|391.81|384.96|2542
1642374000000|2022-01-16 23:00:00|392.2|386.8|391|385.6|392.69|387.29|390.72|385.32|3906
1642377600000|2022-01-17 00:00:00|390.99|385.59|388.8|383.4|392.02|386.62|388.69|383.29|4558
1642381200000|2022-01-17 01:00:00|388.79|383.39|385.84|380.44|388.79|383.39|385.35|379.95|4320
1642384800000|2022-01-17 02:00:00|385.85|380.45|386.07|380.67|386.62|381.22|384.61|379.21|4421
1642388400000|2022-01-17 03:00:00|386.1|380.7|382.91|377.51|386.76|381.36|382.88|377.48|4059
1642392000000|2022-01-17 04:00:00|382.9|377.5|382.65|377.25|384.43|379.03|382.23|376.83|4322
1642395600000|2022-01-17 05:00:00|382.66|377.26|383.9|378.5|384.01|378.61|381.3|375.9|4375
1642399200000|2022-01-17 06:00:00|383.87|378.47|384.11|378.71|385.44|380.04|383.83|378.43|3687
1642402800000|2022-01-17 07:00:00|384.1|378.7|384.49|379.09|385.51|380.11|383.8|378.4|3553
1642406400000|2022-01-17 08:00:00|384.5|379.1|384.76|379.36|385.41|380.01|383.45|378.05|3947
1642410000000|2022-01-17 09:00:00|384.77|379.37|385.78|380.38|386.55|381.15|384.44|379.04|3398
1642413600000|2022-01-17 10:00:00|385.79|380.39|385.21|379.81|386.26|380.86|384.12|378.72|3834
1642417200000|2022-01-17 11:00:00|385.22|379.82|383.82|378.42|385.9|380.5|383.79|378.39|3819
1642420800000|2022-01-17 12:00:00|383.84|378.44|382.43|377.03|384.74|379.34|380.33|374.93|5790
1642424400000|2022-01-17 13:00:00|382.41|377.01|383.43|378.03|384.18|378.78|382.21|376.81|3867
1642428000000|2022-01-17 14:00:00|383.41|378.01|382.9|377.5|383.8|378.4|382.18|376.78|4081
1642431600000|2022-01-17 15:00:00|382.89|377.49|380.04|374.64|382.96|377.56|379.47|374.07|5483
1642435200000|2022-01-17 16:00:00|380.05|374.65|380.39|374.99|381.18|375.78|377.69|372.29|6082
1642438800000|2022-01-17 17:00:00|380.41|375.01|379.49|374.09|380.68|375.28|378.11|372.71|5500
1642442400000|2022-01-17 18:00:00|379.51|374.11|381.08|375.68|381.13|375.73|377.77|372.37|5139
1642446000000|2022-01-17 19:00:00|381.07|375.67|380.9|375.5|381.3|375.9|380.19|374.79|3611
1642449600000|2022-01-17 20:00:00|380.93|375.53|379.22|373.82|381.28|375.88|379.22|373.82|4722
1642453200000|2022-01-17 21:00:00|379.24|373.84|377.06|371.66|379.96|374.56|376.01|370.61|5942
1642456800000|2022-01-17 22:00:00|377.05|371.65|380.93|375.53|382.05|376.65|376.02|370.62|4731
1642460400000|2022-01-17 23:00:00|380.87|375.47|383.54|378.14|384.82|379.42|380.87|375.47|4914
1642464000000|2022-01-18 00:00:00|383.55|378.15|392.91|387.51|393.63|388.23|383.51|378.11|5735
1642467600000|2022-01-18 01:00:00|392.92|387.52|395.19|389.79|396.53|391.13|392.91|387.51|5553
1642471200000|2022-01-18 02:00:00|395.16|389.76|393.55|388.15|396.54|391.14|391.87|386.47|4551
1642474800000|2022-01-18 03:00:00|393.56|388.16|391.42|386.02|401.33|395.93|391.03|385.63|5665
1642478400000|2022-01-18 04:00:00|391.43|386.03|386.94|381.54|393.78|388.38|384.2|378.8|6143
1642482000000|2022-01-18 05:00:00|386.93|381.53|385.96|380.56|387.96|382.56|385.34|379.94|4060
1642485600000|2022-01-18 06:00:00|385.95|380.55|392.72|387.32|394.06|388.66|385.92|380.52|4599
1642489200000|2022-01-18 07:00:00|392.71|387.31|386.79|381.39|393.54|388.14|385.2|379.8|5789
1642492800000|2022-01-18 08:00:00|386.78|381.38|381.86|376.46|386.91|381.51|381.55|376.15|7255
1642496400000|2022-01-18 09:00:00|381.89|376.49|381.2|375.8|382.74|377.34|378.51|373.11|7422
1642500000000|2022-01-18 10:00:00|381.18|375.78|381.5|376.1|382.92|377.52|380.18|374.78|4602
1642503600000|2022-01-18 11:00:00|381.49|376.09|384|378.6|384.1|378.7|380.15|374.75|4780
1642507200000|2022-01-18 12:00:00|384.03|378.63|381.61|376.21|385.68|380.28|379.34|373.94|5306
1642510800000|2022-01-18 13:00:00|381.6|376.2|380.99|375.59|381.81|376.41|377.53|372.13|5993
1642514400000|2022-01-18 14:00:00|381|375.6|381.63|376.23|381.65|376.25|377.71|372.31|7162
1642518000000|2022-01-18 15:00:00|381.62|376.22|381.22|375.82|383.87|378.47|380.46|375.06|7452
1642521600000|2022-01-18 16:00:00|381.21|375.81|381.87|376.47|382.8|377.4|379.72|374.32|6928
1642525200000|2022-01-18 17:00:00|381.88|376.48|380.3|374.9|382.05|376.65|379.77|374.37|5671
1642528800000|2022-01-18 18:00:00|380.29|374.89|380.16|374.76|381.16|375.76|379.08|373.68|6275
1642532400000|2022-01-18 19:00:00|380.18|374.78|383.59|378.19|384.63|379.23|380|374.6|4946
1642536000000|2022-01-18 20:00:00|383.6|378.2|383.53|378.13|384.3|378.9|381.82|376.42|5635
1642539600000|2022-01-18 21:00:00|383.57|378.17|385.89|380.49|386.54|381.14|383.01|377.61|6453
1642543200000|2022-01-18 22:00:00|385.9|380.5|386.8|381.4|386.98|381.58|384.9|379.5|3494
1642546800000|2022-01-18 23:00:00|386.79|381.39|384.22|378.82|386.88|381.48|384.15|378.75|5178
1642550400000|2022-01-19 00:00:00|384.21|378.81|383.47|378.07|385.84|380.44|383.31|377.91|6435
1642554000000|2022-01-19 01:00:00|383.46|378.06|386.37|380.97|386.56|381.16|383.46|378.06|4648
1642557600000|2022-01-19 02:00:00|386.38|380.98|386.25|380.85|387.09|381.69|385.14|379.74|4768
1642561200000|2022-01-19 03:00:00|386.27|380.87|379.96|374.56|386.32|380.92|377.32|371.92|6529
1642564800000|2022-01-19 04:00:00|379.94|374.54|380.16|374.76|380.99|375.59|378.68|373.28|5840
1642568400000|2022-01-19 05:00:00|380.14|374.74|379.44|374.04|380.86|375.46|378.7|373.3|4451
1642572000000|2022-01-19 06:00:00|379.43|374.03|376.79|371.39|379.45|374.05|376.52|371.12|4223
1642575600000|2022-01-19 07:00:00|376.77|371.37|370.47|365.07|376.77|371.37|369.36|363.96|7752
1642579200000|2022-01-19 08:00:00|370.59|365.19|370.81|365.41|371.09|365.69|368.63|363.23|5866
1642582800000|2022-01-19 09:00:00|370.8|365.4|372.49|367.09|373.18|367.78|370.41|365.01|4807
1642586400000|2022-01-19 10:00:00|372.48|367.08|370.29|364.89|372.92|367.52|369.23|363.83|5121
1642590000000|2022-01-19 11:00:00|370.27|364.87|374.29|368.89|375.26|369.86|370.25|364.85|6045
1642593600000|2022-01-19 12:00:00|374.3|368.9|372.92|367.52|374.9|369.5|372.38|366.98|4042
1642597200000|2022-01-19 13:00:00|372.95|367.55|374.32|368.92|375.33|369.93|372.91|367.51|4403
1642600800000|2022-01-19 14:00:00|374.33|368.93|376.72|371.32|377.21|371.81|373.28|367.88|5817
1642604400000|2022-01-19 15:00:00|376.77|371.37|373.2|367.8|376.96|371.56|371.94|366.54|6483
1642608000000|2022-01-19 16:00:00|373.16|367.76|371.24|365.84|373.83|368.43|370.52|365.12|6343
1642611600000|2022-01-19 17:00:00|371.25|365.85|374.1|368.7|374.43|369.03|371.19|365.79|5913
1642615200000|2022-01-19 18:00:00|374.11|368.71|374.38|368.98|375.27|369.87|373.64|368.24|4070
1642618800000|2022-01-19 19:00:00|374.35|368.95|374.93|369.53|375.62|370.22|373.64|368.24|3948
1642622400000|2022-01-19 20:00:00|374.92|369.52|373.85|368.45|375.49|370.09|373.44|368.04|5213
1642626000000|2022-01-19 21:00:00|373.82|368.42|374.14|368.74|376.05|370.65|373.82|368.42|3744
1642629600000|2022-01-19 22:00:00|374.15|368.75|376.12|370.72|376.2|370.8|372.97|367.57|2713
1642633200000|2022-01-19 23:00:00|376.11|370.71|371.79|366.39|376.18|370.78|371.64|366.24|4434
1642636800000|2022-01-20 00:00:00|371.75|366.35|373.21|367.81|374.14|368.74|371.26|365.86|4885
1642640400000|2022-01-20 01:00:00|373.22|367.82|371.82|366.42|373.62|368.22|370.37|364.97|4649
1642644000000|2022-01-20 02:00:00|371.81|366.41|373.27|367.87|373.69|368.29|371.1|365.7|4115
1642647600000|2022-01-20 03:00:00|373.28|367.88|373.57|368.17|373.84|368.44|372.78|367.38|3135
1642651200000|2022-01-20 04:00:00|373.56|368.16|373.71|368.31|374.62|369.22|373.1|367.7|3081
1642654800000|2022-01-20 05:00:00|373.72|368.32|373.86|368.46|374.18|368.78|372.96|367.56|3078
1642658400000|2022-01-20 06:00:00|373.83|368.43|374.89|369.49|375.51|370.11|373.77|368.37|2971
1642662000000|2022-01-20 07:00:00|374.9|369.5|374.81|369.41|375.4|370|374.01|368.61|2666
1642665600000|2022-01-20 08:00:00|374.8|369.4|374.97|369.57|375.28|369.88|373.91|368.51|3084
1642669200000|2022-01-20 09:00:00|374.93|369.53|374.99|369.59|375.28|369.88|372.96|367.56|3154
1642672800000|2022-01-20 10:00:00|375|369.6|375.06|369.66|375.55|370.15|374.47|369.07|2811
1642676400000|2022-01-20 11:00:00|375.02|369.62|375.7|370.3|376.02|370.62|374.86|369.46|2835
1642680000000|2022-01-20 12:00:00|375.66|370.26|375.12|369.72|375.66|370.26|374.02|368.62|2971
1642683600000|2022-01-20 13:00:00|375.11|369.71|378.26|372.86|378.46|373.06|374.72|369.32|4183
1642687200000|2022-01-20 14:00:00|378.29|372.89|382.51|377.11|383.49|378.09|377.95|372.55|5802
1642690800000|2022-01-20 15:00:00|382.84|377.44|386.02|380.62|386.62|381.22|382.54|377.14|6095
1642694400000|2022-01-20 16:00:00|386.07|380.67|384.43|379.03|386.81|381.41|384.07|378.67|4981
1642698000000|2022-01-20 17:00:00|384.44|379.04|383.05|377.65|384.67|379.27|382.45|377.05|3994
1642701600000|2022-01-20 18:00:00|383.04|377.64|381.01|375.61|383.36|377.96|381.01|375.61|3947
1642705200000|2022-01-20 19:00:00|381.03|375.63|381.6|376.2|382.98|377.58|379.96|374.56|4616
1642708800000|2022-01-20 20:00:00|381.61|376.21|379.34|373.94|381.78|376.38|378.66|373.26|4604
1642712400000|2022-01-20 21:00:00|379.35|373.95|368.88|363.48|379.45|374.05|368.83|363.43|6294
1642716000000|2022-01-20 22:00:00|368.86|363.46|365.91|360.51|369.61|364.21|363.33|357.93|6650
1642719600000|2022-01-20 23:00:00|365.9|360.5|360.37|354.97|365.9|360.5|359.06|353.66|6876
1642723200000|2022-01-21 00:00:00|360.36|354.96|361.07|355.67|362.68|357.28|356.94|351.54|6379
1642726800000|2022-01-21 01:00:00|361.06|355.66|349.68|344.28|361.3|355.9|349.19|343.79|7123
1642730400000|2022-01-21 02:00:00|349.69|344.29|351.04|345.64|355.21|349.81|349|343.6|8761
1642734000000|2022-01-21 03:00:00|350.97|345.57|342.42|337.02|351.55|346.15|341.65|336.25|9413
1642737600000|2022-01-21 04:00:00|342.41|337.01|345.25|339.85|347.26|341.86|342.2|336.8|6357
1642741200000|2022-01-21 05:00:00|345.26|339.86|344.88|339.48|346.56|341.16|343.51|338.11|4984
1642744800000|2022-01-21 06:00:00|344.87|339.47|344.08|338.68|345.65|340.25|343.62|338.22|5907
1642748400000|2022-01-21 07:00:00|344.07|338.67|345.75|340.35|346.54|341.14|343.18|337.78|5189
1642752000000|2022-01-21 08:00:00|345.76|340.36|346.51|341.11|347.29|341.89|345.02|339.62|5065
1642755600000|2022-01-21 09:00:00|346.52|341.12|345.87|340.47|346.88|341.48|344.93|339.53|4742
1642759200000|2022-01-21 10:00:00|345.86|340.46|346.29|340.89|347.14|341.74|345.37|339.97|4784
1642762800000|2022-01-21 11:00:00|346.28|340.88|346.35|340.95|346.65|341.25|344.71|339.31|5718
1642766400000|2022-01-21 12:00:00|346.36|340.96|339.34|333.94|346.82|341.42|333.82|328.42|8569
1642770000000|2022-01-21 13:00:00|339.38|333.98|341.11|335.71|342.76|337.36|337.55|332.15|8530
1642773600000|2022-01-21 14:00:00|341.12|335.72|341.38|335.98|344.73|339.33|339.21|333.81|7386
1642777200000|2022-01-21 15:00:00|341.34|335.94|344.3|338.9|345.58|340.18|338.98|333.58|7044
1642780800000|2022-01-21 16:00:00|344.33|338.93|343.49|338.09|345.94|340.54|342.09|336.69|5812
1642784400000|2022-01-21 17:00:00|343.46|338.06|338.39|332.99|343.99|338.59|337.64|332.24|5803
1642788000000|2022-01-21 18:00:00|338.41|333.01|338.47|333.07|340.5|335.1|335.98|330.58|7226
1642791600000|2022-01-21 19:00:00|338.45|333.05|336.45|331.05|340.27|334.87|336.28|330.88|7388
1642795200000|2022-01-21 20:00:00|336.46|331.06|337.99|332.59|339.29|333.89|332.01|326.61|9882
1642798800000|2022-01-21 21:00:00|337.98|332.58|320.59|315.19|340.96|335.56|312.83|307.43|8721
1642838400000|2022-01-22 08:00:00|292.2|286.8|293.63|288.23|298.49|293.09|291.97|286.57|7664
1642842000000|2022-01-22 09:00:00|293.64|288.24|281.52|276.12|296.19|290.79|279.5|274.1|9117
1642845600000|2022-01-22 10:00:00|281.51|276.11|289.47|284.07|293.85|288.45|268.4|263|11404
1642849200000|2022-01-22 11:00:00|289.48|284.08|290.53|285.13|291.43|286.03|284.44|279.04|8792
1642852800000|2022-01-22 12:00:00|290.54|285.14|299.99|294.59|300.07|294.67|290.2|284.8|8349
1642856400000|2022-01-22 13:00:00|299.98|294.58|298.87|293.47|305.76|300.36|297.65|292.25|8199
1642860000000|2022-01-22 14:00:00|298.88|293.48|291.6|286.2|299.21|293.81|291.49|286.09|7180
1642863600000|2022-01-22 15:00:00|291.61|286.21|287.85|282.45|292.89|287.49|286.98|281.58|7746
1642867200000|2022-01-22 16:00:00|287.83|282.43|292.43|287.03|296.72|291.32|285.39|279.99|9187
1642870800000|2022-01-22 17:00:00|292.45|287.05|288.57|283.17|294.49|289.09|287.66|282.26|8982
1642874400000|2022-01-22 18:00:00|288.56|283.16|285.91|280.51|290.86|285.46|284.93|279.53|9087
1642878000000|2022-01-22 19:00:00|285.9|280.5|287.53|282.13|291.89|286.49|284.17|278.77|8356
1642881600000|2022-01-22 20:00:00|287.52|282.12|297.3|291.9|299.33|293.93|285.75|280.35|9209
1642885200000|2022-01-22 21:00:00|297.28|291.88|297.3|291.9|299.55|294.15|295.2|289.8|7286
1642888800000|2022-01-22 22:00:00|297.29|291.89|291.94|286.54|297.32|291.92|290.88|285.48|4919
1642892400000|2022-01-22 23:00:00|291.95|286.55|294.54|289.14|294.87|289.47|290.79|285.39|4979
1642896000000|2022-01-23 00:00:00|294.55|289.15|299.68|294.28|299.99|294.59|293.35|287.95|6180
1642899600000|2022-01-23 01:00:00|299.66|294.26|297.29|291.89|299.81|294.41|297.1|291.7|4194
1642903200000|2022-01-23 02:00:00|297.31|291.91|290.84|285.44|297.82|292.42|290.55|285.15|4870
1642906800000|2022-01-23 03:00:00|290.83|285.43|293.9|288.5|294|288.6|290.49|285.09|4534
1642910400000|2022-01-23 04:00:00|293.89|288.49|296.3|290.9|297.53|292.13|293.05|287.65|5393
1642914000000|2022-01-23 05:00:00|296.29|290.89|299.32|293.92|299.95|294.55|294.02|288.62|5293
1642917600000|2022-01-23 06:00:00|299.38|293.98|297.31|291.91|299.97|294.57|296.5|291.1|5053
1642921200000|2022-01-23 07:00:00|297.3|291.9|299.28|293.88|300.64|295.24|296.89|291.49|4517
1642924800000|2022-01-23 08:00:00|299.25|293.85|300.03|294.63|301.54|296.14|297.87|292.47|5394
1642928400000|2022-01-23 09:00:00|300.06|294.66|300.81|295.41|303.49|298.09|298.8|293.4|5126
1642932000000|2022-01-23 10:00:00|300.8|295.4|299.72|294.32|300.9|295.5|299.23|293.83|2007
1642935600000|2022-01-23 11:00:00|301.66|296.26|297.87|292.47|301.66|296.26|297.76|292.36|3936
1642939200000|2022-01-23 12:00:00|297.88|292.48|298|292.6|298.47|293.07|296.42|291.02|3728
1642942800000|2022-01-23 13:00:00|298.01|292.61|300.39|294.99|300.56|295.16|296.94|291.54|3265
1642946400000|2022-01-23 14:00:00|300.38|294.98|291.98|286.58|301.05|295.65|287.54|282.14|6202
1642950000000|2022-01-23 15:00:00|291.97|286.57|291.59|286.19|292.68|287.28|288.5|283.1|5023
1642953600000|2022-01-23 16:00:00|291.6|286.2|290.7|285.3|294.56|289.16|288.83|283.43|5314
1642957200000|2022-01-23 17:00:00|290.68|285.28|291.31|285.91|292.78|287.38|290.29|284.89|4238
1642960800000|2022-01-23 18:00:00|291.32|285.92|289.8|284.4|292.3|286.9|288.59|283.19|5325
1642964400000|2022-01-23 19:00:00|289.79|284.39|287.94|282.54|292.57|287.17|286.74|281.34|6587
1642968000000|2022-01-23 20:00:00|287.93|282.53|293.21|285.81|294.17|288.77|287.05|281.65|6220
1642971600000|2022-01-23 21:00:00|293.22|285.82|292.73|285.33|295.23|287.83|290.55|283.15|5640
1642975200000|2022-01-23 22:00:00|292.74|285.34|293.9|288.5|294.05|288.65|290.84|285|4211
1642978800000|2022-01-23 23:00:00|293.89|288.49|305.32|299.92|306.15|300.75|292.81|287.41|7966
1642982400000|2022-01-24 00:00:00|305.3|299.9|300.58|295.18|305.38|299.98|300.34|294.94|6219
1642986000000|2022-01-24 01:00:00|300.57|295.17|296.6|291.2|301.47|296.07|296.19|290.79|5284
1642989600000|2022-01-24 02:00:00|296.59|291.19|293.35|287.95|297.16|291.76|293.27|287.87|4336
1642993200000|2022-01-24 03:00:00|293.36|287.96|295.38|289.98|295.67|290.27|292.68|287.28|2484
1642996800000|2022-01-24 04:00:00|295.34|289.94|293.39|287.99|296.17|290.77|292.72|287.32|2332
1643000400000|2022-01-24 05:00:00|293.38|287.98|292.96|287.56|293.38|287.98|290.95|285.55|2933
1643004000000|2022-01-24 06:00:00|292.95|287.55|296.31|290.91|297.77|292.37|291.81|286.41|4860
1643007600000|2022-01-24 07:00:00|296.3|290.9|288.63|283.23|296.3|290.9|288.07|282.67|6045
1643011200000|2022-01-24 08:00:00|288.64|283.24|289.59|284.19|294.91|289.51|287.87|282.47|6719
1643014800000|2022-01-24 09:00:00|289.61|284.21|281.72|276.32|290.47|285.07|281.02|275.62|8494
1643018400000|2022-01-24 10:00:00|281.73|276.33|270.13|264.73|282.18|276.78|269.52|264.12|9544
1643022000000|2022-01-24 11:00:00|270.27|264.87|273.27|267.87|280.39|274.99|269.15|263.75|7953
1643025600000|2022-01-24 12:00:00|273.24|267.84|267|261.6|274.43|269.03|265.11|259.71|7883
1643029200000|2022-01-24 13:00:00|267.03|261.63|265.35|259.95|270.67|265.27|263.46|258.06|8910
1643032800000|2022-01-24 14:00:00|265.36|259.96|270.43|265.03|276.42|271.02|263.07|257.67|9125
1643036400000|2022-01-24 15:00:00|270.47|265.07|280.02|274.62|281.38|275.98|265.31|259.91|7099
1643040000000|2022-01-24 16:00:00|280.08|274.68|277.11|271.71|282.19|276.79|273.69|268.29|8254
1643043600000|2022-01-24 17:00:00|277.09|271.69|286.01|280.61|287.37|281.97|273.21|267.81|8341
1643047200000|2022-01-24 18:00:00|286|280.6|289.48|284.08|291.83|286.43|284.81|279.41|8848
1643050800000|2022-01-24 19:00:00|289.47|284.07|290|284.6|290.97|285.57|287.19|281.79|7816
1643054400000|2022-01-24 20:00:00|290.03|284.63|296.46|291.06|298.7|293.3|289.57|284.17|8425
1643058000000|2022-01-24 21:00:00|296.65|291.25|294.37|288.97|296.66|291.26|293.99|288.59|5931
1643061600000|2022-01-24 22:00:00|294.36|288.96|291.94|286.54|295.04|289.64|291.65|286.25|3233
1643065200000|2022-01-24 23:00:00|291.98|286.58|295.18|289.78|295.74|290.34|291.76|286.36|4719
1643068800000|2022-01-25 00:00:00|295.22|289.82|291.15|285.75|295.23|289.83|290.31|284.91|5980
1643072400000|2022-01-25 01:00:00|291.16|285.76|291.71|286.31|292.8|287.4|290.67|285.27|5274
1643076000000|2022-01-25 02:00:00|291.7|286.3|293.14|287.74|293.52|288.12|291.23|285.83|4398
1643079600000|2022-01-25 03:00:00|293.15|287.75|293.75|288.35|293.94|288.54|291.76|286.36|3886
1643083200000|2022-01-25 04:00:00|293.77|288.37|289.48|284.08|294.22|288.82|289.1|283.7|3945
1643086800000|2022-01-25 05:00:00|289.47|284.07|290.81|285.41|290.98|285.58|288.72|283.32|4125
1643090400000|2022-01-25 06:00:00|290.83|285.43|288.26|282.86|291.34|285.94|288.25|282.85|4215
1643094000000|2022-01-25 07:00:00|288.34|282.94|290.6|285.2|290.64|285.24|287.51|282.11|4322
1643097600000|2022-01-25 08:00:00|290.59|285.19|289.61|284.21|292.95|287.55|289.14|283.74|5933
1643101200000|2022-01-25 09:00:00|289.62|284.22|291.84|286.44|292.62|287.22|289.47|284.07|4337
1643104800000|2022-01-25 10:00:00|291.89|286.49|291.38|285.98|295.55|290.15|290.58|285.18|5207
1643108400000|2022-01-25 11:00:00|291.32|285.92|290.12|284.72|292.78|287.38|289.54|284.14|5329
1643112000000|2022-01-25 12:00:00|290.13|284.73|291.11|285.71|294.33|288.93|289.31|283.91|5385
1643115600000|2022-01-25 13:00:00|291.1|285.7|290.54|285.14|291.42|286.02|288.59|283.19|4819
1643119200000|2022-01-25 14:00:00|290.51|285.11|288.67|283.27|294.56|289.16|288.43|283.03|6694
1643122800000|2022-01-25 15:00:00|288.68|283.28|291.09|285.69|293.16|287.76|286.17|280.77|7761
1643126400000|2022-01-25 16:00:00|291.1|285.7|292.38|286.98|294.38|288.98|290.51|285.11|6756
1643130000000|2022-01-25 17:00:00|292.4|287|294.88|289.48|296.36|290.96|291.9|286.5|7065
1643133600000|2022-01-25 18:00:00|294.91|289.51|297.27|291.87|297.27|291.87|293.09|287.69|6239
1643137200000|2022-01-25 19:00:00|297.19|291.79|294.22|288.82|297.38|291.98|293.87|288.47|5161
1643140800000|2022-01-25 20:00:00|294.21|288.81|292.39|286.99|294.46|289.06|291.59|286.19|6254
1643144400000|2022-01-25 21:00:00|292.38|286.98|290.15|284.75|292.56|287.16|289.37|283.97|4959
1643148000000|2022-01-25 22:00:00|290.16|284.76|293.55|288.15|293.55|288.15|290|284.6|2568
1643151600000|2022-01-25 23:00:00|293.61|288.21|294.34|288.94|296.76|291.36|292.5|287.1|4858
1643155200000|2022-01-26 00:00:00|294.35|288.95|290.81|285.41|294.88|289.48|289.88|284.48|5821
1643158800000|2022-01-26 01:00:00|290.79|285.39|291.8|286.4|292.24|286.84|290.03|284.63|4478
1643162400000|2022-01-26 02:00:00|291.79|286.39|291.18|285.78|294.04|288.64|291.16|285.76|3548
1643166000000|2022-01-26 03:00:00|291.17|285.77|295.04|289.64|295.48|290.08|291.11|285.71|3795
1643169600000|2022-01-26 04:00:00|295.05|289.65|298.82|293.42|299.54|294.14|294.49|289.09|3483
1643173200000|2022-01-26 05:00:00|298.81|293.41|299.55|294.15|300.74|295.34|297.93|292.53|3333
1643176800000|2022-01-26 06:00:00|299.54|294.14|296.77|291.37|299.81|294.41|296.22|290.82|3623
1643180400000|2022-01-26 07:00:00|296.78|291.38|297.88|292.48|298.55|293.15|296.42|291.02|3356
1643184000000|2022-01-26 08:00:00|297.87|292.47|299.21|293.81|300.35|294.95|297.84|292.44|3611
1643187600000|2022-01-26 09:00:00|299.2|293.8|299.49|294.09|301.77|296.37|298.55|293.15|4379
1643191200000|2022-01-26 10:00:00|299.47|294.07|300.97|295.57|302.16|296.76|298.3|292.9|4267
1643194800000|2022-01-26 11:00:00|300.96|295.56|302.37|296.97|302.42|297.02|300.1|294.7|4124
1643198400000|2022-01-26 12:00:00|302.36|296.96|301.51|296.11|302.39|296.99|300.2|294.8|4190
1643202000000|2022-01-26 13:00:00|301.52|296.12|306.96|301.56|308.73|303.33|301.24|295.84|5994
1643205600000|2022-01-26 14:00:00|306.95|301.55|308.81|303.41|309.47|304.07|306.07|300.67|6194
1643209200000|2022-01-26 15:00:00|308.75|303.35|307.19|301.79|309.23|303.83|305.11|299.71|6137
1643212800000|2022-01-26 16:00:00|307.23|301.83|307.62|302.22|308.6|303.2|306.65|301.25|4713
1643216400000|2022-01-26 17:00:00|307.63|302.23|305.09|299.69|308.58|303.18|304.9|299.5|4301
1643220000000|2022-01-26 18:00:00|305.1|299.7|306.21|300.81|307.36|301.96|301.11|295.71|6650
1643223600000|2022-01-26 19:00:00|306.22|300.82|303.78|298.38|317.71|312.31|303.26|297.86|10462
1643227200000|2022-01-26 20:00:00|303.77|298.37|295.96|290.56|303.82|298.42|293.64|288.24|9046
1643230800000|2022-01-26 21:00:00|296.01|290.61|287.67|282.27|296.91|291.51|287.4|282|7141
1643234400000|2022-01-26 22:00:00|287.68|282.28|292.02|286.62|292.11|286.71|286.91|281.51|4757
1643238000000|2022-01-26 23:00:00|292|286.6|292.11|286.71|294.24|288.84|291.37|285.97|5162
1643241600000|2022-01-27 00:00:00|292.1|286.7|293.24|287.84|293.46|288.06|290.06|284.66|4304
1643245200000|2022-01-27 01:00:00|293.26|287.86|283.85|278.45|293.26|287.86|283.66|278.26|5548
1643248800000|2022-01-27 02:00:00|283.86|278.46|283.73|278.33|284.35|278.95|281.51|276.11|6010
1643252400000|2022-01-27 03:00:00|283.74|278.34|282.39|276.99|285.32|279.92|280.48|275.08|5085
1643256000000|2022-01-27 04:00:00|282.38|276.98|284.27|278.87|285.17|279.77|281.85|276.45|5337
1643259600000|2022-01-27 05:00:00|284.26|278.86|285.53|280.13|286.49|281.09|284.26|278.86|4255
1643263200000|2022-01-27 06:00:00|285.52|280.12|287.25|281.85|287.38|281.98|284.58|279.18|3303
1643266800000|2022-01-27 07:00:00|287.26|281.86|288.42|283.02|289.6|284.2|286.57|281.17|3477
1643270400000|2022-01-27 08:00:00|288.45|283.05|290.81|285.41|290.86|285.46|286.83|281.43|4518
1643274000000|2022-01-27 09:00:00|290.92|285.52|290.95|285.55|291.89|286.49|290.12|284.72|3971
1643277600000|2022-01-27 10:00:00|290.94|285.54|289.48|284.08|291.83|286.43|288.83|283.43|3289
1643281200000|2022-01-27 11:00:00|289.49|284.09|292.6|287.2|293.14|287.74|289.48|284.08|3662
1643284800000|2022-01-27 12:00:00|292.61|287.21|293.32|287.92|294.97|289.57|292.37|286.97|4368
1643288400000|2022-01-27 13:00:00|293.34|287.94|294.76|289.36|295.09|289.69|292.92|287.52|4198
1643292000000|2022-01-27 14:00:00|294.75|289.35|294.33|288.93|297.68|292.28|293.72|288.32|5397
1643295600000|2022-01-27 15:00:00|294.36|288.96|293.83|288.43|295.81|290.41|292.57|287.17|5621
1643299200000|2022-01-27 16:00:00|293.82|288.42|293.89|288.49|295.54|290.14|291.56|286.16|4703
1643302800000|2022-01-27 17:00:00|293.9|288.5|292.78|287.38|294.52|289.12|291.15|285.75|5298
1643306400000|2022-01-27 18:00:00|292.73|287.33|293.13|287.73|293.59|288.19|290.53|285.13|5021
1643310000000|2022-01-27 19:00:00|293.12|287.72|290.65|285.25|293.94|288.54|289.4|284|4466
1643313600000|2022-01-27 20:00:00|290.64|285.24|284.37|278.97|292.32|286.92|284.22|278.82|5475
1643317200000|2022-01-27 21:00:00|284.38|278.98|287.25|281.85|287.94|282.54|282.31|276.91|5326
1643320800000|2022-01-27 22:00:00|287.26|281.86|289.8|284.4|292.38|286.98|284.84|279.44|4485
1643324400000|2022-01-27 23:00:00|289.79|284.39|292.27|286.87|292.65|287.25|289.52|284.12|5395
1643328000000|2022-01-28 00:00:00|292.29|286.89|293.73|288.33|294.31|288.91|291.45|286.05|5254
1643331600000|2022-01-28 01:00:00|293.75|288.35|290.24|284.84|295.17|289.77|288.81|283.41|4752
1643335200000|2022-01-28 02:00:00|290.2|284.8|291.64|286.24|291.98|286.58|287.96|282.56|4097
1643338800000|2022-01-28 03:00:00|291.59|286.19|295.47|290.07|295.86|290.46|291.34|285.94|3957
1643342400000|2022-01-28 04:00:00|295.49|290.09|294.33|288.93|296.66|291.26|293.27|287.87|3645
1643346000000|2022-01-28 05:00:00|294.31|288.91|295.35|289.95|296.13|290.73|294.16|288.76|3225
1643349600000|2022-01-28 06:00:00|295.38|289.98|295.2|289.8|298.34|292.94|295.18|289.78|3594
1643353200000|2022-01-28 07:00:00|295.22|289.82|286.96|281.56|295.92|290.52|286.89|281.49|5104
1643356800000|2022-01-28 08:00:00|286.95|281.55|289.43|284.03|289.63|284.23|286.26|280.86|5373
1643360400000|2022-01-28 09:00:00|289.38|283.98|287.71|282.31|290.23|284.83|287.09|281.69|4644
1643364000000|2022-01-28 10:00:00|287.72|282.32|289.29|283.89|289.92|284.52|286.07|280.67|3998
1643367600000|2022-01-28 11:00:00|289.24|283.84|288.22|282.82|289.89|284.49|285.73|280.33|4552
1643371200000|2022-01-28 12:00:00|288.24|282.84|286.58|281.18|288.7|283.3|284.68|279.28|5525
1643374800000|2022-01-28 13:00:00|286.6|281.2|290.45|285.05|291.43|286.03|285.68|280.28|5461
1643378400000|2022-01-28 14:00:00|290.46|285.06|288.07|282.67|291.36|285.96|287.19|281.79|6109
1643382000000|2022-01-28 15:00:00|288.06|282.66|291.38|285.98|291.65|286.25|287.15|281.75|5818
1643385600000|2022-01-28 16:00:00|291.4|286|292.83|287.43|294.2|288.8|290.77|285.37|5835
1643389200000|2022-01-28 17:00:00|292.84|287.44|292.35|286.95|294.05|288.65|290.44|285.04|4929
1643392800000|2022-01-28 18:00:00|292.36|286.96|293.53|288.13|295.17|289.77|292.08|286.68|5688
1643396400000|2022-01-28 19:00:00|293.56|288.16|293.06|287.66|294.01|288.61|290.49|285.09|4888
1643400000000|2022-01-28 20:00:00|293.08|287.68|296.84|291.44|297.37|291.97|292.82|287.42|5306
1643403600000|2022-01-28 21:00:00|296.83|291.43|297.19|291.79|299.28|293.88|296.57|291.17|4486
1643443200000|2022-01-29 08:00:00|297.12|291.72|299.66|294.26|300.79|295.39|297.12|291.72|2362
1643446800000|2022-01-29 09:00:00|299.67|294.27|299.23|293.83|299.67|294.27|297.82|292.42|2229
1643450400000|2022-01-29 10:00:00|299.22|293.82|298.3|292.9|299.22|293.82|297.19|291.79|2660
1643454000000|2022-01-29 11:00:00|298.31|292.91|297.28|291.88|298.32|292.92|296.48|291.08|2624
1643457600000|2022-01-29 12:00:00|297.24|291.84|298.83|293.43|299.48|294.08|296.49|291.09|2681
1643461200000|2022-01-29 13:00:00|298.84|293.44|301.18|295.78|301.73|296.33|297.66|292.26|3258
1643464800000|2022-01-29 14:00:00|301.17|295.77|296.65|291.25|301.45|296.05|295.47|290.07|3399
1643468400000|2022-01-29 15:00:00|296.66|291.26|296.05|290.65|298.09|292.69|294.22|288.82|4343
1643472000000|2022-01-29 16:00:00|296.04|290.64|297.7|292.3|297.71|292.31|294.63|289.23|3356
1643475600000|2022-01-29 17:00:00|297.71|292.31|297.28|291.88|298.52|293.12|297.21|291.81|2434
1643479200000|2022-01-29 18:00:00|297.29|291.89|298.96|293.56|299.78|294.38|296.89|291.49|2552
1643482800000|2022-01-29 19:00:00|298.98|293.58|299.51|294.11|300.36|294.96|298.97|293.57|2300
1643486400000|2022-01-29 20:00:00|299.52|294.12|301.87|296.47|304.55|299.15|298.72|293.32|3816
1643490000000|2022-01-29 21:00:00|301.88|296.48|302.61|297.21|304.78|299.38|301.75|296.35|3911
1643493600000|2022-01-29 22:00:00|302.6|297.2|302.24|296.84|302.95|297.55|301.58|296.18|2401
1643497200000|2022-01-29 23:00:00|302.25|296.85|301.64|296.24|302.28|296.88|300.42|295.02|2562
1643500800000|2022-01-30 00:00:00|301.68|296.28|297.58|292.18|301.69|296.29|296.95|291.55|3511
1643504400000|2022-01-30 01:00:00|297.55|292.15|298.07|292.67|299.31|293.91|297.21|291.81|2639
1643508000000|2022-01-30 02:00:00|298.08|292.68|298.47|293.07|298.76|293.36|297.26|291.86|2030
1643511600000|2022-01-30 03:00:00|298.46|293.06|298.08|292.68|299.03|293.63|297.86|292.46|2086
1643515200000|2022-01-30 04:00:00|298.06|292.66|299.44|294.04|299.83|294.43|297.91|292.51|1709
1643518800000|2022-01-30 05:00:00|299.45|294.05|301.29|295.89|301.39|295.99|299.3|293.9|2978
1643522400000|2022-01-30 06:00:00|301.3|295.9|301.88|296.48|302.18|296.78|300.41|295.01|1993
1643526000000|2022-01-30 07:00:00|301.89|296.49|304.04|298.64|304.48|299.08|301.48|296.08|2613
1643529600000|2022-01-30 08:00:00|304.05|298.65|303.14|297.74|304.92|299.52|302.5|297.1|2877
1643533200000|2022-01-30 09:00:00|303.13|297.73|302.34|296.94|304.18|298.78|302.23|296.83|2736
1643536800000|2022-01-30 10:00:00|302.35|296.95|303.73|298.33|303.75|298.35|301.89|296.49|2642
1643540400000|2022-01-30 11:00:00|303.75|298.35|302.11|296.71|304.67|299.27|301.35|295.95|2804
1643544000000|2022-01-30 12:00:00|302.1|296.7|300.35|294.95|302.91|297.51|299.67|294.27|3254
1643547600000|2022-01-30 13:00:00|300.34|294.94|300.55|295.15|301.01|295.61|299.28|293.88|2776
1643551200000|2022-01-30 14:00:00|300.56|295.16|298.52|293.12|300.81|295.41|297.42|292.02|3579
1643554800000|2022-01-30 15:00:00|298.51|293.11|299.62|294.22|300.21|294.81|297.65|292.25|3377
1643558400000|2022-01-30 16:00:00|299.64|294.24|296.47|291.07|300.34|294.94|296.32|290.92|3116
1643562000000|2022-01-30 17:00:00|296.48|291.08|298.12|292.72|298.14|292.74|295.76|290.36|3047
1643565600000|2022-01-30 18:00:00|298.11|292.71|296.46|291.06|298.17|292.77|295.88|290.48|2540
1643569200000|2022-01-30 19:00:00|296.45|291.05|292.3|286.9|296.47|291.07|291.62|286.22|4550
1643572800000|2022-01-30 20:00:00|292.29|286.89|293.59|286.19|294.19|288.5|290.59|285.19|3793
1643576400000|2022-01-30 21:00:00|293.58|286.18|292.95|285.55|293.94|286.54|291.62|284.22|3421
1643580000000|2022-01-30 22:00:00|292.94|285.54|292.78|287.38|293.23|287.83|290.76|285.31|3617
1643583600000|2022-01-30 23:00:00|292.88|287.48|292.72|287.32|296.92|291.52|292.27|286.87|6010
1643587200000|2022-01-31 00:00:00|292.73|287.33|285.33|279.93|293.17|287.77|284.94|279.54|6726
1643590800000|2022-01-31 01:00:00|285.32|279.92|284.95|279.55|287.18|281.78|284.79|279.39|5333
1643594400000|2022-01-31 02:00:00|284.93|279.53|284.54|279.14|285.48|280.08|282.59|277.19|5090
1643598000000|2022-01-31 03:00:00|284.55|279.15|284.26|278.86|284.66|279.26|283.46|278.06|4421
1643601600000|2022-01-31 04:00:00|284.25|278.85|284.15|278.75|284.47|279.07|281.88|276.48|4235
1643605200000|2022-01-31 05:00:00|284.13|278.73|284.3|278.9|284.73|279.33|283.32|277.92|3661
1643608800000|2022-01-31 06:00:00|284.31|278.91|283.09|277.69|284.7|279.3|283.02|277.62|3288
1643612400000|2022-01-31 07:00:00|283.1|277.7|284.27|278.87|284.49|279.09|282.72|277.32|3113
1643616000000|2022-01-31 08:00:00|284.29|278.89|283.08|277.68|284.71|279.31|283.01|277.61|3166
1643619600000|2022-01-31 09:00:00|283.11|277.71|283.26|277.86|283.4|278|281.9|276.5|3351
1643623200000|2022-01-31 10:00:00|283.24|277.84|283.3|277.9|283.52|278.12|281.99|276.59|3169
1643626800000|2022-01-31 11:00:00|283.28|277.88|284.24|278.84|285.47|280.07|280.96|275.56|3559
1643630400000|2022-01-31 12:00:00|284.26|278.86|282.93|277.53|285.52|280.12|281.08|275.68|5555
1643634000000|2022-01-31 13:00:00|282.94|277.54|282.76|279.86|284.57|280.36|280.99|275.59|4524
1643637600000|2022-01-31 14:00:00|282.77|279.87|285.09|282.19|285.12|282.22|282.21|279.31|5128
1643641200000|2022-01-31 15:00:00|285.08|282.18|286.65|283.75|288.06|285.16|284.91|282.01|6931
1643644800000|2022-01-31 16:00:00|286.66|283.76|290.11|287.21|290.8|287.9|286.47|283.57|6816
1643648400000|2022-01-31 17:00:00|290.13|287.23|290.23|287.33|292|289.1|289.31|286.41|5738
1643652000000|2022-01-31 18:00:00|290.21|287.31|288.43|285.53|290.86|287.96|288.41|285.51|3840
1643655600000|2022-01-31 19:00:00|288.44|285.54|283.82|280.92|288.95|286.05|283.68|280.78|5455
1643659200000|2022-01-31 20:00:00|283.84|280.94|284.95|282.05|285.18|282.28|282.18|279.28|5404
1643662800000|2022-01-31 21:00:00|284.9|282|285.78|282.88|286.23|283.33|284.41|281.51|4162
1643666400000|2022-01-31 22:00:00|285.75|282.85|285.31|282.41|287.55|284.65|285.19|282.29|3643
1643670000000|2022-01-31 23:00:00|285.33|282.43|286.71|283.81|287.25|284.35|285.05|282.15|3846
1643673600000|2022-02-01 00:00:00|286.7|283.8|285.69|282.79|287.98|285.08|285.58|282.68|4486
1643677200000|2022-02-01 01:00:00|285.71|282.81|284.63|281.73|286.24|283.34|284.2|281.3|3135
1643680800000|2022-02-01 02:00:00|284.64|281.74|286.95|284.05|287.16|284.26|284.41|281.51|3512
1643684400000|2022-02-01 03:00:00|286.96|284.06|289.9|287|290.26|287.36|286.62|283.72|4302
1643688000000|2022-02-01 04:00:00|289.88|286.98|289.04|286.14|290.87|287.97|288.67|285.77|3448
1643691600000|2022-02-01 05:00:00|289.06|286.16|287.94|285.04|289.57|286.67|287.87|284.97|2665
1643695200000|2022-02-01 06:00:00|287.93|285.03|287.31|284.41|288.02|285.12|286.67|283.77|3221
1643698800000|2022-02-01 07:00:00|287.32|284.42|288.43|285.53|288.51|285.61|287.25|284.35|3091
1643702400000|2022-02-01 08:00:00|288.44|285.54|290.18|287.28|290.28|287.38|288.24|285.34|3252
1643706000000|2022-02-01 09:00:00|290.16|287.26|286.67|283.77|292.49|289.59|286.3|283.4|6820
1643709600000|2022-02-01 10:00:00|286.66|283.76|286.08|283.18|287.49|284.59|284.44|281.54|4853
1643713200000|2022-02-01 11:00:00|286.09|283.19|287.25|284.35|287.95|285.05|285.71|282.81|4042
1643716800000|2022-02-01 12:00:00|287.2|284.3|289.57|286.67|290.04|287.14|286.96|284.06|4120
1643720400000|2022-02-01 13:00:00|289.59|286.69|289.18|286.28|290.15|287.25|287.56|284.66|5706
1643724000000|2022-02-01 14:00:00|289.17|286.27|287.12|284.22|290.18|287.28|285.61|282.71|7427
1643727600000|2022-02-01 15:00:00|287.13|284.23|287.94|285.04|287.98|285.08|284.85|281.95|7232
1643731200000|2022-02-01 16:00:00|287.95|285.05|290.7|287.8|291.07|288.17|286.41|283.51|6508
1643734800000|2022-02-01 17:00:00|290.72|287.82|289.14|286.24|290.82|287.92|286.92|284.02|5763
1643738400000|2022-02-01 18:00:00|289.17|286.27|287.73|284.83|289.51|286.61|287.2|284.3|4493
1643742000000|2022-02-01 19:00:00|287.72|284.82|286.19|283.29|288.26|285.36|286|283.1|5169
1643745600000|2022-02-01 20:00:00|286.18|283.28|286.66|283.76|287.82|284.92|286.16|283.26|4543
1643749200000|2022-02-01 21:00:00|286.67|283.77|289.49|286.59|289.52|286.62|286.67|283.77|3576
1643752800000|2022-02-01 22:00:00|289.5|286.6|289.34|286.44|289.66|286.76|288.06|285.16|2121
1643756400000|2022-02-01 23:00:00|289.36|286.46|289.45|286.55|290.96|288.06|289.04|286.14|3539
1643760000000|2022-02-02 00:00:00|289.46|286.56|289.6|286.7|290.56|287.66|288.03|285.13|4692
1643763600000|2022-02-02 01:00:00|289.57|286.67|289.34|286.44|290.55|287.65|288.36|285.46|3699
1643767200000|2022-02-02 02:00:00|289.33|286.43|290.17|287.27|290.37|287.47|288.46|285.56|3393
1643770800000|2022-02-02 03:00:00|290.18|287.28|290.68|287.78|291.87|288.97|290.17|287.27|2937
1643774400000|2022-02-02 04:00:00|290.69|287.79|290.87|287.97|291.83|288.93|289.49|286.59|3358
1643778000000|2022-02-02 05:00:00|290.86|287.96|290.75|287.85|291.25|288.35|289.77|286.87|2425
1643781600000|2022-02-02 06:00:00|290.73|287.83|290.87|287.97|292.3|289.4|289.74|286.84|3077
1643785200000|2022-02-02 07:00:00|290.86|287.96|289.89|286.99|291.33|288.43|289.3|286.4|3145
1643788800000|2022-02-02 08:00:00|289.9|287|294.88|291.98|294.99|292.09|289.39|286.49|3786
1643792400000|2022-02-02 09:00:00|294.89|291.99|294.65|291.75|295.31|292.41|292.79|289.89|4286
1643796000000|2022-02-02 10:00:00|294.69|291.79|296.37|293.47|296.72|293.82|294.07|291.17|3515
1643799600000|2022-02-02 11:00:00|296.36|293.46|296.28|293.38|296.52|293.62|295.27|292.37|2903
1643803200000|2022-02-02 12:00:00|296.29|293.39|297.76|294.86|298.25|295.35|295.96|293.06|4203
1643806800000|2022-02-02 13:00:00|297.77|294.87|294.81|291.91|298.06|295.16|294.57|291.67|3804
1643810400000|2022-02-02 14:00:00|294.8|291.9|288.85|285.95|295.24|292.34|287.28|284.38|6625
1643814000000|2022-02-02 15:00:00|288.86|285.96|286.79|283.89|290.17|287.27|286.12|283.22|7443
1643817600000|2022-02-02 16:00:00|286.78|283.88|286.68|283.78|287.31|284.41|282.62|279.72|7234
1643821200000|2022-02-02 17:00:00|286.67|283.77|285.52|282.62|288.07|285.17|284.38|281.48|4827
1643824800000|2022-02-02 18:00:00|285.53|282.63|286.01|283.11|286.32|283.42|284.69|281.79|4274
1643828400000|2022-02-02 19:00:00|286.02|283.12|286.39|283.49|287.29|284.39|285.37|282.47|4513
1643832000000|2022-02-02 20:00:00|286.4|283.5|286.76|283.86|287.64|284.74|284.94|282.04|5338
1643835600000|2022-02-02 21:00:00|286.77|283.87|282.87|279.97|287.07|284.17|278.35|275.45|7698
1643839200000|2022-02-02 22:00:00|282.85|279.95|281.39|278.49|284.15|281.25|280.48|277.58|4661
1643842800000|2022-02-02 23:00:00|281.35|278.45|279.4|276.5|282.11|279.21|278.85|275.95|5942
1643846400000|2022-02-03 00:00:00|279.42|276.52|278.76|275.86|280.58|277.68|278.1|275.2|5794
1643850000000|2022-02-03 01:00:00|278.77|275.87|276.84|273.94|279.81|276.91|275.02|272.12|4331
1643853600000|2022-02-03 02:00:00|276.85|273.95|278.76|275.86|278.94|276.04|275.21|272.31|4634
1643857200000|2022-02-03 03:00:00|278.75|275.85|278.23|275.33|279.32|276.42|277.78|274.88|4042
1643860800000|2022-02-03 04:00:00|278.22|275.32|278.37|275.47|281.45|278.55|277.89|274.99|4212
1643864400000|2022-02-03 05:00:00|278.39|275.49|279.86|276.96|280.25|277.35|277.69|274.79|3554
1643868000000|2022-02-03 06:00:00|279.83|276.93|279.89|276.99|280.21|277.31|279.12|276.22|2545
1643871600000|2022-02-03 07:00:00|279.88|276.98|280.65|277.75|281.14|278.24|279.8|276.9|2597
1643875200000|2022-02-03 08:00:00|280.68|277.78|280.26|277.36|281.64|278.74|279.39|276.49|3264
1643878800000|2022-02-03 09:00:00|280.25|277.35|274.75|271.85|280.47|277.57|274.29|271.39|3434
1643882400000|2022-02-03 10:00:00|274.74|271.84|274.02|271.12|275.8|272.9|273.01|270.11|6114
1643886000000|2022-02-03 11:00:00|274.01|271.11|276.51|273.61|277.28|274.38|273.56|270.66|4944
1643889600000|2022-02-03 12:00:00|276.5|273.6|276.7|273.8|276.99|274.09|272.81|269.91|5691
1643893200000|2022-02-03 13:00:00|276.69|273.79|275.58|272.68|277.39|274.49|274.75|271.85|4969
1643896800000|2022-02-03 14:00:00|275.56|272.66|275.46|272.56|277.1|274.2|274.89|271.99|6625
1643900400000|2022-02-03 15:00:00|275.47|272.57|277.8|274.9|278.59|275.69|275.36|272.46|5770
1643904000000|2022-02-03 16:00:00|277.78|274.88|274.6|271.7|279.2|276.3|274.6|271.7|5412
1643907600000|2022-02-03 17:00:00|274.59|271.69|275.95|273.05|276.34|273.44|273.24|270.34|5303
1643911200000|2022-02-03 18:00:00|275.94|273.04|275.76|272.86|276.36|273.46|275.07|272.17|4311
1643914800000|2022-02-03 19:00:00|275.75|272.85|274.47|271.57|276.31|273.41|273.01|270.11|4423
1643918400000|2022-02-03 20:00:00|274.46|271.56|273.97|271.07|274.93|272.03|272.63|269.73|4822
1643922000000|2022-02-03 21:00:00|273.98|271.08|279.29|276.39|280.21|277.31|273.98|271.08|4867
1643925600000|2022-02-03 22:00:00|279.35|276.45|280.25|277.35|280.48|277.58|278.91|276.01|2609
1643929200000|2022-02-03 23:00:00|280.26|277.36|282.73|279.83|282.96|280.06|279.87|276.97|3694
1643932800000|2022-02-04 00:00:00|282.72|279.82|280.83|277.93|282.85|279.95|280.5|277.6|4544
1643936400000|2022-02-04 01:00:00|280.82|277.92|279.26|276.36|280.86|277.96|279.01|276.11|5016
1643940000000|2022-02-04 02:00:00|279.23|276.33|279.36|276.46|280.17|277.27|279.05|276.15|5708
1643943600000|2022-02-04 03:00:00|279.33|276.43|278.49|275.59|279.73|276.83|278.43|275.53|5422
1643947200000|2022-02-04 04:00:00|278.5|275.6|278.77|275.87|278.99|276.09|278.13|275.23|5122
1643950800000|2022-02-04 05:00:00|278.76|275.86|282.42|279.52|283.82|280.92|278.35|275.45|7177
1643954400000|2022-02-04 06:00:00|282.43|279.53|285.27|282.37|285.76|282.86|282.42|279.52|6990
1643958000000|2022-02-04 07:00:00|285.28|282.38|286.55|283.65|287.01|284.11|285.12|282.22|7046
1643961600000|2022-02-04 08:00:00|286.59|283.69|289.49|286.59|292.08|289.18|286.53|283.63|7320
1643965200000|2022-02-04 09:00:00|289.52|286.62|289.02|286.12|290.01|287.11|288.46|285.56|6311
1643968800000|2022-02-04 10:00:00|289.01|286.11|287.83|284.93|290.33|287.43|287.29|284.39|7254
1643972400000|2022-02-04 11:00:00|287.85|284.95|287.41|284.51|288.36|285.46|287.22|284.32|6675
1643976000000|2022-02-04 12:00:00|287.35|284.45|288.68|285.78|289.25|286.35|287.35|284.45|5094
1643979600000|2022-02-04 13:00:00|288.71|285.81|285.97|283.07|290.02|287.12|284.29|281.39|7020
1643983200000|2022-02-04 14:00:00|285.98|283.08|288.69|285.79|290.09|287.19|285.02|282.12|7632
1643986800000|2022-02-04 15:00:00|288.7|285.8|293.66|290.76|296.54|293.64|288.45|285.55|10080
1643990400000|2022-02-04 16:00:00|293.65|290.75|297.85|294.95|299.56|296.66|293.34|290.44|9378
1643994000000|2022-02-04 17:00:00|297.86|294.96|299.05|296.15|299.46|296.56|297.46|294.56|7787
1643997600000|2022-02-04 18:00:00|299.06|296.16|300.37|297.47|301.31|298.41|298.72|295.82|6669
1644001200000|2022-02-04 19:00:00|300.36|297.46|300.92|298.02|301.49|298.59|299.29|296.39|7033
1644004800000|2022-02-04 20:00:00|300.91|298.01|299.48|296.58|301.45|298.55|299.14|296.24|7333
1644008400000|2022-02-04 21:00:00|299.5|296.6|301.32|298.42|301.33|298.43|299.08|296.18|4432
1644048000000|2022-02-05 08:00:00|311.05|308.15|312.95|310.05|313.13|310.23|310.99|308.09|4801
1644051600000|2022-02-05 09:00:00|312.94|310.04|314.2|311.3|314.28|311.38|311.29|308.39|4893
1644055200000|2022-02-05 10:00:00|314.19|311.29|314.72|311.82|314.92|312.02|313.07|310.17|4480
1644058800000|2022-02-05 11:00:00|314.73|311.83|316.21|313.31|316.34|313.44|314.04|311.14|3374
1644062400000|2022-02-05 12:00:00|316.22|313.32|316.91|314.01|318.25|315.35|315.97|313.07|4680
1644066000000|2022-02-05 13:00:00|316.9|314|320.47|317.57|322.5|319.6|316.51|313.61|4885
1644069600000|2022-02-05 14:00:00|320.49|317.59|323.95|321.05|326.44|323.54|319.45|316.55|5470
1644073200000|2022-02-05 15:00:00|323.9|321|324.1|321.2|325.02|322.12|321.23|318.33|7159
1644076800000|2022-02-05 16:00:00|324.12|321.22|320.68|317.78|328.74|325.84|320.16|317.26|6557
1644080400000|2022-02-05 17:00:00|320.69|317.79|328|325.1|330.52|327.62|317.32|314.42|7771
1644084000000|2022-02-05 18:00:00|328.02|325.12|323.6|320.7|328.16|325.26|323.06|320.16|5245
1644087600000|2022-02-05 19:00:00|323.61|320.71|320.55|317.65|323.61|320.71|320.05|317.15|5662
1644091200000|2022-02-05 20:00:00|320.56|317.66|323.74|320.84|323.79|320.89|320.16|317.26|5758
1644094800000|2022-02-05 21:00:00|323.73|320.83|322.72|319.82|324.36|321.46|322.66|319.76|4942
1644098400000|2022-02-05 22:00:00|322.7|319.8|323.44|320.54|323.68|320.78|322.53|319.63|2973
1644102000000|2022-02-05 23:00:00|323.45|320.55|321.96|319.06|324.46|321.56|321.78|318.88|4325
1644105600000|2022-02-06 00:00:00|321.95|319.05|324.54|321.64|324.63|321.73|321.94|319.04|4588
1644109200000|2022-02-06 01:00:00|324.53|321.63|328.92|326.02|329.56|326.66|324.53|321.63|2752
1644112800000|2022-02-06 02:00:00|328.91|326.01|328.68|325.78|328.98|326.08|327.14|324.24|3531
1644116400000|2022-02-06 03:00:00|328.69|325.79|327.91|325.01|329.64|326.74|327.74|324.84|3014
1644120000000|2022-02-06 04:00:00|327.92|325.02|325.98|323.08|328.77|325.87|324.09|321.19|3400
1644123600000|2022-02-06 05:00:00|325.96|323.06|327.53|324.63|327.91|325.01|325|322.1|3414
1644127200000|2022-02-06 06:00:00|327.52|324.62|323.81|320.91|327.64|324.74|323.23|320.33|4399
1644130800000|2022-02-06 07:00:00|323.82|320.92|324.58|321.68|325.38|322.48|322.42|319.52|4520
1644134400000|2022-02-06 08:00:00|324.57|321.67|326.17|323.27|326.3|323.4|322.91|320.01|3640
1644138000000|2022-02-06 09:00:00|326.16|323.26|327.2|324.3|327.4|324.5|325.25|322.35|1918
1644141600000|2022-02-06 10:00:00|327.2|324.3|323.65|320.75|327.5|324.6|323.58|320.68|2680
1644145200000|2022-02-06 11:00:00|323.66|320.76|322.15|319.25|324.1|321.2|320.9|318|2872
1644148800000|2022-02-06 12:00:00|322.16|319.26|322.52|319.62|323.44|320.54|320.76|317.86|2613
1644152400000|2022-02-06 13:00:00|322.51|319.61|322.49|319.59|324.6|321.7|321.17|318.27|3999
1644156000000|2022-02-06 14:00:00|322.48|319.58|317.7|314.8|328.31|325.41|314.55|311.65|6845
1644159600000|2022-02-06 15:00:00|317.69|314.79|319.8|316.9|320.47|317.57|315.17|312.27|6288
1644163200000|2022-02-06 16:00:00|319.81|316.91|320.51|317.61|321.27|318.37|318.34|315.44|4184
1644166800000|2022-02-06 17:00:00|320.53|317.63|321.1|318.2|322.17|319.27|320.34|317.44|3819
1644170400000|2022-02-06 18:00:00|321.15|318.25|318.36|315.46|321.28|318.38|317.9|315|3778
1644174000000|2022-02-06 19:00:00|318.38|315.48|320.32|317.42|320.55|317.65|318.16|315.26|3368
1644177600000|2022-02-06 20:00:00|320.3|317.4|320.17|315.27|321.36|317.81|318.75|313.85|4625
1644181200000|2022-02-06 21:00:00|320.18|315.28|321.14|316.24|321.63|316.73|319.38|314.48|3945
1644184800000|2022-02-06 22:00:00|321.15|316.25|319.7|316.8|321.57|318.02|319.14|316.02|3015
1644188400000|2022-02-06 23:00:00|319.69|316.79|326.34|323.44|328.26|325.36|319.16|316.26|8286
1644192000000|2022-02-07 00:00:00|326.35|323.45|321.41|318.51|327.13|324.23|320.61|317.71|8082
1644195600000|2022-02-07 01:00:00|321.43|318.53|322.62|319.72|324.03|321.13|319.68|316.78|7479
1644199200000|2022-02-07 02:00:00|322.61|319.71|325.16|322.26|327.58|324.68|322.56|319.66|7643
1644202800000|2022-02-07 03:00:00|325.15|322.25|332.21|329.31|333.62|330.72|325.13|322.23|6549
1644206400000|2022-02-07 04:00:00|332.2|329.3|330.78|327.88|333.05|330.15|329.93|327.03|6229
1644210000000|2022-02-07 05:00:00|330.79|327.89|333.13|330.23|333.56|330.66|330.12|327.22|6433
1644213600000|2022-02-07 06:00:00|333.12|330.22|335.48|332.58|336.92|334.02|332.64|329.74|6233
1644217200000|2022-02-07 07:00:00|335.47|332.57|334.76|331.86|336.48|333.58|333.17|330.27|5675
1644220800000|2022-02-07 08:00:00|334.77|331.87|338.54|335.64|339.26|336.36|333.53|330.63|6104
1644224400000|2022-02-07 09:00:00|338.52|335.62|336.81|333.91|339.31|336.41|334.53|331.63|7624
1644228000000|2022-02-07 10:00:00|336.8|333.9|337|334.1|337.75|334.85|335.95|333.05|7091
1644231600000|2022-02-07 11:00:00|336.99|334.09|338.42|335.52|338.71|335.81|335.69|332.79|6554
1644235200000|2022-02-07 12:00:00|338.43|335.53|339.74|336.84|342.59|339.69|338.17|335.27|7058
1644238800000|2022-02-07 13:00:00|339.75|336.85|340.88|337.98|341.63|338.73|339.42|336.52|6774
1644242400000|2022-02-07 14:00:00|340.9|338|341.05|338.15|341.36|338.46|337.94|335.04|8612
1644246000000|2022-02-07 15:00:00|341.1|338.2|340.63|337.73|341.31|338.41|337.24|334.34|7572
1644249600000|2022-02-07 16:00:00|340.62|337.72|339.45|336.55|343.52|340.62|336.77|333.87|8631
1644253200000|2022-02-07 17:00:00|339.43|336.53|341.44|338.54|341.65|338.75|337.6|334.7|6381
1644256800000|2022-02-07 18:00:00|341.42|338.52|337.97|335.07|343.41|340.51|335|332.1|8159
1644260400000|2022-02-07 19:00:00|337.96|335.06|341.41|338.51|343.54|340.64|337.51|334.61|7822
1644264000000|2022-02-07 20:00:00|341.42|338.52|338.26|335.36|342.55|339.65|335.9|333|6688
1644267600000|2022-02-07 21:00:00|338.25|335.35|341.23|338.33|341.24|338.34|336.86|333.96|5812
1644271200000|2022-02-07 22:00:00|341.24|338.34|344.04|341.14|344.67|341.77|341.18|338.28|3967
1644274800000|2022-02-07 23:00:00|344.02|341.12|344.72|341.82|345.49|342.59|342.02|339.12|6237
1644278400000|2022-02-08 00:00:00|344.78|341.88|347.41|344.51|348.9|346|338.98|336.08|7977
1644282000000|2022-02-08 01:00:00|347.4|344.5|350.32|347.42|351.1|348.2|346.13|343.23|7039
1644285600000|2022-02-08 02:00:00|350.31|347.41|350.45|347.55|351.48|348.58|348.43|345.53|6061
1644289200000|2022-02-08 03:00:00|350.43|347.53|351.73|348.83|354.33|351.43|349.48|346.58|6470
1644292800000|2022-02-08 04:00:00|351.72|348.82|349.65|346.75|352.86|349.96|348.83|345.93|6563
1644296400000|2022-02-08 05:00:00|349.66|346.76|354.1|351.2|354.43|351.53|348.73|345.83|6865
1644300000000|2022-02-08 06:00:00|354.11|351.21|350.65|347.75|357.41|354.51|347.16|344.26|8331
1644303600000|2022-02-08 07:00:00|350.66|347.76|348.68|345.78|350.88|347.98|347.4|344.5|6091
1644307200000|2022-02-08 08:00:00|348.66|345.76|337.32|334.42|349.49|346.59|336.56|333.66|8919
1644310800000|2022-02-08 09:00:00|337.24|334.34|335.91|333.01|339.89|336.99|332.89|329.99|9047
1644314400000|2022-02-08 10:00:00|335.93|333.03|335.1|332.2|336.84|333.94|332.12|329.22|6904
1644318000000|2022-02-08 11:00:00|335.11|332.21|335.53|332.63|336.71|333.81|333.76|330.86|5664
1644321600000|2022-02-08 12:00:00|335.51|332.61|332.41|329.51|335.51|332.61|328.99|326.09|7519
1644325200000|2022-02-08 13:00:00|332.4|329.5|333.65|330.75|333.79|330.89|330.34|327.44|7231
1644328800000|2022-02-08 14:00:00|333.66|330.76|331.18|328.28|335.09|332.19|331.01|328.11|7348
1644332400000|2022-02-08 15:00:00|331.17|328.27|332.13|329.23|332.69|329.79|326.83|323.93|8573
1644336000000|2022-02-08 16:00:00|332.12|329.22|330.03|327.13|334|331.1|328.95|326.05|7947
1644339600000|2022-02-08 17:00:00|330.05|327.15|330.32|327.42|332.09|329.19|327.36|324.46|7108
1644343200000|2022-02-08 18:00:00|330.31|327.41|330.46|327.56|332.46|329.56|329.42|326.52|6466
1644346800000|2022-02-08 19:00:00|330.45|327.55|331.8|328.9|332.11|329.21|328.35|325.45|7497
1644350400000|2022-02-08 20:00:00|331.84|328.94|336.39|333.49|337.38|334.48|331.22|328.32|8580
1644354000000|2022-02-08 21:00:00|336.48|333.58|336.38|333.48|337.11|334.21|334.43|331.53|6178
1644357600000|2022-02-08 22:00:00|336.39|333.49|336.43|333.53|337.4|334.5|334.41|331.51|3668
1644361200000|2022-02-08 23:00:00|336.41|333.51|337.15|334.25|340.27|337.37|336.37|333.47|5692
1644364800000|2022-02-09 00:00:00|337.16|334.26|336.52|333.62|338.26|335.36|334.45|331.55|6823
1644368400000|2022-02-09 01:00:00|336.53|333.63|334.55|331.65|336.6|333.7|334.41|331.51|5254
1644372000000|2022-02-09 02:00:00|334.56|331.66|332.47|329.57|335.44|332.54|329.95|327.05|6406
1644375600000|2022-02-09 03:00:00|332.52|329.62|332.37|329.47|333.28|330.38|330.76|327.86|5627
1644379200000|2022-02-09 04:00:00|332.31|329.41|340.74|337.84|342.04|339.14|332.31|329.41|6571
1644382800000|2022-02-09 05:00:00|340.75|337.85|338.1|335.2|342.65|339.75|333.49|330.59|7312
1644386400000|2022-02-09 06:00:00|338.07|335.17|340.32|337.42|341.4|338.5|337.99|335.09|6548
1644390000000|2022-02-09 07:00:00|340.29|337.39|341.63|338.73|342.52|339.62|338.98|336.08|6870
1644393600000|2022-02-09 08:00:00|341.68|338.78|340.51|337.61|342.21|339.31|336.22|333.32|7529
1644397200000|2022-02-09 09:00:00|340.52|337.62|338.94|336.04|342.02|339.12|338.83|335.93|4026
1644400800000|2022-02-09 10:00:00|338.93|336.03|339.57|336.67|342.58|339.68|338.93|336.03|4375
1644404400000|2022-02-09 11:00:00|339.56|336.66|339.47|336.57|340.46|337.56|338.63|335.73|4455
1644408000000|2022-02-09 12:00:00|339.46|336.56|344.46|341.56|345.87|342.97|338.64|335.74|5415
1644411600000|2022-02-09 13:00:00|344.47|341.57|344.32|341.42|347.16|344.26|343.35|340.45|5761
1644415200000|2022-02-09 14:00:00|344.31|341.41|346.91|344.01|348.16|345.26|343.25|340.35|6656
1644418800000|2022-02-09 15:00:00|346.88|343.98|346.02|343.12|348.44|345.54|345.13|342.23|7253
1644422400000|2022-02-09 16:00:00|346|343.1|347.9|345|348.82|345.92|344.19|341.29|6881
1644426000000|2022-02-09 17:00:00|347.92|345.02|344.25|341.35|348.25|345.35|343.87|340.97|6312
1644429600000|2022-02-09 18:00:00|344.24|341.34|344.18|341.28|344.8|341.9|343.35|340.45|6509
1644433200000|2022-02-09 19:00:00|344.19|341.29|345.79|342.89|347.44|344.54|343.98|341.08|7338
1644436800000|2022-02-09 20:00:00|345.8|342.9|347.14|344.24|348.39|345.49|345.42|342.52|7321
1644440400000|2022-02-09 21:00:00|347.16|344.26|347.7|344.8|348.28|345.38|346.53|343.63|4919
1644444000000|2022-02-09 22:00:00|347.71|344.81|348.77|345.87|348.99|346.09|346.83|343.93|3641
1644447600000|2022-02-09 23:00:00|348.78|345.88|347.68|344.78|349.34|346.44|346.56|343.66|4801
1644451200000|2022-02-10 00:00:00|347.69|344.79|345.51|342.61|347.77|344.87|345.03|342.13|4681
1644454800000|2022-02-10 01:00:00|345.52|342.62|343.94|341.04|346.24|343.34|343.04|340.14|3675
1644458400000|2022-02-10 02:00:00|343.93|341.03|339.04|336.14|344.87|341.97|338.88|335.98|3419
1644462000000|2022-02-10 03:00:00|339.03|336.13|340.68|337.78|341.14|338.24|338.17|335.27|4729
1644465600000|2022-02-10 04:00:00|340.67|337.77|340.88|337.98|342.11|339.21|339.49|336.59|4300
1644469200000|2022-02-10 05:00:00|340.91|338.01|342.97|340.07|343.02|340.12|340.42|337.52|4019
1644472800000|2022-02-10 06:00:00|342.96|340.06|344.42|341.52|344.85|341.95|342.81|339.91|4719
1644476400000|2022-02-10 07:00:00|344.43|341.53|347.61|344.71|347.62|344.72|344.2|341.3|4785
1644480000000|2022-02-10 08:00:00|347.62|344.72|350.45|347.55|350.45|347.55|347.13|344.23|6206
1644483600000|2022-02-10 09:00:00|350.44|347.54|354.36|351.46|354.59|351.69|349.99|347.09|5305
1644487200000|2022-02-10 10:00:00|354.37|351.47|356.13|353.23|356.33|353.43|353.95|351.05|7360
1644490800000|2022-02-10 11:00:00|356.11|353.21|358.68|355.78|360.96|358.06|354.77|351.87|7435
1644494400000|2022-02-10 12:00:00|358.69|355.79|361.03|358.13|364.29|361.39|358.69|355.79|7356
1644498000000|2022-02-10 13:00:00|361.04|358.14|348.78|345.88|363.26|360.36|346.44|343.54|9441
1644501600000|2022-02-10 14:00:00|348.79|345.89|356.85|353.95|356.86|353.96|344.44|341.54|9922
1644505200000|2022-02-10 15:00:00|356.88|353.98|356.44|353.54|361.42|358.52|354.58|351.68|10728
1644508800000|2022-02-10 16:00:00|356.45|353.55|355.72|352.82|358.05|355.15|353.36|350.46|9331
1644512400000|2022-02-10 17:00:00|355.73|352.83|353.44|350.54|357.67|354.77|351.71|348.81|8340
1644516000000|2022-02-10 18:00:00|353.23|350.33|350.87|347.97|353.5|350.6|349.69|346.79|7831
1644519600000|2022-02-10 19:00:00|350.88|347.98|347.24|344.34|351.09|348.19|346.39|343.49|8369
1644523200000|2022-02-10 20:00:00|347.26|344.36|346.67|343.77|348.85|345.95|344.04|341.14|8659
1644526800000|2022-02-10 21:00:00|346.7|343.8|346.44|343.54|349.77|346.87|345.99|343.09|6667
1644530400000|2022-02-10 22:00:00|346.45|343.55|348.42|345.52|348.87|345.97|345.23|342.33|4690
1644534000000|2022-02-10 23:00:00|348.32|345.42|342.33|339.43|348.97|346.07|341.55|338.65|8178
1644537600000|2022-02-11 00:00:00|342.36|339.46|336.54|333.64|342.42|339.52|332.8|329.9|9279
1644541200000|2022-02-11 01:00:00|336.51|333.61|339.55|336.65|341.53|338.63|335.52|332.62|8759
1644544800000|2022-02-11 02:00:00|339.53|336.63|339.1|336.2|340.34|337.44|337.12|334.22|7835
1644548400000|2022-02-11 03:00:00|339.12|336.22|341.1|338.2|342.37|339.47|338.67|335.77|5931
1644552000000|2022-02-11 04:00:00|341.09|338.19|340.63|337.73|341.23|338.33|339.08|336.18|5330
1644555600000|2022-02-11 05:00:00|340.64|337.74|336.73|333.83|340.92|338.02|336.7|333.8|5363
1644559200000|2022-02-11 06:00:00|336.8|333.9|340.79|337.89|341.52|338.62|336.72|333.82|6612
1644562800000|2022-02-11 07:00:00|340.78|337.88|341.69|338.79|342.01|339.11|340.29|337.39|6708
1644566400000|2022-02-11 08:00:00|341.68|338.78|334.99|332.09|343.26|340.36|334.9|332|7011
1644570000000|2022-02-11 09:00:00|335.01|332.11|337.9|335|339.11|336.21|334.08|331.18|8351
1644573600000|2022-02-11 10:00:00|337.91|335.01|338.13|335.23|339.18|336.28|336.34|333.44|6777
1644577200000|2022-02-11 11:00:00|338.14|335.24|336.95|334.05|338.33|335.43|336.21|333.31|6184
1644580800000|2022-02-11 12:00:00|336.97|334.07|339.15|336.25|340.18|337.28|336.34|333.44|7173
1644584400000|2022-02-11 13:00:00|339.18|336.28|341.53|338.63|341.88|338.98|338.88|335.98|7222
1644588000000|2022-02-11 14:00:00|341.55|338.65|339.44|336.54|341.98|339.08|337.8|334.9|8556
1644591600000|2022-02-11 15:00:00|339.45|336.55|339.1|336.2|340.97|338.07|338.64|335.74|8469
1644595200000|2022-02-11 16:00:00|339.12|336.22|338.37|335.47|339.74|336.84|336.48|333.58|8240
1644598800000|2022-02-11 17:00:00|338.36|335.46|336.67|333.77|338.76|335.86|335.66|332.76|7392
1644602400000|2022-02-11 18:00:00|336.66|333.76|329.6|326.7|338.14|335.24|329.3|326.4|6954
1644606000000|2022-02-11 19:00:00|329.56|326.66|329.44|326.54|331.56|328.66|325.5|322.6|9868
1644609600000|2022-02-11 20:00:00|329.45|326.55|322.21|319.31|329.85|326.95|321.99|319.09|8136
1644613200000|2022-02-11 21:00:00|322.2|319.3|323.1|320.2|324.91|322.01|322.09|319.19|7223
1644652800000|2022-02-12 08:00:00|319.11|316.21|320.48|317.58|321.64|318.74|319.1|316.2|5661
1644656400000|2022-02-12 09:00:00|320.51|317.61|321.63|318.73|321.89|318.99|319.9|317|5098
1644660000000|2022-02-12 10:00:00|321.64|318.74|318.87|315.97|321.78|318.88|316.59|313.69|5594
1644663600000|2022-02-12 11:00:00|318.86|315.96|321.61|318.71|321.74|318.84|315.42|312.52|6115
1644667200000|2022-02-12 12:00:00|321.63|318.73|319.44|316.54|321.78|318.88|318.11|315.21|5702
1644670800000|2022-02-12 13:00:00|319.45|316.55|318.04|315.14|320.69|317.79|317.96|315.06|6180
1644674400000|2022-02-12 14:00:00|318.03|315.13|320.3|317.4|320.6|317.7|314.34|311.44|6059
1644678000000|2022-02-12 15:00:00|320.31|317.41|320.76|317.86|321.17|318.27|316.55|313.65|6281
1644681600000|2022-02-12 16:00:00|320.77|317.87|327.18|324.28|327.85|324.95|319.48|316.58|7469
1644685200000|2022-02-12 17:00:00|327.21|324.31|329.12|326.22|329.58|326.68|326.92|324.02|6222
1644688800000|2022-02-12 18:00:00|329.11|326.21|329.57|326.67|331.55|328.65|328.46|325.56|6260
1644692400000|2022-02-12 19:00:00|329.58|326.68|326.69|323.79|330.17|327.27|326.17|323.27|5352
1644696000000|2022-02-12 20:00:00|326.68|323.78|327.04|324.14|327.92|325.02|325.75|322.85|4999
1644699600000|2022-02-12 21:00:00|327.08|324.18|319.59|316.69|327.39|324.49|318.44|315.54|6904
1644703200000|2022-02-12 22:00:00|319.58|316.68|326.7|323.8|326.73|323.83|319.29|316.39|4072
1644706800000|2022-02-12 23:00:00|326.72|323.82|331.94|329.04|331.95|329.05|326.19|323.29|5745
1644710400000|2022-02-13 00:00:00|331.93|329.03|333.62|330.72|335.87|332.97|329.08|326.18|6853
1644714000000|2022-02-13 01:00:00|333.6|330.7|330.98|328.08|333.77|330.87|329.7|326.8|5353
1644717600000|2022-02-13 02:00:00|330.99|328.09|329.95|327.05|331.23|328.33|328.61|325.71|5116
1644721200000|2022-02-13 03:00:00|329.93|327.03|329.08|326.18|330.42|327.52|328.77|325.87|4944
1644724800000|2022-02-13 04:00:00|329.07|326.17|329.67|326.77|332.9|330|328.76|325.86|5288
1644728400000|2022-02-13 05:00:00|329.69|326.79|330.29|327.39|330.92|328.02|329.17|326.27|3924
1644732000000|2022-02-13 06:00:00|330.3|327.4|330.8|327.9|331.12|328.22|329.07|326.17|3612
1644735600000|2022-02-13 07:00:00|330.81|327.91|330.06|327.16|330.93|328.03|329.23|326.33|2765
1644739200000|2022-02-13 08:00:00|330.07|327.17|330.04|327.14|330.68|327.78|328.78|325.88|3370
1644742800000|2022-02-13 09:00:00|330.05|327.15|326.9|324|330.11|327.21|326.74|323.84|3494
1644746400000|2022-02-13 10:00:00|326.91|324.01|329.58|326.68|330.05|327.15|326.2|323.3|4955
1644750000000|2022-02-13 11:00:00|329.56|326.66|328.68|325.78|330.44|327.54|328.52|325.62|3870
1644753600000|2022-02-13 12:00:00|328.69|325.79|328.28|325.38|329.63|326.73|328|325.1|4290
1644757200000|2022-02-13 13:00:00|328.3|325.4|331.62|328.72|331.83|328.93|327.55|324.65|5684
1644760800000|2022-02-13 14:00:00|331.57|328.67|332.15|329.25|333.23|330.33|328.46|325.56|7061
1644764400000|2022-02-13 15:00:00|332.16|329.26|339.39|336.49|341.45|338.55|331.95|329.05|7699
1644768000000|2022-02-13 16:00:00|339.4|336.5|335.39|332.49|340|337.1|333.99|331.09|7779
1644771600000|2022-02-13 17:00:00|335.41|332.51|334.22|331.32|335.53|332.63|331.79|328.89|6379
1644775200000|2022-02-13 18:00:00|334.21|331.31|329.17|326.27|336.22|333.32|328.65|325.75|5581
1644778800000|2022-02-13 19:00:00|329.16|326.26|329.94|327.04|333.16|330.26|326.84|323.94|6719
1644782400000|2022-02-13 20:00:00|329.95|327.05|335.27|330.37|335.27|331.59|328.95|326.05|6554
1644786000000|2022-02-13 21:00:00|335.28|330.38|335.62|330.72|336.89|331.99|333.21|328.31|6100
1644789600000|2022-02-13 22:00:00|335.61|330.71|337.12|334.22|337.77|334.87|334.02|330.7|4011
1644793200000|2022-02-13 23:00:00|337.15|334.25|335.21|332.31|337.49|334.59|334.23|331.33|7326
1644796800000|2022-02-14 00:00:00|335.25|332.35|335.45|332.55|339.2|336.3|334.03|331.13|8105
1644800400000|2022-02-14 01:00:00|335.46|332.56|326.8|323.9|335.63|332.73|326.32|323.42|7924
1644804000000|2022-02-14 02:00:00|326.79|323.89|324.33|321.43|328.27|325.37|324.02|321.12|6613
1644807600000|2022-02-14 03:00:00|324.29|321.39|323.68|320.78|326.53|323.63|323.28|320.38|6416
1644811200000|2022-02-14 04:00:00|323.69|320.79|324.5|321.6|325.48|322.58|322.7|319.8|5684
1644814800000|2022-02-14 05:00:00|324.48|321.58|320.26|317.36|325.15|322.25|320.13|317.23|5972
1644818400000|2022-02-14 06:00:00|320.28|317.38|325.62|322.72|325.9|323|320.04|317.14|6090
1644822000000|2022-02-14 07:00:00|325.6|322.7|325.33|322.43|325.65|322.75|323.47|320.57|5262
1644825600000|2022-02-14 08:00:00|325.34|322.44|322.47|319.57|326.38|323.48|322.41|319.51|5985
1644829200000|2022-02-14 09:00:00|322.45|319.55|322.78|319.88|324.35|321.45|321.54|318.64|6039
1644832800000|2022-02-14 10:00:00|322.8|319.9|323.4|320.5|323.95|321.05|321.59|318.69|5282
1644836400000|2022-02-14 11:00:00|323.41|320.51|323.63|320.73|324.78|321.88|323.27|320.37|4782
1644840000000|2022-02-14 12:00:00|323.68|320.78|328.49|325.59|328.76|325.86|321.11|318.21|6953
1644843600000|2022-02-14 13:00:00|328.5|325.6|328.48|325.58|329.84|326.94|327.65|324.75|6849
1644847200000|2022-02-14 14:00:00|328.51|325.61|329.45|326.55|331.17|328.27|328.51|325.61|8000
1644850800000|2022-02-14 15:00:00|329.5|326.6|328.29|325.39|330.23|327.33|327.38|324.48|7981
1644854400000|2022-02-14 16:00:00|328.31|325.41|332.27|329.37|333.05|330.15|328.2|325.3|6217
1644858000000|2022-02-14 17:00:00|332.23|329.33|334.63|331.73|335.44|332.54|332.09|329.19|6082
1644861600000|2022-02-14 18:00:00|334.6|331.7|331.74|328.84|334.77|331.87|331.43|328.53|5660
1644865200000|2022-02-14 19:00:00|331.73|328.83|330.44|327.54|332.21|329.31|327.63|324.73|7416
1644868800000|2022-02-14 20:00:00|330.43|327.53|330.06|327.16|331.45|328.55|328.65|325.75|6953
1644872400000|2022-02-14 21:00:00|330.05|327.15|331.01|328.11|331.52|328.62|329.7|326.8|4080
1644876000000|2022-02-14 22:00:00|331.03|328.13|333.26|330.36|334.15|331.25|331.03|328.13|3925
1644879600000|2022-02-14 23:00:00|333.28|330.38|332.1|329.2|334.47|331.57|332.02|329.12|4219
1644883200000|2022-02-15 00:00:00|332.09|329.19|331.52|328.62|333.2|330.3|330.45|327.55|5417
1644886800000|2022-02-15 01:00:00|331.53|328.63|339.12|336.22|340.95|338.05|331.08|328.18|6344
1644890400000|2022-02-15 02:00:00|339.13|336.23|339.19|336.29|339.89|336.99|338.2|335.3|5910
1644894000000|2022-02-15 03:00:00|339.2|336.3|337.57|334.67|339.4|336.5|337.5|334.6|3798
1644897600000|2022-02-15 04:00:00|337.58|334.68|335.78|332.88|338.53|335.63|335.64|332.74|5731
1644901200000|2022-02-15 05:00:00|335.83|332.93|335.12|332.22|335.87|332.97|334.83|331.93|3737
1644904800000|2022-02-15 06:00:00|335.11|332.21|333.8|330.9|335.42|332.52|333.66|330.76|3731
1644908400000|2022-02-15 07:00:00|333.79|330.89|335.6|332.7|335.9|333|333.64|330.74|4078
1644912000000|2022-02-15 08:00:00|335.61|332.71|338.58|335.68|340.28|337.38|335.52|332.62|6601
1644915600000|2022-02-15 09:00:00|338.6|335.7|339.7|336.8|339.93|337.03|338|335.1|6745
1644919200000|2022-02-15 10:00:00|339.71|336.81|342.49|339.59|343.1|340.2|339.12|336.22|6363
1644922800000|2022-02-15 11:00:00|342.48|339.58|339.92|337.02|342.98|340.08|339.88|336.98|6064
1644926400000|2022-02-15 12:00:00|339.93|337.03|340.03|337.13|340.98|338.08|338.07|335.17|6031
1644930000000|2022-02-15 13:00:00|340.04|337.14|339.7|336.8|341.04|338.14|337.7|334.8|6019
1644933600000|2022-02-15 14:00:00|339.67|336.77|338.97|336.07|341.32|338.42|338.83|335.93|6759
1644937200000|2022-02-15 15:00:00|339.01|336.11|340.94|338.04|341.2|338.3|336.09|333.19|6003
1644940800000|2022-02-15 16:00:00|340.97|338.07|340.72|337.82|341.88|338.98|339.72|336.82|5872
1644944400000|2022-02-15 17:00:00|340.71|337.81|339.36|336.46|341.15|338.25|338.66|335.76|6056
1644948000000|2022-02-15 18:00:00|339.35|336.45|340|337.1|340.71|337.81|338.49|335.59|5610
1644951600000|2022-02-15 19:00:00|340.02|337.12|339.24|336.34|340.15|337.25|338.96|336.06|5396
1644955200000|2022-02-15 20:00:00|339.25|336.35|340.5|337.6|340.64|337.74|338.84|335.94|5358
1644958800000|2022-02-15 21:00:00|340.56|337.66|338.8|335.9|340.64|337.74|338.1|335.2|3551
1644962400000|2022-02-15 22:00:00|338.81|335.91|342.23|339.33|342.99|340.09|337.56|334.66|3293
1644966000000|2022-02-15 23:00:00|342.24|339.34|344.9|342|346.3|343.4|341.56|338.66|6764
1644969600000|2022-02-16 00:00:00|344.87|341.97|341.54|338.64|345.02|342.12|341.12|338.22|5306
1644973200000|2022-02-16 01:00:00|341.5|338.6|339.45|336.55|341.56|338.66|338.16|335.26|5655
1644976800000|2022-02-16 02:00:00|339.44|336.54|338.94|336.04|339.54|336.64|337.87|334.97|4513
1644980400000|2022-02-16 03:00:00|338.96|336.06|337.66|334.76|340.28|337.38|337.33|334.43|4127
1644984000000|2022-02-16 04:00:00|337.67|334.77|336.54|333.64|337.67|334.77|334.32|331.42|4812
1644987600000|2022-02-16 05:00:00|336.53|333.63|337.19|334.29|338.11|335.21|336.3|333.4|4509
1644991200000|2022-02-16 06:00:00|337.18|334.28|338.75|335.85|339.11|336.21|337.03|334.13|3785
1644994800000|2022-02-16 07:00:00|338.73|335.83|339.59|336.69|340.05|337.15|337.94|335.04|3560
1644998400000|2022-02-16 08:00:00|339.58|336.68|338.54|335.64|340.09|337.19|338.51|335.61|5480
1645002000000|2022-02-16 09:00:00|338.55|335.65|338.23|335.33|340.63|337.73|337.86|334.96|4670
1645005600000|2022-02-16 10:00:00|338.24|335.34|341.09|338.19|341.74|338.84|336.6|333.7|5909
1645009200000|2022-02-16 11:00:00|341.07|338.17|340.94|338.04|342.43|339.53|340.78|337.88|5319
1645012800000|2022-02-16 12:00:00|340.93|338.03|339.93|337.03|341.56|338.66|339.4|336.5|5205
1645016400000|2022-02-16 13:00:00|339.91|337.01|334.59|331.69|340.11|337.21|332.74|329.84|7397
1645020000000|2022-02-16 14:00:00|334.6|331.7|332.88|329.98|336.02|333.12|331.17|328.27|8101
1645023600000|2022-02-16 15:00:00|332.87|329.97|332.76|329.86|334.17|331.27|330.63|327.73|6773
1645027200000|2022-02-16 16:00:00|332.75|329.85|333.13|330.23|333.63|330.73|330.63|327.73|6335
1645030800000|2022-02-16 17:00:00|333.12|330.22|333.2|330.3|334.41|331.51|332.85|329.95|3233
1645034400000|2022-02-16 18:00:00|333.21|330.31|333.67|330.77|334.01|331.11|331.98|329.08|4576
1645038000000|2022-02-16 19:00:00|333.66|330.76|337.92|335.02|339.21|336.31|332.95|330.05|7398
1645041600000|2022-02-16 20:00:00|337.93|335.03|337.16|334.26|339.13|336.23|337.06|334.16|6442
1645045200000|2022-02-16 21:00:00|337.17|334.27|335.81|332.91|337.99|335.09|335.18|332.28|4757
1645048800000|2022-02-16 22:00:00|335.79|332.89|338.73|335.83|339.62|336.72|334.97|332.07|2743
1645052400000|2022-02-16 23:00:00|338.74|335.84|335.94|333.04|339.37|336.47|335.65|332.75|4394
1645056000000|2022-02-17 00:00:00|335.92|333.02|337.15|334.25|337.62|334.72|335.24|332.34|5734
1645059600000|2022-02-17 01:00:00|337.16|334.26|336.65|333.75|338|335.1|336.3|333.4|4903
1645063200000|2022-02-17 02:00:00|336.64|333.74|335.1|332.2|336.72|333.82|333.72|330.82|4765
1645066800000|2022-02-17 03:00:00|335.09|332.19|331.98|329.08|335.57|332.67|331.75|328.85|5096
1645070400000|2022-02-17 04:00:00|331.97|329.07|330.75|327.85|332.12|329.22|328.7|325.8|5295
1645074000000|2022-02-17 05:00:00|330.74|327.84|330.96|328.06|332.34|329.44|329.79|326.89|5118
1645077600000|2022-02-17 06:00:00|330.92|328.02|333.78|330.88|334.15|331.25|330.53|327.63|5299
1645081200000|2022-02-17 07:00:00|333.79|330.89|333.82|330.92|333.96|331.06|331.8|328.9|4795
1645084800000|2022-02-17 08:00:00|333.83|330.93|329.56|326.66|334.25|331.35|327.35|324.45|6862
1645088400000|2022-02-17 09:00:00|329.55|326.65|327.99|325.09|330.15|327.25|326.17|323.27|6280
1645092000000|2022-02-17 10:00:00|328|325.1|327.84|324.94|330.04|327.14|327.02|324.12|4689
1645095600000|2022-02-17 11:00:00|327.86|324.96|329.86|326.96|329.91|327.01|327.18|324.28|4700
1645099200000|2022-02-17 12:00:00|329.84|326.94|329.59|326.69|331.64|328.74|329.32|326.42|4635
1645102800000|2022-02-17 13:00:00|329.57|326.67|325.95|323.05|330.17|327.27|325.23|322.33|7151
1645106400000|2022-02-17 14:00:00|325.96|323.06|324.02|321.12|327.7|324.8|323|320.1|6594
1645110000000|2022-02-17 15:00:00|324.01|321.11|324.7|321.8|325.29|322.39|322.93|320.03|6718
1645113600000|2022-02-17 16:00:00|324.69|321.79|325.05|322.15|326.33|323.43|323.03|320.13|7256
1645117200000|2022-02-17 17:00:00|325.02|322.12|320.8|317.9|325.21|322.31|320.4|317.5|5332
1645120800000|2022-02-17 18:00:00|320.82|317.92|318.88|315.98|321.95|319.05|313.46|310.56|8177
1645124400000|2022-02-17 19:00:00|318.84|315.94|318.28|315.38|318.84|315.94|315.5|312.6|6616
1645128000000|2022-02-17 20:00:00|318.29|315.39|315.54|312.64|318.3|315.4|313.74|310.84|7454
1645131600000|2022-02-17 21:00:00|315.57|312.67|316.84|313.94|317.23|314.33|311.08|308.18|7392
1645135200000|2022-02-17 22:00:00|316.82|313.92|316.79|313.89|318.03|315.13|315.37|312.47|4369
1645138800000|2022-02-17 23:00:00|316.78|313.88|314.61|311.71|316.79|313.89|313.24|310.34|4990
1645142400000|2022-02-18 00:00:00|314.62|311.72|314.88|311.98|315.47|312.57|311.5|308.6|6997
1645146000000|2022-02-18 01:00:00|314.86|311.96|316.34|313.44|317.19|314.29|313.2|310.3|6636
1645149600000|2022-02-18 02:00:00|316.36|313.46|315.9|313|317.85|314.95|314.89|311.99|5060
1645153200000|2022-02-18 03:00:00|315.89|312.99|315.34|312.44|316.05|313.15|314.36|311.46|5160
1645156800000|2022-02-18 04:00:00|315.43|312.53|314.01|311.11|316.16|313.26|313.9|311|5215
1645160400000|2022-02-18 05:00:00|314.03|311.13|315.12|312.22|315.86|312.96|314.03|311.13|4875
1645164000000|2022-02-18 06:00:00|315.13|312.23|317.11|314.21|317.13|314.23|314.77|311.87|4703
1645167600000|2022-02-18 07:00:00|317.12|314.22|316.43|313.53|318|315.1|315.6|312.7|4746
1645171200000|2022-02-18 08:00:00|316.44|313.54|319.95|317.05|320.62|317.72|316.35|313.45|6037
1645174800000|2022-02-18 09:00:00|319.97|317.07|319.86|316.96|320.45|317.55|319.03|316.13|4918
1645178400000|2022-02-18 10:00:00|319.87|316.97|318.58|315.68|319.87|316.97|317.53|314.63|5084
1645182000000|2022-02-18 11:00:00|318.57|315.67|315.68|312.78|318.82|315.92|314.76|311.86|5972
1645185600000|2022-02-18 12:00:00|315.74|312.84|317.51|314.61|318.02|315.12|314.69|311.79|4889
1645189200000|2022-02-18 13:00:00|317.49|314.59|317.59|314.69|318.78|315.88|315.24|312.34|6775
1645192800000|2022-02-18 14:00:00|317.61|314.71|315.48|312.58|318.75|315.85|310.28|307.38|8347
1645196400000|2022-02-18 15:00:00|315.46|312.56|311.22|308.32|317.83|314.93|309.8|306.9|9259
1645200000000|2022-02-18 16:00:00|311.23|308.33|309.02|306.12|314.99|312.09|308.03|305.13|9238
1645203600000|2022-02-18 17:00:00|309.01|306.11|310.38|307.48|312.15|309.25|308.83|305.93|7339
1645207200000|2022-02-18 18:00:00|310.39|307.49|313.02|310.12|313.57|310.67|308.68|305.78|6021
1645210800000|2022-02-18 19:00:00|313.05|310.15|314.58|311.68|314.68|311.78|312.3|309.4|5559
1645214400000|2022-02-18 20:00:00|314.6|311.7|312.93|310.03|315.35|312.45|312.44|309.54|7049
1645218000000|2022-02-18 21:00:00|312.95|310.05|312.47|309.57|314.6|311.7|312.25|309.35|5226
1645257600000|2022-02-19 08:00:00|316.05|313.15|314.61|311.71|316.52|313.62|314.39|311.49|4894
1645261200000|2022-02-19 09:00:00|314.6|311.7|314.72|311.82|315.71|312.81|313.88|310.98|4211
1645264800000|2022-02-19 10:00:00|314.73|311.83|314.73|311.83|316.41|313.51|313.2|310.3|4415
1645268400000|2022-02-19 11:00:00|314.75|311.85|310.4|307.5|315.75|312.85|309.12|306.22|5848
1645272000000|2022-02-19 12:00:00|310.43|307.53|309.11|306.21|310.97|308.07|308.04|305.14|5676
1645275600000|2022-02-19 13:00:00|309.13|306.23|313.18|310.28|314.39|311.49|306.74|303.84|7143
1645279200000|2022-02-19 14:00:00|313.17|310.27|310.95|308.05|313.18|310.28|309.59|306.69|4865
1645282800000|2022-02-19 15:00:00|310.96|308.06|312.68|309.78|313.38|310.48|310.19|307.29|3863
1645286400000|2022-02-19 16:00:00|312.66|309.76|311.46|308.56|316.46|313.56|310.87|307.97|6592
1645290000000|2022-02-19 17:00:00|311.47|308.57|313.17|310.27|313.7|310.8|310.67|307.77|4736
1645293600000|2022-02-19 18:00:00|313.16|310.26|312.35|309.45|313.3|310.4|311.05|308.15|3175
1645297200000|2022-02-19 19:00:00|312.34|309.44|309.93|307.03|312.49|309.59|309.51|306.61|3133
1645300800000|2022-02-19 20:00:00|309.9|307|311.69|308.79|312.17|309.27|309.61|306.71|2890
1645304400000|2022-02-19 21:00:00|311.7|308.8|310.97|308.07|311.91|309.01|309.2|306.3|4218
1645308000000|2022-02-19 22:00:00|310.98|308.08|311.68|308.78|312.2|309.3|310.08|307.18|2580
1645311600000|2022-02-19 23:00:00|311.67|308.77|313.47|310.57|313.95|311.05|311.24|308.34|3073
1645315200000|2022-02-20 00:00:00|313.48|310.58|311.64|308.74|314.24|311.34|310.8|307.9|3394
1645318800000|2022-02-20 01:00:00|311.65|308.75|312.88|309.98|313.3|310.4|309.85|306.95|4672
1645322400000|2022-02-20 02:00:00|312.89|309.99|310.18|307.28|313.23|310.33|309.89|306.99|3933
1645326000000|2022-02-20 03:00:00|310.19|307.29|309.68|306.78|311.63|308.73|309.16|306.26|3986
1645329600000|2022-02-20 04:00:00|309.69|306.79|306.18|303.28|310.6|307.7|305.55|302.65|4809
1645333200000|2022-02-20 05:00:00|306.15|303.25|303.65|300.75|307.51|304.61|303.3|300.4|6052
1645336800000|2022-02-20 06:00:00|303.66|300.76|301.02|298.12|304.34|301.44|300.25|297.35|6660
1645340400000|2022-02-20 07:00:00|300.98|298.08|303.08|300.18|303.54|300.64|300.02|297.12|5190
1645344000000|2022-02-20 08:00:00|303.09|300.19|299.1|296.2|303.11|300.21|298.84|295.94|5991
1645347600000|2022-02-20 09:00:00|299.12|296.22|301.29|298.39|302.23|299.33|298.32|295.42|6764
1645351200000|2022-02-20 10:00:00|301.3|298.4|301.21|298.31|303.7|300.8|301.07|298.17|5058
1645354800000|2022-02-20 11:00:00|301.19|298.29|303.16|300.26|303.4|300.5|300.7|297.8|5302
1645358400000|2022-02-20 12:00:00|303.22|300.32|303|300.1|305.63|302.73|302.57|299.67|3339
1645362000000|2022-02-20 13:00:00|302.09|299.19|302.08|299.18|303.28|300.38|301.36|298.46|5423
1645365600000|2022-02-20 14:00:00|302.09|299.19|300.7|297.8|302.69|299.79|298.51|295.61|5820
1645369200000|2022-02-20 15:00:00|300.71|297.81|302.21|299.31|302.89|299.99|300.27|297.37|4502
1645372800000|2022-02-20 16:00:00|302.2|299.3|301.27|298.37|303.49|300.59|300.9|298|5916
1645376400000|2022-02-20 17:00:00|301.29|298.39|301.98|299.08|302.54|299.64|300.87|297.97|4385
1645380000000|2022-02-20 18:00:00|301.95|299.05|304.13|301.23|304.25|301.35|301.48|298.58|3534
1645383600000|2022-02-20 19:00:00|304.14|301.24|302.79|299.89|304.2|301.3|302.72|299.82|4309
1645387200000|2022-02-20 20:00:00|302.78|299.88|303.26|298.36|303.83|300.07|301.36|297.47|4610
1645390800000|2022-02-20 21:00:00|303.22|298.32|302.27|297.37|304.48|299.58|300.51|295.61|5969
1645394400000|2022-02-20 22:00:00|302.29|297.39|306.74|303.84|306.82|303.92|301.73|297.34|4717
1645398000000|2022-02-20 23:00:00|306.7|303.8|304.28|301.38|308.28|305.38|303.62|300.72|7160
1645401600000|2022-02-21 00:00:00|304.22|301.32|306.98|304.08|307.08|304.18|302.59|299.69|6397
1645405200000|2022-02-21 01:00:00|306.94|304.04|310.35|307.45|312.36|309.46|305.99|303.09|7224
1645408800000|2022-02-21 02:00:00|310.25|307.35|310.04|307.14|311.54|308.64|309.84|306.94|4712
1645412400000|2022-02-21 03:00:00|310.06|307.16|307.73|304.83|310.32|307.42|307.37|304.47|5439
1645416000000|2022-02-21 04:00:00|307.72|304.82|311.27|308.37|311.62|308.72|307.63|304.73|5652
1645419600000|2022-02-21 05:00:00|311.3|308.4|308.92|306.02|311.73|308.83|308.8|305.9|4052
1645423200000|2022-02-21 06:00:00|308.91|306.01|308.85|305.95|309.19|306.29|308.17|305.27|3325
1645426800000|2022-02-21 07:00:00|308.83|305.93|309.08|306.18|309.43|306.53|307.99|305.09|4340
1645430400000|2022-02-21 08:00:00|309.07|306.17|307.68|304.78|310.03|307.13|307.36|304.46|5079
1645434000000|2022-02-21 09:00:00|307.7|304.8|306.67|303.77|308.74|305.84|306.02|303.12|5429
1645437600000|2022-02-21 10:00:00|306.61|303.71|303.17|300.27|308.03|305.13|302.29|299.39|7584
1645441200000|2022-02-21 11:00:00|303.23|300.33|298.13|295.23|303.62|300.72|296.05|293.15|8003
1645444800000|2022-02-21 12:00:00|298.12|295.22|296.06|293.16|299.26|296.36|294.78|291.88|8337
1645448400000|2022-02-21 13:00:00|296|293.1|295.41|292.51|296.76|293.86|293.32|290.42|7876
1645452000000|2022-02-21 14:00:00|295.37|292.47|304.12|301.22|305.54|302.64|294.27|291.37|9466
1645455600000|2022-02-21 15:00:00|304.14|301.24|304.29|301.39|308.33|305.43|303.44|300.54|8397
1645459200000|2022-02-21 16:00:00|304.28|301.38|303.96|301.06|306.7|303.8|303.81|300.91|7250
1645462800000|2022-02-21 17:00:00|303.97|301.07|302.2|299.3|305|302.1|301.92|299.02|6518
1645466400000|2022-02-21 18:00:00|302.21|299.31|297.22|294.32|302.74|299.84|295.06|292.16|8915
1645470000000|2022-02-21 19:00:00|297.23|294.33|298.23|295.33|299.36|296.46|295.69|292.79|8575
1645473600000|2022-02-21 20:00:00|298.22|295.32|299.2|296.3|300.15|297.25|296.79|293.89|6760
1645477200000|2022-02-21 21:00:00|299.22|296.32|291.24|288.34|301.26|298.36|290.46|287.56|7257
1645480800000|2022-02-21 22:00:00|291.25|288.35|292.68|289.78|294.3|291.4|288.89|285.99|7454
1645484400000|2022-02-21 23:00:00|292.67|289.77|284.78|281.88|293.83|290.93|284.1|281.2|8960
1645488000000|2022-02-22 00:00:00|284.77|281.87|287.62|284.72|289.02|286.12|283.21|280.31|8578
1645491600000|2022-02-22 01:00:00|287.61|284.71|287.45|284.55|289.2|286.3|284.57|281.67|8159
1645495200000|2022-02-22 02:00:00|287.46|284.56|286.71|283.81|287.58|284.68|284.96|282.06|7363
1645498800000|2022-02-22 03:00:00|286.74|283.84|280.14|277.24|286.92|284.02|277.49|274.59|8717
1645502400000|2022-02-22 04:00:00|280.12|277.22|281.23|278.33|283.44|280.54|279.95|277.05|7565
1645506000000|2022-02-22 05:00:00|281.19|278.29|281.93|279.03|286.32|283.42|280.24|277.34|7864
1645509600000|2022-02-22 06:00:00|281.96|279.06|284.3|281.4|285.67|282.77|281.67|278.77|7778
1645513200000|2022-02-22 07:00:00|284.31|281.41|282.81|279.91|285.14|282.24|281.67|278.77|7953
1645516800000|2022-02-22 08:00:00|282.82|279.92|286.16|283.26|286.49|283.59|282.8|279.9|7667
1645520400000|2022-02-22 09:00:00|286.18|283.28|285.21|282.31|286.96|284.06|284.64|281.74|6836
1645524000000|2022-02-22 10:00:00|285.29|282.39|291.66|288.76|292.24|289.34|284.41|281.51|7654
1645527600000|2022-02-22 11:00:00|291.68|288.78|290.03|287.13|292.64|289.74|289.45|286.55|6845
1645531200000|2022-02-22 12:00:00|290.04|287.14|292.38|289.48|293.14|290.24|288.54|285.64|7623
1645534800000|2022-02-22 13:00:00|292.39|289.49|292.97|290.07|293.77|290.87|290.08|287.18|7342
1645538400000|2022-02-22 14:00:00|292.93|290.03|295.94|293.04|297.16|294.26|290.08|287.18|8708
1645542000000|2022-02-22 15:00:00|295.91|293.01|293.29|290.39|296.64|293.74|292.86|289.96|8371
1645545600000|2022-02-22 16:00:00|293.31|290.41|291.38|288.48|294.42|291.52|290.14|287.24|8248
1645549200000|2022-02-22 17:00:00|291.4|288.5|290.69|287.79|292.25|289.35|289.09|286.19|7494
1645552800000|2022-02-22 18:00:00|290.68|287.78|290.14|287.24|291.77|288.87|289.33|286.43|7662
1645556400000|2022-02-22 19:00:00|290.12|287.22|292.66|289.76|293.33|290.43|289.48|286.58|8832
1645560000000|2022-02-22 20:00:00|292.67|289.77|290.9|288|294.2|291.3|290.22|287.32|8038
1645563600000|2022-02-22 21:00:00|290.93|288.03|291.69|288.79|292.46|289.56|290.92|288.02|6120
1645567200000|2022-02-22 22:00:00|291.7|288.8|291.89|288.99|292.59|289.69|290.95|288.05|4254
1645570800000|2022-02-22 23:00:00|291.9|289|294.83|291.93|296.11|293.21|291.81|288.91|7447
1645574400000|2022-02-23 00:00:00|294.82|291.92|294.12|291.22|296.52|293.62|292.93|290.03|6539
1645578000000|2022-02-23 01:00:00|294.11|291.21|292.76|289.86|294.18|291.28|292.14|289.24|6002
1645581600000|2022-02-23 02:00:00|292.77|289.87|293.16|290.26|295.85|292.95|290.98|288.08|7189
1645585200000|2022-02-23 03:00:00|293.15|290.25|294.08|291.18|294.22|291.32|291.83|288.93|6225
1645588800000|2022-02-23 04:00:00|294.09|291.19|296.78|293.88|298.33|295.43|293.84|290.94|6123
1645592400000|2022-02-23 05:00:00|296.77|293.87|297.13|294.23|298.05|295.15|296.23|293.33|5784
1645596000000|2022-02-23 06:00:00|297.14|294.24|298.18|295.28|299.16|296.26|297.08|294.18|6023
1645599600000|2022-02-23 07:00:00|298.19|295.29|299.95|297.05|300.12|297.22|297.99|295.09|6555
1645603200000|2022-02-23 08:00:00|299.99|297.09|301.91|299.01|303.77|300.87|299.3|296.4|7556
1645606800000|2022-02-23 09:00:00|301.9|299|302.72|299.82|304.23|301.33|301.79|298.89|6416
1645610400000|2022-02-23 10:00:00|302.74|299.84|303.96|301.06|304.32|301.42|302.28|299.38|6375
1645614000000|2022-02-23 11:00:00|303.95|301.05|303.46|300.56|305.78|302.88|302.49|299.59|7286
1645617600000|2022-02-23 12:00:00|303.47|300.57|305.64|302.74|306.08|303.18|303.33|300.43|6073
1645621200000|2022-02-23 13:00:00|305.65|302.75|304.25|301.35|306.52|303.62|303.73|300.83|5874
1645624800000|2022-02-23 14:00:00|304.26|301.36|301.97|299.07|304.59|301.69|301.84|298.94|7965
1645628400000|2022-02-23 15:00:00|302.02|299.12|300.16|297.26|302.21|299.31|300.01|297.11|7987
1645632000000|2022-02-23 16:00:00|300.15|297.25|302.03|299.13|302.24|299.34|298.4|295.5|7853
1645635600000|2022-02-23 17:00:00|302.04|299.14|298.56|295.66|304.75|301.85|297.94|295.04|8005
1645639200000|2022-02-23 18:00:00|298.55|295.65|296.5|293.6|299.31|296.41|295.6|292.7|7659
1645642800000|2022-02-23 19:00:00|296.47|293.57|295.77|292.87|297.9|295|294.62|291.72|8166
1645646400000|2022-02-23 20:00:00|295.74|292.84|294.79|291.89|295.76|292.86|293.23|290.33|7447
1645650000000|2022-02-23 21:00:00|294.84|291.94|292.43|289.53|295.98|293.08|292.22|289.32|5210
1645653600000|2022-02-23 22:00:00|292.42|289.52|295|292.1|295.02|292.12|290.69|287.79|4618
1645657200000|2022-02-23 23:00:00|294.98|292.08|289.92|287.02|295.01|292.11|288.68|285.78|7104
1645660800000|2022-02-24 00:00:00|289.89|286.99|287.48|284.58|290.81|287.91|287.11|284.21|8089
1645664400000|2022-02-24 01:00:00|287.49|284.59|288.54|285.64|288.86|285.96|286.32|283.42|7303
1645668000000|2022-02-24 02:00:00|288.53|285.63|282.23|279.33|289.93|287.03|281.37|278.47|7459
1645671600000|2022-02-24 03:00:00|282.22|279.32|271.81|268.91|282.26|279.36|268.36|265.46|10457
1645675200000|2022-02-24 04:00:00|271.82|268.92|273.71|270.81|273.91|271.01|267.86|264.96|9621
1645678800000|2022-02-24 05:00:00|273.72|270.82|265.24|262.34|273.93|271.03|262.39|259.49|9074
1645682400000|2022-02-24 06:00:00|265.25|262.35|265.47|262.57|268.36|265.46|264.9|262|8669
1645686000000|2022-02-24 07:00:00|265.5|262.6|267.95|265.05|270.33|267.43|261.25|258.35|8932
1645689600000|2022-02-24 08:00:00|267.93|265.03|270.35|267.45|271.95|269.05|266.75|263.85|8555
1645693200000|2022-02-24 09:00:00|270.32|267.42|267.66|264.76|270.85|267.95|267.44|264.54|6647
1645696800000|2022-02-24 10:00:00|267.65|264.75|265.44|262.54|268.58|265.68|263.3|260.4|8110
1645700400000|2022-02-24 11:00:00|265.43|262.53|266.99|264.09|267.02|264.12|262.43|259.53|8343
1645704000000|2022-02-24 12:00:00|266.96|264.06|264.41|261.51|266.97|264.07|263.07|260.17|7518
1645707600000|2022-02-24 13:00:00|264.42|261.52|266.52|263.62|268.24|265.34|263.73|260.83|7992
1645711200000|2022-02-24 14:00:00|266.53|263.63|270.33|267.43|270.49|267.59|264.68|261.78|8214
1645714800000|2022-02-24 15:00:00|270.39|267.49|274.96|272.06|276.34|273.44|269.3|266.4|9056
1645718400000|2022-02-24 16:00:00|274.97|272.07|276.25|273.35|278.38|275.48|273.98|271.08|8385
1645722000000|2022-02-24 17:00:00|276.24|273.34|276.18|273.28|276.79|273.89|273.29|270.39|7538
1645725600000|2022-02-24 18:00:00|276.16|273.26|288.04|285.14|292.7|289.8|275.94|273.04|8144
1645729200000|2022-02-24 19:00:00|288.06|285.16|295.89|292.99|296.41|293.51|285.66|282.76|9311
1645732800000|2022-02-24 20:00:00|295.88|292.98|307.44|304.54|311.16|308.26|295.59|292.69|10561
1645736400000|2022-02-24 21:00:00|307.45|304.55|303.98|301.08|307.7|304.8|302.99|300.09|7469
1645740000000|2022-02-24 22:00:00|303.97|301.07|297.9|295|304.87|301.97|297.12|294.22|5625
1645743600000|2022-02-24 23:00:00|297.92|295.02|302.24|299.34|303.23|300.33|297.92|295.02|6005
1645747200000|2022-02-25 00:00:00|302.23|299.33|299.74|296.84|304.16|301.26|299.21|296.31|6715
1645750800000|2022-02-25 01:00:00|299.75|296.85|304.72|301.82|306.13|303.23|299.75|296.85|6055
1645754400000|2022-02-25 02:00:00|304.71|301.81|303.9|301|305.26|302.36|303.39|300.49|4927
1645758000000|2022-02-25 03:00:00|303.86|300.96|302.29|299.39|303.88|300.98|299.74|296.84|6394
1645761600000|2022-02-25 04:00:00|302.3|299.4|299.02|296.12|302.32|299.42|298.98|296.08|4930
1645765200000|2022-02-25 05:00:00|299.03|296.13|299.32|296.42|301.71|298.81|296.53|293.63|5474
1645768800000|2022-02-25 06:00:00|299.31|296.41|302.27|299.37|302.85|299.95|298.67|295.77|5687
1645772400000|2022-02-25 07:00:00|302.28|299.38|299.29|296.39|303.27|300.37|298.76|295.86|6332
1645776000000|2022-02-25 08:00:00|299.28|296.38|295.47|292.57|300.02|297.12|295.03|292.13|7183
1645779600000|2022-02-25 09:00:00|295.54|292.64|296.47|293.57|297.3|294.4|292.01|289.11|7225
1645783200000|2022-02-25 10:00:00|296.5|293.6|295.64|292.74|296.9|294|293.87|290.97|7118
1645786800000|2022-02-25 11:00:00|295.65|292.75|297.84|294.94|298.37|295.47|293.46|290.56|7982
1645790400000|2022-02-25 12:00:00|297.86|294.96|301.05|298.15|301.48|298.58|295.65|292.75|8539
1645794000000|2022-02-25 13:00:00|301.06|298.16|302.71|299.81|305.1|302.2|300.2|297.3|8720
1645797600000|2022-02-25 14:00:00|302.72|299.82|299.72|296.82|304.1|301.2|299.63|296.73|8442
1645801200000|2022-02-25 15:00:00|299.77|296.87|304.38|301.48|305.02|302.12|296.41|293.51|9232
1645804800000|2022-02-25 16:00:00|304.29|301.39|302.72|299.82|306.06|303.16|301.03|298.13|7819
1645808400000|2022-02-25 17:00:00|302.71|299.81|299.07|296.17|303.06|300.16|298.68|295.78|7508
1645812000000|2022-02-25 18:00:00|299.06|296.16|298.91|296.01|300.14|297.24|296.45|293.55|7965
1645815600000|2022-02-25 19:00:00|298.89|295.99|304.91|302.01|306.31|303.41|297.85|294.95|7905
1645819200000|2022-02-25 20:00:00|304.92|302.02|307.3|304.4|307.72|304.82|303.14|300.24|7401
1645822800000|2022-02-25 21:00:00|307.28|304.38|305.75|302.85|307.52|304.62|305.41|302.51|4784
1645862400000|2022-02-26 08:00:00|318.9|316|316.55|313.65|321.07|318.17|314.57|311.67|6265
1645866000000|2022-02-26 09:00:00|316.6|313.7|316.49|313.59|319.3|316.4|315.41|312.51|6409
1645869600000|2022-02-26 10:00:00|316.47|313.57|319.38|316.48|319.82|316.92|316.22|313.32|5478
1645873200000|2022-02-26 11:00:00|319.35|316.45|315.73|312.83|320.13|317.23|315.72|312.82|5567
1645876800000|2022-02-26 12:00:00|315.53|312.63|317.17|314.27|317.28|314.38|313.79|310.89|5919
1645880400000|2022-02-26 13:00:00|317.16|314.26|318.49|315.59|320.9|318|316.55|313.65|6443
1645884000000|2022-02-26 14:00:00|318.53|315.63|319.57|316.67|319.85|316.95|316.91|314.01|6245
1645887600000|2022-02-26 15:00:00|319.6|316.7|318.23|315.33|321.14|318.24|317.92|315.02|6430
1645891200000|2022-02-26 16:00:00|318.22|315.32|313.93|311.03|319.79|316.89|313.33|310.43|6014
1645894800000|2022-02-26 17:00:00|313.92|311.02|312.87|309.97|314.45|311.55|312.08|309.18|4558
1645898400000|2022-02-26 18:00:00|312.85|309.95|311.87|308.97|312.88|309.98|308.75|305.85|6022
1645902000000|2022-02-26 19:00:00|311.9|309|315.32|312.42|315.92|313.02|311.84|308.94|6333
1645905600000|2022-02-26 20:00:00|315.31|312.41|317.19|314.29|318.15|315.25|314.83|311.93|6134
1645909200000|2022-02-26 21:00:00|317.2|314.3|317.31|314.41|319.92|317.02|316.67|313.77|5066
1645912800000|2022-02-26 22:00:00|317.32|314.42|316.11|313.21|317.72|314.82|315.09|312.19|3080
1645916400000|2022-02-26 23:00:00|316.08|313.18|316.91|314.01|316.91|314.01|313.37|310.47|5688
1645920000000|2022-02-27 00:00:00|316.92|314.02|311.74|308.84|318.17|315.27|309.98|307.08|6772
1645923600000|2022-02-27 01:00:00|311.71|308.81|309.07|306.17|312.55|309.65|307.73|304.83|6898
1645927200000|2022-02-27 02:00:00|309.09|306.19|312.18|309.28|312.54|309.64|308.78|305.88|5576
1645930800000|2022-02-27 03:00:00|312.17|309.27|311.44|308.54|312.89|309.99|311.29|308.39|5431
1645934400000|2022-02-27 04:00:00|311.45|308.55|310.24|307.34|311.71|308.81|309.42|306.52|6195
1645938000000|2022-02-27 05:00:00|310.19|307.29|312.32|309.42|314.14|311.24|309.45|306.55|5244
1645941600000|2022-02-27 06:00:00|312.3|309.4|315.11|312.21|315.79|312.89|312.29|309.39|4578
1645945200000|2022-02-27 07:00:00|315.12|312.22|316.04|313.14|316.37|313.47|315.11|312.21|4627
1645948800000|2022-02-27 08:00:00|316.03|313.13|316.9|314|317.49|314.59|314.72|311.82|5850
1645952400000|2022-02-27 09:00:00|316.89|313.99|317.21|314.31|318.54|315.64|315.91|313.01|6276
1645956000000|2022-02-27 10:00:00|317.2|314.3|319.43|316.53|319.72|316.82|315.72|312.82|5991
1645959600000|2022-02-27 11:00:00|319.42|316.52|320.81|317.91|321.41|318.51|318.68|315.78|5645
1645963200000|2022-02-27 12:00:00|320.8|317.9|321.51|318.61|322.9|320|318.96|316.06|5525
1645966800000|2022-02-27 13:00:00|321.5|318.6|315.5|312.6|322.78|319.88|311.61|308.71|8347
1645970400000|2022-02-27 14:00:00|315.51|312.61|313.02|310.12|316.73|313.83|312.23|309.33|7681
1645974000000|2022-02-27 15:00:00|313.03|310.13|319.45|316.55|319.53|316.63|312.23|309.33|7506
1645977600000|2022-02-27 16:00:00|319.44|316.54|317.6|314.7|319.75|316.85|315.82|312.92|7296
1645981200000|2022-02-27 17:00:00|317.59|314.69|316.65|313.75|318.39|315.49|316.36|313.46|6774
1645984800000|2022-02-27 18:00:00|316.66|313.76|314.53|311.63|316.89|313.99|314.07|311.17|6833
1645988400000|2022-02-27 19:00:00|314.56|311.66|303.69|300.79|315.46|312.56|303.07|300.17|8087
1645992000000|2022-02-27 20:00:00|303.68|300.78|308.59|303.69|310.79|305.89|301.74|298.29|8230
1645995600000|2022-02-27 21:00:00|308.58|303.68|305.81|300.91|308.6|303.7|302.06|297.16|7860
1645999200000|2022-02-27 22:00:00|305.78|300.88|306.47|303.57|308.36|303.68|305.19|300.29|5261
1646002800000|2022-02-27 23:00:00|306.48|303.58|305.58|302.68|306.53|303.63|302.21|299.31|7960
1646006400000|2022-02-28 00:00:00|305.6|302.7|303.24|300.34|306.47|303.57|302.04|299.14|7575
1646010000000|2022-02-28 01:00:00|303.25|300.35|307.07|304.17|309.67|306.77|302.99|300.09|7573
1646013600000|2022-02-28 02:00:00|307.05|304.15|305.07|302.17|307.86|304.96|304.07|301.17|6927
1646017200000|2022-02-28 03:00:00|305.09|302.19|306.35|303.45|307.68|304.78|304.99|302.09|6522
1646020800000|2022-02-28 04:00:00|306.36|303.46|306.67|303.77|308.61|305.71|305.53|302.63|6157
1646024400000|2022-02-28 05:00:00|306.68|303.78|307.94|305.04|309.13|306.23|305.84|302.94|6101
1646028000000|2022-02-28 06:00:00|307.95|305.05|308.28|305.38|309.1|306.2|303.6|300.7|8060
1646031600000|2022-02-28 07:00:00|308.29|305.39|311.29|308.39|311.98|309.08|307.87|304.97|7261
1646035200000|2022-02-28 08:00:00|311.28|308.38|311.71|308.81|314.13|311.23|310.37|307.47|6594
1646038800000|2022-02-28 09:00:00|311.72|308.82|310.26|307.36|313.26|310.36|310.26|307.36|5792
1646042400000|2022-02-28 10:00:00|310.25|307.35|312.59|309.69|312.88|309.98|310.2|307.3|6065
1646046000000|2022-02-28 11:00:00|312.58|309.68|313.74|310.84|314.11|311.21|311.5|308.6|5855
1646049600000|2022-02-28 12:00:00|313.75|310.85|313.38|310.48|317.1|314.2|312.56|309.66|6985
1646053200000|2022-02-28 13:00:00|313.37|310.47|313.09|310.19|314|311.1|311.1|308.2|6892
1646056800000|2022-02-28 14:00:00|313.08|310.18|324.11|321.21|324.6|321.7|312.63|309.73|8485
1646060400000|2022-02-28 15:00:00|324.14|321.24|330.87|327.97|331.28|328.38|322.52|319.62|8554
1646064000000|2022-02-28 16:00:00|330.86|327.96|327.77|324.87|332.52|329.62|327.03|324.13|8110
1646067600000|2022-02-28 17:00:00|327.78|324.88|328.36|325.46|328.36|325.46|325.25|322.35|6556
1646071200000|2022-02-28 18:00:00|328.37|325.47|328.37|325.47|328.92|326.02|327.27|324.37|7412
1646074800000|2022-02-28 19:00:00|328.39|325.49|327.96|325.06|328.6|325.7|326.75|323.85|6914
1646078400000|2022-02-28 20:00:00|327.97|325.07|329.5|326.6|330|327.1|327.2|324.3|8644
1646082000000|2022-02-28 21:00:00|329.55|326.65|328.54|325.64|329.6|326.7|327.71|324.81|5982
1646085600000|2022-02-28 22:00:00|328.59|325.69|332.5|329.6|339.84|336.94|328.41|325.51|6090
1646089200000|2022-02-28 23:00:00|332.45|329.55|340.61|337.71|340.68|337.78|332.45|329.55|7124
1646092800000|2022-03-01 00:00:00|340.6|337.7|340.99|338.09|345.25|342.35|338.88|335.98|9091
1646096400000|2022-03-01 01:00:00|341.03|338.13|335.34|332.44|341.18|338.28|334.97|332.07|7446
1646100000000|2022-03-01 02:00:00|335.33|332.43|333.3|330.4|336.47|333.57|332.64|329.74|7696
1646103600000|2022-03-01 03:00:00|333.28|330.38|332.77|329.87|333.34|330.44|331.33|328.43|7428
1646107200000|2022-03-01 04:00:00|332.76|329.86|333.26|330.36|333.67|330.77|331.99|329.09|7262
1646110800000|2022-03-01 05:00:00|333.25|330.35|330.99|328.09|333.63|330.73|330.34|327.44|7155
1646114400000|2022-03-01 06:00:00|331.02|328.12|329.56|326.66|331.09|328.19|327.8|324.9|7665
1646118000000|2022-03-01 07:00:00|329.55|326.65|329.56|326.66|331.12|328.22|327.89|324.99|7605
1646121600000|2022-03-01 08:00:00|329.57|326.67|330.37|327.47|330.93|328.03|327.62|324.72|8415
1646125200000|2022-03-01 09:00:00|330.42|327.52|326.06|323.16|330.42|327.52|324.92|322.02|8347
1646128800000|2022-03-01 10:00:00|326.07|323.17|328.28|325.38|328.63|325.73|322.06|319.16|8534
1646132400000|2022-03-01 11:00:00|328.3|325.4|327.3|324.4|329.17|326.27|326.02|323.12|7431
1646136000000|2022-03-01 12:00:00|327.31|324.41|331.63|328.73|333.51|330.61|326.73|323.83|9444
1646139600000|2022-03-01 13:00:00|331.62|328.72|335.38|332.48|337.09|334.19|329.87|326.97|8822
1646143200000|2022-03-01 14:00:00|335.36|332.46|328.43|325.53|337.56|334.66|326.84|323.94|8546
1646146800000|2022-03-01 15:00:00|328.5|325.6|328.14|325.24|330.91|328.01|325.81|322.91|7452
1646150400000|2022-03-01 16:00:00|328.11|325.21|326.58|323.68|330.66|327.76|325.21|322.31|7537
1646154000000|2022-03-01 17:00:00|326.54|323.64|328.28|325.38|330.25|327.35|325.71|322.81|5949
1646157600000|2022-03-01 18:00:00|328.27|325.37|330.85|327.95|331.55|328.65|327.3|324.4|6448
1646161200000|2022-03-01 19:00:00|330.83|327.93|328.38|325.48|331.79|328.89|327.79|324.89|5736
1646164800000|2022-03-01 20:00:00|328.39|325.49|328.38|325.48|329.86|326.96|327.26|324.36|6632
1646168400000|2022-03-01 21:00:00|328.41|325.51|326.65|323.75|329.52|326.62|325.48|322.58|6726
1646172000000|2022-03-01 22:00:00|326.67|323.77|328.93|326.03|329.41|326.51|325.56|322.66|3944
1646175600000|2022-03-01 23:00:00|328.95|326.05|330.13|327.23|330.43|327.53|327.34|324.44|5346
1646179200000|2022-03-02 00:00:00|330.14|327.24|327.71|324.81|330.28|327.38|323.89|320.99|6349
1646182800000|2022-03-02 01:00:00|327.68|324.78|326.06|323.16|329.21|326.31|324.6|321.7|6318
1646186400000|2022-03-02 02:00:00|326.08|323.18|327.95|325.05|328.07|325.17|324.43|321.53|6274
1646190000000|2022-03-02 03:00:00|327.9|325|331.19|328.29|332.46|329.56|327.58|324.68|6174
1646193600000|2022-03-02 04:00:00|331.2|328.3|330.14|327.24|332.88|329.98|329.35|326.45|6247
1646197200000|2022-03-02 05:00:00|330.13|327.23|328.99|326.09|330.63|327.73|327.97|325.07|5563
1646200800000|2022-03-02 06:00:00|329|326.1|326.2|323.3|329.73|326.83|325.99|323.09|5274
1646204400000|2022-03-02 07:00:00|326.19|323.29|326.7|323.8|327.46|324.56|325.17|322.27|5362
1646208000000|2022-03-02 08:00:00|326.73|323.83|326.78|323.88|329.5|326.6|324.9|322|6360
1646211600000|2022-03-02 09:00:00|326.77|323.87|327.02|324.12|328.98|326.08|325.7|322.8|6504
1646215200000|2022-03-02 10:00:00|327.03|324.13|330.05|327.15|330.99|328.09|326.59|323.69|5774
1646218800000|2022-03-02 11:00:00|330.04|327.14|329.6|326.7|330.29|327.39|328.5|325.6|5894
1646222400000|2022-03-02 12:00:00|329.58|326.68|328.56|325.66|332.09|329.19|326.48|323.58|6093
1646226000000|2022-03-02 13:00:00|328.57|325.67|321.79|318.89|329.05|326.15|319.78|316.88|6659
1646229600000|2022-03-02 14:00:00|321.83|318.93|325.23|322.33|327.09|324.19|321.48|318.58|7096
1646233200000|2022-03-02 15:00:00|325.2|322.3|322.25|319.35|327.09|324.19|319.77|316.87|7958
1646236800000|2022-03-02 16:00:00|322.27|319.37|324.37|321.47|325.71|322.81|321.44|318.54|6674
1646240400000|2022-03-02 17:00:00|324.36|321.46|323|320.1|325.94|323.04|322.8|319.9|5259
1646244000000|2022-03-02 18:00:00|323.02|320.12|321.51|318.61|324.25|321.35|320.69|317.79|5388
1646247600000|2022-03-02 19:00:00|321.53|318.63|321.42|318.52|322.45|319.55|319.79|316.89|5350
1646251200000|2022-03-02 20:00:00|321.38|318.48|321.96|319.06|322.46|319.56|321.07|318.17|4961
1646254800000|2022-03-02 21:00:00|321.95|319.05|322.95|320.05|323.03|320.13|321.26|318.36|3718
1646258400000|2022-03-02 22:00:00|322.96|320.06|321.8|318.9|324.37|321.47|321.76|318.86|4198
1646262000000|2022-03-02 23:00:00|321.82|318.92|321.78|318.88|323.33|320.43|320.95|318.05|4564
1646265600000|2022-03-03 00:00:00|321.79|318.89|322.01|319.11|323.4|320.5|319.29|316.39|5103
1646269200000|2022-03-03 01:00:00|322|319.1|319.99|317.09|322.4|319.5|319.53|316.63|4767
1646272800000|2022-03-03 02:00:00|319.97|317.07|318.17|315.27|320.16|317.26|316.01|313.11|5026
1646276400000|2022-03-03 03:00:00|318.16|315.26|319.08|316.18|319.29|316.39|313.8|310.9|5407
1646280000000|2022-03-03 04:00:00|319.49|316.59|318.14|315.24|321.42|318.52|316.93|314.03|4852
1646283600000|2022-03-03 05:00:00|318.13|315.23|318.55|315.65|319.22|316.32|317.94|315.04|3596
1646287200000|2022-03-03 06:00:00|318.5|315.6|322|319.1|322.91|320.01|315.99|313.09|5067
1646290800000|2022-03-03 07:00:00|321.98|319.08|319.42|316.52|322.7|319.8|318.49|315.59|4452
1646294400000|2022-03-03 08:00:00|319.41|316.51|318.83|315.93|320.89|317.99|318.47|315.57|4490
1646298000000|2022-03-03 09:00:00|318.82|315.92|317.54|314.64|319.05|316.15|317.19|314.29|4393
1646301600000|2022-03-03 10:00:00|317.51|314.61|318.88|315.98|319.73|316.83|316.24|313.34|4167
1646305200000|2022-03-03 11:00:00|318.89|315.99|319.4|316.5|321.75|318.85|318.56|315.66|4407
1646308800000|2022-03-03 12:00:00|319.39|316.49|318.72|315.82|321.26|318.36|318.19|315.29|4254
1646312400000|2022-03-03 13:00:00|318.73|315.83|319.45|316.55|320.71|317.81|317.49|314.59|4717
1646316000000|2022-03-03 14:00:00|319.43|316.53|316.43|313.53|320.05|317.15|315.21|312.31|5291
1646319600000|2022-03-03 15:00:00|316.42|313.52|311.45|308.55|316.87|313.97|309.19|306.29|6835
1646323200000|2022-03-03 16:00:00|311.47|308.57|310.41|307.51|312.73|309.83|309.51|306.61|6241
1646326800000|2022-03-03 17:00:00|310.4|307.5|310.68|307.78|311.53|308.63|307.15|304.25|6181
1646330400000|2022-03-03 18:00:00|310.71|307.81|310.94|308.04|311.79|308.89|309.85|306.95|5065
1646334000000|2022-03-03 19:00:00|310.93|308.03|311.36|308.46|312.27|309.37|310.26|307.36|4567
1646337600000|2022-03-03 20:00:00|311.37|308.47|312.77|309.87|313.28|310.38|310.12|307.22|5839
1646341200000|2022-03-03 21:00:00|312.79|309.89|313.71|310.81|313.91|311.01|311.67|308.77|4562
1646344800000|2022-03-03 22:00:00|313.68|310.78|316.71|313.81|317.47|314.57|313.56|310.66|4341
1646348400000|2022-03-03 23:00:00|316.69|313.79|316.74|313.84|317.58|314.68|316.11|313.21|4655
1646352000000|2022-03-04 00:00:00|316.8|313.9|309.33|306.43|316.88|313.98|307.78|304.88|6064
1646355600000|2022-03-04 01:00:00|309.34|306.44|307.52|304.62|310.19|307.29|304.13|301.23|6818
1646359200000|2022-03-04 02:00:00|307.54|304.64|306.43|303.53|307.56|304.66|305.78|302.88|4635
1646362800000|2022-03-04 03:00:00|306.44|303.54|307.73|304.83|307.87|304.97|304.25|301.35|4890
1646366400000|2022-03-04 04:00:00|307.72|304.82|308.69|305.79|310.43|307.53|306.48|303.58|4695
1646370000000|2022-03-04 05:00:00|308.71|305.81|307.79|304.89|308.92|306.02|306.69|303.79|4074
1646373600000|2022-03-04 06:00:00|307.78|304.88|308|305.1|308.72|305.82|306.99|304.09|3939
1646377200000|2022-03-04 07:00:00|307.98|305.08|307.68|304.78|308.33|305.43|306.46|303.56|4668
1646380800000|2022-03-04 08:00:00|307.69|304.79|308.96|306.06|309.04|306.14|303.49|300.59|5780
1646384400000|2022-03-04 09:00:00|308.98|306.08|308.11|305.21|310.05|307.15|306.52|303.62|5042
1646388000000|2022-03-04 10:00:00|308.12|305.22|308.9|306|309.9|307|307.95|305.05|4021
1646391600000|2022-03-04 11:00:00|308.95|306.05|309.46|306.56|310.62|307.72|308.64|305.74|4142
1646395200000|2022-03-04 12:00:00|309.47|306.57|307.74|304.84|310.21|307.31|307.08|304.18|4727
1646398800000|2022-03-04 13:00:00|307.73|304.83|306.1|303.2|309.71|306.81|305.47|302.57|5801
1646402400000|2022-03-04 14:00:00|306.13|303.23|305.07|302.17|306.72|303.82|302.29|299.39|6874
1646406000000|2022-03-04 15:00:00|305.08|302.18|302.91|300.01|305.73|302.83|302.03|299.13|6220
1646409600000|2022-03-04 16:00:00|302.92|300.02|302.49|299.59|303.32|300.42|301.4|298.5|5632
1646413200000|2022-03-04 17:00:00|302.5|299.6|302.37|299.47|303.7|300.8|301.26|298.36|4211
1646416800000|2022-03-04 18:00:00|302.38|299.48|298.76|295.86|303.13|300.23|298.61|295.71|4043
1646420400000|2022-03-04 19:00:00|298.77|295.87|294.3|291.4|299|296.1|293.68|290.78|5774
1646424000000|2022-03-04 20:00:00|294.36|291.46|292.56|289.66|295.22|292.32|291|288.1|6001
1646427600000|2022-03-04 21:00:00|292.52|289.62|291.46|288.56|293|290.1|290.61|287.71|4674
1646467200000|2022-03-05 08:00:00|292.1|289.2|293.1|290.2|293.69|290.79|290.86|287.96|4711
1646470800000|2022-03-05 09:00:00|293.11|290.21|292.77|289.87|293.42|290.52|291.99|289.09|4845
1646474400000|2022-03-05 10:00:00|292.76|289.86|292.24|289.34|292.93|290.03|289.76|286.86|6093
1646478000000|2022-03-05 11:00:00|292.23|289.33|291.87|288.97|293.2|290.3|291.32|288.42|5054
1646481600000|2022-03-05 12:00:00|291.83|288.93|292|289.1|293.85|290.95|291.52|288.62|4873
1646485200000|2022-03-05 13:00:00|291.99|289.09|290.93|288.03|292.14|289.24|289.6|286.7|5486
1646488800000|2022-03-05 14:00:00|290.9|288|292.4|289.5|292.61|289.71|290.36|287.46|3886
1646492400000|2022-03-05 15:00:00|292.41|289.51|293.07|290.17|293.59|290.69|291.8|288.9|4573
1646496000000|2022-03-05 16:00:00|293.07|290.17|294.82|291.92|296.85|293.95|292.44|289.54|5703
1646499600000|2022-03-05 17:00:00|294.82|291.92|295.39|292.49|296.91|294.01|294.64|291.74|4254
1646503200000|2022-03-05 18:00:00|295.4|292.5|294.98|292.08|295.55|292.65|294.29|291.39|3966
1646506800000|2022-03-05 19:00:00|294.99|292.09|295.18|292.28|295.25|292.35|294.26|291.36|3438
1646510400000|2022-03-05 20:00:00|295.17|292.27|295.32|292.42|295.85|292.95|294.72|291.82|4007
1646514000000|2022-03-05 21:00:00|295.33|292.43|293.83|290.93|295.62|292.72|293.58|290.68|3918
1646517600000|2022-03-05 22:00:00|293.83|290.93|295.17|292.27|295.34|292.44|293.27|290.37|2839
1646521200000|2022-03-05 23:00:00|295.2|292.3|295.74|292.84|295.94|293.04|294.11|291.21|3328
1646524800000|2022-03-06 00:00:00|295.69|292.79|297.22|294.32|297.5|294.6|295.49|292.59|4203
1646528400000|2022-03-06 01:00:00|297.23|294.33|295.46|292.56|297.73|294.83|295.25|292.35|4232
1646532000000|2022-03-06 02:00:00|295.47|292.57|295.12|292.22|295.55|292.65|293.91|291.01|3460
1646535600000|2022-03-06 03:00:00|295.11|292.21|295.1|292.2|296.73|293.83|294.72|291.82|4055
1646539200000|2022-03-06 04:00:00|295.11|292.21|293.72|290.82|296.16|293.26|291.19|288.29|5678
1646542800000|2022-03-06 05:00:00|293.71|290.81|292.67|289.77|294.52|291.62|292.54|289.64|5458
1646546400000|2022-03-06 06:00:00|292.67|289.77|294.02|291.12|294.77|291.87|292.65|289.75|4799
1646550000000|2022-03-06 07:00:00|294.01|291.11|293.57|290.67|294.15|291.25|292.37|289.47|3861
1646553600000|2022-03-06 08:00:00|293.58|290.68|291.83|288.93|293.58|290.68|291.6|288.7|3747
1646557200000|2022-03-06 09:00:00|291.85|288.95|288.69|285.79|293.04|290.14|288.66|285.76|5491
1646560800000|2022-03-06 10:00:00|288.67|285.77|286.58|283.68|289.21|286.31|286.02|283.12|6563
1646564400000|2022-03-06 11:00:00|286.57|283.67|288.16|285.26|288.96|286.06|285.73|282.83|4671
1646568000000|2022-03-06 12:00:00|288.19|285.29|287.87|284.97|289.09|286.19|287.5|284.6|2192
1646571600000|2022-03-06 13:00:00|289.5|286.6|291.5|288.6|292.28|289.38|289.5|286.6|5449
1646575200000|2022-03-06 14:00:00|291.51|288.61|290.01|287.11|291.52|288.62|289.79|286.89|4601
1646578800000|2022-03-06 15:00:00|289.99|287.09|289.55|286.65|290.15|287.25|287.97|285.07|4927
1646582400000|2022-03-06 16:00:00|289.56|286.66|292.58|289.68|293.35|290.45|288.15|285.25|5495
1646586000000|2022-03-06 17:00:00|292.59|289.69|291.34|288.44|293.08|290.18|290.75|287.85|4239
1646589600000|2022-03-06 18:00:00|291.33|288.43|290.72|287.82|292.25|289.35|290.2|287.3|4844
1646593200000|2022-03-06 19:00:00|290.69|287.79|289.22|286.32|291.49|288.59|288.52|285.62|5038
1646596800000|2022-03-06 20:00:00|289.2|286.3|291.02|286.12|291.46|287.18|288.46|285.56|4508
1646600400000|2022-03-06 21:00:00|291.01|286.11|293.77|288.87|293.83|288.93|290.84|285.94|4497
1646604000000|2022-03-06 22:00:00|293.78|288.88|291.15|288.25|293.86|290.69|290.91|288.01|3781
1646607600000|2022-03-06 23:00:00|291.14|288.24|283.55|280.65|291.32|288.42|282.86|279.96|6141
1646611200000|2022-03-07 00:00:00|283.5|280.6|281.6|278.7|283.84|280.94|278.68|275.78|6132
1646614800000|2022-03-07 01:00:00|281.61|278.71|282.41|279.51|283.93|281.03|281.27|278.37|4286
1646618400000|2022-03-07 02:00:00|282.42|279.52|279.5|276.6|283.33|280.43|277.99|275.09|5192
1646622000000|2022-03-07 03:00:00|279.51|276.61|280.49|277.59|281.16|278.26|277.3|274.4|5218
1646625600000|2022-03-07 04:00:00|280.5|277.6|280.1|277.2|281.26|278.36|279.5|276.6|3936
1646629200000|2022-03-07 05:00:00|280.14|277.24|280.19|277.29|281.7|278.8|278.96|276.06|4755
1646632800000|2022-03-07 06:00:00|280.2|277.3|280.62|277.72|281.12|278.22|279.89|276.99|3912
1646636400000|2022-03-07 07:00:00|280.61|277.71|279.27|276.37|281.22|278.32|278.32|275.42|4878
1646640000000|2022-03-07 08:00:00|279.22|276.32|280.79|277.89|281.01|278.11|277.37|274.47|5476
1646643600000|2022-03-07 09:00:00|280.81|277.91|281.06|278.16|282.27|279.37|280.59|277.69|4701
1646647200000|2022-03-07 10:00:00|281.05|278.15|280.51|277.61|281.74|278.84|279.86|276.96|4110
1646650800000|2022-03-07 11:00:00|280.52|277.62|282.32|279.42|282.48|279.58|280.28|277.38|4203
1646654400000|2022-03-07 12:00:00|282.3|279.4|284.25|281.35|285.38|282.48|282.3|279.4|4778
1646658000000|2022-03-07 13:00:00|284.26|281.36|289.21|286.31|289.47|286.57|284.05|281.15|5020
1646661600000|2022-03-07 14:00:00|289.2|286.3|288.64|285.74|291.24|288.34|288.63|285.73|5921
1646665200000|2022-03-07 15:00:00|288.61|285.71|290.56|287.66|290.86|287.96|287.56|284.66|5879
1646668800000|2022-03-07 16:00:00|290.57|287.67|288.3|285.4|292.49|289.59|288.1|285.2|5592
1646672400000|2022-03-07 17:00:00|288.32|285.42|284.51|281.61|288.43|285.53|284.26|281.36|5562
1646676000000|2022-03-07 18:00:00|284.38|281.48|280.16|277.26|284.4|281.5|278.3|275.4|6478
1646679600000|2022-03-07 19:00:00|280.15|277.25|273.98|271.08|280.38|277.48|273.39|270.49|6160
1646683200000|2022-03-07 20:00:00|274.02|271.12|272.65|269.75|276.31|273.41|271.66|268.76|5666
1646686800000|2022-03-07 21:00:00|272.66|269.76|274.84|271.94|275.95|273.05|272.18|269.28|5630
1646690400000|2022-03-07 22:00:00|274.86|271.96|276.93|274.03|278.6|275.7|274.56|271.66|4316
1646694000000|2022-03-07 23:00:00|276.92|274.02|275.33|272.43|278.66|275.76|275.33|272.43|5276
1646697600000|2022-03-08 00:00:00|275.35|272.45|278.51|275.61|278.64|275.74|273.72|270.82|5460
1646701200000|2022-03-08 01:00:00|278.5|275.6|279.17|276.27|280.78|277.88|277.51|274.61|4324
1646704800000|2022-03-08 02:00:00|279.18|276.28|281.38|278.48|282.91|280.01|278.25|275.35|4187
1646708400000|2022-03-08 03:00:00|281.39|278.49|281.75|278.85|282.63|279.73|280.33|277.43|3635
1646712000000|2022-03-08 04:00:00|281.76|278.86|281.16|278.26|283.38|280.48|280.77|277.87|3838
1646715600000|2022-03-08 05:00:00|281.17|278.27|280.62|277.72|281.57|278.67|279.1|276.2|4211
1646719200000|2022-03-08 06:00:00|280.61|277.71|280.91|278.01|281.97|279.07|278.65|275.75|5017
1646722800000|2022-03-08 07:00:00|280.92|278.02|282.21|279.31|283.43|280.53|279.51|276.61|4889
1646726400000|2022-03-08 08:00:00|282.22|279.32|284.66|281.76|286.93|284.03|281.69|278.79|5418
1646730000000|2022-03-08 09:00:00|284.65|281.75|286.97|284.07|287.07|284.17|284.55|281.65|4216
1646733600000|2022-03-08 10:00:00|286.96|284.06|287.26|284.36|288.26|285.36|284.52|281.62|4607
1646737200000|2022-03-08 11:00:00|287.23|284.33|287.07|284.17|287.65|284.75|285.53|282.63|5265
1646740800000|2022-03-08 12:00:00|287.08|284.18|286.05|283.15|288.94|286.04|285.01|282.11|5951
1646744400000|2022-03-08 13:00:00|286.04|283.14|286.66|283.76|287.18|284.28|283.91|281.01|6126
1646748000000|2022-03-08 14:00:00|286.65|283.75|285.07|282.17|287.79|284.89|283.31|280.41|6413
1646751600000|2022-03-08 15:00:00|285.06|282.16|283.42|280.52|285.58|282.68|281.28|278.38|7166
1646755200000|2022-03-08 16:00:00|283.41|280.51|281.31|278.41|284.82|281.92|280.31|277.41|6904
1646758800000|2022-03-08 17:00:00|281.32|278.42|288.29|285.39|288.37|285.47|281.1|278.2|7046
1646762400000|2022-03-08 18:00:00|288.3|285.4|285.36|282.46|291.06|288.16|285.14|282.24|6445
1646766000000|2022-03-08 19:00:00|285.37|282.47|286.51|283.61|286.97|284.07|283.72|280.82|6433
1646769600000|2022-03-08 20:00:00|286.5|283.6|284.03|281.13|287.33|284.43|283.54|280.64|5220
1646773200000|2022-03-08 21:00:00|284.02|281.12|283.25|280.35|284.59|281.69|282.74|279.84|4318
1646776800000|2022-03-08 22:00:00|283.26|280.36|284.07|281.17|284.44|281.54|283|280.1|3524
1646780400000|2022-03-08 23:00:00|284.06|281.16|286.08|283.18|286.36|283.46|283.74|280.84|5153
1646784000000|2022-03-09 00:00:00|286.03|283.13|288.74|285.84|289.16|286.26|285.13|282.23|6608
1646787600000|2022-03-09 01:00:00|288.76|285.86|292.13|289.23|292.99|290.09|288.76|285.86|5883
1646791200000|2022-03-09 02:00:00|292.12|289.22|291.54|288.64|293|290.1|290.94|288.04|6412
1646794800000|2022-03-09 03:00:00|291.53|288.63|299.37|296.47|301.38|298.48|291.2|288.3|8502
1646798400000|2022-03-09 04:00:00|299.35|296.45|302.6|299.7|303.46|300.56|299.35|296.45|7095
1646802000000|2022-03-09 05:00:00|302.61|299.71|301.91|299.01|302.73|299.83|300.66|297.76|5901
1646805600000|2022-03-09 06:00:00|301.88|298.98|302.55|299.65|302.9|300|301.37|298.47|4705
1646809200000|2022-03-09 07:00:00|302.56|299.66|303.02|300.12|304.26|301.36|302.22|299.32|5014
1646812800000|2022-03-09 08:00:00|303.03|300.13|303.21|300.31|305.72|302.82|301.4|298.5|6500
1646816400000|2022-03-09 09:00:00|303.19|300.29|303.82|300.92|304.65|301.75|302.66|299.76|5775
1646820000000|2022-03-09 10:00:00|303.85|300.95|304.33|301.43|304.83|301.93|303.41|300.51|6133
1646823600000|2022-03-09 11:00:00|304.32|301.42|306.48|303.58|307.59|304.69|304.22|301.32|7102
1646827200000|2022-03-09 12:00:00|306.54|303.64|306.84|303.94|309.09|306.19|304.7|301.8|7644
1646830800000|2022-03-09 13:00:00|306.79|303.89|306.35|303.45|307.36|304.46|305.61|302.71|7067
1646834400000|2022-03-09 14:00:00|306.36|303.46|307.72|304.82|309.13|306.23|306.16|303.26|7366
1646838000000|2022-03-09 15:00:00|307.73|304.83|309.17|306.27|309.63|306.73|306.96|304.06|5950
1646841600000|2022-03-09 16:00:00|309.12|306.22|310.52|307.62|312.28|309.38|308.08|305.18|7233
1646845200000|2022-03-09 17:00:00|310.5|307.6|314.83|311.93|319.39|316.49|309.59|306.69|7469
1646848800000|2022-03-09 18:00:00|314.87|311.97|314.33|311.43|315.82|312.92|312.3|309.4|6627
1646852400000|2022-03-09 19:00:00|314.34|311.44|312.26|309.36|314.92|312.02|311.94|309.04|7204
1646856000000|2022-03-09 20:00:00|312.27|309.37|309.62|306.72|313.18|310.28|308.66|305.76|6333
1646859600000|2022-03-09 21:00:00|309.63|306.73|310.69|307.79|311.44|308.54|309.2|306.3|5230
1646863200000|2022-03-09 22:00:00|310.68|307.78|309.64|306.74|311.64|308.74|308.75|305.85|4372
1646866800000|2022-03-09 23:00:00|309.66|306.76|308.68|305.78|310.93|308.03|308.63|305.73|4418
1646870400000|2022-03-10 00:00:00|308.67|305.77|308.26|305.36|310.32|307.42|307.94|305.04|5667
1646874000000|2022-03-10 01:00:00|308.29|305.39|302.15|299.25|309.01|306.11|301.75|298.85|6616
1646877600000|2022-03-10 02:00:00|302.17|299.27|301|298.1|303.33|300.43|300.63|297.73|5722
1646881200000|2022-03-10 03:00:00|300.99|298.09|302.58|299.68|303.72|300.82|300.32|297.42|4681
1646884800000|2022-03-10 04:00:00|302.59|299.69|291.94|289.04|303.24|300.34|291.74|288.84|7315
1646888400000|2022-03-10 05:00:00|291.95|289.05|288.06|285.16|291.95|289.05|286.52|283.62|7058
1646892000000|2022-03-10 06:00:00|288.09|285.19|289.6|286.7|290.34|287.44|286|283.1|5582
1646895600000|2022-03-10 07:00:00|289.59|286.69|289.6|286.7|291.5|288.6|288.06|285.16|5095
1646899200000|2022-03-10 08:00:00|289.59|286.69|290.44|287.54|290.58|287.68|287.22|284.32|5992
1646902800000|2022-03-10 09:00:00|290.46|287.56|290.52|287.62|291.73|288.83|289.55|286.65|4127
1646906400000|2022-03-10 10:00:00|290.51|287.61|289.83|286.93|290.55|287.65|289.37|286.47|4404
1646910000000|2022-03-10 11:00:00|289.82|286.92|291.09|288.19|292.53|289.63|288.98|286.08|4869
1646913600000|2022-03-10 12:00:00|291.08|288.18|291.64|288.74|292.49|289.59|290.06|287.16|5095
1646917200000|2022-03-10 13:00:00|291.65|288.75|287.64|284.74|294.61|291.71|285.35|282.45|6128
1646920800000|2022-03-10 14:00:00|287.68|284.78|289.08|286.18|289.36|286.46|285.85|282.95|6073
1646924400000|2022-03-10 15:00:00|289.06|286.16|289.15|286.25|291.32|288.42|287.38|284.48|6102
1646928000000|2022-03-10 16:00:00|289.17|286.27|289.2|286.3|290.42|287.52|287.62|284.72|6236
1646931600000|2022-03-10 17:00:00|289.22|286.32|289.21|286.31|290.44|287.54|287.87|284.97|5011
1646935200000|2022-03-10 18:00:00|289.2|286.3|290.25|287.35|290.58|287.68|288.72|285.82|4715
1646938800000|2022-03-10 19:00:00|290.22|287.32|292.52|289.62|292.71|289.81|288.99|286.09|4783
1646942400000|2022-03-10 20:00:00|292.53|289.63|293.21|290.31|293.5|290.6|291.41|288.51|4660
1646946000000|2022-03-10 21:00:00|293.22|290.32|291.57|288.67|293.34|290.44|291.44|288.54|4004
1646949600000|2022-03-10 22:00:00|291.58|288.68|292.68|289.78|292.77|289.87|290.4|287.5|2878
1646953200000|2022-03-10 23:00:00|292.69|289.79|291.03|288.13|293.35|290.45|290.75|287.85|4469
1646956800000|2022-03-11 00:00:00|291.04|288.14|289.41|286.51|291.54|288.64|289.05|286.15|5009
1646960400000|2022-03-11 01:00:00|289.4|286.5|286.62|283.72|289.5|286.6|285.53|282.63|5916
1646964000000|2022-03-11 02:00:00|286.63|283.73|283.76|280.86|287.11|284.21|283.29|280.39|5199
1646967600000|2022-03-11 03:00:00|283.75|280.85|285.3|282.4|285.69|282.79|283.28|280.38|5228
1646971200000|2022-03-11 04:00:00|285.31|282.41|283.32|280.42|285.54|282.64|282.74|279.84|4798
1646974800000|2022-03-11 05:00:00|283.34|280.44|286.82|283.92|286.93|284.03|282.94|280.04|5429
1646978400000|2022-03-11 06:00:00|286.8|283.9|287.77|284.87|288.99|286.09|286.48|283.58|5260
1646982000000|2022-03-11 07:00:00|287.76|284.86|289.4|286.5|290.04|287.14|287.71|284.81|6005
1646985600000|2022-03-11 08:00:00|289.39|286.49|288.2|285.3|289.73|286.83|287.9|285|5383
1646989200000|2022-03-11 09:00:00|288.21|285.31|288.16|285.26|289.65|286.75|287.41|284.51|4948
1646992800000|2022-03-11 10:00:00|288.19|285.29|288.34|285.44|289.07|286.17|288.04|285.14|3617
1646996400000|2022-03-11 11:00:00|288.29|285.39|293.13|290.23|294.31|291.41|286.5|283.6|7332
1647000000000|2022-03-11 12:00:00|293.1|290.2|295.66|292.76|296.36|293.46|292.42|289.52|6759
1647003600000|2022-03-11 13:00:00|295.65|292.75|292.16|289.26|295.65|292.75|291.72|288.82|6645
1647007200000|2022-03-11 14:00:00|292.15|289.25|291.16|288.26|294.2|291.3|290.31|287.41|6434
1647010800000|2022-03-11 15:00:00|291.17|288.27|289.73|286.83|291.17|288.27|288.43|285.53|7587
1647014400000|2022-03-11 16:00:00|289.77|286.87|287.63|284.73|289.81|286.91|286.79|283.89|7006
1647018000000|2022-03-11 17:00:00|287.65|284.75|285.59|282.69|287.99|285.09|284.99|282.09|5211
1647021600000|2022-03-11 18:00:00|285.58|282.68|284.26|281.36|286.13|283.23|284.12|281.22|4938
1647025200000|2022-03-11 19:00:00|284.27|281.37|285.33|282.43|285.9|283|283.72|280.82|4582
1647028800000|2022-03-11 20:00:00|285.36|282.46|285.15|282.25|287.64|284.74|284.1|281.2|6102
1647032400000|2022-03-11 21:00:00|285.14|282.24|292.25|289.35|292.73|289.83|284.96|282.06|5441
1647072000000|2022-03-12 08:00:00|293.11|290.21|293.24|290.34|293.55|290.65|290.99|288.09|3755
1647075600000|2022-03-12 09:00:00|293.23|290.33|294.29|291.39|295.66|292.76|292.99|290.09|2887
1647079200000|2022-03-12 10:00:00|294.28|291.38|294.77|291.87|295.4|292.5|293.71|290.81|3246
1647082800000|2022-03-12 11:00:00|294.76|291.86|293.53|290.63|295.58|292.68|292.99|290.09|3693
1647086400000|2022-03-12 12:00:00|293.54|290.64|294.49|291.59|294.74|291.84|292.92|290.02|3537
1647090000000|2022-03-12 13:00:00|294.48|291.58|293.51|290.61|294.95|292.05|293.29|290.39|3294
1647093600000|2022-03-12 14:00:00|293.5|290.6|293.3|290.4|294.17|291.27|292.61|289.71|1339
1647097200000|2022-03-12 15:00:00|291.74|288.84|292.49|289.59|293.13|290.23|291.3|288.4|3433
1647100800000|2022-03-12 16:00:00|292.5|289.6|292.76|289.86|293.29|290.39|292.09|289.19|2919
1647104400000|2022-03-12 17:00:00|292.77|289.87|292.33|289.43|294.17|291.27|292.14|289.24|2862
1647108000000|2022-03-12 18:00:00|292.34|289.44|292.67|289.77|293.51|290.61|292.05|289.15|2601
1647111600000|2022-03-12 19:00:00|292.66|289.76|292.12|289.22|292.66|289.76|291.54|288.64|2628
1647115200000|2022-03-12 20:00:00|292.11|289.21|292.02|289.12|292.83|289.93|291.71|288.81|2804
1647118800000|2022-03-12 21:00:00|292.08|289.18|291.94|289.04|292.85|289.95|291.5|288.6|3038
1647122400000|2022-03-12 22:00:00|291.9|289|292.86|289.96|293.36|290.46|291.49|288.59|2905
1647126000000|2022-03-12 23:00:00|292.87|289.97|292.21|289.31|293.79|290.89|292.08|289.18|3315
1647129600000|2022-03-13 00:00:00|292.23|289.33|292.11|289.21|292.35|289.45|291.11|288.21|3777
1647133200000|2022-03-13 01:00:00|292.1|289.2|294.45|291.55|295.03|292.13|292.04|289.14|3812
1647136800000|2022-03-13 02:00:00|294.41|291.51|295.58|292.68|295.85|292.95|294.11|291.21|3375
1647140400000|2022-03-13 03:00:00|295.57|292.67|296.74|293.84|296.82|293.92|295.48|292.58|3430
1647144000000|2022-03-13 04:00:00|296.76|293.86|296.02|293.12|297.4|294.5|295.82|292.92|3343
1647147600000|2022-03-13 05:00:00|296.03|293.13|296.38|293.48|296.66|293.76|295.96|293.06|2596
1647151200000|2022-03-13 06:00:00|296.37|293.47|296.29|293.39|296.58|293.68|295.67|292.77|2495
1647154800000|2022-03-13 07:00:00|296.28|293.38|295.48|292.58|296.38|293.48|295.32|292.42|2816
1647158400000|2022-03-13 08:00:00|295.49|292.59|294.48|291.58|295.57|292.67|294.26|291.36|3416
1647162000000|2022-03-13 09:00:00|294.47|291.57|293.24|290.34|294.54|291.64|292.48|289.58|3271
1647165600000|2022-03-13 10:00:00|293.25|290.35|291.71|288.81|293.25|290.35|291.23|288.33|2563
1647169200000|2022-03-13 11:00:00|291.7|288.8|289.78|286.88|292.12|289.22|288.86|285.96|3119
1647172800000|2022-03-13 12:00:00|289.77|286.87|286.17|283.27|289.78|286.88|285.63|282.73|4326
1647176400000|2022-03-13 13:00:00|286.18|283.28|286.67|283.77|288.41|285.51|285.87|282.97|4327
1647180000000|2022-03-13 14:00:00|286.66|283.76|288.29|285.39|288.77|285.87|286.5|283.6|3185
1647183600000|2022-03-13 15:00:00|288.28|285.38|288.97|286.07|289.84|286.94|288.24|285.34|3286
1647187200000|2022-03-13 16:00:00|288.96|286.06|289.26|286.36|289.82|286.92|288.67|285.77|2816
1647190800000|2022-03-13 17:00:00|289.2|286.3|289.52|286.62|293.07|290.17|288.72|285.82|3216
1647194400000|2022-03-13 18:00:00|289.53|286.63|289.49|286.59|289.86|286.96|289.17|286.27|2210
1647198000000|2022-03-13 19:00:00|289.54|286.64|288.62|285.72|290.07|287.17|288.53|285.63|2559
1647201600000|2022-03-13 20:00:00|288.6|285.7|288.96|284.06|289.48|285.7|286.8|283.65|3403
1647205200000|2022-03-13 21:00:00|288.95|284.05|289.76|284.86|290.18|285.28|288.55|283.65|3005
1647208800000|2022-03-13 22:00:00|289.78|284.88|281.57|278.67|290.47|286.36|280.64|277.74|5921
1647212400000|2022-03-13 23:00:00|281.56|278.66|281.28|278.38|282.53|279.63|279.61|276.71|6892
1647216000000|2022-03-14 00:00:00|281.26|278.36|280.56|277.66|281.63|278.73|279.05|276.15|7129
1647219600000|2022-03-14 01:00:00|280.54|277.64|281.39|278.49|283.9|281|280.54|277.64|6169
1647223200000|2022-03-14 02:00:00|281.38|278.48|281.27|278.37|281.9|279|280.74|277.84|5675
1647226800000|2022-03-14 03:00:00|281.26|278.36|281.81|278.91|282.45|279.55|280.31|277.41|5332
1647230400000|2022-03-14 04:00:00|281.8|278.9|286.27|283.37|288.3|285.4|281.67|278.77|7299
1647234000000|2022-03-14 05:00:00|286.26|283.36|285.32|282.42|286.88|283.98|285.22|282.32|5470
1647237600000|2022-03-14 06:00:00|285.33|282.43|285.81|282.91|286.8|283.9|285.25|282.35|6100
1647241200000|2022-03-14 07:00:00|285.82|282.92|287.48|284.58|287.96|285.06|285.74|282.84|5822
1647244800000|2022-03-14 08:00:00|287.49|284.59|289.28|286.38|289.36|286.46|287.45|284.55|6045
1647248400000|2022-03-14 09:00:00|289.29|286.39|288.59|285.69|289.8|286.9|288|285.1|6208
1647252000000|2022-03-14 10:00:00|288.66|285.76|288.03|285.13|288.86|285.96|287.17|284.27|6014
1647255600000|2022-03-14 11:00:00|288.04|285.14|286.74|283.84|288.17|285.27|286.55|283.65|5284
1647259200000|2022-03-14 12:00:00|286.73|283.83|285.93|283.03|286.91|284.01|285.02|282.12|5750
1647262800000|2022-03-14 13:00:00|285.89|282.99|287.56|284.66|287.82|284.92|284.15|281.25|6069
1647266400000|2022-03-14 14:00:00|287.57|284.67|289.09|286.19|289.09|286.19|286.98|284.08|5175
1647270000000|2022-03-14 15:00:00|289.07|286.17|287.93|285.03|289.61|286.71|287.62|284.72|5414
1647273600000|2022-03-14 16:00:00|287.92|285.02|286|283.1|288.35|285.45|285.98|283.08|5425
1647277200000|2022-03-14 17:00:00|285.99|283.09|283.24|280.34|286.06|283.16|282.82|279.92|6595
1647280800000|2022-03-14 18:00:00|283.27|280.37|282.78|279.88|283.76|280.86|281.43|278.53|6312
1647284400000|2022-03-14 19:00:00|282.79|279.89|284.15|281.25|284.25|281.35|282.04|279.14|6257
1647288000000|2022-03-14 20:00:00|284.17|281.27|283.96|281.06|285.31|282.41|283.67|280.77|5010
1647291600000|2022-03-14 21:00:00|283.93|281.03|284.72|281.82|285.8|282.9|283.6|280.7|3902
1647295200000|2022-03-14 22:00:00|284.71|281.81|287.75|284.85|291.42|288.52|284.41|281.51|6472
1647298800000|2022-03-14 23:00:00|287.78|284.88|290.93|288.03|291.34|288.44|287.78|284.88|5641
1647302400000|2022-03-15 00:00:00|290.92|288.02|290.92|288.02|292.18|289.28|289.14|286.24|6413
1647306000000|2022-03-15 01:00:00|290.93|288.03|286.36|283.46|291.15|288.25|286.21|283.31|6522
1647309600000|2022-03-15 02:00:00|286.35|283.45|288.43|285.53|289.08|286.18|286.1|283.2|5418
1647313200000|2022-03-15 03:00:00|288.42|285.52|286.92|284.02|288.85|285.95|286.32|283.42|5078
1647316800000|2022-03-15 04:00:00|286.91|284.01|287.79|284.89|288.07|285.17|284.96|282.06|6217
1647320400000|2022-03-15 05:00:00|287.8|284.9|287.19|284.29|287.93|285.03|286.95|284.05|4891
1647324000000|2022-03-15 06:00:00|287.18|284.28|288.33|285.43|289.33|286.43|286.98|284.08|5434
1647327600000|2022-03-15 07:00:00|288.32|285.42|285.49|282.59|288.36|285.46|283.98|281.08|7132
1647331200000|2022-03-15 08:00:00|285.46|282.56|284.41|281.51|286|283.1|283.91|281.01|6458
1647334800000|2022-03-15 09:00:00|284.4|281.5|285.14|282.24|285.61|282.71|283.43|280.53|6130
1647338400000|2022-03-15 10:00:00|285.15|282.25|285.8|282.9|286.11|283.21|284.93|282.03|5710
1647342000000|2022-03-15 11:00:00|285.79|282.89|285.48|282.58|286.55|283.65|284.69|281.79|5731
1647345600000|2022-03-15 12:00:00|285.49|282.59|286.82|283.92|287.2|284.3|285.1|282.2|5099
1647349200000|2022-03-15 13:00:00|286.83|283.93|284.06|281.16|286.85|283.95|283.23|280.33|6053
1647352800000|2022-03-15 14:00:00|284.07|281.17|285.59|282.69|286.25|283.35|283.2|280.3|6854
1647356400000|2022-03-15 15:00:00|285.56|282.66|287.51|284.61|288.85|285.95|285.12|282.22|5991
1647360000000|2022-03-15 16:00:00|287.5|284.6|291.14|288.24|291.58|288.68|286.69|283.79|7250
1647363600000|2022-03-15 17:00:00|291.15|288.25|291.87|288.97|292.11|289.21|290.01|287.11|4466
1647367200000|2022-03-15 18:00:00|291.86|288.96|293.18|290.28|293.36|290.46|291.04|288.14|4330
1647370800000|2022-03-15 19:00:00|293.17|290.27|293.12|290.22|294.22|291.32|292.6|289.7|6510
1647374400000|2022-03-15 20:00:00|293.16|290.26|291.27|288.37|293.86|290.96|291.06|288.16|6661
1647378000000|2022-03-15 21:00:00|291.25|288.35|292.81|289.91|292.86|289.96|290.04|287.14|4776
1647381600000|2022-03-15 22:00:00|292.82|289.92|291.42|288.52|293.69|290.79|290.6|287.7|4899
1647385200000|2022-03-15 23:00:00|291.41|288.51|290.85|287.95|292.22|289.32|290.19|287.29|5145
1647388800000|2022-03-16 00:00:00|290.81|287.91|292.08|289.18|293.01|290.11|289.1|286.2|6110
1647392400000|2022-03-16 01:00:00|292.09|289.19|294.49|291.59|295.62|292.72|291.97|289.07|6056
1647396000000|2022-03-16 02:00:00|294.47|291.57|301.51|298.61|303.7|300.8|294.1|291.2|8889
1647399600000|2022-03-16 03:00:00|301.55|298.65|292.14|289.24|301.8|298.9|291.92|289.02|8312
1647403200000|2022-03-16 04:00:00|292.18|289.28|290.45|287.55|292.51|289.61|289.59|286.69|7210
1647406800000|2022-03-16 05:00:00|290.43|287.53|290.84|287.94|291.07|288.17|288.58|285.68|6579
1647410400000|2022-03-16 06:00:00|290.83|287.93|291.68|288.78|292.09|289.19|290.32|287.42|6459
1647414000000|2022-03-16 07:00:00|291.69|288.79|291.42|288.52|291.99|289.09|288.88|285.98|6304
1647417600000|2022-03-16 08:00:00|291.44|288.54|294.39|291.49|296.19|293.29|291.14|288.24|7825
1647421200000|2022-03-16 09:00:00|294.4|291.5|294.72|291.82|295.86|292.96|293.2|290.3|6277
1647424800000|2022-03-16 10:00:00|294.69|291.79|293.26|290.36|295.47|292.57|293.2|290.3|6227
1647428400000|2022-03-16 11:00:00|293.25|290.35|293.62|290.72|294.16|291.26|292.38|289.48|7010
1647432000000|2022-03-16 12:00:00|293.61|290.71|292.16|289.26|294.17|291.27|292.15|289.25|6955
1647435600000|2022-03-16 13:00:00|292.15|289.25|292.49|289.59|292.93|290.03|291.23|288.33|7475
1647439200000|2022-03-16 14:00:00|292.44|289.54|294.81|291.91|295.54|292.64|291.96|289.06|8038
1647442800000|2022-03-16 15:00:00|294.82|291.92|294.51|291.61|295.47|292.57|293.39|290.49|5978
1647446400000|2022-03-16 16:00:00|294.52|291.62|294.4|291.5|295.63|292.73|292.2|289.3|7251
1647450000000|2022-03-16 17:00:00|294.41|291.51|294.23|291.33|295.87|292.97|293.09|290.19|7152
1647453600000|2022-03-16 18:00:00|294.21|291.31|292.75|289.85|294.22|291.32|288.07|285.17|9224
1647457200000|2022-03-16 19:00:00|292.76|289.86|297.97|295.07|298.52|295.62|292.32|289.42|7607
1647460800000|2022-03-16 20:00:00|297.93|295.03|301.44|298.54|302.2|299.3|297.93|295.03|5602
1647464400000|2022-03-16 21:00:00|301.45|298.55|299.86|296.96|301.84|298.94|299.33|296.43|4872
1647468000000|2022-03-16 22:00:00|299.88|296.98|299.38|296.48|300.46|297.56|298.51|295.61|4740
1647471600000|2022-03-16 23:00:00|299.37|296.47|301.37|298.47|301.62|298.72|298.98|296.08|5320
1647475200000|2022-03-17 00:00:00|301.38|298.48|301.1|298.2|302.67|299.77|300.39|297.49|6941
1647478800000|2022-03-17 01:00:00|301.07|298.17|301.93|299.03|302.19|299.29|299.16|296.26|7075
1647482400000|2022-03-17 02:00:00|301.94|299.04|301.72|298.82|302.13|299.23|299.95|297.05|7032
1647486000000|2022-03-17 03:00:00|301.71|298.81|300.65|297.75|301.72|298.82|300.44|297.54|6002
1647489600000|2022-03-17 04:00:00|300.66|297.76|300.21|297.31|300.96|298.06|298.55|295.65|5831
1647493200000|2022-03-17 05:00:00|300.24|297.34|298.52|295.62|300.32|297.42|298.47|295.57|5041
1647496800000|2022-03-17 06:00:00|298.51|295.61|296.96|294.06|298.53|295.63|295.98|293.08|5137
1647500400000|2022-03-17 07:00:00|296.95|294.05|296.91|294.01|297.32|294.42|295.96|293.06|5523
1647504000000|2022-03-17 08:00:00|296.9|294|297.79|294.89|297.96|295.06|296.71|293.81|5200
1647507600000|2022-03-17 09:00:00|297.78|294.88|297.82|294.92|298.27|295.37|297.21|294.31|4687
1647511200000|2022-03-17 10:00:00|297.81|294.91|297.78|294.88|298.29|295.39|296.37|293.47|6060
1647514800000|2022-03-17 11:00:00|297.79|294.89|298.61|295.71|299.58|296.68|297.24|294.34|6376
1647518400000|2022-03-17 12:00:00|298.58|295.68|299.99|297.09|301.48|298.58|298.51|295.61|7304
1647522000000|2022-03-17 13:00:00|300.02|297.12|300.41|297.51|300.7|297.8|298.87|295.97|7709
1647525600000|2022-03-17 14:00:00|300.42|297.52|297.72|294.82|301.17|298.27|297.12|294.22|7678
1647529200000|2022-03-17 15:00:00|297.71|294.81|297.74|294.84|298.74|295.84|297.24|294.34|6818
1647532800000|2022-03-17 16:00:00|297.72|294.82|297.9|295|299.42|296.52|297.3|294.4|6963
1647536400000|2022-03-17 17:00:00|297.95|295.05|298.35|295.45|298.73|295.83|296.82|293.92|6427
1647540000000|2022-03-17 18:00:00|298.4|295.5|297.91|295.01|298.91|296.01|297.34|294.44|5271
1647543600000|2022-03-17 19:00:00|297.92|295.02|299.22|296.32|299.22|296.32|297.76|294.86|5923
1647547200000|2022-03-17 20:00:00|299.23|296.33|297.5|294.6|299.57|296.67|296.81|293.91|4380
1647550800000|2022-03-17 21:00:00|297.47|294.57|298.82|295.92|298.86|295.96|297.12|294.22|2972
1647554400000|2022-03-17 22:00:00|298.81|295.91|298.23|295.33|298.99|296.09|297.64|294.74|3910
1647558000000|2022-03-17 23:00:00|298.22|295.32|297.77|294.87|298.47|295.57|297.42|294.52|4992
1647561600000|2022-03-18 00:00:00|297.78|294.88|294.19|291.29|298.43|295.53|293.77|290.87|6904
1647565200000|2022-03-18 01:00:00|294.2|291.3|294.55|291.65|294.91|292.01|293.4|290.5|5631
1647568800000|2022-03-18 02:00:00|294.54|291.64|293.19|290.29|295.3|292.4|292.82|289.92|5982
1647572400000|2022-03-18 03:00:00|293.2|290.3|293.47|290.57|294|291.1|292.3|289.4|5239
1647576000000|2022-03-18 04:00:00|293.48|290.58|294.4|291.5|295.08|292.18|292.32|289.42|6497
1647579600000|2022-03-18 05:00:00|294.38|291.48|297.85|294.95|297.89|294.99|294.38|291.48|7653
1647583200000|2022-03-18 06:00:00|297.83|294.93|298.56|295.66|299.28|296.38|297.81|294.91|5736
1647586800000|2022-03-18 07:00:00|298.55|295.65|297.03|294.13|298.99|296.09|296.81|293.91|6070
1647590400000|2022-03-18 08:00:00|297.02|294.12|298.07|295.17|299.64|296.74|296.57|293.67|6896
1647594000000|2022-03-18 09:00:00|298.08|295.18|297.03|294.13|298.29|295.39|296.75|293.85|6681
1647597600000|2022-03-18 10:00:00|297.01|294.11|296.18|293.28|298.06|295.16|295.99|293.09|6362
1647601200000|2022-03-18 11:00:00|296.16|293.26|296.54|293.64|296.88|293.98|295.29|292.39|6808
1647604800000|2022-03-18 12:00:00|296.57|293.67|297.12|294.22|297.87|294.97|296.03|293.13|6669
1647608400000|2022-03-18 13:00:00|297.1|294.2|298.96|296.06|299.07|296.17|296.46|293.56|6633
1647612000000|2022-03-18 14:00:00|298.97|296.07|299.1|296.2|300.72|297.82|298.19|295.29|6741
1647615600000|2022-03-18 15:00:00|299.11|296.21|300.93|298.03|301.84|298.94|299.01|296.11|7379
1647619200000|2022-03-18 16:00:00|300.94|298.04|303.59|300.69|304.01|301.11|300.87|297.97|7207
1647622800000|2022-03-18 17:00:00|303.58|300.68|305.24|302.34|306.13|303.23|303.11|300.21|7613
1647626400000|2022-03-18 18:00:00|305.23|302.33|303.86|300.96|305.45|302.55|303.67|300.77|7250
1647630000000|2022-03-18 19:00:00|303.84|300.94|306.19|303.29|306.39|303.49|303.75|300.85|6160
1647633600000|2022-03-18 20:00:00|306.21|303.31|306.86|303.96|307.46|304.56|305.35|302.45|5863
1647676800000|2022-03-19 08:00:00|311.96|309.06|312.21|309.31|312.8|309.9|311.84|308.94|5206
1647680400000|2022-03-19 09:00:00|312.2|309.3|312.21|309.31|313.73|310.83|311.85|308.95|5118
1647684000000|2022-03-19 10:00:00|312.2|309.3|311.65|308.75|312.29|309.39|311.43|308.53|3883
1647687600000|2022-03-19 11:00:00|311.6|308.7|312.85|309.95|313.03|310.13|311.23|308.33|4955
1647691200000|2022-03-19 12:00:00|312.88|309.98|314.1|311.2|314.32|311.42|312.35|309.45|4959
1647694800000|2022-03-19 13:00:00|314.09|311.19|312.14|309.24|314.35|311.45|311.62|308.72|5540
1647698400000|2022-03-19 14:00:00|312.13|309.23|311.31|308.41|312.33|309.43|311.02|308.12|2378
1647702000000|2022-03-19 15:00:00|313.69|310.79|314.35|311.45|315.26|312.36|313.08|310.18|5012
1647705600000|2022-03-19 16:00:00|314.34|311.44|319.85|316.95|321.38|318.48|313.96|311.06|6609
1647709200000|2022-03-19 17:00:00|319.88|316.98|320.12|317.22|321.26|318.36|319.45|316.55|6295
1647712800000|2022-03-19 18:00:00|320.13|317.23|323.42|320.52|323.71|320.81|319.18|316.28|5549
1647716400000|2022-03-19 19:00:00|323.43|320.53|324.2|321.3|324.49|321.59|322.26|319.36|5110
1647720000000|2022-03-19 20:00:00|324.17|321.27|325.85|322.95|326.56|323.66|323.25|320.35|5841
1647723600000|2022-03-19 21:00:00|325.83|322.93|327.3|324.4|328.28|325.38|325.83|322.93|3967
1647727200000|2022-03-19 22:00:00|327.29|324.39|325.4|322.5|328.15|325.25|322.9|320|6303
1647730800000|2022-03-19 23:00:00|325.43|322.53|329.4|326.5|330.06|327.16|325.16|322.26|4982
1647734400000|2022-03-20 00:00:00|329.38|326.48|324.55|321.65|330.24|327.34|323.78|320.88|5528
1647738000000|2022-03-20 01:00:00|324.54|321.64|324.53|321.63|325.18|322.28|321.56|318.66|5726
1647741600000|2022-03-20 02:00:00|324.54|321.64|327.24|324.34|327.25|324.35|323.5|320.6|5638
1647745200000|2022-03-20 03:00:00|327.23|324.33|326.69|323.79|327.85|324.95|326.13|323.23|5132
1647748800000|2022-03-20 04:00:00|326.7|323.8|324.68|321.78|326.97|324.07|324.55|321.65|4610
1647752400000|2022-03-20 05:00:00|324.69|321.79|324.1|321.2|325.13|322.23|322.97|320.07|4390
1647756000000|2022-03-20 06:00:00|324.11|321.21|323.02|320.12|324.66|321.76|322.94|320.04|3860
1647759600000|2022-03-20 07:00:00|323.01|320.11|323.56|320.66|324.16|321.26|322.72|319.82|3962
1647763200000|2022-03-20 08:00:00|323.57|320.67|323.03|320.13|324.03|321.13|322.7|319.8|4068
1647766800000|2022-03-20 09:00:00|323.02|320.12|321.69|318.79|323.3|320.4|321.69|318.79|2329
1647770400000|2022-03-20 10:00:00|321.88|318.98|323.25|320.35|324.31|321.41|320.73|317.83|4979
1647774000000|2022-03-20 11:00:00|323.24|320.34|323.04|320.14|326.44|323.54|322.81|319.91|5395
1647777600000|2022-03-20 12:00:00|323.03|320.13|323.67|320.77|323.92|321.02|318.97|316.07|6447
1647781200000|2022-03-20 13:00:00|323.7|320.8|323.49|320.59|324.24|321.34|322.49|319.59|5382
1647784800000|2022-03-20 14:00:00|323.48|320.58|323.22|320.32|324.89|321.99|322.75|319.85|5960
1647788400000|2022-03-20 15:00:00|323.24|320.34|321.78|318.88|324.47|321.57|320.86|317.96|5176
1647792000000|2022-03-20 16:00:00|321.77|318.87|322.38|319.48|327.97|325.07|321.01|318.11|7516
1647795600000|2022-03-20 17:00:00|322.37|319.47|318.89|315.99|323.84|320.94|317.13|314.23|6727
1647799200000|2022-03-20 18:00:00|318.91|316.01|319.41|316.51|320.11|317.21|318.21|315.31|4929
1647802800000|2022-03-20 19:00:00|319.4|316.5|320.58|317.68|320.83|317.93|318.79|315.89|4619
1647806400000|2022-03-20 20:00:00|320.59|317.69|320.98|316.08|323.06|320.08|320.33|315.85|5239
1647810000000|2022-03-20 21:00:00|320.92|316.02|326.08|321.18|326.09|321.19|319.84|314.94|3865
1647813600000|2022-03-20 22:00:00|326.09|321.19|328.03|325.13|334.17|331.27|323.51|320.61|8273
1647817200000|2022-03-20 23:00:00|328.05|325.15|328.95|326.05|329.9|327|326.02|323.12|7181
1647820800000|2022-03-21 00:00:00|328.96|326.06|334.93|332.03|335.48|332.58|328.96|326.06|8223
1647824400000|2022-03-21 01:00:00|334.94|332.04|330.13|327.23|334.96|332.06|329.05|326.15|7387
1647828000000|2022-03-21 02:00:00|330.16|327.26|323.47|320.57|330.66|327.76|321.93|319.03|8342
1647831600000|2022-03-21 03:00:00|323.46|320.56|325.72|322.82|326.01|323.11|322.46|319.56|7227
1647835200000|2022-03-21 04:00:00|325.71|322.81|326.57|323.67|326.73|323.83|324.75|321.85|6271
1647838800000|2022-03-21 05:00:00|326.56|323.66|329.31|326.41|330.02|327.12|326.37|323.47|5762
1647842400000|2022-03-21 06:00:00|329.33|326.43|329.07|326.17|331.04|328.14|328.42|325.52|6510
1647846000000|2022-03-21 07:00:00|329.08|326.18|333.38|330.48|333.51|330.61|328.82|325.92|6856
1647849600000|2022-03-21 08:00:00|333.37|330.47|332|329.1|334.7|331.8|331.97|329.07|6604
1647853200000|2022-03-21 09:00:00|332.01|329.11|333.46|330.56|333.63|330.73|330.81|327.91|6742
1647856800000|2022-03-21 10:00:00|333.48|330.58|334.26|331.36|334.7|331.8|333.25|330.35|6446
1647860400000|2022-03-21 11:00:00|334.27|331.37|333.63|330.73|337.11|334.21|333.25|330.35|6558
1647864000000|2022-03-21 12:00:00|333.65|330.75|334.94|332.04|335.8|332.9|332.44|329.54|7671
1647867600000|2022-03-21 13:00:00|334.92|332.02|331.05|328.15|336.21|333.31|330.89|327.99|8240
1647871200000|2022-03-21 14:00:00|331.04|328.14|328.2|325.3|332.01|329.11|325.84|322.94|8599
1647874800000|2022-03-21 15:00:00|328.19|325.29|329.64|326.74|329.79|326.89|326.93|324.03|7183
1647878400000|2022-03-21 16:00:00|329.62|326.72|337.18|334.28|339.97|337.07|328.97|326.07|8553
1647882000000|2022-03-21 17:00:00|337.15|334.25|340.32|337.42|341.34|338.44|336.22|333.32|7729
1647885600000|2022-03-21 18:00:00|340.3|337.4|338.17|335.27|341.95|339.05|338.1|335.2|7055
1647889200000|2022-03-21 19:00:00|338.16|335.26|339.09|336.19|339.54|336.64|337.66|334.76|6381
1647892800000|2022-03-21 20:00:00|339.1|336.2|337.92|335.02|339.32|336.42|337.48|334.58|5842
1647896400000|2022-03-21 21:00:00|337.91|335.01|339.13|336.23|340.3|337.4|336.94|334.04|4610
1647900000000|2022-03-21 22:00:00|339.12|336.22|336.08|333.18|339.22|336.32|336.02|333.12|5197
1647903600000|2022-03-21 23:00:00|336.09|333.19|336.48|333.58|337.28|334.38|335.27|332.37|6511
1647907200000|2022-03-22 00:00:00|336.47|333.57|343.04|340.14|345.5|342.6|335.94|333.04|7740
1647910800000|2022-03-22 01:00:00|343.05|340.15|340.28|337.38|345.1|342.2|339.99|337.09|7722
1647914400000|2022-03-22 02:00:00|340.27|337.37|343.92|341.02|344.97|342.07|339.78|336.88|8839
1647918000000|2022-03-22 03:00:00|343.94|341.04|349.57|346.67|350.52|347.62|343.63|340.73|8594
1647921600000|2022-03-22 04:00:00|349.58|346.68|353.91|351.01|354.67|351.77|348.81|345.91|8383
1647925200000|2022-03-22 05:00:00|353.93|351.03|355.57|352.67|357.16|354.26|353.27|350.37|8031
1647928800000|2022-03-22 06:00:00|355.56|352.66|355.58|352.68|358.37|355.47|350.28|347.38|9777
1647932400000|2022-03-22 07:00:00|355.57|352.67|357.07|354.17|359.1|356.2|354.98|352.08|8829
1647936000000|2022-03-22 08:00:00|357.06|354.16|362.54|359.64|366.24|363.34|356.99|354.09|9772
1647939600000|2022-03-22 09:00:00|362.55|359.65|368.6|365.7|369.91|367.01|362.38|359.48|9296
1647943200000|2022-03-22 10:00:00|368.63|365.73|372.52|369.62|374.99|372.09|366.94|364.04|8919
1647946800000|2022-03-22 11:00:00|372.49|369.59|373.15|370.25|375.61|372.71|371.4|368.5|9412
1647950400000|2022-03-22 12:00:00|373.16|370.26|374.56|371.66|376.95|374.05|372.07|369.17|8903
1647954000000|2022-03-22 13:00:00|374.57|371.67|374.24|371.34|378.81|375.91|372.61|369.71|9019
1647957600000|2022-03-22 14:00:00|374.22|371.32|371.69|368.79|376.8|373.9|371.53|368.63|9247
1647961200000|2022-03-22 15:00:00|371.63|368.73|369.41|366.51|373.98|371.08|369.27|366.37|8169
1647964800000|2022-03-22 16:00:00|369.42|366.52|382.28|379.38|386.76|383.86|369.37|366.47|9280
1647968400000|2022-03-22 17:00:00|382.26|379.36|385.04|382.14|386.36|383.46|379.9|377|8384
1647972000000|2022-03-22 18:00:00|385.02|382.12|383.52|380.62|385.08|382.18|381.8|378.9|7281
1647975600000|2022-03-22 19:00:00|383.53|380.63|380.47|377.57|387.02|384.12|378.99|376.09|7679
1647979200000|2022-03-22 20:00:00|380.51|377.61|381.98|379.08|382.57|379.67|379.69|376.79|6633
1647982800000|2022-03-22 21:00:00|381.97|379.07|383.11|380.21|383.75|380.85|381.68|378.78|4070
1647986400000|2022-03-22 22:00:00|383.07|380.17|381.16|378.26|383.27|380.37|379.55|376.65|6193
1647990000000|2022-03-22 23:00:00|381.17|378.27|377.09|374.19|382.43|379.53|377.01|374.11|7208
1647993600000|2022-03-23 00:00:00|377.03|374.13|377.82|374.92|385.88|382.98|375.3|372.4|9136
1647997200000|2022-03-23 01:00:00|377.87|374.97|366.8|363.9|377.87|374.97|365.1|362.2|8699
1648000800000|2022-03-23 02:00:00|366.94|364.04|360.67|357.77|367.6|364.7|360|357.1|7170
1648004400000|2022-03-23 03:00:00|360.68|357.78|358.36|355.46|361.04|358.14|356.58|353.68|7000
1648008000000|2022-03-23 04:00:00|358.34|355.44|358.18|355.28|360.11|357.21|355.01|352.11|6945
1648011600000|2022-03-23 05:00:00|358.14|355.24|362.77|359.87|366.25|363.35|357.34|354.44|6603
1648015200000|2022-03-23 06:00:00|362.78|359.88|367.26|364.36|369.44|366.54|362.23|359.33|6814
1648018800000|2022-03-23 07:00:00|367.24|364.34|364.24|361.34|370.87|367.97|364.07|361.17|6105
1648022400000|2022-03-23 08:00:00|364.25|361.35|366.88|363.98|368.13|365.23|362.28|359.38|5906
1648026000000|2022-03-23 09:00:00|366.9|364|364.62|361.72|367.37|364.47|363|360.1|5589
1648029600000|2022-03-23 10:00:00|364.67|361.77|363.7|360.8|365.8|362.9|363.43|360.53|5329
1648033200000|2022-03-23 11:00:00|363.66|360.76|362.2|359.3|364.03|361.13|360.47|357.57|6976
1648036800000|2022-03-23 12:00:00|362.22|359.32|369.47|366.57|369.64|366.74|360.49|357.59|7102
1648040400000|2022-03-23 13:00:00|369.46|366.56|364.33|361.43|370.39|367.49|364.02|361.12|7705
1648044000000|2022-03-23 14:00:00|364.36|361.46|367.77|364.87|368.15|365.25|363.56|360.66|8178
1648047600000|2022-03-23 15:00:00|367.83|364.93|368.48|365.58|369.65|366.75|365.59|362.69|8124
1648051200000|2022-03-23 16:00:00|368.49|365.59|363.06|360.16|368.71|365.81|362.98|360.08|8149
1648054800000|2022-03-23 17:00:00|363.07|360.17|359.25|356.35|363.43|360.53|356.96|354.06|7101
1648058400000|2022-03-23 18:00:00|359.24|356.34|357.29|354.39|360.59|357.69|356.74|353.84|6762
1648062000000|2022-03-23 19:00:00|357.28|354.38|357.64|354.74|359.56|356.66|356.91|354.01|6606
1648065600000|2022-03-23 20:00:00|357.63|354.73|359.38|356.48|359.6|356.7|357.32|354.42|6066
1648069200000|2022-03-23 21:00:00|359.4|356.5|361.64|358.74|363.18|360.28|358.6|355.7|4536
1648072800000|2022-03-23 22:00:00|361.65|358.75|364.34|361.44|366.75|363.85|361.28|358.38|4800
1648076400000|2022-03-23 23:00:00|364.37|361.47|365.48|362.58|366.45|363.55|362.97|360.07|4242
1648080000000|2022-03-24 00:00:00|365.52|362.62|363.63|360.73|368.53|365.63|361.98|359.08|6002
1648083600000|2022-03-24 01:00:00|363.62|360.72|358.83|355.93|363.76|360.86|357.29|354.39|6718
1648087200000|2022-03-24 02:00:00|358.82|355.92|359.56|356.66|360.44|357.54|357.48|354.58|5632
1648090800000|2022-03-24 03:00:00|359.57|356.67|354.87|351.97|360.78|357.88|353.64|350.74|5631
1648094400000|2022-03-24 04:00:00|354.88|351.98|357.83|354.93|358.02|355.12|354.87|351.97|3969
1648098000000|2022-03-24 05:00:00|357.85|354.95|361.07|358.17|361.21|358.31|357.28|354.38|4078
1648101600000|2022-03-24 06:00:00|361.09|358.19|361.48|358.58|363.12|360.22|358.46|355.56|7130
1648105200000|2022-03-24 07:00:00|361.49|358.59|361.98|359.08|362.46|359.56|359.39|356.49|6400
1648108800000|2022-03-24 08:00:00|361.99|359.09|362.72|359.82|362.75|359.85|360.31|357.41|5165
1648112400000|2022-03-24 09:00:00|362.76|359.86|359.87|356.97|362.9|360|358.14|355.24|4517
1648116000000|2022-03-24 10:00:00|359.9|357|360.07|357.17|360.73|357.83|358.35|355.45|5684
1648119600000|2022-03-24 11:00:00|360.06|357.16|357.48|354.58|360.06|357.16|356.96|354.06|5648
1648123200000|2022-03-24 12:00:00|357.49|354.59|354.3|351.4|357.51|354.61|353.47|350.57|4656
1648126800000|2022-03-24 13:00:00|354.28|351.38|357.66|354.76|357.84|354.94|353.81|350.91|4652
1648130400000|2022-03-24 14:00:00|357.67|354.77|362.17|359.27|362.17|359.27|355.92|353.02|5059
1648134000000|2022-03-24 15:00:00|362.2|359.3|363.42|360.52|364.54|361.64|361.17|358.27|7137
1648137600000|2022-03-24 16:00:00|363.41|360.51|366.63|363.73|367.72|364.82|362.84|359.94|5607
1648141200000|2022-03-24 17:00:00|366.64|363.74|361.07|358.17|367.4|364.5|361.07|358.17|4895
1648144800000|2022-03-24 18:00:00|361.08|358.18|363.96|361.06|364.1|361.2|360|357.1|3640
1648148400000|2022-03-24 19:00:00|363.95|361.05|365.07|362.17|366.46|363.56|363.22|360.32|3041
1648152000000|2022-03-24 20:00:00|365.05|362.15|364.64|361.74|366.13|363.23|363.88|360.98|3106
1648155600000|2022-03-24 21:00:00|364.65|361.75|367.36|364.46|367.4|364.5|364.47|361.57|3224
1648159200000|2022-03-24 22:00:00|367.35|364.45|367.96|365.06|369.17|366.27|366.65|363.75|3380
1648162800000|2022-03-24 23:00:00|367.95|365.05|367.8|364.9|368.55|365.65|366.06|363.16|5549
1648166400000|2022-03-25 00:00:00|367.74|364.84|368.62|365.72|371.18|368.28|366.65|363.75|6762
1648170000000|2022-03-25 01:00:00|368.61|365.71|365.49|362.59|372.59|369.69|365.34|362.44|7097
1648173600000|2022-03-25 02:00:00|365.39|362.49|364.09|361.19|365.52|362.62|363.35|360.45|5966
1648177200000|2022-03-25 03:00:00|364.1|361.2|363.85|360.95|364.51|361.61|361.63|358.73|5638
1648180800000|2022-03-25 04:00:00|363.83|360.93|365.51|362.61|365.81|362.91|363.68|360.78|5809
1648184400000|2022-03-25 05:00:00|365.52|362.62|365.51|362.61|366.7|363.8|365.15|362.25|5197
1648188000000|2022-03-25 06:00:00|365.5|362.6|366.23|363.33|367.35|364.45|364.72|361.82|5455
1648191600000|2022-03-25 07:00:00|366.24|363.34|361.37|358.47|366.8|363.9|360.72|357.82|6459
1648195200000|2022-03-25 08:00:00|361.34|358.44|363.43|360.53|363.7|360.8|355.56|352.66|7434
1648198800000|2022-03-25 09:00:00|363.42|360.52|362.67|359.77|363.43|360.53|359.89|356.99|6819
1648202400000|2022-03-25 10:00:00|362.68|359.78|366.27|363.37|367.11|364.21|362.28|359.38|6324
1648206000000|2022-03-25 11:00:00|366.28|363.38|367.63|364.73|368.46|365.56|366.08|363.18|6199
1648209600000|2022-03-25 12:00:00|367.61|364.71|366.51|363.61|368.22|365.32|365.15|362.25|6929
1648213200000|2022-03-25 13:00:00|366.53|363.63|365.8|362.9|367.07|364.17|365.13|362.23|7512
1648216800000|2022-03-25 14:00:00|365.77|362.87|363.82|360.92|366.17|363.27|362.92|360.02|7430
1648220400000|2022-03-25 15:00:00|363.81|360.91|358.81|355.91|363.88|360.98|357.09|354.19|7309
1648224000000|2022-03-25 16:00:00|358.82|355.92|357.34|354.44|361.38|358.48|357.18|354.28|5744
1648227600000|2022-03-25 17:00:00|357.33|354.43|360.74|357.84|360.84|357.94|354.58|351.68|6097
1648231200000|2022-03-25 18:00:00|360.76|357.86|371.01|368.11|371.71|368.81|360.22|357.32|7987
1648234800000|2022-03-25 19:00:00|370.98|368.08|373.92|371.02|375.71|372.81|370.59|367.69|5916
1648238400000|2022-03-25 20:00:00|373.93|371.03|368.59|365.69|374.45|371.55|368.27|365.37|4907
1648281600000|2022-03-26 08:00:00|366.24|363.34|365.27|362.37|366.75|363.85|363.59|360.69|2777
1648285200000|2022-03-26 09:00:00|365.26|362.36|364.78|361.88|366.33|363.43|364.05|361.15|2394
1648288800000|2022-03-26 10:00:00|364.79|361.89|363.82|360.92|364.93|362.03|361.32|358.42|3206
1648292400000|2022-03-26 11:00:00|363.83|360.93|361.01|358.11|363.83|360.93|360.59|357.69|2527
1648296000000|2022-03-26 12:00:00|361|358.1|360.99|358.09|361.94|359.04|358.61|355.71|3638
1648299600000|2022-03-26 13:00:00|361.01|358.11|359.79|356.89|361.63|358.73|358.76|355.86|3446
1648303200000|2022-03-26 14:00:00|359.78|356.88|363.47|360.57|363.48|360.58|359.73|356.83|3212
1648306800000|2022-03-26 15:00:00|363.48|360.58|362.79|359.89|364.57|361.67|362.23|359.33|3526
1648310400000|2022-03-26 16:00:00|362.8|359.9|364.24|361.34|364.33|361.43|361.62|358.72|3055
1648314000000|2022-03-26 17:00:00|364.26|361.36|362.39|359.49|364.55|361.65|362.39|359.49|2152
1648317600000|2022-03-26 18:00:00|362.4|359.5|362.16|359.26|363.07|360.17|361.64|358.74|1892
1648321200000|2022-03-26 19:00:00|362.19|359.29|361.55|358.65|362.36|359.46|361.37|358.47|1770
1648324800000|2022-03-26 20:00:00|361.56|358.66|362.79|359.89|363.16|360.26|361.42|358.52|3103
1648328400000|2022-03-26 21:00:00|362.8|359.9|363.16|360.26|363.18|360.28|361.48|358.58|2744
1648332000000|2022-03-26 22:00:00|363.19|360.29|362.73|359.83|363.6|360.7|362.73|359.83|2494
1648335600000|2022-03-26 23:00:00|362.74|359.84|363.63|360.73|364.19|361.29|362.67|359.77|2231
1648339200000|2022-03-27 00:00:00|363.64|360.74|363.86|360.96|363.87|360.97|362.29|359.39|891
1648342800000|2022-03-27 01:00:00|364.84|361.94|363.3|360.4|365.46|362.56|362|359.1|5048
1648346400000|2022-03-27 02:00:00|363.31|360.41|364.48|361.58|365.59|362.69|362.61|359.71|4058
1648350000000|2022-03-27 03:00:00|364.52|361.62|363.81|360.91|365.67|362.77|363.5|360.6|2532
1648353600000|2022-03-27 04:00:00|363.8|360.9|362.94|360.04|364.11|361.21|361.58|358.68|2241
1648357200000|2022-03-27 05:00:00|362.96|360.06|363.76|360.86|363.91|361.01|362.56|359.66|2751
1648360800000|2022-03-27 06:00:00|363.78|360.88|364.22|361.32|364.74|361.84|363.62|360.72|1716
1648364400000|2022-03-27 07:00:00|364.23|361.33|364.06|361.16|364.5|361.6|363.56|360.66|1408
1648368000000|2022-03-27 08:00:00|364.05|361.15|363.19|360.29|364.36|361.46|363.09|360.19|1906
1648371600000|2022-03-27 09:00:00|363.18|360.28|362.57|359.67|364.8|361.9|362.55|359.65|1801
1648375200000|2022-03-27 10:00:00|362.55|359.65|362.37|359.47|362.97|360.07|361.46|358.56|2669
1648378800000|2022-03-27 11:00:00|362.36|359.46|359.85|356.95|362.36|359.46|359.32|356.42|2409
1648382400000|2022-03-27 12:00:00|359.84|356.94|357.66|354.76|361.15|358.25|356.79|353.89|3866
1648386000000|2022-03-27 13:00:00|357.64|354.74|361.21|358.31|362.43|359.53|356.56|353.66|4596
1648389600000|2022-03-27 14:00:00|361.18|358.28|360.89|357.99|363.07|360.17|360.17|357.27|4852
1648393200000|2022-03-27 15:00:00|360.9|358|364.74|361.84|365.76|362.86|358.73|355.83|6034
1648396800000|2022-03-27 16:00:00|364.72|361.82|366.52|363.62|366.9|364|364.24|361.34|6331
1648400400000|2022-03-27 17:00:00|366.5|363.6|364.22|361.32|366.69|363.79|362.67|359.77|5622
1648404000000|2022-03-27 18:00:00|364.21|361.31|363.17|360.27|365.08|362.18|363.11|360.21|4939
1648407600000|2022-03-27 19:00:00|363.18|360.28|363.46|358.56|364|360.53|362.62|358.22|4023
1648411200000|2022-03-27 20:00:00|363.47|358.57|370.32|365.42|370.32|365.42|361.67|356.77|6646
1648414800000|2022-03-27 21:00:00|370.3|365.4|374.31|371.41|374.67|371.77|368.39|365.4|6241
1648418400000|2022-03-27 22:00:00|374.28|371.38|376.18|373.28|376.57|373.67|372.14|369.24|6401
1648422000000|2022-03-27 23:00:00|376.23|373.33|378.34|375.44|378.72|375.82|376.16|373.26|4401
1648425600000|2022-03-28 00:00:00|378.32|375.42|377.83|374.93|383.41|380.51|376.36|373.46|6908
1648429200000|2022-03-28 01:00:00|377.82|374.92|374.27|371.37|378.37|375.47|372.97|370.07|4324
1648432800000|2022-03-28 02:00:00|374.29|371.39|373.32|370.42|374.66|371.76|370.95|368.05|3644
1648436400000|2022-03-28 03:00:00|373.3|370.4|376.5|373.6|376.65|373.75|372.65|369.75|3207
1648440000000|2022-03-28 04:00:00|376.49|373.59|377.49|374.59|379.26|376.36|374.19|371.29|4282
1648443600000|2022-03-28 05:00:00|377.5|374.6|386.2|383.3|387.2|384.3|377.15|374.25|7104
1648447200000|2022-03-28 06:00:00|386.21|383.31|381.52|378.62|386.25|383.35|375.18|372.28|6774
1648450800000|2022-03-28 07:00:00|381.51|378.61|382.45|379.55|383.4|380.5|381.46|378.56|4437
1648454400000|2022-03-28 08:00:00|382.47|379.57|380.96|378.06|382.51|379.61|378.05|375.15|4779
1648458000000|2022-03-28 09:00:00|380.92|378.02|381.22|378.32|381.53|378.63|379.75|376.85|4286
1648461600000|2022-03-28 10:00:00|381.2|378.3|382.28|379.38|384.34|381.44|380.81|377.91|6226
1648465200000|2022-03-28 11:00:00|382.26|379.36|380.35|377.45|383.22|380.32|380.07|377.17|5730
1648468800000|2022-03-28 12:00:00|380.38|377.48|381.24|378.34|382.68|379.78|378.86|375.96|5402
1648472400000|2022-03-28 13:00:00|381.25|378.35|386.97|384.07|386.97|384.07|380.29|377.39|6839
1648476000000|2022-03-28 14:00:00|386.98|384.08|386.17|383.27|387.11|384.21|380.75|377.85|7197
1648479600000|2022-03-28 15:00:00|386.12|383.22|380.05|377.15|386.43|383.53|379.77|376.87|6620
1648483200000|2022-03-28 16:00:00|380.08|377.18|381.15|378.25|382.93|380.03|377.24|374.34|7007
1648486800000|2022-03-28 17:00:00|381.16|378.26|379.81|376.91|381.21|378.31|377.82|374.92|6172
1648490400000|2022-03-28 18:00:00|379.75|376.85|384.3|381.4|385|382.1|379.18|376.28|7417
1648494000000|2022-03-28 19:00:00|384.35|381.45|382.19|379.29|385.03|382.13|380.93|378.03|6033
1648497600000|2022-03-28 20:00:00|382.18|379.28|384.67|381.77|384.95|382.05|380.84|377.94|4495
1648501200000|2022-03-28 21:00:00|384.66|381.76|380.37|377.47|385.18|382.28|375.13|372.23|5637
1648504800000|2022-03-28 22:00:00|380.36|377.46|376.85|373.95|381.94|379.04|376.34|373.44|7682
1648508400000|2022-03-28 23:00:00|376.8|373.9|369.84|366.94|378.62|375.72|365.5|362.6|9639
1648512000000|2022-03-29 00:00:00|369.88|366.98|372.21|369.31|373.59|370.69|368.83|365.93|8116
1648515600000|2022-03-29 01:00:00|372.18|369.28|376.02|373.12|376.03|373.13|371.8|368.9|5941
1648519200000|2022-03-29 02:00:00|376.03|373.13|373.02|370.12|376.23|373.33|372.92|370.02|7169
1648522800000|2022-03-29 03:00:00|373.01|370.11|373.35|370.45|374.65|371.75|372.31|369.41|5890
1648526400000|2022-03-29 04:00:00|373.37|370.47|375.94|373.04|376.43|373.53|373.24|370.34|6414
1648530000000|2022-03-29 05:00:00|375.92|373.02|376.71|373.81|377.29|374.39|375.68|372.78|5629
1648533600000|2022-03-29 06:00:00|376.72|373.82|377.67|374.77|378.51|375.61|375.92|373.02|6050
1648537200000|2022-03-29 07:00:00|377.63|374.73|375.53|372.63|377.67|374.77|374.71|371.81|5918
1648540800000|2022-03-29 08:00:00|375.52|372.62|377.47|374.57|378.21|375.31|375.44|372.54|6077
1648544400000|2022-03-29 09:00:00|377.42|374.52|376.92|374.02|378.78|375.88|375.21|372.31|5677
1648548000000|2022-03-29 10:00:00|376.93|374.03|376.47|373.57|377.4|374.5|375.57|372.67|5035
1648551600000|2022-03-29 11:00:00|376.48|373.58|381.91|379.01|382.05|379.15|376.15|373.25|6969
1648555200000|2022-03-29 12:00:00|381.92|379.02|381.87|378.97|382.89|379.99|379.65|376.75|8060
1648558800000|2022-03-29 13:00:00|381.86|378.96|381.53|378.63|388.87|385.97|379.1|376.2|8328
1648562400000|2022-03-29 14:00:00|381.55|378.65|380.33|377.43|382.29|379.39|379.33|376.43|5568
1648566000000|2022-03-29 15:00:00|380.31|377.41|374.44|371.54|381.71|378.81|373.42|370.52|6547
1648569600000|2022-03-29 16:00:00|374.45|371.55|374.9|372|375.19|372.29|369.08|366.18|8234
1648573200000|2022-03-29 17:00:00|374.88|371.98|372.95|370.05|374.9|372|368.79|365.89|6870
1648576800000|2022-03-29 18:00:00|372.94|370.04|372.9|370|373.73|370.83|370.41|367.51|5405
1648580400000|2022-03-29 19:00:00|372.87|369.97|374.26|371.36|375.39|372.49|372.63|369.73|5061
1648584000000|2022-03-29 20:00:00|374.27|371.37|372.69|369.79|375.01|372.11|370.59|367.69|4079
1648587600000|2022-03-29 21:00:00|372.72|369.82|371.11|368.21|373.4|370.5|369.92|367.02|3566
1648591200000|2022-03-29 22:00:00|371.1|368.2|371.82|368.92|374.5|371.6|368.28|365.38|7359
1648594800000|2022-03-29 23:00:00|371.84|368.94|374.73|371.83|375.86|372.96|371.3|368.4|6536
1648598400000|2022-03-30 00:00:00|374.72|371.82|371.82|368.92|374.72|371.82|368.67|365.77|7518
1648602000000|2022-03-30 01:00:00|371.81|368.91|366.72|363.82|372.33|369.43|364.74|361.84|7845
1648605600000|2022-03-30 02:00:00|366.73|363.83|369.5|366.6|370.11|367.21|365.6|362.7|4726
1648609200000|2022-03-30 03:00:00|369.48|366.58|370.8|367.9|371.25|368.35|369.18|366.28|4112
1648612800000|2022-03-30 04:00:00|370.79|367.89|372.28|369.38|372.3|369.4|370.01|367.11|3758
1648616400000|2022-03-30 05:00:00|372.29|369.39|376.69|373.79|376.84|373.94|371.59|368.69|4224
1648620000000|2022-03-30 06:00:00|376.71|373.81|380.54|377.64|380.96|378.06|376.66|373.76|5061
1648623600000|2022-03-30 07:00:00|380.53|377.63|379.68|376.78|381.89|378.99|378.91|376.01|5656
1648627200000|2022-03-30 08:00:00|379.69|376.79|381.96|379.06|382.12|379.22|377|374.1|5278
1648630800000|2022-03-30 09:00:00|381.95|379.05|377.44|374.54|382.16|379.26|376.36|373.46|5581
1648634400000|2022-03-30 10:00:00|377.41|374.51|379.19|376.29|380.4|377.5|376.91|374.01|6457
1648638000000|2022-03-30 11:00:00|379.16|376.26|379.47|376.57|380.55|377.65|376.15|373.25|6896
1648641600000|2022-03-30 12:00:00|379.5|376.6|385.56|382.66|385.99|383.09|378.14|375.24|6728
1648645200000|2022-03-30 13:00:00|385.58|382.68|381.08|378.18|387.25|384.35|379.47|376.57|9371
1648648800000|2022-03-30 14:00:00|381.05|378.15|382.48|379.58|384.86|381.96|378.91|376.01|7358
1648652400000|2022-03-30 15:00:00|382.49|379.59|383.12|380.22|383.72|380.82|379.65|376.75|7253
1648656000000|2022-03-30 16:00:00|383.1|380.2|385.2|382.3|388.13|385.23|381.96|379.06|7677
1648659600000|2022-03-30 17:00:00|385.21|382.31|385.87|382.97|386.35|383.45|382.06|379.16|6494
1648663200000|2022-03-30 18:00:00|385.88|382.98|382.53|379.63|386.63|383.73|382.06|379.16|5544
1648666800000|2022-03-30 19:00:00|382.54|379.64|379.33|376.43|382.57|379.67|376.94|374.04|6309
1648670400000|2022-03-30 20:00:00|379.34|376.44|380.02|377.12|380.41|377.51|377.86|374.96|4478
1648674000000|2022-03-30 21:00:00|379.98|377.08|378.97|376.07|381.78|378.88|378.47|375.57|4278
1648677600000|2022-03-30 22:00:00|378.98|376.08|381.41|378.51|381.61|378.71|378.41|375.51|4860
1648681200000|2022-03-30 23:00:00|381.38|378.48|381.52|378.62|383.42|380.52|380.5|377.6|4447
1648684800000|2022-03-31 00:00:00|381.54|378.64|386.49|383.59|387.32|384.42|379.87|376.97|5721
1648688400000|2022-03-31 01:00:00|386.5|383.6|385.8|382.9|387.56|384.66|385.65|382.75|5363
1648692000000|2022-03-31 02:00:00|385.79|382.89|383.98|381.08|386.1|383.2|382.94|380.04|5356
1648695600000|2022-03-31 03:00:00|383.96|381.06|382.02|379.12|384.52|381.62|381.81|378.91|5274
1648699200000|2022-03-31 04:00:00|382|379.1|380|377.1|382.57|379.67|379.42|376.52|4984
1648702800000|2022-03-31 05:00:00|379.99|377.09|381.24|378.34|381.72|378.82|379.39|376.49|5087
1648706400000|2022-03-31 06:00:00|381.22|378.32|382.02|379.12|382.24|379.34|380.12|377.22|4157
1648710000000|2022-03-31 07:00:00|382.03|379.13|382.9|380|383.05|380.15|380.51|377.61|5249
1648713600000|2022-03-31 08:00:00|382.92|380.02|384.68|381.78|385.18|382.28|382.08|379.18|7176
1648717200000|2022-03-31 09:00:00|384.7|381.8|385.52|382.62|385.82|382.92|383.55|380.65|6236
1648720800000|2022-03-31 10:00:00|385.51|382.61|385.81|382.91|386.2|383.3|384.79|381.89|6156
1648724400000|2022-03-31 11:00:00|385.8|382.9|383.8|380.9|386.1|383.2|381.68|378.78|6369
1648728000000|2022-03-31 12:00:00|383.83|380.93|386.11|383.21|390.83|387.93|383.11|380.21|7682
1648731600000|2022-03-31 13:00:00|386.07|383.17|378.05|375.15|387.78|384.88|377.91|375.01|8485
1648735200000|2022-03-31 14:00:00|378.03|375.13|373.94|371.04|378.05|375.15|366.17|363.27|9778
1648738800000|2022-03-31 15:00:00|373.91|371.01|370.64|367.74|375.3|372.4|369.72|366.82|8438
1648742400000|2022-03-31 16:00:00|370.65|367.75|365.93|363.03|371.08|368.18|364.12|361.22|9664
1648746000000|2022-03-31 17:00:00|365.92|363.02|372.15|369.25|372.82|369.92|365.55|362.65|9294
1648749600000|2022-03-31 18:00:00|372.18|369.28|376.09|373.19|376.09|373.19|368.85|365.95|8498
1648753200000|2022-03-31 19:00:00|376.07|373.17|378.57|375.67|379.34|376.44|375.16|372.26|8527
1648756800000|2022-03-31 20:00:00|378.58|375.68|386.62|383.72|386.62|383.72|378.32|375.42|7577
1648760400000|2022-03-31 21:00:00|386.63|383.73|383.84|380.94|392.64|389.74|383.74|380.84|6179
1648764000000|2022-03-31 22:00:00|383.83|380.93|385.1|382.2|386.27|383.37|382.85|379.95|6280
1648767600000|2022-03-31 23:00:00|385.11|382.21|385.66|382.76|389.06|386.16|380.73|377.83|8344
1648771200000|2022-04-01 00:00:00|385.64|382.74|388.46|385.56|391.01|388.11|385.17|382.27|8987
1648774800000|2022-04-01 01:00:00|388.43|385.53|380.38|377.48|389.33|386.43|380.36|377.46|8548
1648778400000|2022-04-01 02:00:00|380.37|377.47|367.32|364.42|380.38|377.48|364.81|361.91|9761
1648782000000|2022-04-01 03:00:00|367.33|364.43|372.56|369.66|372.61|369.71|366.04|363.14|8487
1648785600000|2022-04-01 04:00:00|372.55|369.65|371.42|368.52|373.04|370.14|371.03|368.13|7160
1648789200000|2022-04-01 05:00:00|371.43|368.53|368.23|365.33|371.97|369.07|367.93|365.03|6865
1648792800000|2022-04-01 06:00:00|368.22|365.32|371.96|369.06|372.11|369.21|367.73|364.83|6024
1648796400000|2022-04-01 07:00:00|371.97|369.07|372.92|370.02|373.45|370.55|370.63|367.73|5488
1648800000000|2022-04-01 08:00:00|372.91|370.01|372.01|369.11|373.8|370.9|371.11|368.21|6489
1648803600000|2022-04-01 09:00:00|372|369.1|370.24|367.34|373.19|370.29|369.4|366.5|7340
1648807200000|2022-04-01 10:00:00|370.25|367.35|374.62|371.72|375.13|372.23|369.54|366.64|6364
1648810800000|2022-04-01 11:00:00|374.63|371.73|370.67|367.77|374.88|371.98|370.18|367.28|7114
1648814400000|2022-04-01 12:00:00|370.68|367.78|371.5|368.6|374.14|371.24|366.63|363.73|8919
1648818000000|2022-04-01 13:00:00|371.46|368.56|373.1|370.2|375.71|372.81|371.41|368.51|9259
1648821600000|2022-04-01 14:00:00|373.12|370.22|381.13|378.23|381.22|378.32|373.03|370.13|8283
1648825200000|2022-04-01 15:00:00|381.08|378.18|380.3|377.4|384.21|381.31|379.81|376.91|9862
1648828800000|2022-04-01 16:00:00|380.33|377.43|379.38|376.48|383.74|380.84|379.11|376.21|8324
1648832400000|2022-04-01 17:00:00|379.39|376.49|382.52|379.62|383.62|380.72|378.33|375.43|8953
1648836000000|2022-04-01 18:00:00|382.51|379.61|382.56|379.66|383.37|380.47|380.96|378.06|6965
1648839600000|2022-04-01 19:00:00|382.55|379.65|383.88|380.98|384.43|381.53|381.46|378.56|7772
1648843200000|2022-04-01 20:00:00|383.87|380.97|380.83|377.93|383.91|381.01|379.72|376.82|5707
1648879200000|2022-04-02 06:00:00|379.59|376.69|379.75|376.85|379.75|376.85|379.58|376.68|166
1648882800000|2022-04-02 07:00:00|381.22|378.32|381|378.1|382.23|379.33|380.07|377.17|6353
1648886400000|2022-04-02 08:00:00|380.99|378.09|381.38|378.48|381.73|378.83|380.4|377.5|6607
1648890000000|2022-04-02 09:00:00|381.44|378.54|382.63|379.73|383.01|380.11|380.67|377.77|6408
1648893600000|2022-04-02 10:00:00|382.62|379.72|381.71|378.81|382.76|379.86|380.75|377.85|6088
1648897200000|2022-04-02 11:00:00|381.7|378.8|379.34|376.44|382.16|379.26|379.33|376.43|6176
1648900800000|2022-04-02 12:00:00|379.36|376.46|381.03|378.13|382.32|379.42|375.36|372.46|9023
1648904400000|2022-04-02 13:00:00|381.01|378.11|380.6|377.7|383.29|380.39|379.83|376.93|7233
1648908000000|2022-04-02 14:00:00|380.61|377.71|378.98|376.08|381.36|378.46|378.25|375.35|6942
1648911600000|2022-04-02 15:00:00|378.99|376.09|377.14|374.24|380.63|377.73|373.97|371.07|8812
1648915200000|2022-04-02 16:00:00|377.15|374.25|378.25|375.35|379.57|376.67|375.4|372.5|7792
1648918800000|2022-04-02 17:00:00|378.23|375.33|378.46|375.56|379.53|376.63|377.68|374.78|7451
1648922400000|2022-04-02 18:00:00|378.45|375.55|375.02|372.12|378.9|376|372.01|369.11|9281
1648926000000|2022-04-02 19:00:00|375.01|372.11|376.49|373.59|378.23|375.33|374.8|371.9|6689
1648929600000|2022-04-02 20:00:00|376.51|373.61|377.42|374.52|378.07|375.17|375.34|372.44|6854
1648933200000|2022-04-02 21:00:00|377.41|374.51|377.47|374.57|377.55|374.65|376.16|373.26|3323
1648936800000|2022-04-02 22:00:00|377.46|374.56|377.24|374.34|378.12|375.22|376.19|373.29|5296
1648940400000|2022-04-02 23:00:00|377.25|374.35|376.73|373.83|377.33|374.43|376.61|373.71|497
1648944000000|2022-04-03 00:00:00|374.16|371.26|376.85|373.95|377.03|374.13|373.68|370.78|6755
1648947600000|2022-04-03 01:00:00|376.86|373.96|373.6|370.7|376.86|373.96|369.79|366.89|8231
1648951200000|2022-04-03 02:00:00|373.62|370.72|372.95|370.05|375.08|372.18|371.36|368.46|6839
1648954800000|2022-04-03 03:00:00|372.94|370.04|377.41|374.51|377.41|374.51|372.41|369.51|6386
1648958400000|2022-04-03 04:00:00|377.4|374.5|379.49|376.59|379.5|376.6|377.09|374.19|6541
1648962000000|2022-04-03 05:00:00|379.48|376.58|379.43|376.53|379.76|376.86|379.01|376.11|6075
1648965600000|2022-04-03 06:00:00|379.44|376.54|379.84|376.94|380.77|377.87|378.38|375.48|6625
1648969200000|2022-04-03 07:00:00|379.83|376.93|379.26|376.36|380.15|377.25|378.36|375.46|6485
1648972800000|2022-04-03 08:00:00|379.27|376.37|376.93|374.03|379.73|376.83|376.54|373.64|6429
1648976400000|2022-04-03 09:00:00|376.94|374.04|376.75|373.85|377.44|374.54|374.86|371.96|6710
1648980000000|2022-04-03 10:00:00|376.76|373.86|376.87|373.97|377.33|374.43|375.79|372.89|6285
1648983600000|2022-04-03 11:00:00|376.88|373.98|377.42|374.52|378.04|375.14|375.62|372.72|6537
1648987200000|2022-04-03 12:00:00|377.41|374.51|377.93|375.03|378.56|375.66|376.02|373.12|5542
1648990800000|2022-04-03 13:00:00|377.94|375.04|378.35|375.45|379.54|376.64|377.14|374.24|7371
1648994400000|2022-04-03 14:00:00|378.34|375.44|378.46|375.56|378.84|375.94|376.89|373.99|6665
1648998000000|2022-04-03 15:00:00|378.45|375.55|378.08|375.18|379.1|376.2|377.59|374.69|7171
1649001600000|2022-04-03 16:00:00|378.07|375.17|377.42|374.52|379.47|376.57|375.81|372.91|7787
1649005200000|2022-04-03 17:00:00|377.43|374.53|376.28|373.38|377.79|374.89|375.47|372.57|5984
1649008800000|2022-04-03 18:00:00|376.29|373.39|376.26|373.36|377.29|374.39|375.36|372.46|5877
1649012400000|2022-04-03 19:00:00|376.27|373.37|376.91|372.01|377.67|374.12|375.64|372|7368
1649016000000|2022-04-03 20:00:00|376.92|372.02|377.42|372.52|377.88|372.98|376.79|371.89|6158
1649019600000|2022-04-03 21:00:00|377.37|372.47|378.46|375.56|378.46|375.56|376.7|372.47|4633
1649023200000|2022-04-03 22:00:00|378.51|375.61|380.05|377.15|382.72|379.82|378.32|375.42|6205
1649026800000|2022-04-03 23:00:00|380.04|377.14|380.21|377.31|381.48|378.58|378.17|375.27|8032
1649030400000|2022-04-04 00:00:00|380.22|377.32|374.85|371.95|380.46|377.56|373.78|370.88|9049
1649034000000|2022-04-04 01:00:00|374.87|371.97|375.36|372.46|376.22|373.32|373.93|371.03|8140
1649037600000|2022-04-04 02:00:00|375.34|372.44|379.49|376.59|379.62|376.72|374.12|371.22|6476
1649041200000|2022-04-04 03:00:00|379.47|376.57|377.43|374.53|381.01|378.11|377.35|374.45|5818
1649044800000|2022-04-04 04:00:00|377.44|374.54|375.77|372.87|377.67|374.77|375.59|372.69|6589
1649048400000|2022-04-04 05:00:00|375.78|372.88|377.76|374.86|377.81|374.91|375.15|372.25|6384
1649052000000|2022-04-04 06:00:00|377.69|374.79|379.12|376.22|380.11|377.21|377.16|374.26|7192
1649055600000|2022-04-04 07:00:00|379.13|376.23|378.73|375.83|379.53|376.63|377.45|374.55|7039
1649059200000|2022-04-04 08:00:00|378.74|375.84|376.88|373.98|378.9|376|375.76|372.86|8093
1649062800000|2022-04-04 09:00:00|376.89|373.99|375.25|372.35|376.95|374.05|375.22|372.32|8312
1649066400000|2022-04-04 10:00:00|375.22|372.32|373.18|370.28|375.33|372.43|371.1|368.2|8116
1649070000000|2022-04-04 11:00:00|373.17|370.27|376.55|373.65|376.74|373.84|372.74|369.84|7934
1649073600000|2022-04-04 12:00:00|376.52|373.62|375.69|372.79|378.14|375.24|374.24|371.34|8487
1649077200000|2022-04-04 13:00:00|375.57|372.67|379.15|376.25|379.82|376.92|374.64|371.74|8923
1649080800000|2022-04-04 14:00:00|379.14|376.24|378.43|375.53|380.25|377.35|377.07|374.17|9888
1649084400000|2022-04-04 15:00:00|378.44|375.54|373.42|370.52|379.49|376.59|372.99|370.09|9897
1649088000000|2022-04-04 16:00:00|373.47|370.57|373.06|370.16|375.71|372.81|372.24|369.34|9147
1649091600000|2022-04-04 17:00:00|373.07|370.17|368.24|365.34|373.93|371.03|365.7|362.8|9093
1649095200000|2022-04-04 18:00:00|368.28|365.38|370.04|367.14|370.52|367.62|364.39|361.49|9564
1649098800000|2022-04-04 19:00:00|370.08|367.18|371.8|368.9|372.34|369.44|370.08|367.18|8705
1649102400000|2022-04-04 20:00:00|371.79|368.89|372.98|370.08|373.84|370.94|370.55|367.65|8821
1649106000000|2022-04-04 21:00:00|372.99|370.09|374.91|372.01|375.29|372.39|371.96|369.06|4812
1649109600000|2022-04-04 22:00:00|374.9|372|376.57|373.67|377.68|374.78|373.17|370.27|7080
1649113200000|2022-04-04 23:00:00|376.56|373.66|377.65|374.75|378.21|375.31|376.45|373.55|7132
1649116800000|2022-04-05 00:00:00|377.62|374.72|374.14|371.24|377.79|374.89|373.95|371.05|7169
1649120400000|2022-04-05 01:00:00|374.13|371.23|376.92|374.02|376.96|374.06|373.97|371.07|7238
1649124000000|2022-04-05 02:00:00|376.91|374.01|377.37|374.47|378.1|375.2|376.51|373.61|6544
1649127600000|2022-04-05 03:00:00|377.35|374.45|378.3|375.4|378.42|375.52|376.32|373.42|6781
1649131200000|2022-04-05 04:00:00|378.27|375.37|379.14|376.24|379.47|376.57|378.07|375.17|6223
1649134800000|2022-04-05 05:00:00|379.15|376.25|377.72|374.82|379.46|376.56|377.66|374.76|5710
1649138400000|2022-04-05 06:00:00|377.68|374.78|376.27|373.37|379.03|376.13|375.31|372.41|3167
1649142000000|2022-04-05 07:00:00|376.26|373.36|380.57|377.67|380.67|377.77|375.41|372.51|2954
1649145600000|2022-04-05 08:00:00|380.56|377.66|378.41|375.51|381.61|378.71|377.46|374.56|3602
1649149200000|2022-04-05 09:00:00|378.44|375.54|377.41|374.51|380.18|377.28|377.36|374.46|2932
1649152800000|2022-04-05 10:00:00|377.4|374.5|378.81|375.91|379.49|376.59|376.77|373.87|6875
1649156400000|2022-04-05 11:00:00|378.84|375.94|379.61|376.71|379.99|377.09|378.29|375.39|6591
1649160000000|2022-04-05 12:00:00|379.62|376.72|378.66|375.76|383.47|380.57|378.14|375.24|7642
1649163600000|2022-04-05 13:00:00|378.69|375.79|373.76|370.86|380.32|377.42|373.66|370.76|8607
1649167200000|2022-04-05 14:00:00|373.75|370.85|373.28|370.38|374.25|371.35|370.36|367.46|9271
1649170800000|2022-04-05 15:00:00|373.3|370.4|371.94|369.04|375.4|372.5|371.25|368.35|7654
1649174400000|2022-04-05 16:00:00|371.9|369|373.34|370.44|373.51|370.61|370.44|367.54|7522
1649178000000|2022-04-05 17:00:00|373.32|370.42|373.11|370.21|375.37|372.47|372.41|369.51|7278
1649181600000|2022-04-05 18:00:00|373.06|370.16|373.01|370.11|373.95|371.05|372.56|369.66|5340
1649185200000|2022-04-05 19:00:00|373|370.1|372.09|369.19|373.59|370.69|369.78|366.88|8402
1649188800000|2022-04-05 20:00:00|372.08|369.18|369.63|366.73|372.99|370.09|368.02|365.12|6323
1649192400000|2022-04-05 21:00:00|369.61|366.71|370.65|367.75|370.72|367.82|368.31|365.41|3810
1649196000000|2022-04-05 22:00:00|370.66|367.76|370.47|367.57|372.03|369.13|369.45|366.55|4841
1649199600000|2022-04-05 23:00:00|370.49|367.59|366.76|363.86|371.09|368.19|366.58|363.68|5094
1649203200000|2022-04-06 00:00:00|366.77|363.87|358.91|356.01|369.39|366.49|349.59|346.69|9956
1649206800000|2022-04-06 01:00:00|358.88|355.98|359.38|356.48|361.58|358.68|358.3|355.4|8043
1649210400000|2022-04-06 02:00:00|359.36|356.46|358.26|355.36|359.92|357.02|358.08|355.18|6744
1649214000000|2022-04-06 03:00:00|358.24|355.34|357.69|354.79|358.41|355.51|356.9|354|6854
1649217600000|2022-04-06 04:00:00|357.68|354.78|359.82|356.92|360.12|357.22|356.19|353.29|7355
1649221200000|2022-04-06 05:00:00|359.83|356.93|361.15|358.25|361.52|358.62|359.59|356.69|7077
1649224800000|2022-04-06 06:00:00|361.07|358.17|360.53|357.63|361.38|358.48|358.94|356.04|8012
1649228400000|2022-04-06 07:00:00|360.52|357.62|358.85|355.95|361.29|358.39|358.5|355.6|7303
1649232000000|2022-04-06 08:00:00|358.89|355.99|360.76|357.86|361.12|358.22|357.39|354.49|7752
1649235600000|2022-04-06 09:00:00|360.74|357.84|360.59|357.69|361.26|358.36|358.58|355.68|6342
1649239200000|2022-04-06 10:00:00|360.55|357.65|357.07|354.17|362.19|359.29|357.03|354.13|7672
1649242800000|2022-04-06 11:00:00|357.08|354.18|352.99|350.09|357.56|354.66|352.22|349.32|9656
1649246400000|2022-04-06 12:00:00|352.95|350.05|352.43|349.53|355.85|352.95|351.61|348.71|9584
1649250000000|2022-04-06 13:00:00|352.37|349.47|346.86|343.96|354.49|351.59|346.28|343.38|9829
1649253600000|2022-04-06 14:00:00|346.88|343.98|346.04|343.14|348.49|345.59|343.34|340.44|10169
1649257200000|2022-04-06 15:00:00|346.07|343.17|345.21|342.31|346.86|343.96|341.21|338.31|10195
1649260800000|2022-04-06 16:00:00|345.2|342.3|345.38|342.48|346.44|343.54|341.8|338.9|9943
1649264400000|2022-04-06 17:00:00|345.36|342.46|347.27|344.37|348.36|345.46|341.14|338.24|9956
1649268000000|2022-04-06 18:00:00|347.28|344.38|345.08|342.18|350.11|347.21|341.15|338.25|10854
1649271600000|2022-04-06 19:00:00|345.07|342.17|341.43|338.53|345.55|342.65|340.78|337.88|9215
1649275200000|2022-04-06 20:00:00|341.42|338.52|341.12|338.22|342.63|339.73|338.89|335.99|7799
1649278800000|2022-04-06 21:00:00|341.09|338.19|340.66|337.76|342.29|339.39|339.84|336.94|5078
1649282400000|2022-04-06 22:00:00|340.68|337.78|335.94|333.04|341.22|338.32|335.76|332.86|5214
1649286000000|2022-04-06 23:00:00|335.93|333.03|332.43|329.53|337.25|334.35|330.72|327.82|7648
1649289600000|2022-04-07 00:00:00|332.42|329.52|329.17|326.27|336.78|333.88|328.2|325.3|9337
1649293200000|2022-04-07 01:00:00|329.15|326.25|333.67|330.77|334.09|331.19|328.95|326.05|8583
1649296800000|2022-04-07 02:00:00|333.63|330.73|335.05|332.15|335.47|332.57|330.98|328.08|8730
1649300400000|2022-04-07 03:00:00|335.06|332.16|334.86|331.96|335.74|332.84|332.87|329.97|8289
1649304000000|2022-04-07 04:00:00|334.85|331.95|336.22|333.32|337.04|334.14|333.84|330.94|7308
1649307600000|2022-04-07 05:00:00|336.2|333.3|335.63|332.73|336.69|333.79|333.31|330.41|4667
1649311200000|2022-04-07 06:00:00|335.62|332.72|335.61|332.71|336.37|333.47|333.62|330.72|6287
1649314800000|2022-04-07 07:00:00|335.62|332.72|336.38|333.48|338.48|335.58|335.61|332.71|5000
1649318400000|2022-04-07 08:00:00|336.39|333.49|337.32|334.42|337.55|334.65|336.05|333.15|6411
1649322000000|2022-04-07 09:00:00|337.34|334.44|336.76|333.86|337.67|334.77|334.53|331.63|6255
1649325600000|2022-04-07 10:00:00|336.77|333.87|338.15|335.25|338.39|335.49|335.91|333.01|3564
1649329200000|2022-04-07 11:00:00|338.16|335.26|340.1|337.2|341.35|338.45|337.09|334.19|6164
1649332800000|2022-04-07 12:00:00|340.09|337.19|336.6|333.7|341.38|338.48|336.58|333.68|4666
1649336400000|2022-04-07 13:00:00|336.58|333.68|337.53|334.63|337.94|335.04|334.57|331.67|6253
1649340000000|2022-04-07 14:00:00|337.52|334.62|332.9|330|338.25|335.35|332.26|329.36|8401
1649343600000|2022-04-07 15:00:00|332.89|329.99|335.12|332.22|335.55|332.65|330.94|328.04|8906
1649347200000|2022-04-07 16:00:00|335.11|332.21|337.36|334.46|337.61|334.71|334.65|331.75|8513
1649350800000|2022-04-07 17:00:00|337.35|334.45|337.99|335.09|338.43|335.53|335.92|333.02|7850
1649354400000|2022-04-07 18:00:00|337.96|335.06|338.11|335.21|339.07|336.17|336.98|334.08|7394
1649358000000|2022-04-07 19:00:00|338.12|335.22|336.85|333.95|338.89|335.99|336.82|333.92|6182
1649361600000|2022-04-07 20:00:00|336.83|333.93|337.54|334.64|337.56|334.66|335.72|332.82|2759
1649365200000|2022-04-07 21:00:00|337.55|334.65|336.89|333.99|337.73|334.83|335.42|332.52|3105
1649368800000|2022-04-07 22:00:00|336.88|333.98|338.67|335.77|338.84|335.94|336.56|333.66|4956
1649372400000|2022-04-07 23:00:00|338.66|335.76|337.44|334.54|340.61|337.71|337.44|334.54|6894
1649376000000|2022-04-08 00:00:00|337.43|334.53|336.3|333.4|338.99|336.09|336.17|333.27|7601
1649379600000|2022-04-08 01:00:00|336.31|333.41|337.56|334.66|338.45|335.55|336.21|333.31|7258
1649383200000|2022-04-08 02:00:00|337.59|334.69|338.38|335.48|339.18|336.28|337.19|334.29|7101
1649386800000|2022-04-08 03:00:00|338.39|335.49|338.21|335.31|339.08|336.18|337.05|334.15|6107
1649390400000|2022-04-08 04:00:00|338.22|335.32|337.92|335.02|338.67|335.77|337.6|334.7|6322
1649394000000|2022-04-08 05:00:00|337.91|335.01|338.3|335.4|338.95|336.05|337.16|334.26|6915
1649397600000|2022-04-08 06:00:00|338.27|335.37|338.58|335.68|339.37|336.47|336.38|333.48|6705
1649401200000|2022-04-08 07:00:00|338.54|335.64|338.6|335.7|339.66|336.76|336.04|333.14|8320
1649404800000|2022-04-08 08:00:00|338.61|335.71|336.91|334.01|338.8|335.9|336.55|333.65|5858
1649408400000|2022-04-08 09:00:00|336.9|334|335.72|332.82|337.65|334.75|335.31|332.41|4072
1649412000000|2022-04-08 10:00:00|335.71|332.81|334.28|331.38|335.8|332.9|333.92|331.02|3764
1649415600000|2022-04-08 11:00:00|334.27|331.37|331.57|328.67|334.27|331.37|330.74|327.84|5735
1649419200000|2022-04-08 12:00:00|331.58|328.68|330.71|327.81|332.64|329.74|330.01|327.11|5391
1649422800000|2022-04-08 13:00:00|330.7|327.8|329.81|326.91|331.38|328.48|328.44|325.54|7960
1649426400000|2022-04-08 14:00:00|329.8|326.9|338.6|335.7|339.63|336.73|329.65|326.75|9294
1649430000000|2022-04-08 15:00:00|338.57|335.67|336.67|333.77|340.03|337.13|336.59|333.69|7956
1649433600000|2022-04-08 16:00:00|336.68|333.78|335.98|333.08|337.72|334.82|335.72|332.82|7481
1649437200000|2022-04-08 17:00:00|335.99|333.09|334.23|331.33|336.14|333.24|332.87|329.97|8799
1649440800000|2022-04-08 18:00:00|334.22|331.32|331.29|328.39|334.66|331.76|329.04|326.14|9374
1649444400000|2022-04-08 19:00:00|331.32|328.42|330.33|327.43|333.65|330.75|329.58|326.68|8561
1649448000000|2022-04-08 20:00:00|330.37|327.47|329.88|326.98|331.09|328.19|329.09|326.19|6652
1649487600000|2022-04-09 07:00:00|330.41|327.51|325.94|323.04|330.41|327.51|324.63|321.73|3754
1649491200000|2022-04-09 08:00:00|325.92|323.02|325.75|322.85|326.19|323.29|324.9|322|3820
1649494800000|2022-04-09 09:00:00|325.69|322.79|325.68|322.78|326.05|323.15|325.1|322.2|2945
1649498400000|2022-04-09 10:00:00|325.69|322.79|326.34|323.44|326.58|323.68|323.74|320.84|5719
1649502000000|2022-04-09 11:00:00|326.33|323.43|327.46|324.56|327.87|324.97|326.1|323.2|5770
1649505600000|2022-04-09 12:00:00|327.47|324.57|328.23|325.33|328.48|325.58|326.35|323.45|5643
1649509200000|2022-04-09 13:00:00|328.27|325.37|326|323.1|328.44|325.54|325.98|323.08|6141
1649512800000|2022-04-09 14:00:00|326.02|323.12|326.81|323.91|326.82|323.92|324.23|321.33|5394
1649516400000|2022-04-09 15:00:00|326.85|323.95|324.61|321.71|327.41|324.51|324.53|321.63|6476
1649520000000|2022-04-09 16:00:00|324.6|321.7|325.76|322.86|327.46|324.56|324.56|321.66|7074
1649523600000|2022-04-09 17:00:00|325.79|322.89|327.69|324.79|328.21|325.31|325.26|322.36|6662
1649527200000|2022-04-09 18:00:00|327.7|324.8|326.98|324.08|328.11|325.21|326.19|323.29|6622
1649530800000|2022-04-09 19:00:00|326.97|324.07|328.01|325.11|328.62|325.72|326.8|323.9|6705
1649534400000|2022-04-09 20:00:00|328|325.1|326.21|323.31|329.12|326.22|326.09|323.19|6425
1649538000000|2022-04-09 21:00:00|326.03|323.13|327.45|324.55|327.98|325.08|325.95|323.05|3453
1649541600000|2022-04-09 22:00:00|327.46|324.56|327.86|324.96|328.34|325.44|327.22|324.32|3811
1649545200000|2022-04-09 23:00:00|327.87|324.97|327.41|324.51|327.9|325|325.77|322.87|5821
1649548800000|2022-04-10 00:00:00|327.42|324.52|326.62|323.72|327.9|325|326.5|323.6|4995
1649552400000|2022-04-10 01:00:00|326.63|323.73|327.29|324.39|328.04|325.14|326.47|323.57|5170
1649556000000|2022-04-10 02:00:00|327.3|324.4|328.14|325.24|329.87|326.97|327.1|324.2|5234
1649559600000|2022-04-10 03:00:00|328.1|325.2|327.94|325.04|329.23|326.33|327.91|325.01|4321
1649563200000|2022-04-10 04:00:00|327.92|325.02|328.29|325.39|328.82|325.92|327.42|324.52|4916
1649566800000|2022-04-10 05:00:00|328.28|325.38|326.77|323.87|329.35|326.45|326.61|323.71|4832
1649570400000|2022-04-10 06:00:00|326.76|323.86|327.65|324.75|327.89|324.99|326.2|323.3|4809
1649574000000|2022-04-10 07:00:00|327.64|324.74|327.28|324.38|329.05|326.15|325.99|323.09|4382
1649577600000|2022-04-10 08:00:00|327.29|324.39|325.71|322.81|328.54|325.64|325.4|322.5|5460
1649581200000|2022-04-10 09:00:00|325.72|322.82|324.8|321.9|326.07|323.17|324.38|321.48|4908
1649584800000|2022-04-10 10:00:00|324.83|321.93|325.54|322.64|325.65|322.75|324.08|321.18|2792
1649588400000|2022-04-10 11:00:00|325.53|322.63|326.54|323.64|327.12|324.22|325.51|322.61|3690
1649592000000|2022-04-10 12:00:00|326.55|323.65|327.18|324.28|328.03|325.13|325.4|322.5|6048
1649595600000|2022-04-10 13:00:00|327.15|324.25|328.19|325.29|328.33|325.43|326.64|323.74|4865
1649599200000|2022-04-10 14:00:00|328.17|325.27|329.19|326.29|329.62|326.72|327.57|324.67|4650
1649602800000|2022-04-10 15:00:00|329.17|326.27|328.57|325.67|330.11|327.21|328.29|325.39|4470
1649606400000|2022-04-10 16:00:00|328.58|325.68|331|328.1|331.27|328.37|328.58|325.68|4996
1649610000000|2022-04-10 17:00:00|330.98|328.08|332.91|330.01|333.87|330.97|330.97|328.07|6765
1649613600000|2022-04-10 18:00:00|332.92|330.02|332.43|329.53|333.75|330.85|332.19|329.29|5400
1649617200000|2022-04-10 19:00:00|332.39|329.49|333.84|328.94|334.37|330.02|332.08|328.62|4657
1649620800000|2022-04-10 20:00:00|333.83|328.93|332.58|327.68|334.53|329.63|332.47|327.57|5640
1649624400000|2022-04-10 21:00:00|332.59|327.69|328.17|325.27|332.82|327.96|328.1|325.2|3884
1649628000000|2022-04-10 22:00:00|328.19|325.29|323.79|320.89|328.5|325.6|322.84|319.94|8326
1649631600000|2022-04-10 23:00:00|323.82|320.92|321.38|318.48|323.82|320.92|319.96|317.06|7880
1649635200000|2022-04-11 00:00:00|321.36|318.46|320.85|317.95|322.36|319.46|318.39|315.49|8841
1649638800000|2022-04-11 01:00:00|320.86|317.96|319.97|317.07|322.34|319.44|319.96|317.06|7437
1649642400000|2022-04-11 02:00:00|319.98|317.08|315.64|312.74|320.95|318.05|315.05|312.15|8573
1649646000000|2022-04-11 03:00:00|315.69|312.79|316.15|313.25|316.39|313.49|313.52|310.62|8308
1649649600000|2022-04-11 04:00:00|316.11|313.21|318.22|315.32|318.45|315.55|315.8|312.9|7192
1649653200000|2022-04-11 05:00:00|318.23|315.33|318.77|315.87|319.28|316.38|317.61|314.71|5951
1649656800000|2022-04-11 06:00:00|318.76|315.86|317.91|315.01|318.81|315.91|317.24|314.34|4257
1649660400000|2022-04-11 07:00:00|317.96|315.06|318.72|315.82|319|316.1|317.18|314.28|4016
1649664000000|2022-04-11 08:00:00|318.75|315.85|316.12|313.22|319.36|316.46|314.68|311.78|5419
1649667600000|2022-04-11 09:00:00|316.14|313.24|306.02|303.12|316.15|313.25|306.02|303.12|7723
1649671200000|2022-04-11 10:00:00|306.13|303.23|308.83|305.93|309.14|306.24|305.05|302.15|7264
1649674800000|2022-04-11 11:00:00|308.8|305.9|305.7|302.8|308.84|305.94|304.73|301.83|7003
1649678400000|2022-04-11 12:00:00|305.71|302.81|305.34|302.44|306.64|303.74|304.63|301.73|6050
1649682000000|2022-04-11 13:00:00|305.33|302.43|305.19|302.29|305.9|303|301.94|299.04|7964
1649685600000|2022-04-11 14:00:00|305.18|302.28|303.91|301.01|306.41|303.51|302.95|300.05|7873
1649689200000|2022-04-11 15:00:00|303.88|300.98|303.23|300.33|305.71|302.81|303.11|300.21|6039
1649692800000|2022-04-11 16:00:00|303.24|300.34|304.67|301.77|304.9|302|301.15|298.25|7631
1649696400000|2022-04-11 17:00:00|304.69|301.79|304.21|301.31|305.3|302.4|301.67|298.77|7203
1649700000000|2022-04-11 18:00:00|304.22|301.32|305.09|302.19|305.17|302.27|302.74|299.84|5479
1649703600000|2022-04-11 19:00:00|305.1|302.2|301.78|298.88|305.7|302.8|300.39|297.49|7301
1649707200000|2022-04-11 20:00:00|301.77|298.87|297.82|294.92|302.56|299.66|297.59|294.69|7507
1649710800000|2022-04-11 21:00:00|297.8|294.9|293.13|290.23|299.12|296.22|292.41|289.51|6131
1649714400000|2022-04-11 22:00:00|293.21|290.31|296.49|293.59|298.3|295.4|292.55|289.65|7721
1649718000000|2022-04-11 23:00:00|296.5|293.6|296.38|293.48|297.9|295|295.49|292.59|5952
1649721600000|2022-04-12 00:00:00|296.37|293.47|298.05|295.15|299.05|296.15|294.74|291.84|6574
1649725200000|2022-04-12 01:00:00|298.06|295.16|299.25|296.35|300.63|297.73|297.35|294.45|5290
1649728800000|2022-04-12 02:00:00|299.26|296.36|299.83|296.93|299.88|296.98|296.86|293.96|4989
1649732400000|2022-04-12 03:00:00|299.87|296.97|301.5|298.6|301.55|298.65|299.48|296.58|4795
1649736000000|2022-04-12 04:00:00|301.51|298.61|304.32|301.42|304.4|301.5|301.14|298.24|5097
1649739600000|2022-04-12 05:00:00|304.31|301.41|306.43|303.53|306.51|303.61|304|301.1|4584
1649743200000|2022-04-12 06:00:00|306.51|303.61|303.85|300.95|307.24|304.34|303.24|300.34|5423
1649746800000|2022-04-12 07:00:00|303.86|300.96|304.27|301.37|304.87|301.97|302.62|299.72|5983
1649750400000|2022-04-12 08:00:00|304.26|301.36|304.34|301.44|305.3|302.4|303.71|300.81|4328
1649754000000|2022-04-12 09:00:00|304.33|301.43|303.13|300.23|304.63|301.73|302.41|299.51|3871
1649757600000|2022-04-12 10:00:00|303.12|300.22|302.53|299.63|303.4|300.5|302|299.1|3203
1649761200000|2022-04-12 11:00:00|302.54|299.64|305.51|302.61|305.74|302.84|302.1|299.2|4336
1649764800000|2022-04-12 12:00:00|305.52|302.62|308.57|305.67|308.61|305.71|303.62|300.72|7561
1649768400000|2022-04-12 13:00:00|308.58|305.68|307.58|304.68|308.88|305.98|306.52|303.62|7553
1649772000000|2022-04-12 14:00:00|307.59|304.69|305.01|302.11|307.78|304.88|303.46|300.56|7508
1649775600000|2022-04-12 15:00:00|304.98|302.08|306.09|303.19|306.8|303.9|304.61|301.71|5483
1649779200000|2022-04-12 16:00:00|306.11|303.21|305.67|302.77|307.4|304.5|304.48|301.58|6220
1649782800000|2022-04-12 17:00:00|305.66|302.76|304.08|301.18|306.71|303.81|303.65|300.75|5126
1649786400000|2022-04-12 18:00:00|304.09|301.19|300.87|297.97|304.51|301.61|300.79|297.89|6254
1649790000000|2022-04-12 19:00:00|300.88|297.98|299.27|296.37|301.86|298.96|298.96|296.06|6140
1649793600000|2022-04-12 20:00:00|299.25|296.35|300.12|297.22|301.08|298.18|298.76|295.86|5078
1649797200000|2022-04-12 21:00:00|300.13|297.23|302.43|299.53|302.53|299.63|299.69|296.79|3515
1649800800000|2022-04-12 22:00:00|302.42|299.52|303.59|300.69|304.01|301.11|300.96|298.06|5440
1649804400000|2022-04-12 23:00:00|303.61|300.71|306.51|303.61|306.87|303.97|303.33|300.43|7241
1649808000000|2022-04-13 00:00:00|306.44|303.54|304.06|301.16|307.72|304.82|303.87|300.97|6732
1649811600000|2022-04-13 01:00:00|304.08|301.18|304.88|301.98|305.53|302.63|302.83|299.93|6072
1649815200000|2022-04-13 02:00:00|304.89|301.99|305.35|302.45|306.91|304.01|303.39|300.49|6568
1649818800000|2022-04-13 03:00:00|305.36|302.46|305.44|302.54|306.89|303.99|304.82|301.92|6075
1649822400000|2022-04-13 04:00:00|305.43|302.53|307.06|304.16|307.22|304.32|304.51|301.61|6179
1649826000000|2022-04-13 05:00:00|307.05|304.15|308.09|305.19|308.45|305.55|306.34|303.44|6041
1649829600000|2022-04-13 06:00:00|308.08|305.18|305.52|302.62|309.21|306.31|305.07|302.17|4244
1649833200000|2022-04-13 07:00:00|305.49|302.59|307.34|304.44|307.56|304.66|305.06|302.16|5608
1649836800000|2022-04-13 08:00:00|307.33|304.43|308.3|305.4|309.03|306.13|306.39|303.49|6693
1649840400000|2022-04-13 09:00:00|308.31|305.41|309.3|306.4|309.83|306.93|308.07|305.17|7071
1649844000000|2022-04-13 10:00:00|309.22|306.32|307.97|305.07|309.66|306.76|307.05|304.15|7255
1649847600000|2022-04-13 11:00:00|307.99|305.09|321.73|318.83|326.23|323.33|307.94|305.04|8761
1649851200000|2022-04-13 12:00:00|321.72|318.82|324.82|321.92|328.35|325.45|321.57|318.67|9799
1649854800000|2022-04-13 13:00:00|324.81|321.91|335.15|332.25|336.06|333.16|323.52|320.62|10219
1649858400000|2022-04-13 14:00:00|335.04|332.14|334.11|331.21|335.7|332.8|331.37|328.47|9908
1649862000000|2022-04-13 15:00:00|334.12|331.22|338.94|336.04|341.08|338.18|333.42|330.52|9352
1649865600000|2022-04-13 16:00:00|338.93|336.03|338.78|335.88|341.66|338.76|337.02|334.12|8873
1649869200000|2022-04-13 17:00:00|338.83|335.93|341.82|338.92|344.34|341.44|337.03|334.13|8499
1649872800000|2022-04-13 18:00:00|341.85|338.95|343|340.1|344.99|342.09|340.01|337.11|8785
1649876400000|2022-04-13 19:00:00|343.02|340.12|343.6|340.7|344.21|341.31|341.49|338.59|8480
1649880000000|2022-04-13 20:00:00|343.61|340.71|346.14|343.24|347.91|345.01|343.16|340.26|7585
1649883600000|2022-04-13 21:00:00|346.18|343.28|346.34|343.44|350.32|347.42|345.23|342.33|6591
1649887200000|2022-04-13 22:00:00|346.35|343.45|345.98|343.08|348.03|345.13|344.23|341.33|6471
1649890800000|2022-04-13 23:00:00|346.01|343.11|342.56|339.66|346.35|343.45|342.34|339.44|5998
1649894400000|2022-04-14 00:00:00|342.57|339.67|343.24|340.34|345.2|342.3|342.07|339.17|6294
1649898000000|2022-04-14 01:00:00|343.25|340.35|346.53|343.63|347.27|344.37|342.94|340.04|5142
1649901600000|2022-04-14 02:00:00|346.54|343.64|346.97|344.07|348.05|345.15|346.2|343.3|5016
1649905200000|2022-04-14 03:00:00|346.98|344.08|349.49|346.59|351.12|348.22|345.5|342.6|5499
1649908800000|2022-04-14 04:00:00|349.54|346.64|347.91|345.01|354.56|351.66|347.72|344.82|6817
1649912400000|2022-04-14 05:00:00|347.9|345|345.79|342.89|349.11|346.21|344.98|342.08|5361
1649916000000|2022-04-14 06:00:00|345.77|342.87|344.34|341.44|347.25|344.35|344.2|341.3|5422
1649919600000|2022-04-14 07:00:00|344.37|341.47|347.66|344.76|348.09|345.19|343.66|340.76|5021
1649923200000|2022-04-14 08:00:00|347.65|344.75|343.61|340.71|347.94|345.04|343.32|340.42|5276
1649926800000|2022-04-14 09:00:00|343.59|340.69|345.86|342.96|346.43|343.53|342.68|339.78|5594
1649930400000|2022-04-14 10:00:00|345.85|342.95|340.75|337.85|345.87|342.97|340.57|337.67|5226
1649934000000|2022-04-14 11:00:00|340.71|337.81|338.97|336.07|341.2|338.3|338.38|335.48|5466
1649937600000|2022-04-14 12:00:00|338.94|336.04|340.37|337.47|341.16|338.26|338.16|335.26|5784
1649941200000|2022-04-14 13:00:00|340.35|337.45|336.45|333.55|341.69|338.79|336.36|333.46|6893
1649944800000|2022-04-14 14:00:00|336.46|333.56|337.95|335.05|338.38|335.48|334.93|332.03|6821
1649948400000|2022-04-14 15:00:00|337.96|335.06|335.1|332.2|338.45|335.55|334.49|331.59|7358
1649952000000|2022-04-14 16:00:00|335.11|332.21|336.72|333.82|336.72|333.82|334.18|331.28|7828
1649955600000|2022-04-14 17:00:00|336.71|333.81|338.26|335.36|339.12|336.22|334.95|332.05|6856
1649959200000|2022-04-14 18:00:00|338.28|335.38|334.36|331.46|339.51|336.61|334.34|331.44|5911
1649962800000|2022-04-14 19:00:00|334.35|331.45|336.5|333.6|336.89|333.99|334.33|331.43|6146
1649966400000|2022-04-14 20:00:00|336.49|333.59|337.38|334.48|337.55|334.65|334.59|331.69|5020
1649970000000|2022-04-14 21:00:00|337.39|334.49|338.63|335.73|339.28|336.38|337.36|334.46|3309
1649973600000|2022-04-14 22:00:00|338.64|335.74|339.53|334.63|341.97|337.07|338.42|334.29|4101
1649977200000|2022-04-14 23:00:00|339.55|334.65|340.06|335.16|341.33|336.43|338.83|333.93|5103
1649980800000|2022-04-15 00:00:00|340.04|335.14|338.54|333.64|342.03|337.13|337.18|332.28|6197
1649984400000|2022-04-15 01:00:00|338.55|333.65|340.28|335.38|340.32|335.42|338.05|333.15|4259
1649988000000|2022-04-15 02:00:00|340.27|335.37|340.84|337.94|341.28|338.38|339.24|334.34|4438
1649991600000|2022-04-15 03:00:00|340.85|337.95|345.57|342.67|346.3|343.4|340.84|336.98|6899
1649995200000|2022-04-15 04:00:00|345.58|342.68|343.59|340.69|346.19|343.29|342.95|340.05|4304
1649998800000|2022-04-15 05:00:00|343.58|340.68|344.55|341.65|345.39|342.49|342.85|339.95|3596
1650002400000|2022-04-15 06:00:00|344.59|341.69|340.6|337.7|344.67|341.77|339.89|336.99|5025
1650006000000|2022-04-15 07:00:00|340.58|337.68|341.79|338.89|342.81|339.91|337.54|334.64|6063
1650009600000|2022-04-15 08:00:00|341.8|338.9|339.8|336.9|343.02|340.12|339.17|336.27|4962
1650013200000|2022-04-15 09:00:00|339.79|336.89|337.3|334.4|339.96|337.06|337|334.1|3931
1650016800000|2022-04-15 10:00:00|337.28|334.38|337.69|334.79|338.8|335.9|335.46|332.56|4874
1650020400000|2022-04-15 11:00:00|337.68|334.78|337.47|334.57|338.83|335.93|336.51|333.61|4238
1650024000000|2022-04-15 12:00:00|337.48|334.58|337.44|334.54|339.36|336.46|336.95|334.05|4546
1650027600000|2022-04-15 13:00:00|337.46|334.56|336.44|333.54|337.77|334.87|334.91|332.01|5681
1650031200000|2022-04-15 14:00:00|336.42|333.52|340.33|337.43|342.81|339.91|336.18|333.28|6026
1650034800000|2022-04-15 15:00:00|340.34|337.44|342.75|339.85|342.9|340|339.53|336.63|6184
1650038400000|2022-04-15 16:00:00|342.74|339.84|342.85|339.95|345.9|343|340.87|337.97|4954
1650042000000|2022-04-15 17:00:00|342.83|339.93|340.9|338|344.51|341.61|339.74|336.84|4798
1650045600000|2022-04-15 18:00:00|340.91|338.01|339.59|336.69|340.95|338.05|339.48|336.58|4041
1650049200000|2022-04-15 19:00:00|339.57|336.67|337.94|335.04|339.58|336.68|337.71|334.81|3882
1650052800000|2022-04-15 20:00:00|337.93|335.03|338.22|335.32|338.64|335.74|336.26|333.36|3363
1650092400000|2022-04-16 07:00:00|345.45|342.55|345.08|342.18|345.79|342.89|344.32|341.42|2733
1650096000000|2022-04-16 08:00:00|345.07|342.17|346.67|343.77|348.85|345.95|344.66|341.76|3839
1650099600000|2022-04-16 09:00:00|346.68|343.78|345.25|342.35|346.76|343.86|344.66|341.76|3008
1650103200000|2022-04-16 10:00:00|345.27|342.37|347.36|344.46|347.53|344.63|345.24|342.34|2814
1650106800000|2022-04-16 11:00:00|347.35|344.45|346.53|343.63|348.25|345.35|346.19|343.29|2455
1650110400000|2022-04-16 12:00:00|346.52|343.62|347.74|344.84|348.58|345.68|346.09|343.19|2655
1650114000000|2022-04-16 13:00:00|347.76|344.86|345.64|342.74|347.97|345.07|345.25|342.35|2693
1650117600000|2022-04-16 14:00:00|345.62|342.72|346.61|343.71|346.64|343.74|344.6|341.7|2683
1650121200000|2022-04-16 15:00:00|346.64|343.74|341.6|338.7|347.73|344.83|340.53|337.63|5709
1650124800000|2022-04-16 16:00:00|341.59|338.69|342.74|339.84|343.1|340.2|340.78|337.88|3503
1650128400000|2022-04-16 17:00:00|342.72|339.82|341.64|338.74|343.03|340.13|341.24|338.34|2816
1650132000000|2022-04-16 18:00:00|341.63|338.73|342.62|339.72|342.73|339.83|341.41|338.51|2485
1650135600000|2022-04-16 19:00:00|342.63|339.73|343.05|340.15|344.13|341.23|342.52|339.62|2248
1650139200000|2022-04-16 20:00:00|343.04|340.14|342.07|339.17|343.32|340.42|341.32|338.42|2494
1650142800000|2022-04-16 21:00:00|342.08|339.18|343.23|340.33|343.36|340.46|341.4|338.5|2607
1650146400000|2022-04-16 22:00:00|343.26|340.36|343.58|340.68|345.46|342.56|343.24|340.34|4274
1650150000000|2022-04-16 23:00:00|343.57|340.67|344.32|341.42|345.42|342.52|343.45|340.55|3152
1650153600000|2022-04-17 00:00:00|344.31|341.41|345.7|342.8|346.48|343.58|344.29|341.39|3317
1650157200000|2022-04-17 01:00:00|345.69|342.79|345.55|342.65|346.28|343.38|345.1|342.2|2200
1650160800000|2022-04-17 02:00:00|345.53|342.63|342.49|339.59|345.71|342.81|342.3|339.4|3054
1650164400000|2022-04-17 03:00:00|342.48|339.58|343.5|340.6|344.09|341.19|341.91|339.01|2613
1650168000000|2022-04-17 04:00:00|343.51|340.61|344.85|341.95|345.57|342.67|343.43|340.53|2144
1650171600000|2022-04-17 05:00:00|344.86|341.96|346.69|343.79|347.1|344.2|344.35|341.45|2832
1650175200000|2022-04-17 06:00:00|346.7|343.8|346.69|343.79|347.08|344.18|346.13|343.23|2619
1650178800000|2022-04-17 07:00:00|346.68|343.78|345.98|343.08|346.88|343.98|344.99|342.09|2394
1650182400000|2022-04-17 08:00:00|345.97|343.07|346.16|343.26|347.17|344.27|345.97|343.07|2425
1650186000000|2022-04-17 09:00:00|346.15|343.25|346.84|343.94|347.62|344.72|345.62|342.72|3015
1650189600000|2022-04-17 10:00:00|346.83|343.93|348.49|345.59|348.93|346.03|346.81|343.91|2440
1650193200000|2022-04-17 11:00:00|348.5|345.6|348.24|345.34|350.26|347.36|347.04|344.14|3292
1650196800000|2022-04-17 12:00:00|348.23|345.33|348.61|345.71|349.26|346.36|347.23|344.33|3148
1650200400000|2022-04-17 13:00:00|348.62|345.72|348.26|345.36|350.1|347.2|347.44|344.54|4225
1650204000000|2022-04-17 14:00:00|348.21|345.31|346.15|343.25|348.21|345.31|346.03|343.13|3335
1650207600000|2022-04-17 15:00:00|346.14|343.24|346.08|343.18|346.98|344.08|345.32|342.42|3303
1650211200000|2022-04-17 16:00:00|346.07|343.17|342.46|339.56|346.34|343.44|342.02|339.12|3735
1650214800000|2022-04-17 17:00:00|342.48|339.58|341.08|338.18|342.85|339.95|340.11|337.21|4331
1650218400000|2022-04-17 18:00:00|341.05|338.15|339.65|336.75|341.15|338.25|337.81|334.91|4270
1650222000000|2022-04-17 19:00:00|339.61|336.71|342.13|337.23|343.01|338.11|339.01|335.05|3479
1650225600000|2022-04-17 20:00:00|342.14|337.24|338.61|333.71|342.25|337.35|338.51|333.61|3200
1650229200000|2022-04-17 21:00:00|338.6|333.7|337.17|334.27|338.79|334.8|336.93|333.62|3303
1650232800000|2022-04-17 22:00:00|337.26|334.36|334.77|331.87|338.14|335.24|334.42|331.52|5241
1650236400000|2022-04-17 23:00:00|334.79|331.89|329.53|326.63|334.82|331.92|328.85|325.95|7208
1650240000000|2022-04-18 00:00:00|329.54|326.64|328.69|325.79|329.93|327.03|328.09|325.19|5198
1650243600000|2022-04-18 01:00:00|328.65|325.75|328.38|325.48|328.66|325.76|327.86|324.96|3628
1650247200000|2022-04-18 02:00:00|328.37|325.47|328.28|325.38|328.76|325.86|327.82|324.92|3082
1650250800000|2022-04-18 03:00:00|328.32|325.42|328.3|325.4|328.74|325.84|327.82|324.92|2914
1650254400000|2022-04-18 04:00:00|328.32|325.42|320.48|317.58|328.56|325.66|320.11|317.21|7218
1650258000000|2022-04-18 05:00:00|320.49|317.59|320.31|317.41|322.35|319.45|319.69|316.79|5534
1650261600000|2022-04-18 06:00:00|320.3|317.4|319.93|317.03|320.68|317.78|319.81|316.91|3414
1650265200000|2022-04-18 07:00:00|319.94|317.04|318.47|315.57|320.38|317.48|317.98|315.08|4586
1650268800000|2022-04-18 08:00:00|318.48|315.58|316.26|313.36|318.58|315.68|316.14|313.24|4568
1650272400000|2022-04-18 09:00:00|316.24|313.34|315.12|312.22|317.47|314.57|314.4|311.5|4612
1650276000000|2022-04-18 10:00:00|315.11|312.21|316|313.1|317.59|314.69|314.92|312.02|4450
1650279600000|2022-04-18 11:00:00|315.98|313.08|316.85|313.95|318.05|315.15|315.98|313.08|4000
1650283200000|2022-04-18 12:00:00|316.84|313.94|320.19|317.29|320.68|317.78|316.38|313.48|6206
1650286800000|2022-04-18 13:00:00|320.18|317.28|319.84|316.94|322.28|319.38|319.49|316.59|6973
1650290400000|2022-04-18 14:00:00|319.81|316.91|323.07|320.17|323.5|320.6|319.49|316.59|5308
1650294000000|2022-04-18 15:00:00|323.06|320.16|320.9|318|323.48|320.58|319.95|317.05|4900
1650297600000|2022-04-18 16:00:00|320.95|318.05|323.78|320.88|325.33|322.43|319.09|316.19|5818
1650301200000|2022-04-18 17:00:00|323.79|320.89|334.14|331.24|334.84|331.94|323.77|320.87|7798
1650304800000|2022-04-18 18:00:00|334.12|331.22|340.96|338.06|341.01|338.11|334.12|331.22|8162
1650308400000|2022-04-18 19:00:00|340.95|338.05|338.96|336.06|342.2|339.3|337.96|335.06|6532
1650312000000|2022-04-18 20:00:00|338.95|336.05|338.37|335.47|339.72|336.82|338.04|335.14|4700
1650315600000|2022-04-18 21:00:00|338.36|335.46|341.17|338.27|342.01|339.11|338.36|335.46|3747
1650319200000|2022-04-18 22:00:00|341.18|338.28|340.48|337.58|341.68|338.78|339.01|336.11|4983
1650322800000|2022-04-18 23:00:00|340.51|337.61|341.89|338.99|342.44|339.54|340.51|337.61|5021
1650326400000|2022-04-19 00:00:00|341.88|338.98|339.92|337.02|344.39|341.49|339.92|337.02|6237
1650330000000|2022-04-19 01:00:00|339.97|337.07|337.32|334.42|340.37|337.47|337.16|334.26|4422
1650333600000|2022-04-19 02:00:00|337.31|334.41|335.56|332.66|338.11|335.21|335.39|332.49|4066
1650337200000|2022-04-19 03:00:00|335.51|332.61|336.28|333.38|337.08|334.18|335.46|332.56|3366
1650340800000|2022-04-19 04:00:00|336.26|333.36|338.7|335.8|338.7|335.8|335.55|332.65|3947
1650344400000|2022-04-19 05:00:00|338.68|335.78|337.34|334.44|339.09|336.19|337.03|334.13|3662
1650348000000|2022-04-19 06:00:00|337.35|334.45|337.32|334.42|338.71|335.81|337.19|334.29|4021
1650351600000|2022-04-19 07:00:00|337.28|334.38|335.36|332.46|338.21|335.31|334.13|331.23|4526
1650355200000|2022-04-19 08:00:00|335.39|332.49|336.9|334|338.61|335.71|335.2|332.3|4711
1650358800000|2022-04-19 09:00:00|336.79|333.89|335.39|332.49|338.06|335.16|334.7|331.8|4343
1650362400000|2022-04-19 10:00:00|335.4|332.5|337.67|334.77|337.95|335.05|335.33|332.43|4750
1650366000000|2022-04-19 11:00:00|337.66|334.76|335.44|332.54|338.78|335.88|335.42|332.52|4886
1650369600000|2022-04-19 12:00:00|335.45|332.55|336.94|334.04|338.14|335.24|335.03|332.13|5329
1650373200000|2022-04-19 13:00:00|336.95|334.05|340.08|337.18|340.1|337.2|335|332.1|6741
1650376800000|2022-04-19 14:00:00|340.06|337.16|340.56|337.66|341.66|338.76|339.36|336.46|6005
1650380400000|2022-04-19 15:00:00|340.6|337.7|338.81|335.91|341.88|338.98|337.65|334.75|5361
1650384000000|2022-04-19 16:00:00|338.82|335.92|338.22|335.32|340.87|337.97|336.86|333.96|5720
1650387600000|2022-04-19 17:00:00|338.2|335.3|338|335.1|338.33|335.43|336.32|333.42|4871
1650391200000|2022-04-19 18:00:00|337.98|335.08|336.79|333.89|338.23|335.33|336.56|333.66|4281
1650394800000|2022-04-19 19:00:00|336.8|333.9|338.89|335.99|339.43|336.53|336.6|333.7|4949
1650398400000|2022-04-19 20:00:00|338.91|336.01|338.33|335.43|338.91|336.01|337.19|334.29|4483
1650402000000|2022-04-19 21:00:00|338.32|335.42|338.26|335.36|338.66|335.76|337.93|335.03|2574
1650405600000|2022-04-19 22:00:00|338.27|335.37|339.56|336.66|341|338.1|338.25|335.35|3574
1650409200000|2022-04-19 23:00:00|339.53|336.63|341.92|339.02|342.51|339.61|339.48|336.58|4058
1650412800000|2022-04-20 00:00:00|341.93|339.03|337.5|334.6|342.3|339.4|337.23|334.33|4479
1650416400000|2022-04-20 01:00:00|337.51|334.61|336.7|333.8|337.95|335.05|336|333.1|2974
1650420000000|2022-04-20 02:00:00|336.71|333.81|337.53|334.63|337.91|335.01|336.22|333.32|3559
1650423600000|2022-04-20 03:00:00|337.51|334.61|336.5|333.6|337.84|334.94|336.06|333.16|3740
1650427200000|2022-04-20 04:00:00|336.47|333.57|337.72|334.82|338.04|335.14|336.21|333.31|3334
1650430800000|2022-04-20 05:00:00|337.73|334.83|341.03|338.13|341.37|338.47|337.15|334.25|3617
1650434400000|2022-04-20 06:00:00|341.04|338.14|340.35|337.45|341.11|338.21|339.17|336.27|3292
1650438000000|2022-04-20 07:00:00|340.33|337.43|339.89|336.99|340.95|338.05|338.31|335.41|5303
1650441600000|2022-04-20 08:00:00|339.9|337|339.8|336.9|340.27|337.37|338.73|335.83|3228
1650445200000|2022-04-20 09:00:00|339.81|336.91|340.18|337.28|341.29|338.39|339.24|336.34|3815
1650448800000|2022-04-20 10:00:00|340.19|337.29|343.82|340.92|344.55|341.65|338.84|335.94|4998
1650452400000|2022-04-20 11:00:00|343.81|340.91|345.81|342.91|346.1|343.2|342.32|339.42|5605
1650456000000|2022-04-20 12:00:00|345.82|342.92|344.93|342.03|346.2|343.3|343.63|340.73|5417
1650459600000|2022-04-20 13:00:00|344.94|342.04|338.76|335.86|344.94|342.04|338.27|335.37|6364
1650463200000|2022-04-20 14:00:00|338.74|335.84|339.88|336.98|344.4|341.5|337.21|334.31|7239
1650466800000|2022-04-20 15:00:00|339.87|336.97|342.42|339.52|342.42|339.52|336.71|333.81|7630
1650470400000|2022-04-20 16:00:00|342.41|339.51|340.32|337.42|342.58|339.68|337.8|334.9|6149
1650474000000|2022-04-20 17:00:00|340.33|337.43|338.45|335.55|341.14|338.24|338.05|335.15|4259
1650477600000|2022-04-20 18:00:00|338.47|335.57|332.61|329.71|338.47|335.57|332.26|329.36|4921
1650481200000|2022-04-20 19:00:00|332.6|329.7|331.2|328.3|333.98|331.08|331.05|328.15|5143
1650484800000|2022-04-20 20:00:00|331.22|328.32|333.75|330.85|333.89|330.99|330.49|327.59|4335
1650488400000|2022-04-20 21:00:00|333.76|330.86|335.08|332.18|335.13|332.23|333.25|330.35|3081
1650492000000|2022-04-20 22:00:00|335.09|332.19|333.2|330.3|335.39|332.49|333.2|330.3|4491
1650495600000|2022-04-20 23:00:00|333.19|330.29|332.08|329.18|333.72|330.82|331.45|328.55|3724
1650499200000|2022-04-21 00:00:00|332.09|329.19|334.77|331.87|336.83|333.93|331.72|328.82|4114
1650502800000|2022-04-21 01:00:00|334.67|331.77|335.56|332.66|336.38|333.48|334.35|331.45|3707
1650506400000|2022-04-21 02:00:00|335.57|332.67|334.27|331.37|336.52|333.62|334.08|331.18|3320
1650510000000|2022-04-21 03:00:00|334.26|331.36|336.34|333.44|336.44|333.54|333.19|330.29|3491
1650513600000|2022-04-21 04:00:00|336.33|333.43|335.51|332.61|337.08|334.18|335.04|332.14|4459
1650517200000|2022-04-21 05:00:00|335.52|332.62|334.17|331.27|336.7|333.8|333.74|330.84|4839
1650520800000|2022-04-21 06:00:00|334.15|331.25|333.45|330.55|334.64|331.74|333.27|330.37|4809
1650524400000|2022-04-21 07:00:00|333.46|330.56|334.59|331.69|334.95|332.05|332.51|329.61|5644
1650528000000|2022-04-21 08:00:00|334.56|331.66|334.5|331.6|335.28|332.38|333.4|330.5|6333
1650531600000|2022-04-21 09:00:00|334.49|331.59|329.94|327.04|334.56|331.66|329.38|326.48|5644
1650535200000|2022-04-21 10:00:00|329.93|327.03|337.41|334.51|337.83|334.93|329.58|326.68|7328
1650538800000|2022-04-21 11:00:00|337.4|334.5|341.4|338.5|342.32|339.42|337.31|334.41|7150
1650542400000|2022-04-21 12:00:00|341.41|338.51|344.52|341.62|345.03|342.13|340.12|337.22|7119
1650546000000|2022-04-21 13:00:00|344.53|341.63|344.96|342.06|347.12|344.22|343.47|340.57|6787
1650549600000|2022-04-21 14:00:00|344.99|342.09|342.68|339.78|345.32|342.42|341.91|339.01|4799
1650553200000|2022-04-21 15:00:00|342.67|339.77|339.07|336.17|343.28|340.38|338.97|336.07|5013
1650556800000|2022-04-21 16:00:00|339.1|336.2|335.79|332.89|340.8|337.9|335.78|332.88|6436
1650560400000|2022-04-21 17:00:00|335.81|332.91|334.35|331.45|337.34|334.44|334.14|331.24|6160
1650564000000|2022-04-21 18:00:00|334.36|331.46|331.97|329.07|334.73|331.83|331.77|328.87|6073
1650567600000|2022-04-21 19:00:00|331.99|329.09|328|325.1|331.99|329.09|327.51|324.61|6467
1650571200000|2022-04-21 20:00:00|327.98|325.08|319.88|316.98|328.23|325.33|319.67|316.77|7814
1650574800000|2022-04-21 21:00:00|319.9|317|319.66|316.76|321.27|318.37|319.66|316.76|4549
1650578400000|2022-04-21 22:00:00|319.68|316.78|316.68|313.78|320.23|317.33|312.93|310.03|7088
1650582000000|2022-04-21 23:00:00|316.67|313.77|317.16|314.26|318.24|315.34|315.48|312.58|4448
1650585600000|2022-04-22 00:00:00|317.14|314.24|325.13|322.23|325.3|322.4|315.68|312.78|5467
1650589200000|2022-04-22 01:00:00|325.14|322.24|334.74|331.84|334.88|331.98|324.3|321.4|6662
1650592800000|2022-04-22 02:00:00|334.77|331.87|326.95|324.05|336.14|333.24|326.79|323.89|5804
1650596400000|2022-04-22 03:00:00|326.96|324.06|326.9|324|328.29|325.39|326.02|323.12|3828
1650600000000|2022-04-22 04:00:00|326.91|324.01|327.52|324.62|328.33|325.43|326.88|323.98|3509
1650603600000|2022-04-22 05:00:00|327.54|324.64|326.68|323.78|329.31|326.41|326.44|323.54|4487
1650607200000|2022-04-22 06:00:00|326.6|323.7|324.81|321.91|327.89|324.99|323.42|320.52|4514
1650610800000|2022-04-22 07:00:00|324.79|321.89|325.62|322.72|326.71|323.81|321.52|318.62|5735
1650614400000|2022-04-22 08:00:00|325.61|322.71|323.38|320.48|326.88|323.98|322.97|320.07|4723
1650618000000|2022-04-22 09:00:00|323.39|320.49|324.33|321.43|328.35|325.45|321.47|318.57|4612
1650621600000|2022-04-22 10:00:00|324.36|321.46|324.99|322.09|326.88|323.98|323.14|320.24|4906
1650625200000|2022-04-22 11:00:00|324.98|322.08|326.01|323.11|326.01|323.11|323.92|321.02|3968
1650628800000|2022-04-22 12:00:00|326|323.1|324.54|321.64|326.58|323.68|324.22|321.32|4210
1650632400000|2022-04-22 13:00:00|324.53|321.63|323.88|320.98|325.82|322.92|322.3|319.4|5281
1650636000000|2022-04-22 14:00:00|323.89|320.99|322.25|319.35|324.89|321.99|321.5|318.6|5159
1650639600000|2022-04-22 15:00:00|322.24|319.34|320.46|317.56|322.77|319.87|319.39|316.49|5054
1650643200000|2022-04-22 16:00:00|320.45|317.55|320.03|317.13|321.88|318.98|319.33|316.43|5122
1650646800000|2022-04-22 17:00:00|319.99|317.09|320.28|317.38|321.74|318.84|319.33|316.43|4209
1650650400000|2022-04-22 18:00:00|320.3|317.4|320.05|317.15|322.78|319.88|319.34|316.44|5331
1650654000000|2022-04-22 19:00:00|320.04|317.14|319.56|316.66|322.25|319.35|319.17|316.27|5522
1650657600000|2022-04-22 20:00:00|319.54|316.64|320.56|317.66|321.06|318.16|319.2|316.3|3205
1650697200000|2022-04-23 07:00:00|319.14|316.24|319.52|316.62|319.7|316.8|319.02|316.12|5215
1650700800000|2022-04-23 08:00:00|319.51|316.61|319.53|316.63|320.21|317.31|318.57|315.67|5573
1650704400000|2022-04-23 09:00:00|319.54|316.64|319.14|316.24|319.85|316.95|318.43|315.53|5050
1650708000000|2022-04-23 10:00:00|319.12|316.22|319.42|316.52|319.91|317.01|319|316.1|3539
1650711600000|2022-04-23 11:00:00|319.35|316.45|319.27|316.37|320.07|317.17|318.98|316.08|4929
1650715200000|2022-04-23 12:00:00|319.28|316.38|319.33|316.43|319.74|316.84|317.48|314.58|4777
1650718800000|2022-04-23 13:00:00|319.37|316.47|319.38|316.48|320.42|317.52|319.36|316.46|3822
1650722400000|2022-04-23 14:00:00|319.4|316.5|319.17|316.27|319.99|317.09|318.38|315.48|5409
1650726000000|2022-04-23 15:00:00|319.16|316.26|319.59|316.69|319.86|316.96|318.65|315.75|5445
1650729600000|2022-04-23 16:00:00|319.58|316.68|319.98|317.08|321.25|318.35|319.12|316.22|5370
1650733200000|2022-04-23 17:00:00|319.99|317.09|318.53|315.63|319.99|317.09|317.74|314.84|4793
1650736800000|2022-04-23 18:00:00|318.52|315.62|316.76|313.86|318.57|315.67|316.15|313.25|4309
1650740400000|2022-04-23 19:00:00|316.77|313.87|317.31|314.41|317.56|314.66|316.33|313.43|2481
1650744000000|2022-04-23 20:00:00|317.32|314.42|317.08|314.18|318.09|315.19|316.91|314.01|2822
1650747600000|2022-04-23 21:00:00|317.09|314.19|317.43|314.53|317.72|314.82|316.77|313.87|2231
1650751200000|2022-04-23 22:00:00|317.44|314.54|317.34|314.44|318.41|315.51|317.08|314.18|2236
1650754800000|2022-04-23 23:00:00|317.35|314.45|314.06|311.16|317.92|315.02|312.82|309.92|2767
1650758400000|2022-04-24 00:00:00|314.07|311.17|314.69|311.79|315.44|312.54|313.68|310.78|2648
1650762000000|2022-04-24 01:00:00|314.68|311.78|313.36|310.46|314.71|311.81|313.32|310.42|2142
1650765600000|2022-04-24 02:00:00|313.37|310.47|313.68|310.78|314.62|311.72|312.82|309.92|2192
1650769200000|2022-04-24 03:00:00|313.69|310.79|314.92|312.02|315.52|312.62|313.4|310.5|2296
1650772800000|2022-04-24 04:00:00|314.91|312.01|314.71|311.81|315.55|312.65|314.01|311.11|1799
1650776400000|2022-04-24 05:00:00|314.7|311.8|314.96|312.06|315.44|312.54|314.41|311.51|1453
1650780000000|2022-04-24 06:00:00|314.95|312.05|315.25|312.35|316.11|313.21|314.83|311.93|1947
1650783600000|2022-04-24 07:00:00|315.24|312.34|315.66|312.76|315.84|312.94|315.01|312.11|1584
1650787200000|2022-04-24 08:00:00|315.67|312.77|315.02|312.12|315.79|312.89|314.84|311.94|1489
1650790800000|2022-04-24 09:00:00|315.03|312.13|315.27|312.37|315.69|312.79|314.74|311.84|1711
1650794400000|2022-04-24 10:00:00|315.26|312.36|315.58|312.68|315.79|312.89|314.93|312.03|1610
1650798000000|2022-04-24 11:00:00|315.57|312.67|313.76|310.86|315.74|312.84|312.9|310|2370
1650801600000|2022-04-24 12:00:00|313.74|310.84|314.32|311.42|314.61|311.71|313.18|310.28|2570
1650805200000|2022-04-24 13:00:00|314.33|311.43|313.7|310.8|314.4|311.5|312.18|309.28|3573
1650808800000|2022-04-24 14:00:00|313.71|310.81|315.75|312.85|316.04|313.14|311.75|308.85|3763
1650812400000|2022-04-24 15:00:00|315.76|312.86|314.25|311.35|316.43|313.53|313.63|310.73|2662
1650816000000|2022-04-24 16:00:00|314.24|311.34|312.36|309.46|314.53|311.63|309.84|306.94|3919
1650819600000|2022-04-24 17:00:00|312.31|309.41|310.41|307.51|312.44|309.54|309.8|306.9|4061
1650823200000|2022-04-24 18:00:00|310.42|307.52|311.71|308.81|312.11|309.21|310.29|307.39|2425
1650826800000|2022-04-24 19:00:00|311.72|308.82|314.15|309.25|314.17|310.36|311.69|308.79|2169
1650830400000|2022-04-24 20:00:00|314.16|309.26|311.81|306.91|314.37|309.47|311.7|306.8|2060
1650834000000|2022-04-24 21:00:00|311.82|306.92|311.39|308.49|311.95|308.71|310.23|306.74|2249
1650837600000|2022-04-24 22:00:00|311.4|308.5|310.02|307.12|312.4|309.5|310|307.1|5270
1650841200000|2022-04-24 23:00:00|310.01|307.11|309.14|306.24|310.34|307.44|308.72|305.82|5281
1650844800000|2022-04-25 00:00:00|309.13|306.23|304.65|301.75|309.69|306.79|301.99|299.09|8262
1650848400000|2022-04-25 01:00:00|304.66|301.76|307.5|304.6|308.17|305.27|303.83|300.93|6773
1650852000000|2022-04-25 02:00:00|307.53|304.63|307.04|304.14|308.16|305.26|305.48|302.58|6237
1650855600000|2022-04-25 03:00:00|307.05|304.15|309.55|306.65|310.4|307.5|307.02|304.12|7342
1650859200000|2022-04-25 04:00:00|309.56|306.66|308.44|305.54|309.64|306.74|308.42|305.52|6798
1650862800000|2022-04-25 05:00:00|308.49|305.59|305.89|302.99|308.61|305.71|305.78|302.88|5214
1650866400000|2022-04-25 06:00:00|305.91|303.01|306|303.1|308.78|305.88|304.59|301.69|7080
1650870000000|2022-04-25 07:00:00|306.02|303.12|303.57|300.67|306.36|303.46|303.55|300.65|7228
1650873600000|2022-04-25 08:00:00|303.6|300.7|301.81|298.91|304.94|302.04|301.42|298.52|5939
1650877200000|2022-04-25 09:00:00|301.82|298.92|303.98|301.08|304.6|301.7|301.52|298.62|7293
1650880800000|2022-04-25 10:00:00|303.97|301.07|302.84|299.94|304.43|301.53|302.74|299.84|6814
1650884400000|2022-04-25 11:00:00|302.83|299.93|306.94|304.04|307.1|304.2|301.84|298.94|8537
1650888000000|2022-04-25 12:00:00|306.95|304.05|306.72|303.82|308.39|305.49|306.43|303.53|7383
1650891600000|2022-04-25 13:00:00|306.84|303.94|307.18|304.28|309.69|306.79|304.49|301.59|7088
1650895200000|2022-04-25 14:00:00|307.2|304.3|309.64|306.74|312.01|309.11|306.79|303.89|6169
1650898800000|2022-04-25 15:00:00|309.71|306.81|309.21|306.31|311.48|308.58|308.88|305.98|6423
1650902400000|2022-04-25 16:00:00|309.2|306.3|312.47|309.57|313.97|311.07|308.8|305.9|6619
1650906000000|2022-04-25 17:00:00|312.48|309.58|311.51|308.61|313.49|310.59|311.38|308.48|5560
1650909600000|2022-04-25 18:00:00|311.5|308.6|312.77|309.87|314.7|311.8|310.51|307.61|5880
1650913200000|2022-04-25 19:00:00|312.75|309.85|314.85|311.95|315.21|312.31|311.71|308.81|6946
1650916800000|2022-04-25 20:00:00|314.86|311.96|314.66|311.76|315.96|313.06|314.29|311.39|3919
1650920400000|2022-04-25 21:00:00|314.67|311.77|315.1|312.2|315.21|312.31|314.06|311.16|2650
1650924000000|2022-04-25 22:00:00|315.09|312.19|315.28|312.38|316.25|313.35|313.84|310.94|4088
1650927600000|2022-04-25 23:00:00|315.31|312.41|316.01|313.11|317.05|314.15|314.55|311.65|4659
1650931200000|2022-04-26 00:00:00|316|313.1|317.84|314.94|318.38|315.48|315.98|313.08|4286
1650934800000|2022-04-26 01:00:00|317.83|314.93|315.73|312.83|318|315.1|315.42|312.52|3785
1650938400000|2022-04-26 02:00:00|315.74|312.84|314.91|312.01|316.24|313.34|314.26|311.36|3617
1650942000000|2022-04-26 03:00:00|314.94|312.04|314.46|311.56|315.54|312.64|314.26|311.36|2999
1650945600000|2022-04-26 04:00:00|314.48|311.58|314.08|311.18|314.9|312|313.72|310.82|3500
1650949200000|2022-04-26 05:00:00|314.07|311.17|314.87|311.97|315.94|313.04|313.96|311.06|3209
1650952800000|2022-04-26 06:00:00|314.84|311.94|313.64|310.74|315.19|312.29|312.73|309.83|3869
1650956400000|2022-04-26 07:00:00|313.66|310.76|317.06|314.16|317.44|314.54|313.03|310.13|4133
1650960000000|2022-04-26 08:00:00|317.05|314.15|318.76|315.86|318.93|316.03|316.88|313.98|4612
1650963600000|2022-04-26 09:00:00|318.75|315.85|321.59|318.69|322.5|319.6|318.55|315.65|4629
1650967200000|2022-04-26 10:00:00|321.55|318.65|321.49|318.59|322.29|319.39|320.92|318.02|4766
1650970800000|2022-04-26 11:00:00|321.48|318.58|322.1|319.2|323.31|320.41|320.31|317.41|4691
1650974400000|2022-04-26 12:00:00|322.11|319.21|319.42|316.52|322.41|319.51|318.67|315.77|5096
1650978000000|2022-04-26 13:00:00|319.41|316.51|315.19|312.29|319.63|316.73|314.96|312.06|5803
1650981600000|2022-04-26 14:00:00|315.21|312.31|310.82|307.92|316.47|313.57|310.35|307.45|6499
1650985200000|2022-04-26 15:00:00|310.79|307.89|305.03|302.13|311.44|308.54|305.03|302.13|7959
1650988800000|2022-04-26 16:00:00|305.04|302.14|305.34|302.44|307.39|304.49|303.69|300.79|7835
1650992400000|2022-04-26 17:00:00|305.36|302.46|302.67|299.77|305.48|302.58|301.7|298.8|8022
1650996000000|2022-04-26 18:00:00|302.68|299.78|302.75|299.85|303.97|301.07|301.49|298.59|6612
1650999600000|2022-04-26 19:00:00|302.74|299.84|300.23|297.33|303.23|300.33|297.79|294.89|7543
1651003200000|2022-04-26 20:00:00|300.27|297.37|298.67|295.77|301.27|298.37|295.78|292.88|7589
1651006800000|2022-04-26 21:00:00|298.7|295.8|300.22|297.32|300.72|297.82|298|295.1|3371
1651010400000|2022-04-26 22:00:00|300.21|297.31|298.57|295.67|301.7|298.8|298.09|295.19|4550
1651014000000|2022-04-26 23:00:00|298.56|295.66|297.54|294.64|298.68|295.78|293.05|290.15|6112
1651017600000|2022-04-27 00:00:00|297.55|294.65|297.62|294.72|298.68|295.78|295.11|292.21|5588
1651021200000|2022-04-27 01:00:00|297.53|294.63|300.99|298.09|301.68|298.78|297.5|294.6|4569
1651024800000|2022-04-27 02:00:00|301.03|298.13|304.41|301.51|304.64|301.74|300.36|297.46|4201
1651028400000|2022-04-27 03:00:00|304.4|301.5|303.5|300.6|305.13|302.23|302.58|299.68|4447
1651032000000|2022-04-27 04:00:00|303.51|300.61|304.33|301.43|305.63|302.73|302.58|299.68|3755
1651035600000|2022-04-27 05:00:00|304.34|301.44|305.16|302.26|306.68|303.78|304.34|301.44|3983
1651039200000|2022-04-27 06:00:00|305.17|302.27|307.44|304.54|307.52|304.62|305.17|302.27|4422
1651042800000|2022-04-27 07:00:00|307.45|304.55|309.02|306.12|309.05|306.15|306.26|303.36|5819
1651046400000|2022-04-27 08:00:00|309.03|306.13|307.45|304.55|309.6|306.7|304.84|301.94|6482
1651050000000|2022-04-27 09:00:00|307.41|304.51|307.03|304.13|308.09|305.19|304.64|301.74|5956
1651053600000|2022-04-27 10:00:00|307.02|304.12|307.44|304.54|307.99|305.09|306.19|303.29|5571
1651057200000|2022-04-27 11:00:00|307.45|304.55|305.69|302.79|307.58|304.68|303.37|300.47|5616
1651060800000|2022-04-27 12:00:00|305.68|302.78|304.54|301.64|307.05|304.15|304.4|301.5|5504
1651064400000|2022-04-27 13:00:00|304.55|301.65|308.18|305.28|309.72|306.82|303.44|300.54|7122
1651068000000|2022-04-27 14:00:00|308.19|305.29|303.03|300.13|308.59|305.69|302.38|299.48|8756
1651071600000|2022-04-27 15:00:00|303.05|300.15|308.1|305.2|309.57|306.67|302.7|299.8|7645
1651075200000|2022-04-27 16:00:00|308.08|305.18|309.73|306.83|310.84|307.94|308.08|305.18|6351
1651078800000|2022-04-27 17:00:00|309.74|306.84|309.78|306.88|310.08|307.18|307.83|304.93|5846
1651082400000|2022-04-27 18:00:00|309.74|306.84|305.92|303.02|310.47|307.57|305.72|302.82|5285
1651086000000|2022-04-27 19:00:00|305.93|303.03|305.45|302.55|306.44|303.54|304.27|301.37|6484
1651089600000|2022-04-27 20:00:00|305.44|302.54|307.03|304.13|307.55|304.65|305.38|302.48|5138
1651093200000|2022-04-27 21:00:00|307.04|304.14|309.51|306.61|309.76|306.86|306.91|304.01|2895
1651096800000|2022-04-27 22:00:00|309.52|306.62|307.9|305|309.54|306.64|307.86|304.96|3406
1651100400000|2022-04-27 23:00:00|307.91|305.01|308.75|305.85|309.47|306.57|307.62|304.72|3386
1651104000000|2022-04-28 00:00:00|308.77|305.87|309.98|307.08|310.75|307.85|308.07|305.17|5335
1651107600000|2022-04-28 01:00:00|309.99|307.09|307.04|304.14|311.36|308.46|306.67|303.77|5553
1651111200000|2022-04-28 02:00:00|307.06|304.16|305.78|302.88|307.23|304.33|305.66|302.76|4194
1651114800000|2022-04-28 03:00:00|305.79|302.89|305.05|302.15|305.99|303.09|304.75|301.85|3755
1651118400000|2022-04-28 04:00:00|305.03|302.13|306.24|303.34|306.85|303.95|305.02|302.12|4795
1651122000000|2022-04-28 05:00:00|306.25|303.35|306.34|303.44|306.93|304.03|305.44|302.54|5702
1651125600000|2022-04-28 06:00:00|306.33|303.43|307.34|304.44|307.69|304.79|305.74|302.84|3365
1651129200000|2022-04-28 07:00:00|307.35|304.45|308.3|305.4|309.8|306.9|307.07|304.17|3892
1651132800000|2022-04-28 08:00:00|308.29|305.39|311.7|308.8|312.27|309.37|308.24|305.34|5132
1651136400000|2022-04-28 09:00:00|311.71|308.81|312.9|310|313.8|310.9|311.7|308.8|4989
1651140000000|2022-04-28 10:00:00|312.91|310.01|311|308.1|312.94|310.04|310.36|307.46|4648
1651143600000|2022-04-28 11:00:00|310.91|308.01|311.22|308.32|311.79|308.89|310.76|307.86|4143
1651147200000|2022-04-28 12:00:00|311.21|308.31|309.51|306.61|312.02|309.12|309.14|306.24|5941
1651150800000|2022-04-28 13:00:00|309.49|306.59|307.99|305.09|309.57|306.67|306.8|303.9|7338
1651154400000|2022-04-28 14:00:00|308.03|305.13|308.36|305.46|308.88|305.98|305.36|302.46|8022
1651158000000|2022-04-28 15:00:00|308.33|305.43|308.57|305.67|313.89|310.99|306.03|303.13|8880
1651161600000|2022-04-28 16:00:00|308.55|305.65|311.24|308.34|311.94|309.04|305.99|303.09|7917
1651165200000|2022-04-28 17:00:00|311.25|308.35|312.6|309.7|312.7|309.8|309.65|306.75|6893
1651168800000|2022-04-28 18:00:00|312.61|309.71|311.25|308.35|313.34|310.44|311.12|308.22|6686
1651172400000|2022-04-28 19:00:00|311.26|308.36|310.18|307.28|312.67|309.77|309.73|306.83|5578
1651176000000|2022-04-28 20:00:00|310.17|307.27|309.46|306.56|311.6|308.7|308.26|305.36|5848
1651179600000|2022-04-28 21:00:00|309.48|306.58|309.6|306.7|310.34|307.44|308.51|305.61|3095
1651183200000|2022-04-28 22:00:00|309.64|306.74|308.28|305.38|309.94|307.04|307.4|304.5|3967
1651186800000|2022-04-28 23:00:00|308.29|305.39|307.98|305.08|309.29|306.39|307.22|304.32|3812
1651190400000|2022-04-29 00:00:00|307.99|305.09|307.22|304.32|309.04|306.14|305.74|302.84|4963
1651194000000|2022-04-29 01:00:00|307.23|304.33|306.75|303.85|308.06|305.16|305.82|302.92|4501
1651197600000|2022-04-29 02:00:00|306.69|303.79|304.88|301.98|306.79|303.89|303.9|301|4282
1651201200000|2022-04-29 03:00:00|304.87|301.97|306.59|303.69|306.63|303.73|303.82|300.92|6006
1651204800000|2022-04-29 04:00:00|306.58|303.68|308.22|305.32|308.69|305.79|305.09|302.19|4555
1651208400000|2022-04-29 05:00:00|308.24|305.34|308.63|305.73|309.78|306.88|307.57|304.67|4046
1651212000000|2022-04-29 06:00:00|308.6|305.7|309.11|306.21|310.55|307.65|308.2|305.3|4464
1651215600000|2022-04-29 07:00:00|309.1|306.2|308.96|306.06|310.22|307.32|308.62|305.72|4262
1651219200000|2022-04-29 08:00:00|308.95|306.05|306.36|303.46|310.14|307.24|306.07|303.17|4552
1651222800000|2022-04-29 09:00:00|306.35|303.45|303.54|300.64|306.36|303.46|303.23|300.33|5676
1651226400000|2022-04-29 10:00:00|303.55|300.65|299.52|296.62|303.97|301.07|298.55|295.65|6173
1651230000000|2022-04-29 11:00:00|299.49|296.59|299.71|296.81|301.04|298.14|298.73|295.83|6304
1651233600000|2022-04-29 12:00:00|299.66|296.76|301.67|298.77|302.34|299.44|297.7|294.8|6604
1651237200000|2022-04-29 13:00:00|301.77|298.87|304.31|301.41|304.89|301.99|300.99|298.09|7781
1651240800000|2022-04-29 14:00:00|304.29|301.39|301.79|298.89|304.97|302.07|300.55|297.65|7367
1651244400000|2022-04-29 15:00:00|301.77|298.87|303.26|300.36|303.61|300.71|301.17|298.27|6557
1651248000000|2022-04-29 16:00:00|303.25|300.35|300.08|297.18|303.97|301.07|298.73|295.83|6599
1651251600000|2022-04-29 17:00:00|300.1|297.2|299.59|296.69|301.04|298.14|298.58|295.68|5630
1651255200000|2022-04-29 18:00:00|299.6|296.7|296.94|294.04|299.69|296.79|294.01|291.11|6601
1651258800000|2022-04-29 19:00:00|296.93|294.03|293.37|290.47|297.01|294.11|292.51|289.61|7606
1651262400000|2022-04-29 20:00:00|293.35|290.45|294.76|291.86|295.56|292.66|293.03|290.13|4252
1651302000000|2022-04-30 07:00:00|298.02|295.12|297.39|294.49|298.22|295.32|296.38|293.48|2739
1651305600000|2022-04-30 08:00:00|297.4|294.5|296.95|294.05|298.03|295.13|295.89|292.99|3921
1651309200000|2022-04-30 09:00:00|296.94|294.04|296.13|293.23|297.12|294.22|295.7|292.8|3263
1651312800000|2022-04-30 10:00:00|296.12|293.22|294.89|291.99|296.42|293.52|294.87|291.97|2642
1651316400000|2022-04-30 11:00:00|294.88|291.98|295.16|292.26|295.21|292.31|294.72|291.82|248
1651320000000|2022-04-30 12:00:00|294.7|291.8|294.49|291.59|295.21|292.31|294.36|291.46|2661
1651323600000|2022-04-30 13:00:00|294.5|291.6|294.42|291.52|295.7|292.8|294.26|291.36|3815
1651327200000|2022-04-30 14:00:00|294.43|291.53|290.42|287.52|294.99|292.09|290.19|287.29|5531
1651330800000|2022-04-30 15:00:00|290.43|287.53|290.84|287.94|291.57|288.67|288.92|286.02|5362
1651334400000|2022-04-30 16:00:00|290.83|287.93|289.52|286.62|292.02|289.12|289.29|286.39|4486
1651338000000|2022-04-30 17:00:00|289.49|286.59|287.47|284.57|289.76|286.86|287.09|284.19|5210
1651341600000|2022-04-30 18:00:00|287.46|284.56|288.03|285.13|288.33|285.43|286.84|283.94|4287
1651345200000|2022-04-30 19:00:00|288.04|285.14|288.93|286.03|290.39|287.49|287.58|284.68|3995
1651348800000|2022-04-30 20:00:00|288.92|286.02|287.08|284.18|289.36|286.46|286.81|283.91|3777
1651352400000|2022-04-30 21:00:00|287.09|284.19|286.85|283.95|287.31|284.41|286.61|283.71|2135
1651356000000|2022-04-30 22:00:00|286.84|283.94|283.93|281.03|286.84|283.94|283.72|280.82|4950
1651359600000|2022-04-30 23:00:00|283.92|281.02|279.34|276.44|284.73|281.83|269.29|266.39|9355
1651363200000|2022-05-01 00:00:00|279.33|276.43|277.97|275.07|280.2|277.3|276.29|273.39|6404
1651366800000|2022-05-01 01:00:00|277.96|275.06|279.49|276.59|279.72|276.82|274.32|271.42|6052
1651370400000|2022-05-01 02:00:00|279.5|276.6|278.07|275.17|280.15|277.25|277.68|274.78|4102
1651374000000|2022-05-01 03:00:00|278.06|275.16|280.42|277.52|281.03|278.13|278.06|275.16|3815
1651377600000|2022-05-01 04:00:00|280.46|277.56|279.42|276.52|280.63|277.73|278.96|276.06|3471
1651381200000|2022-05-01 05:00:00|279.43|276.53|282.73|279.83|283.77|280.87|279.36|276.46|4300
1651384800000|2022-05-01 06:00:00|282.74|279.84|278.64|275.74|283.06|280.16|278.39|275.49|3829
1651388400000|2022-05-01 07:00:00|278.63|275.73|278.09|275.19|279.2|276.3|277.53|274.63|3017
1651392000000|2022-05-01 08:00:00|278.11|275.21|281.24|278.34|281.45|278.55|277.92|275.02|3609
1651395600000|2022-05-01 09:00:00|281.25|278.35|279.04|276.14|281.65|278.75|278.45|275.55|3177
1651399200000|2022-05-01 10:00:00|279.05|276.15|279.83|276.93|280.42|277.52|278.83|275.93|2566
1651402800000|2022-05-01 11:00:00|279.84|276.94|278.43|275.53|280.11|277.21|278.3|275.4|2630
1651406400000|2022-05-01 12:00:00|278.44|275.54|279.28|276.38|280.32|277.42|277.83|274.93|3580
1651410000000|2022-05-01 13:00:00|279.27|276.37|278.64|275.74|279.83|276.93|278.49|275.59|2545
1651413600000|2022-05-01 14:00:00|278.65|275.75|278.54|275.64|279.21|276.31|277.58|274.68|3048
1651417200000|2022-05-01 15:00:00|278.53|275.63|284.63|281.73|285.6|282.7|278.5|275.6|5062
1651420800000|2022-05-01 16:00:00|284.68|281.78|287.71|284.81|288.25|285.35|284.31|281.41|5043
1651424400000|2022-05-01 17:00:00|287.69|284.79|288.11|285.21|289.25|286.35|287.55|284.65|3890
1651428000000|2022-05-01 18:00:00|288.1|285.2|283.95|281.05|288.1|285.2|283.83|280.93|4019
1651431600000|2022-05-01 19:00:00|283.94|281.04|282.6|277.7|284.06|281.16|280.54|277.13|4769
1651435200000|2022-05-01 20:00:00|282.59|277.69|286.42|281.52|286.6|281.7|281.92|277.02|4137
1651438800000|2022-05-01 21:00:00|286.43|281.53|283.04|280.14|286.59|282.9|281.46|278.56|4885
1651442400000|2022-05-01 22:00:00|283.06|280.16|281|278.1|285.33|282.43|280.93|278.03|4357
1651446000000|2022-05-01 23:00:00|281.01|278.11|285.41|282.51|287.43|284.53|280.66|277.76|6522
1651449600000|2022-05-02 00:00:00|285.43|282.53|288.23|285.33|289.66|286.76|285.31|282.41|6629
1651453200000|2022-05-02 01:00:00|288.24|285.34|288|285.1|291.48|288.58|287.94|285.04|5440
1651456800000|2022-05-02 02:00:00|288.01|285.11|287.07|284.17|288.71|285.81|286.72|283.82|5147
1651460400000|2022-05-02 03:00:00|287.08|284.18|286.77|283.87|287.71|284.81|286.67|283.77|4629
1651464000000|2022-05-02 04:00:00|286.76|283.86|289.49|286.59|290.77|287.87|285.99|283.09|5183
1651467600000|2022-05-02 05:00:00|289.5|286.6|288.75|285.85|290.72|287.82|287.01|284.11|5757
1651471200000|2022-05-02 06:00:00|288.76|285.86|287.17|284.27|288.9|286|287.16|284.26|5680
1651474800000|2022-05-02 07:00:00|287.2|284.3|287.46|284.56|289.52|286.62|286.72|283.82|5568
1651478400000|2022-05-02 08:00:00|287.45|284.55|286.54|283.64|288.24|285.34|285.59|282.69|5945
1651482000000|2022-05-02 09:00:00|286.55|283.65|285.03|282.13|288.03|285.13|284.82|281.92|5599
1651485600000|2022-05-02 10:00:00|285.04|282.14|284.13|281.23|285.97|283.07|283.93|281.03|5636
1651489200000|2022-05-02 11:00:00|284.14|281.24|282.3|279.4|284.5|281.6|281.48|278.58|6448
1651492800000|2022-05-02 12:00:00|282.34|279.44|283.03|280.13|284.04|281.14|281.32|278.42|6515
1651496400000|2022-05-02 13:00:00|283.06|280.16|286.32|283.42|288.24|285.34|282.91|280.01|8944
1651500000000|2022-05-02 14:00:00|286.21|283.31|286.95|284.05|289.15|286.25|284.96|282.06|8355
1651503600000|2022-05-02 15:00:00|286.96|284.06|286.32|283.42|288.28|285.38|285.22|282.32|6940
1651507200000|2022-05-02 16:00:00|286.36|283.46|286|283.1|288.07|285.17|285.73|282.83|6096
1651510800000|2022-05-02 17:00:00|285.99|283.09|283.35|280.45|286.26|283.36|282.56|279.66|6516
1651514400000|2022-05-02 18:00:00|283.34|280.44|282.85|279.95|284.41|281.51|281.63|278.73|6681
1651518000000|2022-05-02 19:00:00|282.84|279.94|285.24|282.34|285.89|282.99|282.6|279.7|6155
1651521600000|2022-05-02 20:00:00|285.25|282.35|283.74|280.84|285.44|282.54|283.7|280.8|3650
1651525200000|2022-05-02 21:00:00|283.76|280.86|286.94|284.04|286.96|284.06|283.51|280.61|3566
1651528800000|2022-05-02 22:00:00|286.95|284.05|286.5|283.6|288.56|285.66|286.41|283.51|3481
1651532400000|2022-05-02 23:00:00|286.49|283.59|286.54|283.64|288.03|285.13|286.17|283.27|3683
1651536000000|2022-05-03 00:00:00|286.55|283.65|285.29|282.39|286.79|283.89|285.09|282.19|4961
1651539600000|2022-05-03 01:00:00|285.28|282.38|287.72|284.82|288.17|285.27|284.65|281.75|5605
1651543200000|2022-05-03 02:00:00|287.71|284.81|287.73|284.83|288.92|286.02|286.62|283.72|3996
1651546800000|2022-05-03 03:00:00|287.74|284.84|287.97|285.07|288.71|285.81|287.05|284.15|3479
1651550400000|2022-05-03 04:00:00|287.98|285.08|288.36|285.46|288.87|285.97|287.58|284.68|2944
1651554000000|2022-05-03 05:00:00|288.37|285.47|289.29|286.39|289.77|286.87|286.57|283.67|4365
1651557600000|2022-05-03 06:00:00|289.28|286.38|289.15|286.25|290.04|287.14|288.71|285.81|3159
1651561200000|2022-05-03 07:00:00|289.14|286.24|289.69|286.79|289.71|286.81|288.17|285.27|3434
1651564800000|2022-05-03 08:00:00|289.7|286.8|290|287.1|290.31|287.41|289.53|286.63|3332
1651568400000|2022-05-03 09:00:00|290.01|287.11|289.27|286.37|290.19|287.29|288.91|286.01|3416
1651572000000|2022-05-03 10:00:00|289.26|286.36|288.45|285.55|289.52|286.62|287.62|284.72|4156
1651575600000|2022-05-03 11:00:00|288.47|285.57|290.72|287.82|291.05|288.15|287.16|284.26|4149
1651579200000|2022-05-03 12:00:00|290.71|287.81|289.8|286.9|291.1|288.2|289.25|286.35|4550
1651582800000|2022-05-03 13:00:00|289.79|286.89|288.24|285.34|290.36|287.46|287.87|284.97|5928
1651586400000|2022-05-03 14:00:00|288.25|285.35|287.07|284.17|289.25|286.35|286.26|283.36|6603
1651590000000|2022-05-03 15:00:00|287.1|284.2|285.39|282.49|288.36|285.46|285.28|282.38|4546
1651593600000|2022-05-03 16:00:00|285.4|282.5|284.44|281.54|285.89|282.99|283.07|280.17|5987
1651597200000|2022-05-03 17:00:00|284.45|281.55|282.6|279.7|285.06|282.16|282.6|279.7|4553
1651600800000|2022-05-03 18:00:00|282.63|279.73|280.15|277.25|282.63|279.73|279.79|276.89|6903
1651604400000|2022-05-03 19:00:00|280.14|277.24|279.29|276.39|280.56|277.66|277.81|274.91|6005
1651608000000|2022-05-03 20:00:00|279.32|276.42|280.96|278.06|281.22|278.32|277.7|274.8|4084
1651611600000|2022-05-03 21:00:00|280.92|278.02|281.43|278.53|281.94|279.04|279.44|276.54|3541
1651615200000|2022-05-03 22:00:00|281.44|278.54|281.67|278.77|283.04|280.14|281.23|278.33|4088
1651618800000|2022-05-03 23:00:00|281.68|278.78|280.83|277.93|281.73|278.83|279.84|276.94|5005
1651622400000|2022-05-04 00:00:00|280.81|277.91|282.27|279.37|282.45|279.55|279.68|276.78|5510
1651626000000|2022-05-04 01:00:00|282.29|279.39|283.84|280.94|284.79|281.89|282.22|279.32|4811
1651629600000|2022-05-04 02:00:00|283.85|280.95|284.22|281.32|286.22|283.32|283.82|280.92|4635
1651633200000|2022-05-04 03:00:00|284.23|281.33|284.36|281.46|285.25|282.35|284.14|281.24|4616
1651636800000|2022-05-04 04:00:00|284.37|281.47|284.26|281.36|285.92|283.02|283.87|280.97|4444
1651640400000|2022-05-04 05:00:00|284.27|281.37|283.73|280.83|284.42|281.52|283.15|280.25|4349
1651644000000|2022-05-04 06:00:00|283.74|280.84|285.81|282.91|287.36|284.46|283.62|280.72|5015
1651647600000|2022-05-04 07:00:00|285.82|282.92|288.25|285.35|288.52|285.62|285.06|282.16|5696
1651651200000|2022-05-04 08:00:00|288.26|285.36|289.34|286.44|291.43|288.53|288.23|285.33|6659
1651654800000|2022-05-04 09:00:00|289.33|286.43|289.04|286.14|290.35|287.45|288.53|285.63|5793
1651658400000|2022-05-04 10:00:00|289.03|286.13|290.7|287.8|292.06|289.16|288.9|286|5363
1651662000000|2022-05-04 11:00:00|290.72|287.82|291.1|288.2|291.92|289.02|289.91|287.01|4879
1651665600000|2022-05-04 12:00:00|291.11|288.21|287.81|284.91|291.8|288.9|287.31|284.41|5918
1651669200000|2022-05-04 13:00:00|287.82|284.92|286.74|283.84|289.21|286.31|286.72|283.82|5794
1651672800000|2022-05-04 14:00:00|286.73|283.83|288|285.1|290.08|287.18|286.48|283.58|6315
1651676400000|2022-05-04 15:00:00|288.01|285.11|287.39|284.49|289.06|286.16|286.34|283.44|5645
1651680000000|2022-05-04 16:00:00|287.4|284.5|289.48|286.58|291.01|288.11|286.34|283.44|6730
1651683600000|2022-05-04 17:00:00|289.49|286.59|290.49|287.59|291.16|288.26|287.48|284.58|6690
1651687200000|2022-05-04 18:00:00|290.48|287.58|295.85|292.95|297.28|294.38|287.46|284.56|9439
1651690800000|2022-05-04 19:00:00|295.86|292.96|299.66|296.76|300.43|297.53|295.86|292.96|8010
1651694400000|2022-05-04 20:00:00|299.68|296.78|300.24|297.34|301.32|298.42|299.52|296.62|5251
1651698000000|2022-05-04 21:00:00|300.25|297.35|297.99|295.09|300.8|297.9|297.39|294.49|2834
1651701600000|2022-05-04 22:00:00|297.98|295.08|299.22|296.32|299.86|296.96|297.97|295.07|4053
1651705200000|2022-05-04 23:00:00|299.24|296.34|301.3|298.4|301.66|298.76|299.11|296.21|3594
1651708800000|2022-05-05 00:00:00|301.29|298.39|302.48|299.58|303.66|300.76|301.14|298.24|4633
1651712400000|2022-05-05 01:00:00|302.49|299.59|302.78|299.88|303.34|300.44|302.34|299.44|2812
1651716000000|2022-05-05 02:00:00|302.77|299.87|303.83|300.93|303.93|301.03|302.63|299.73|2846
1651719600000|2022-05-05 03:00:00|303.84|300.94|302.99|300.09|303.86|300.96|302.63|299.73|2959
1651723200000|2022-05-05 04:00:00|303|300.1|300.96|298.06|303.3|300.4|300.85|297.95|3237
1651726800000|2022-05-05 05:00:00|300.99|298.09|299.55|296.65|302.88|299.98|299.48|296.58|3309
1651730400000|2022-05-05 06:00:00|299.58|296.68|299.48|296.58|301.31|298.41|299.11|296.21|3296
1651734000000|2022-05-05 07:00:00|299.49|296.59|300.25|297.35|300.44|297.54|299.08|296.18|2971
1651737600000|2022-05-05 08:00:00|300.24|297.34|299.08|296.18|300.91|298.01|298.23|295.33|3774
1651741200000|2022-05-05 09:00:00|299.09|296.19|300.29|297.39|301.04|298.14|299.04|296.14|3085
1651744800000|2022-05-05 10:00:00|300.3|297.4|300.06|297.16|301.84|298.94|299.82|296.92|3615
1651748400000|2022-05-05 11:00:00|300.05|297.15|298.13|295.23|300.78|297.88|297.73|294.83|3607
1651752000000|2022-05-05 12:00:00|298.14|295.24|299.55|296.65|300.1|297.2|297.56|294.66|3728
1651755600000|2022-05-05 13:00:00|299.54|296.64|296.42|293.52|300.3|297.4|296.24|293.34|5225
1651759200000|2022-05-05 14:00:00|296.38|293.48|289.77|286.87|297.33|294.43|289.35|286.45|8535
1651762800000|2022-05-05 15:00:00|289.76|286.86|279.62|276.72|289.77|286.87|276.93|274.03|9859
1651766400000|2022-05-05 16:00:00|279.54|276.64|278.81|275.91|281.14|278.24|277.38|274.48|8275
1651770000000|2022-05-05 17:00:00|278.82|275.92|278.4|275.5|280.73|277.83|278.01|275.11|7002
1651773600000|2022-05-05 18:00:00|278.39|275.49|278.04|275.14|279.59|276.69|274.99|272.09|8212
1651777200000|2022-05-05 19:00:00|278.05|275.15|278|275.1|278.05|275.15|273.99|271.09|9183
1651780800000|2022-05-05 20:00:00|277.97|275.07|279.27|276.37|279.27|276.37|276.65|273.75|5131
1651784400000|2022-05-05 21:00:00|279.28|276.38|278.07|275.17|279.28|276.38|277.58|274.68|2871
1651788000000|2022-05-05 22:00:00|278.08|275.18|275.72|272.82|278.3|275.4|275.43|272.53|4151
1651791600000|2022-05-05 23:00:00|275.73|272.83|278.64|275.74|279.15|276.25|275|272.1|4653
1651795200000|2022-05-06 00:00:00|278.66|275.76|276.76|273.86|278.7|275.8|275.7|272.8|4774
1651798800000|2022-05-06 01:00:00|276.77|273.87|275.43|272.53|277.1|274.2|274.63|271.73|4492
1651802400000|2022-05-06 02:00:00|275.42|272.52|277.6|274.7|278.09|275.19|275.42|272.52|3920
1651806000000|2022-05-06 03:00:00|277.79|274.89|277.89|274.99|278.85|275.95|276.85|273.95|4257
1651809600000|2022-05-06 04:00:00|277.9|275|277.96|275.06|278.44|275.54|276.62|273.72|4204
1651813200000|2022-05-06 05:00:00|277.95|275.05|278.6|275.7|279.15|276.25|277.26|274.36|4122
1651816800000|2022-05-06 06:00:00|278.61|275.71|278.59|275.69|279.3|276.4|278.32|275.42|3726
1651820400000|2022-05-06 07:00:00|278.58|275.68|274.76|271.86|278.92|276.02|272.51|269.61|6463
1651824000000|2022-05-06 08:00:00|274.75|271.85|275.29|272.39|276.36|273.46|273.77|270.87|6744
1651827600000|2022-05-06 09:00:00|275.3|272.4|275.93|273.03|276.32|273.42|273.57|270.67|4833
1651831200000|2022-05-06 10:00:00|275.91|273.01|272.65|269.75|276.34|273.44|271.76|268.86|5072
1651834800000|2022-05-06 11:00:00|272.64|269.74|271.86|268.96|273.72|270.82|268.95|266.05|7490
1651838400000|2022-05-06 12:00:00|271.85|268.95|271.68|268.78|275.56|272.66|271.09|268.19|7824
1651842000000|2022-05-06 13:00:00|271.69|268.79|270.1|267.2|273.78|270.88|267.02|264.12|8372
1651845600000|2022-05-06 14:00:00|270.08|267.18|275|272.1|275.29|272.39|268.87|265.97|9623
1651849200000|2022-05-06 15:00:00|274.99|272.09|275.05|272.15|278.73|275.83|274.72|271.82|7644
1651852800000|2022-05-06 16:00:00|275.04|272.14|276.77|273.87|276.91|274.01|273.6|270.7|7539
1651856400000|2022-05-06 17:00:00|276.76|273.86|274.29|271.39|276.84|273.94|274.18|271.28|5887
1651860000000|2022-05-06 18:00:00|274.31|271.41|274.28|271.38|275.09|272.19|272.61|269.71|5356
1651863600000|2022-05-06 19:00:00|274.27|271.37|275.92|273.02|277.09|274.19|273.11|270.21|6020
1651867200000|2022-05-06 20:00:00|275.94|273.04|276.18|273.28|276.34|273.44|273.74|270.84|2604
1651906800000|2022-05-07 07:00:00|273.8|270.9|275.02|272.12|275.63|272.73|273.14|270.24|2330
1651910400000|2022-05-07 08:00:00|275.01|272.11|276.44|273.54|277.11|274.21|275|272.1|3261
1651914000000|2022-05-07 09:00:00|276.45|273.55|276.27|273.37|276.76|273.86|275.86|272.96|2316
1651917600000|2022-05-07 10:00:00|276.26|273.36|277.64|274.74|277.82|274.92|275.9|273|2344
1651921200000|2022-05-07 11:00:00|277.63|274.73|277.35|274.45|278.39|275.49|276.46|273.56|2557
1651924800000|2022-05-07 12:00:00|277.34|274.44|276.57|273.67|277.63|274.73|275.58|272.68|2393
1651928400000|2022-05-07 13:00:00|276.58|273.68|276.32|273.42|277.03|274.13|275.26|272.36|2797
1651932000000|2022-05-07 14:00:00|276.31|273.41|277.96|275.06|278.04|275.14|276.22|273.32|2189
1651935600000|2022-05-07 15:00:00|277.95|275.05|278.18|275.28|278.73|275.83|277.5|274.6|2487
1651939200000|2022-05-07 16:00:00|278.19|275.29|277.85|274.95|278.82|275.92|276.8|273.9|2490
1651942800000|2022-05-07 17:00:00|277.86|274.96|277.24|274.34|277.93|275.03|276.34|273.44|2054
1651946400000|2022-05-07 18:00:00|277.23|274.33|277.92|275.02|278.55|275.65|277.2|274.3|1908
1651950000000|2022-05-07 19:00:00|277.9|275|276.15|273.25|278.26|275.36|276.01|273.11|1770
1651953600000|2022-05-07 20:00:00|276.16|273.26|275.26|272.36|276.16|273.26|274.19|271.29|2265
1651957200000|2022-05-07 21:00:00|275.25|272.35|270.46|267.56|275.73|272.83|270.43|267.53|3718
1651960800000|2022-05-07 22:00:00|270.47|267.57|266.28|263.38|271.27|268.37|265.07|262.17|5629
1651964400000|2022-05-07 23:00:00|266.27|263.37|269.45|266.55|271.98|269.08|265.84|262.94|5931
1651968000000|2022-05-08 00:00:00|269.44|266.54|267.97|265.07|270.56|267.66|267.54|264.64|4306
1651971600000|2022-05-08 01:00:00|267.98|265.08|266.12|263.22|268.72|265.82|265.72|262.82|4868
1651975200000|2022-05-08 02:00:00|266.11|263.21|265.84|262.94|266.64|263.74|263.18|260.28|6973
1651978800000|2022-05-08 03:00:00|265.83|262.93|266.54|263.64|266.78|263.88|263.85|260.95|5326
1651982400000|2022-05-08 04:00:00|266.53|263.63|265.83|262.93|268.28|265.38|265.79|262.89|3569
1651986000000|2022-05-08 05:00:00|265.84|262.94|267.11|264.21|267.74|264.84|265.7|262.8|3167
1651989600000|2022-05-08 06:00:00|267.12|264.22|269.41|266.51|270.45|267.55|266.97|264.07|3731
1651993200000|2022-05-08 07:00:00|269.4|266.5|267.45|264.55|270.18|267.28|267.36|264.46|3177
1651996800000|2022-05-08 08:00:00|267.52|264.62|267.87|264.97|269.18|266.28|266.81|263.91|2888
1652000400000|2022-05-08 09:00:00|267.86|264.96|268.28|265.38|268.56|265.66|267.11|264.21|2976
1652004000000|2022-05-08 10:00:00|268.27|265.37|269.55|266.65|270.17|267.27|267.58|264.68|3449
1652007600000|2022-05-08 11:00:00|269.56|266.66|269.56|266.66|271.13|268.23|268.8|265.9|3469
1652011200000|2022-05-08 12:00:00|269.55|266.65|267.14|264.24|270.06|267.16|266.8|263.9|3332
1652014800000|2022-05-08 13:00:00|267.17|264.27|263.78|260.88|267.49|264.59|263.69|260.79|3987
1652018400000|2022-05-08 14:00:00|263.77|260.87|265.45|262.55|265.84|262.94|263.51|260.61|4695
1652022000000|2022-05-08 15:00:00|265.47|262.57|264.08|261.18|267.35|264.45|264.05|261.15|3851
1652025600000|2022-05-08 16:00:00|264.09|261.19|265.21|262.31|266.53|263.63|263.99|261.09|3375
1652029200000|2022-05-08 17:00:00|265.2|262.3|264.52|261.62|265.25|262.35|261.55|258.65|6790
1652032800000|2022-05-08 18:00:00|264.54|261.64|266.79|263.89|267.62|264.72|262.75|259.85|5242
1652036400000|2022-05-08 19:00:00|266.8|263.9|268.49|263.59|268.69|265.19|266.7|262.83|3443
1652040000000|2022-05-08 20:00:00|268.47|263.57|265.46|260.56|268.93|264.03|265.19|260.29|3394
1652043600000|2022-05-08 21:00:00|265.45|260.55|266.54|263.64|266.86|263.96|264.81|260.55|2700
1652047200000|2022-05-08 22:00:00|266.55|263.65|264.55|261.65|266.58|263.68|263.85|260.95|4607
1652050800000|2022-05-08 23:00:00|264.54|261.64|263.18|260.28|264.63|261.73|262.16|259.26|4074
1652054400000|2022-05-09 00:00:00|263.19|260.29|266.63|263.73|267.81|264.91|262.53|259.63|4030
1652058000000|2022-05-09 01:00:00|266.64|263.74|264.95|262.05|267.52|264.62|264.53|261.63|3949
1652061600000|2022-05-09 02:00:00|264.96|262.06|257.59|254.69|265.17|262.27|256.67|253.77|7031
1652065200000|2022-05-09 03:00:00|257.58|254.68|259.73|256.83|261.83|258.93|257.26|254.36|5763
1652068800000|2022-05-09 04:00:00|259.75|256.85|259.13|256.23|261.67|258.77|258.98|256.08|4236
1652072400000|2022-05-09 05:00:00|259.12|256.22|256.06|253.16|259.87|256.97|255.8|252.9|4602
1652076000000|2022-05-09 06:00:00|256.05|253.15|256.74|253.84|257.1|254.2|254.45|251.55|5858
1652079600000|2022-05-09 07:00:00|256.73|253.83|254.88|251.98|258.04|255.14|254.66|251.76|5444
1652083200000|2022-05-09 08:00:00|254.87|251.97|255.87|252.97|256.08|253.18|252.3|249.4|6348
1652086800000|2022-05-09 09:00:00|255.88|252.98|254.88|251.98|257.34|254.44|254.64|251.74|5104
1652090400000|2022-05-09 10:00:00|254.87|251.97|246.05|243.15|255.2|252.3|244.26|241.36|8039
1652094000000|2022-05-09 11:00:00|246.04|243.14|249.52|246.62|249.83|246.93|245.38|242.48|7398
1652097600000|2022-05-09 12:00:00|249.51|246.61|246.38|243.48|249.71|246.81|246.21|243.31|6221
1652101200000|2022-05-09 13:00:00|246.37|243.47|247.8|244.9|252.31|249.41|245.48|242.58|8299
1652104800000|2022-05-09 14:00:00|247.81|244.91|242.91|240.01|248.06|245.16|241.43|238.53|8257
1652108400000|2022-05-09 15:00:00|242.86|239.96|242.34|239.44|246.87|243.97|241.26|238.36|8648
1652112000000|2022-05-09 16:00:00|242.33|239.43|233.16|230.26|242.69|239.79|229.92|227.02|9400
1652115600000|2022-05-09 17:00:00|233.13|230.23|233.86|230.96|237.49|234.59|227.8|224.9|10045
1652119200000|2022-05-09 18:00:00|233.89|230.99|228.39|225.49|235.45|232.55|221.8|218.9|10499
1652122800000|2022-05-09 19:00:00|228.42|225.52|231.88|228.98|232.77|229.87|226.28|223.38|10083
1652126400000|2022-05-09 20:00:00|231.8|228.9|232.62|229.72|237.05|234.15|230.53|227.63|10060
1652130000000|2022-05-09 21:00:00|232.7|229.8|229.41|226.51|234.86|231.96|229.2|226.3|7073
1652133600000|2022-05-09 22:00:00|229.42|226.52|228.79|225.89|232.77|229.87|228.11|225.21|8767
1652137200000|2022-05-09 23:00:00|228.77|225.87|219.27|216.37|230.34|227.44|216.51|213.61|9750
1652140800000|2022-05-10 00:00:00|219.22|216.32|223.21|220.31|223.67|220.77|211.96|209.06|11359
1652144400000|2022-05-10 01:00:00|223.25|220.35|226.08|223.18|228.16|225.26|222.58|219.68|9688
1652148000000|2022-05-10 02:00:00|226.06|223.16|225.5|222.6|228.39|225.49|223.5|220.6|8294
1652151600000|2022-05-10 03:00:00|225.51|222.61|223.18|220.28|226.22|223.32|223.13|220.23|8074
1652155200000|2022-05-10 04:00:00|223.21|220.31|237.73|234.83|238.52|235.62|222.88|219.98|7818
1652158800000|2022-05-10 05:00:00|237.75|234.85|240.55|237.65|241.43|238.53|235.95|233.05|7885
1652162400000|2022-05-10 06:00:00|240.52|237.62|242.13|239.23|245.56|242.66|239.33|236.43|8452
1652166000000|2022-05-10 07:00:00|242.12|239.22|238.8|235.9|243.76|240.86|238.8|235.9|7700
1652169600000|2022-05-10 08:00:00|238.78|235.88|240.01|237.11|241.93|239.03|238.64|235.74|6779
1652173200000|2022-05-10 09:00:00|239.98|237.08|235.65|232.75|240.75|237.85|235.41|232.51|6954
1652176800000|2022-05-10 10:00:00|235.67|232.77|234.88|231.98|237.42|234.52|234.67|231.77|6327
1652180400000|2022-05-10 11:00:00|234.87|231.97|239.71|236.81|240.31|237.41|234.42|231.52|6182
1652184000000|2022-05-10 12:00:00|239.72|236.82|243.72|240.82|244.16|241.26|238.11|235.21|6811
1652187600000|2022-05-10 13:00:00|243.78|240.88|239.73|236.83|244.56|241.66|237.7|234.8|7363
1652191200000|2022-05-10 14:00:00|239.74|236.84|232.09|229.19|241.44|238.54|230.76|227.86|8603
1652194800000|2022-05-10 15:00:00|232.08|229.18|235.09|232.19|236.62|233.72|229.27|226.37|8788
1652198400000|2022-05-10 16:00:00|235.12|232.22|233.84|230.94|236.41|233.51|231.73|228.83|7728
1652202000000|2022-05-10 17:00:00|233.85|230.95|238.68|235.78|239.75|236.85|233.81|230.91|6914
1652205600000|2022-05-10 18:00:00|238.69|235.79|234.58|231.68|238.79|235.89|234.29|231.39|6723
1652209200000|2022-05-10 19:00:00|234.59|231.69|233.36|230.46|235.14|232.24|233.12|230.22|2494
1652212800000|2022-05-10 20:00:00|232.38|229.48|229.62|226.72|232.39|229.49|229.23|226.33|5056
1652216400000|2022-05-10 21:00:00|229.61|226.71|223.24|220.34|230.99|228.09|222.97|220.07|5647
1652220000000|2022-05-10 22:00:00|223.23|220.33|228.8|225.9|230.44|227.54|222.94|220.04|8990
1652223600000|2022-05-10 23:00:00|228.82|225.92|233.06|230.16|234.2|231.3|228.06|225.16|8262
1652227200000|2022-05-11 00:00:00|233.05|230.15|230.98|228.08|234.84|231.94|228.83|225.93|7573
1652230800000|2022-05-11 01:00:00|231|228.1|230.18|227.28|231.12|228.22|228.79|225.89|6765
1652234400000|2022-05-11 02:00:00|230.19|227.29|233.26|230.36|234.61|231.71|228.38|225.48|7935
1652238000000|2022-05-11 03:00:00|233.29|230.39|231.44|228.54|235.32|232.42|231.3|228.4|6884
1652241600000|2022-05-11 04:00:00|231.43|228.53|228.94|226.04|232.5|229.6|228.28|225.38|7264
1652245200000|2022-05-11 05:00:00|228.95|226.05|230.55|227.65|234.97|232.07|228.06|225.16|7937
1652248800000|2022-05-11 06:00:00|230.54|227.64|222.44|219.54|230.92|228.02|221.03|218.13|7824
1652252400000|2022-05-11 07:00:00|222.46|219.56|222.48|219.58|225.37|222.47|218.04|215.14|10328
1652256000000|2022-05-11 08:00:00|222.5|219.6|238.42|235.52|238.58|235.68|221.82|218.92|9734
1652259600000|2022-05-11 09:00:00|238.35|235.45|243.67|240.77|250.85|247.95|236.29|233.39|8672
1652263200000|2022-05-11 10:00:00|243.63|240.73|240.14|237.24|244.23|241.33|239.55|236.65|9072
1652266800000|2022-05-11 11:00:00|240.09|237.19|225.22|222.32|240.16|237.26|224.68|221.78|9056
1652270400000|2022-05-11 12:00:00|225.2|222.3|204.08|201.18|229.92|227.02|197.21|194.31|11344
1652274000000|2022-05-11 13:00:00|204.09|201.19|223.5|220.6|232.83|229.93|204.09|201.19|12130
1652277600000|2022-05-11 14:00:00|223.49|220.59|223.88|220.98|228.23|225.33|218.39|215.49|11302
1652281200000|2022-05-11 15:00:00|223.92|221.02|214.46|211.56|224.21|221.31|212.42|209.52|10222
1652284800000|2022-05-11 16:00:00|214.47|211.57|207.14|204.24|216.43|213.53|205.87|202.97|9314
1652288400000|2022-05-11 17:00:00|207.15|204.25|204.46|201.56|209.16|206.26|200.65|197.75|10094
1652292000000|2022-05-11 18:00:00|204.44|201.54|201.42|198.52|206.4|203.5|200.63|197.73|9310
1652295600000|2022-05-11 19:00:00|201.43|198.53|196.73|193.83|202.59|199.69|195.91|193.01|9308
1652299200000|2022-05-11 20:00:00|196.74|193.84|186.2|183.3|200.27|197.37|185.06|182.16|10293
1652302800000|2022-05-11 21:00:00|186.26|183.36|196.02|193.12|196.06|193.16|184.88|181.98|9043
1652306400000|2022-05-11 22:00:00|196.01|193.11|196.37|193.47|198.73|195.83|189.57|186.67|9395
1652310000000|2022-05-11 23:00:00|196.38|193.48|195.51|192.61|200.09|197.19|192.64|189.74|8936
1652313600000|2022-05-12 00:00:00|195.49|192.59|198.16|195.26|200.79|197.89|186.79|183.89|10542
1652317200000|2022-05-12 01:00:00|198.15|195.25|195.49|192.59|201.07|198.17|194.95|192.05|7892
1652320800000|2022-05-12 02:00:00|195.44|192.54|188.28|185.38|195.68|192.78|188|185.1|9190
1652324400000|2022-05-12 03:00:00|188.32|185.42|184.32|181.42|189.28|186.38|183.57|180.67|8714
1652328000000|2022-05-12 04:00:00|184.3|181.4|178|175.1|185.49|182.59|175.03|172.13|10018
1652331600000|2022-05-12 05:00:00|178.01|175.11|167.95|165.05|178.38|175.48|163.58|160.68|10535
1652335200000|2022-05-12 06:00:00|167.94|165.04|164.83|161.93|176.68|173.78|164.54|161.64|8980
1652338800000|2022-05-12 07:00:00|164.8|161.9|175.23|172.33|179.52|176.62|151.68|148.78|10285
1652342400000|2022-05-12 08:00:00|175.29|172.39|172.64|169.74|177.74|174.84|169.75|166.85|10385
1652346000000|2022-05-12 09:00:00|172.6|169.7|169.94|167.04|174.94|172.04|168.55|165.65|9320
1652349600000|2022-05-12 10:00:00|169.95|167.05|179.81|176.91|181.24|178.34|167.95|165.05|9300
1652353200000|2022-05-12 11:00:00|179.77|176.87|185.82|182.92|187.62|184.72|177.55|174.65|9342
1652356800000|2022-05-12 12:00:00|185.8|182.9|196.96|194.06|197.67|194.77|185.8|182.9|8642
1652360400000|2022-05-12 13:00:00|196.95|194.05|192.31|189.41|202.24|199.34|192.14|189.24|9634
1652364000000|2022-05-12 14:00:00|192.32|189.42|200.58|197.68|201.02|198.12|190.12|187.22|9434
1652367600000|2022-05-12 15:00:00|200.67|197.77|216.3|213.4|219.35|216.45|199.92|197.02|9508
1652371200000|2022-05-12 16:00:00|216.31|213.41|221.33|218.43|227.41|224.51|216.21|213.31|10107
1652374800000|2022-05-12 17:00:00|221.31|218.41|210.77|207.87|221.47|218.57|209.16|206.26|7877
1652378400000|2022-05-12 18:00:00|210.74|207.84|200.94|198.04|212.48|209.58|199.65|196.75|7545
1652382000000|2022-05-12 19:00:00|200.9|198|197.23|194.33|204.35|201.45|196.96|194.06|7968
1652385600000|2022-05-12 20:00:00|197.21|194.31|197.18|194.28|205.16|202.26|195.29|192.39|6346
1652389200000|2022-05-12 21:00:00|197.2|194.3|196.73|193.83|197.95|195.05|193.46|190.56|4273
1652392800000|2022-05-12 22:00:00|196.72|193.82|191.73|188.83|197.16|194.26|190.21|187.31|3551
1652396400000|2022-05-12 23:00:00|191.72|188.82|195.19|192.29|197.42|194.52|191.71|188.81|6723
1652400000000|2022-05-13 00:00:00|195.14|192.24|205.77|202.87|206.56|203.66|192.72|189.82|7554
1652403600000|2022-05-13 01:00:00|205.94|203.04|201.89|198.99|211.76|208.86|200.05|197.15|7015
1652407200000|2022-05-13 02:00:00|201.88|198.98|210.42|207.52|214.3|211.4|201.01|198.11|8190
1652410800000|2022-05-13 03:00:00|210.41|207.51|219.99|217.09|222.71|219.81|208.8|205.9|8799
1652414400000|2022-05-13 04:00:00|220|217.1|216.22|213.32|221.03|218.13|215.6|212.7|6700
1652418000000|2022-05-13 05:00:00|216.27|213.37|211.91|209.01|222|219.1|211.5|208.6|7997
1652421600000|2022-05-13 06:00:00|211.93|209.03|209.6|206.7|214.73|211.83|209.04|206.14|7662
1652425200000|2022-05-13 07:00:00|209.57|206.67|206.28|203.38|210.72|207.82|206.1|203.2|6565
1652428800000|2022-05-13 08:00:00|206.27|203.37|213.32|210.42|213.8|210.9|206.27|203.37|7501
1652432400000|2022-05-13 09:00:00|213.31|210.41|211.37|208.47|218.01|215.11|211.33|208.43|8107
1652436000000|2022-05-13 10:00:00|211.36|208.46|213.65|210.75|214.31|211.41|208.99|206.09|6040
1652439600000|2022-05-13 11:00:00|213.66|210.76|217.58|214.68|218.98|216.08|210.81|207.91|6520
1652443200000|2022-05-13 12:00:00|217.6|214.7|214.61|211.71|218.13|215.23|214.28|211.38|6245
1652446800000|2022-05-13 13:00:00|214.62|211.72|217.85|214.95|218.15|215.25|210.68|207.78|8093
1652450400000|2022-05-13 14:00:00|217.86|214.96|217.3|214.4|220.26|217.36|215.56|212.66|7798
1652454000000|2022-05-13 15:00:00|217.25|214.35|210.53|207.63|217.64|214.74|206.79|203.89|7164
1652457600000|2022-05-13 16:00:00|210.54|207.64|208.91|206.01|214.34|211.44|206.94|204.04|8150
1652461200000|2022-05-13 17:00:00|208.9|206|204.94|202.04|212.53|209.63|204.54|201.64|6887
1652464800000|2022-05-13 18:00:00|204.96|202.06|208.84|205.94|209.44|206.54|204.24|201.34|6654
1652468400000|2022-05-13 19:00:00|208.83|205.93|207.12|204.22|208.89|205.99|205.33|202.43|6964
1652472000000|2022-05-13 20:00:00|207.15|204.25|207.39|204.49|210.51|207.61|203.64|200.74|5476
1652511600000|2022-05-14 07:00:00|202.07|199.17|199.31|196.41|203.76|200.86|199.3|196.4|4007
1652515200000|2022-05-14 08:00:00|199.35|196.45|202.57|199.67|202.95|200.05|199.31|196.41|4665
1652518800000|2022-05-14 09:00:00|202.59|199.69|201.58|198.68|204.46|201.56|200.37|197.47|4859
1652522400000|2022-05-14 10:00:00|201.59|198.69|197.76|194.86|201.59|198.69|196.22|193.32|4911
1652526000000|2022-05-14 11:00:00|197.77|194.87|196.99|194.09|198.79|195.89|193.76|190.86|6983
1652529600000|2022-05-14 12:00:00|196.98|194.08|195.88|192.98|197.33|194.43|194.93|192.03|5350
1652533200000|2022-05-14 13:00:00|195.91|193.01|192.85|189.95|196.86|193.96|192.36|189.46|6479
1652536800000|2022-05-14 14:00:00|192.86|189.96|189.65|186.75|193.08|190.18|187.93|185.03|6331
1652540400000|2022-05-14 15:00:00|189.64|186.74|189.55|186.65|192.44|189.54|189.14|186.24|5299
1652544000000|2022-05-14 16:00:00|189.54|186.64|194.9|192|198.1|195.2|187.75|184.85|6732
1652547600000|2022-05-14 17:00:00|194.92|192.02|204.72|201.82|204.92|202.02|194.74|191.84|5370
1652551200000|2022-05-14 18:00:00|204.73|201.83|205.42|202.52|206.33|203.43|202.86|199.96|5970
1652554800000|2022-05-14 19:00:00|205.43|202.53|210.42|207.52|210.66|207.76|205.4|202.5|4701
1652558400000|2022-05-14 20:00:00|210.41|207.51|219.5|216.6|219.57|216.67|209.89|206.99|5665
1652562000000|2022-05-14 21:00:00|219.49|216.59|231.6|228.7|235.86|232.96|218.4|215.5|5870
1652565600000|2022-05-14 22:00:00|231.64|228.74|212.65|209.75|238.08|235.18|211.81|208.91|8449
1652569200000|2022-05-14 23:00:00|212.67|209.77|209.94|207.04|214.49|211.59|206.75|203.85|7900
1652572800000|2022-05-15 00:00:00|209.96|207.06|210.67|207.77|214.74|211.84|208.02|205.12|6129
1652576400000|2022-05-15 01:00:00|210.63|207.73|213.28|210.38|215.96|213.06|208.38|205.48|4894
1652580000000|2022-05-15 02:00:00|213.3|210.4|208.05|205.15|214.06|211.16|204.92|202.02|5345
1652583600000|2022-05-15 03:00:00|208.15|205.25|207.26|204.36|209.71|206.81|206.31|203.41|5139
1652587200000|2022-05-15 04:00:00|207.2|204.3|208.61|205.71|209.72|206.82|206.6|203.7|4079
1652590800000|2022-05-15 05:00:00|208.64|205.74|211.25|208.35|212.41|209.51|207.8|204.9|4650
1652594400000|2022-05-15 06:00:00|211.26|208.36|213.38|210.48|214.87|211.97|209.72|206.82|3749
1652598000000|2022-05-15 07:00:00|213.39|210.49|209.63|206.73|215.78|212.88|209.11|206.21|4577
1652601600000|2022-05-15 08:00:00|209.6|206.7|208.3|205.4|211.53|208.63|206.71|203.81|4549
1652605200000|2022-05-15 09:00:00|208.29|205.39|209.08|206.18|209.9|207|207.94|205.04|4006
1652608800000|2022-05-15 10:00:00|209.09|206.19|210.47|207.57|211.01|208.11|208.05|205.15|4166
1652612400000|2022-05-15 11:00:00|210.49|207.59|210.83|207.93|211.81|208.91|207.36|204.46|5697
1652616000000|2022-05-15 12:00:00|210.82|207.92|209.72|206.82|213.15|210.25|208.32|205.42|4955
1652619600000|2022-05-15 13:00:00|209.73|206.83|207.65|204.75|210.93|208.03|207.03|204.13|4738
1652623200000|2022-05-15 14:00:00|207.63|204.73|206.6|203.7|207.86|204.96|204.99|202.09|1588
1652626800000|2022-05-15 15:00:00|205.92|203.02|206.27|203.37|208.59|205.69|204.6|201.7|4483
1652630400000|2022-05-15 16:00:00|206.28|203.38|209.28|206.38|209.99|207.09|205.33|202.43|4367
1652634000000|2022-05-15 17:00:00|209.27|206.37|206.21|203.31|209.58|206.68|205.43|202.53|3414
1652637600000|2022-05-15 18:00:00|206.22|203.32|208.73|205.83|209.53|206.63|205.73|202.83|4493
1652641200000|2022-05-15 19:00:00|208.74|205.84|211.39|206.49|211.45|206.55|207.27|203.9|3649
1652644800000|2022-05-15 20:00:00|211.36|206.46|215.65|210.75|215.71|210.81|210.5|205.6|5298
1652648400000|2022-05-15 21:00:00|215.7|210.8|214.19|211.29|216.38|213.48|212.53|209.63|4228
1652652000000|2022-05-15 22:00:00|214.21|211.31|213.77|210.87|217.17|214.27|213.75|210.85|4163
1652655600000|2022-05-15 23:00:00|213.8|210.9|216.07|213.17|216.3|213.4|213.17|210.27|3598
1652659200000|2022-05-16 00:00:00|216.06|213.16|211.42|208.52|216.1|213.2|210.73|207.83|5213
1652662800000|2022-05-16 01:00:00|211.41|208.51|211.36|208.46|211.92|209.02|208.94|206.04|4009
1652666400000|2022-05-16 02:00:00|211.35|208.45|209.09|206.19|211.42|208.52|207.04|204.14|3748
1652670000000|2022-05-16 03:00:00|209.1|206.2|205.69|202.79|209.16|206.26|204.22|201.32|4223
1652673600000|2022-05-16 04:00:00|205.68|202.78|204.24|201.34|206.53|203.63|203.01|200.11|4753
1652677200000|2022-05-16 05:00:00|204.21|201.31|203.27|200.37|206.04|203.14|202.62|199.72|3297
1652680800000|2022-05-16 06:00:00|203.28|200.38|198.64|195.74|203.28|200.38|197.77|194.87|6274
1652684400000|2022-05-16 07:00:00|198.65|195.75|200.65|197.75|202.45|199.55|197.76|194.86|4465
1652688000000|2022-05-16 08:00:00|200.63|197.73|203.05|200.15|203.3|200.4|200.16|197.26|3282
1652691600000|2022-05-16 09:00:00|203.06|200.16|200.24|197.34|203.09|200.19|200.05|197.15|3811
1652695200000|2022-05-16 10:00:00|200.23|197.33|205.01|202.11|205.56|202.66|198.33|195.43|5039
1652698800000|2022-05-16 11:00:00|205.03|202.13|201.91|199.01|205.04|202.14|201.9|199|3317
1652702400000|2022-05-16 12:00:00|201.94|199.04|202.72|199.82|205.35|202.45|200.53|197.63|5312
1652706000000|2022-05-16 13:00:00|202.71|199.81|200.9|198|204.48|201.58|200.85|197.95|6191
1652709600000|2022-05-16 14:00:00|200.89|197.99|199.07|196.17|203.49|200.59|198.85|195.95|4970
1652713200000|2022-05-16 15:00:00|199.05|196.15|201.16|198.26|201.56|198.66|197.37|194.47|4732
1652716800000|2022-05-16 16:00:00|201.17|198.27|199.68|196.78|202.22|199.32|198.61|195.71|4996
1652720400000|2022-05-16 17:00:00|199.67|196.77|201.72|198.82|202.35|199.45|199.42|196.52|3827
1652724000000|2022-05-16 18:00:00|201.73|198.83|203.85|200.95|204.69|201.79|200.99|198.09|4505
1652727600000|2022-05-16 19:00:00|203.86|200.96|201.34|198.44|204.16|201.26|200.53|197.63|4854
1652731200000|2022-05-16 20:00:00|201.31|198.41|200.66|197.76|202.65|199.75|200.25|197.35|3375
1652734800000|2022-05-16 21:00:00|200.67|197.77|201.83|198.93|202.17|199.27|200.29|197.39|3037
1652738400000|2022-05-16 22:00:00|201.82|198.92|201.03|198.13|202.96|200.06|200.71|197.81|3457
1652742000000|2022-05-16 23:00:00|201.04|198.14|198.81|195.91|201.08|198.18|197.37|194.47|4172
1652745600000|2022-05-17 00:00:00|198.8|195.9|203.48|200.58|204.8|201.9|196.02|193.12|5516
1652749200000|2022-05-17 01:00:00|203.47|200.57|203.26|200.36|203.64|200.74|201.03|198.13|3714
1652752800000|2022-05-17 02:00:00|203.28|200.38|202.7|199.8|203.82|200.92|201.72|198.82|2844
1652756400000|2022-05-17 03:00:00|202.69|199.79|208.01|205.11|209.16|206.26|202.47|199.57|4581
1652760000000|2022-05-17 04:00:00|208.02|205.12|207.82|204.92|208.78|205.88|206.59|203.69|4725
1652763600000|2022-05-17 05:00:00|207.81|204.91|208.63|205.73|208.73|205.83|206.22|203.32|3368
1652767200000|2022-05-17 06:00:00|208.64|205.74|208.63|205.73|209.67|206.77|207.48|204.58|3370
1652770800000|2022-05-17 07:00:00|208.64|205.74|204.74|201.84|208.66|205.76|204.64|201.74|2965
1652774400000|2022-05-17 08:00:00|204.73|201.83|206.07|203.17|206.94|204.04|204.59|201.69|3523
1652778000000|2022-05-17 09:00:00|206.06|203.16|207.59|204.69|209.27|206.37|206.02|203.12|3316
1652781600000|2022-05-17 10:00:00|207.62|204.72|207.86|204.96|209.88|206.98|206.93|204.03|3118
1652785200000|2022-05-17 11:00:00|207.87|204.97|206.86|203.96|208.45|205.55|206.26|203.36|3159
1652788800000|2022-05-17 12:00:00|206.85|203.95|209.05|206.15|209.32|206.42|206.49|203.59|4347
1652792400000|2022-05-17 13:00:00|209.06|206.16|209.02|206.12|210.07|207.17|206.37|203.47|4853
1652796000000|2022-05-17 14:00:00|209.04|206.14|202.55|199.65|209.35|206.45|202.2|199.3|5772
1652799600000|2022-05-17 15:00:00|202.52|199.62|205.38|202.48|205.56|202.66|202.35|199.45|5440
1652803200000|2022-05-17 16:00:00|205.39|202.49|209.95|207.05|210.38|207.48|203.56|200.66|5353
1652806800000|2022-05-17 17:00:00|209.94|207.04|203.34|200.44|216.04|213.14|200.99|198.09|6458
1652810400000|2022-05-17 18:00:00|203.33|200.43|209.57|206.67|211.5|208.6|198.33|195.43|7636
1652814000000|2022-05-17 19:00:00|209.56|206.66|212.84|209.94|213.2|210.3|207.38|204.48|6779
1652817600000|2022-05-17 20:00:00|212.86|209.96|205.33|202.43|213.06|210.16|205.31|202.41|4894
1652821200000|2022-05-17 21:00:00|205.29|202.39|208.32|205.42|208.8|205.9|205.14|202.24|2985
1652824800000|2022-05-17 22:00:00|208.31|205.41|207.25|204.35|208.58|205.68|206.35|203.45|2934
1652828400000|2022-05-17 23:00:00|207.24|204.34|208.14|205.24|208.43|205.53|207.01|204.11|3444
1652832000000|2022-05-18 00:00:00|208.13|205.23|207.9|205|210.34|207.44|207.68|204.78|3521
1652835600000|2022-05-18 01:00:00|207.93|205.03|205.41|202.51|208.13|205.23|204.77|201.87|3789
1652839200000|2022-05-18 02:00:00|205.42|202.52|207.42|204.52|207.54|204.64|204.94|202.04|2584
1652842800000|2022-05-18 03:00:00|207.4|204.5|202.95|200.05|207.51|204.61|202.44|199.54|4177
1652846400000|2022-05-18 04:00:00|202.99|200.09|203.1|200.2|204.62|201.72|202.77|199.87|2979
1652850000000|2022-05-18 05:00:00|203.11|200.21|204.96|202.06|205.11|202.21|203.02|200.12|2872
1652853600000|2022-05-18 06:00:00|204.97|202.07|203.21|200.31|205.36|202.46|202.72|199.82|2397
1652857200000|2022-05-18 07:00:00|203.23|200.33|205.45|202.55|205.53|202.63|203.03|200.13|2511
1652860800000|2022-05-18 08:00:00|205.46|202.56|203.92|201.02|205.72|202.82|203.22|200.32|2821
1652864400000|2022-05-18 09:00:00|203.91|201.01|202.68|199.78|204.31|201.41|202.42|199.52|3274
1652868000000|2022-05-18 10:00:00|202.71|199.81|202.81|199.91|204.13|201.23|202.54|199.64|2549
1652871600000|2022-05-18 11:00:00|202.82|199.92|201.86|198.96|203.22|200.32|201.08|198.18|3320
1652875200000|2022-05-18 12:00:00|201.87|198.97|198.97|196.07|202.25|199.35|198.81|195.91|4382
1652878800000|2022-05-18 13:00:00|198.98|196.08|196.91|194.01|200.93|198.03|196.59|193.69|6654
1652882400000|2022-05-18 14:00:00|196.88|193.98|195.64|192.74|198.68|195.78|194.49|191.59|6006
1652886000000|2022-05-18 15:00:00|195.62|192.72|191.77|188.87|196.11|193.21|190.81|187.91|6351
1652889600000|2022-05-18 16:00:00|191.78|188.88|193.85|190.95|195.01|192.11|190.46|187.56|6811
1652893200000|2022-05-18 17:00:00|193.84|190.94|193.97|191.07|196.17|193.27|192.51|189.61|5076
1652896800000|2022-05-18 18:00:00|193.96|191.06|195.58|192.68|196.63|193.73|193.63|190.73|5323
1652900400000|2022-05-18 19:00:00|195.53|192.63|196.7|193.8|197.6|194.7|195.52|192.62|4965
1652904000000|2022-05-18 20:00:00|196.69|193.79|193.66|190.76|196.83|193.93|192.14|189.24|4010
1652907600000|2022-05-18 21:00:00|193.65|190.75|193.3|190.4|194.45|191.55|192.82|189.92|1972
1652911200000|2022-05-18 22:00:00|193.31|190.41|194.06|191.16|194.73|191.83|192.19|189.29|4113
1652914800000|2022-05-18 23:00:00|194.03|191.13|188.19|185.29|195.65|192.75|187.42|184.52|5396
1652918400000|2022-05-19 00:00:00|188.17|185.27|189|186.1|192.11|189.21|186.91|184.01|5112
1652922000000|2022-05-19 01:00:00|189.01|186.11|184.15|181.25|189.78|186.88|183.51|180.61|4332
1652925600000|2022-05-19 02:00:00|184.2|181.3|188.16|185.26|189.45|186.55|181.98|179.08|5441
1652929200000|2022-05-19 03:00:00|188.15|185.25|189.28|186.38|190.8|187.9|187.81|184.91|4409
1652932800000|2022-05-19 04:00:00|189.29|186.39|188.49|185.59|191.19|188.29|188.39|185.49|3186
1652936400000|2022-05-19 05:00:00|188.48|185.58|188.69|185.79|189.4|186.5|187.93|185.03|2988
1652940000000|2022-05-19 06:00:00|188.67|185.77|191.85|188.95|192.48|189.58|188.62|185.72|3218
1652943600000|2022-05-19 07:00:00|191.84|188.94|190.45|187.55|192.83|189.93|189.64|186.74|3833
1652947200000|2022-05-19 08:00:00|190.46|187.56|189.15|186.25|192.17|189.27|188.53|185.63|4508
1652950800000|2022-05-19 09:00:00|189.16|186.26|188.57|185.67|190.33|187.43|187.14|184.24|3632
1652954400000|2022-05-19 10:00:00|188.49|185.59|189.39|186.49|191.71|188.81|188.25|185.35|4323
1652958000000|2022-05-19 11:00:00|189.38|186.48|192.83|189.93|193.38|190.48|188.27|185.37|4715
1652961600000|2022-05-19 12:00:00|192.85|189.95|192.06|189.16|193.26|190.36|191.3|188.4|4662
1652965200000|2022-05-19 13:00:00|192.07|189.17|193.44|190.54|197.34|194.44|191.91|189.01|6500
1652968800000|2022-05-19 14:00:00|193.47|190.57|195.72|192.82|196.55|193.65|193.42|190.52|6611
1652972400000|2022-05-19 15:00:00|195.73|192.83|197.43|194.53|199.94|197.04|194.7|191.8|6553
1652976000000|2022-05-19 16:00:00|197.44|194.54|198.58|195.68|199.24|196.34|197.13|194.23|4762
1652979600000|2022-05-19 17:00:00|198.57|195.67|198.45|195.55|199.79|196.89|197.37|194.47|5302
1652983200000|2022-05-19 18:00:00|198.47|195.57|196.69|193.79|199.04|196.14|196.51|193.61|3894
1652986800000|2022-05-19 19:00:00|196.68|193.78|194.28|191.38|197.12|194.22|194.14|191.24|3472
1652990400000|2022-05-19 20:00:00|194.17|191.27|196.07|193.17|196.3|193.4|194.05|191.15|1717
1652994000000|2022-05-19 21:00:00|196.06|193.16|195.59|192.69|197.27|194.37|195.52|192.62|1666
1652997600000|2022-05-19 22:00:00|195.6|192.7|195.06|192.16|195.62|192.72|193.49|190.59|1764
1653001200000|2022-05-19 23:00:00|195.07|192.17|197.78|194.88|198.48|195.58|194.67|191.77|3305
1653004800000|2022-05-20 00:00:00|197.79|194.89|199.74|196.84|201.73|198.83|196.78|193.88|3791
1653008400000|2022-05-20 01:00:00|199.72|196.82|199.19|196.29|201.76|198.86|198.18|195.28|4612
1653012000000|2022-05-20 02:00:00|199.15|196.25|197.61|194.71|199.38|196.48|196.23|193.33|3276
1653015600000|2022-05-20 03:00:00|197.57|194.67|197.21|194.31|199.05|196.15|196.81|193.91|3385
1653019200000|2022-05-20 04:00:00|197.26|194.36|195.37|192.47|198.63|195.73|194.95|192.05|3629
1653022800000|2022-05-20 05:00:00|195.36|192.46|195.78|192.88|195.86|192.96|193.88|190.98|3253
1653026400000|2022-05-20 06:00:00|195.79|192.89|194.32|191.42|196.24|193.34|192.57|189.67|3857
1653030000000|2022-05-20 07:00:00|194.31|191.41|195.15|192.25|195.73|192.83|192.93|190.03|3195
1653033600000|2022-05-20 08:00:00|195.13|192.23|195.3|192.4|197.57|194.67|194.81|191.91|2712
1653037200000|2022-05-20 09:00:00|195.28|192.38|197.7|194.8|198.63|195.73|195.13|192.23|2709
1653040800000|2022-05-20 10:00:00|197.69|194.79|198.73|195.83|198.77|195.87|196.96|194.06|2279
1653044400000|2022-05-20 11:00:00|198.72|195.82|200.78|197.88|201.39|198.49|197.62|194.72|4327
1653048000000|2022-05-20 12:00:00|200.76|197.86|197.34|194.44|200.78|197.88|195.74|192.84|4011
1653051600000|2022-05-20 13:00:00|197.31|194.41|197.99|195.09|198.51|195.61|195.54|192.64|5645
1653055200000|2022-05-20 14:00:00|197.98|195.08|190.97|188.07|198.38|195.48|190.43|187.53|6517
1653058800000|2022-05-20 15:00:00|190.96|188.06|189.46|186.56|191.28|188.38|188.67|185.77|6333
1653062400000|2022-05-20 16:00:00|189.45|186.55|188.34|185.44|190.6|187.7|187.34|184.44|5833
1653066000000|2022-05-20 17:00:00|188.32|185.42|189.5|186.6|189.67|186.77|187.44|184.54|5085
1653069600000|2022-05-20 18:00:00|189.48|186.58|190.67|187.77|191.4|188.5|188.31|185.41|3840
1653073200000|2022-05-20 19:00:00|190.68|187.78|192.63|189.73|192.97|190.07|190.44|187.54|4219
1653076800000|2022-05-20 20:00:00|192.64|189.74|192.99|190.09|195.81|192.91|192.28|189.38|3784
1653116400000|2022-05-21 07:00:00|193.31|190.41|194.08|191.18|195.05|192.15|192.61|189.71|2511
1653120000000|2022-05-21 08:00:00|194.1|191.2|194.11|191.21|195.17|192.27|193.95|191.05|1915
1653123600000|2022-05-21 09:00:00|194.13|191.23|193.87|190.97|194.27|191.37|192.54|189.64|1747
1653127200000|2022-05-21 10:00:00|193.88|190.98|193.25|190.35|194.68|191.78|192.41|189.51|2108
1653130800000|2022-05-21 11:00:00|193.24|190.34|192.35|189.45|193.26|190.36|191.21|188.31|2014
1653134400000|2022-05-21 12:00:00|192.34|189.44|192.44|189.54|193.23|190.33|191.38|188.48|2221
1653138000000|2022-05-21 13:00:00|192.45|189.55|193.04|190.14|193.84|190.94|191.43|188.53|2099
1653141600000|2022-05-21 14:00:00|193.05|190.15|195.51|192.61|196.61|193.71|193.05|190.15|3240
1653145200000|2022-05-21 15:00:00|195.52|192.62|196.15|193.25|196.84|193.94|193.86|190.96|3924
1653148800000|2022-05-21 16:00:00|196.14|193.24|195.56|192.66|197.03|194.13|195.22|192.32|3102
1653152400000|2022-05-21 17:00:00|195.57|192.67|193.22|190.32|195.85|192.95|193.18|190.28|2154
1653156000000|2022-05-21 18:00:00|193.23|190.33|194.7|191.8|194.83|191.93|192.98|190.08|2116
1653159600000|2022-05-21 19:00:00|194.69|191.79|193.58|190.68|195.33|192.43|191.74|188.84|2509
1653163200000|2022-05-21 20:00:00|193.57|190.67|192.9|190|193.74|190.84|192.39|189.49|1882
1653166800000|2022-05-21 21:00:00|192.89|189.99|192.31|189.41|192.9|190|192.2|189.3|496
1653170400000|2022-05-21 22:00:00|191.73|188.83|193.13|190.23|193.19|190.29|191.11|188.21|2175
1653174000000|2022-05-21 23:00:00|193.14|190.24|193.51|190.61|194.68|191.78|192.99|190.09|1896
1653177600000|2022-05-22 00:00:00|193.5|190.6|194.81|191.91|195.66|192.76|193.45|190.55|2097
1653181200000|2022-05-22 01:00:00|194.83|191.93|195.13|192.23|195.79|192.89|194.42|191.52|1902
1653184800000|2022-05-22 02:00:00|195.14|192.24|193.67|190.77|195.22|192.32|193.29|190.39|1793
1653188400000|2022-05-22 03:00:00|193.66|190.76|194.05|191.15|194.86|191.96|192.72|189.82|2178
1653192000000|2022-05-22 04:00:00|194|191.1|191.9|189|194.07|191.17|191.75|188.85|2319
1653195600000|2022-05-22 05:00:00|191.89|188.99|192.84|189.94|194.08|191.18|191.48|188.58|1994
1653199200000|2022-05-22 06:00:00|192.83|189.93|194.57|191.67|195.31|192.41|192.62|189.72|2195
1653202800000|2022-05-22 07:00:00|194.62|191.72|195.82|192.92|196.07|193.17|194.46|191.56|2304
1653206400000|2022-05-22 08:00:00|195.85|192.95|196.58|193.68|197.05|194.15|195.15|192.25|2135
1653210000000|2022-05-22 09:00:00|196.6|193.7|199.91|197.01|200.68|197.78|196.45|193.55|4370
1653213600000|2022-05-22 10:00:00|199.92|197.02|199.65|196.75|201.17|198.27|199.3|196.4|3283
1653217200000|2022-05-22 11:00:00|199.66|196.76|199.25|196.35|200.3|197.4|197.43|194.53|2988
1653220800000|2022-05-22 12:00:00|199.23|196.33|202.9|200|203.51|200.61|199.2|196.3|3372
1653224400000|2022-05-22 13:00:00|202.91|200.01|201.42|198.52|203.48|200.58|201|198.1|3435
1653228000000|2022-05-22 14:00:00|201.43|198.53|200.96|198.06|202.52|199.62|200.71|197.81|3332
1653231600000|2022-05-22 15:00:00|200.97|198.07|199.94|197.04|201.34|198.44|197.37|194.47|4446
1653235200000|2022-05-22 16:00:00|199.95|197.05|198.4|195.5|200.18|197.28|196.5|193.6|3090
1653238800000|2022-05-22 17:00:00|198.41|195.51|198.14|195.24|200.12|197.22|197.68|194.78|3697
1653242400000|2022-05-22 18:00:00|198.15|195.25|199.11|196.21|199.24|196.34|197.17|194.27|2065
1653246000000|2022-05-22 19:00:00|199.1|196.2|198.96|194.06|199.7|196.56|197.84|193.5|2238
1653249600000|2022-05-22 20:00:00|198.95|194.05|198.2|193.3|199.45|194.55|198.03|193.13|2527
1653253200000|2022-05-22 21:00:00|198.19|193.29|197.9|195|198.94|195.38|197.52|192.94|2206
1653256800000|2022-05-22 22:00:00|197.91|195.01|200.86|197.96|201.99|199.09|197.91|195.01|4340
1653260400000|2022-05-22 23:00:00|200.87|197.97|199.15|196.25|201.45|198.55|199.12|196.22|3183
1653264000000|2022-05-23 00:00:00|199.16|196.26|200.77|197.87|201.25|198.35|198.17|195.27|3906
1653267600000|2022-05-23 01:00:00|200.74|197.84|199.21|196.31|200.74|197.84|198.67|195.77|2520
1653271200000|2022-05-23 02:00:00|199.24|196.34|197.94|195.04|199.24|196.34|196.79|193.89|2823
1653274800000|2022-05-23 03:00:00|197.93|195.03|198.64|195.74|198.67|195.77|197.5|194.6|1783
1653278400000|2022-05-23 04:00:00|198.62|195.72|200.86|197.96|201.94|199.04|198.53|195.63|2900
1653282000000|2022-05-23 05:00:00|200.87|197.97|198.53|195.63|201.05|198.15|197.91|195.01|2918
1653285600000|2022-05-23 06:00:00|198.52|195.62|200.28|197.38|201.04|198.14|198.47|195.57|3355
1653289200000|2022-05-23 07:00:00|200.29|197.39|201.09|198.19|202.91|200.01|199.64|196.74|3467
1653292800000|2022-05-23 08:00:00|201.12|198.22|200.44|197.54|201.71|198.81|199.23|196.33|2807
1653296400000|2022-05-23 09:00:00|200.45|197.55|203.14|200.24|204.03|201.13|198.99|196.09|3398
1653300000000|2022-05-23 10:00:00|203.11|200.21|205.88|202.98|205.93|203.03|202.83|199.93|4007
1653303600000|2022-05-23 11:00:00|205.89|202.99|206.43|203.53|209.32|206.42|205.41|202.51|4311
1653307200000|2022-05-23 12:00:00|206.44|203.54|204.32|201.42|206.83|203.93|203.77|200.87|4421
1653310800000|2022-05-23 13:00:00|204.31|201.41|202.49|199.59|205.33|202.43|201.51|198.61|6072
1653314400000|2022-05-23 14:00:00|202.51|199.61|203.16|201.06|203.99|201.12|200.03|197.13|6000
1653318000000|2022-05-23 15:00:00|203.17|201.07|203.64|201.54|204.85|202.75|202.85|200.75|4069
1653321600000|2022-05-23 16:00:00|203.66|201.56|202.1|200|204.61|202.51|201.7|199.6|4088
1653325200000|2022-05-23 17:00:00|202.11|200.01|201.65|199.55|202.27|200.17|200.64|198.54|4502
1653328800000|2022-05-23 18:00:00|201.66|199.56|198.79|196.69|202.87|200.77|198.45|196.35|3552
1653332400000|2022-05-23 19:00:00|198.83|196.73|193.84|191.74|198.87|196.77|193.47|191.37|6938
1653336000000|2022-05-23 20:00:00|193.85|191.75|196.41|194.31|197.26|195.16|193.11|191.01|4327
1653339600000|2022-05-23 21:00:00|196.4|194.3|195.83|193.73|196.77|194.67|195.36|193.26|2336
1653343200000|2022-05-23 22:00:00|195.89|193.79|193.3|191.2|195.9|193.8|191.41|189.31|4295
1653346800000|2022-05-23 23:00:00|193.26|191.16|192.76|190.66|193.26|191.16|189.96|187.86|4260
1653350400000|2022-05-24 00:00:00|192.77|190.67|192.8|190.7|193.54|191.44|191.74|189.64|3049
1653354000000|2022-05-24 01:00:00|192.81|190.71|192.94|190.84|193.32|191.22|190.98|188.88|2639
1653357600000|2022-05-24 02:00:00|192.97|190.87|193.63|191.53|193.95|191.85|192.63|190.53|2445
1653361200000|2022-05-24 03:00:00|193.62|191.52|193.88|191.78|194.23|192.13|193.42|191.32|2033
1653364800000|2022-05-24 04:00:00|193.86|191.76|193.74|191.64|194.81|192.71|192.73|190.63|2306
1653368400000|2022-05-24 05:00:00|193.73|191.63|193.22|191.12|194.26|192.16|193.1|191|2143
1653372000000|2022-05-24 06:00:00|193.23|191.13|192.5|190.4|193.71|191.61|191.96|189.86|2501
1653375600000|2022-05-24 07:00:00|192.52|190.42|193.24|191.14|193.47|191.37|191.95|189.85|2308
1653379200000|2022-05-24 08:00:00|193.23|191.13|189.04|186.94|193.54|191.44|188.49|186.39|3405
1653382800000|2022-05-24 09:00:00|189.05|186.95|190.99|188.89|191.92|189.82|188.15|186.05|4020
1653386400000|2022-05-24 10:00:00|191|188.9|193.24|191.14|193.65|191.55|190.3|188.2|3054
1653390000000|2022-05-24 11:00:00|193.25|191.15|193.09|190.99|194.36|192.26|192.24|190.14|2468
1653393600000|2022-05-24 12:00:00|193.1|191|192.28|190.18|193.77|191.67|191.17|189.07|2447
1653397200000|2022-05-24 13:00:00|192.29|190.19|186.97|184.87|192.73|190.63|185.67|183.57|5091
1653400800000|2022-05-24 14:00:00|186.92|184.82|189.51|187.41|189.83|187.73|184.23|182.13|7437
1653404400000|2022-05-24 15:00:00|189.49|187.39|193.69|191.59|195.57|193.47|188.9|186.8|5828
1653408000000|2022-05-24 16:00:00|193.68|191.58|193.36|191.26|195.64|193.54|192.13|190.03|4791
1653411600000|2022-05-24 17:00:00|193.35|191.25|192.84|190.74|193.36|191.26|190.07|187.97|4176
1653415200000|2022-05-24 18:00:00|192.86|190.76|192.2|190.1|194.4|192.3|191.72|189.62|4326
1653418800000|2022-05-24 19:00:00|192.18|190.08|195.2|193.1|195.69|193.59|192.15|190.05|4834
1653422400000|2022-05-24 20:00:00|195.22|193.12|196.51|194.41|196.7|194.6|194.38|192.28|2809
1653426000000|2022-05-24 21:00:00|196.49|194.39|197.36|195.26|197.43|195.33|195.89|193.79|2864
1653429600000|2022-05-24 22:00:00|197.35|195.25|196.7|194.6|198.28|196.18|195.97|193.87|2721
1653433200000|2022-05-24 23:00:00|196.71|194.61|196.5|194.4|197.98|195.88|196.2|194.1|2470
1653436800000|2022-05-25 00:00:00|196.49|194.39|194.92|192.82|197.56|195.46|194.81|192.71|2331
1653440400000|2022-05-25 01:00:00|194.93|192.83|196.01|193.91|196.27|194.17|193.75|191.65|2163
1653444000000|2022-05-25 02:00:00|195.98|193.88|200.38|198.28|201.2|199.1|195.18|193.08|3585
1653447600000|2022-05-25 03:00:00|200.39|198.29|198.35|196.25|202.19|200.09|197.83|195.73|3762
1653451200000|2022-05-25 04:00:00|198.37|196.27|197.08|194.98|198.4|196.3|196.93|194.83|2002
1653454800000|2022-05-25 05:00:00|197.07|194.97|195.31|193.21|197.35|195.25|193.95|191.85|2624
1653458400000|2022-05-25 06:00:00|195.33|193.23|195.49|193.39|196.16|194.06|193.19|191.09|3565
1653462000000|2022-05-25 07:00:00|195.48|193.38|194.26|192.16|195.48|193.38|193.19|191.09|2605
1653465600000|2022-05-25 08:00:00|194.24|192.14|195.15|193.05|195.77|193.67|192.3|190.2|3731
1653469200000|2022-05-25 09:00:00|195.12|193.02|194.1|192|195.5|193.4|193.07|190.97|2774
1653472800000|2022-05-25 10:00:00|194.12|192.02|192.69|190.59|194.62|192.52|192.44|190.34|2547
1653476400000|2022-05-25 11:00:00|192.68|190.58|191.98|189.88|193.3|191.2|190.36|188.26|4441
1653480000000|2022-05-25 12:00:00|191.97|189.87|193.36|191.26|194.09|191.99|191.11|189.01|4166
1653483600000|2022-05-25 13:00:00|193.35|191.25|193.27|191.17|194.91|192.81|191.76|189.66|5484
1653487200000|2022-05-25 14:00:00|193.28|191.18|192.68|190.58|194.15|192.05|191.41|189.31|5041
1653490800000|2022-05-25 15:00:00|192.69|190.59|192.01|189.91|193.05|190.95|190.92|188.82|4407
1653494400000|2022-05-25 16:00:00|192|189.9|192.12|190.02|192.45|190.35|190.67|188.57|2813
1653498000000|2022-05-25 17:00:00|192.1|190|192.04|189.94|193.24|191.14|191.76|189.66|2363
1653501600000|2022-05-25 18:00:00|192.02|189.92|193.81|191.71|194.34|192.24|190.08|187.98|6304
1653505200000|2022-05-25 19:00:00|193.82|191.72|191.79|189.69|194.21|192.11|191.64|189.54|2874
1653508800000|2022-05-25 20:00:00|191.84|189.74|192.85|190.75|193.01|190.91|191.45|189.35|2400
1653512400000|2022-05-25 21:00:00|192.84|190.74|193.94|191.84|193.97|191.87|192.55|190.45|1248
1653516000000|2022-05-25 22:00:00|193.93|191.83|193.1|191|194.11|192.01|192.59|190.49|1980
1653519600000|2022-05-25 23:00:00|193.09|190.99|191.07|188.97|193.2|191.1|190.74|188.64|2922
1653523200000|2022-05-26 00:00:00|191.08|188.98|193.17|191.07|193.57|191.47|190.61|188.51|3210
1653526800000|2022-05-26 01:00:00|193.18|191.08|191.51|189.41|193.47|191.37|190.69|188.59|2630
1653530400000|2022-05-26 02:00:00|191.52|189.42|191.88|189.78|192.32|190.22|191.24|189.14|3138
1653534000000|2022-05-26 03:00:00|191.91|189.81|191.62|189.52|192.01|189.91|190.05|187.95|2958
1653537600000|2022-05-26 04:00:00|191.63|189.53|191.55|189.45|192.77|190.67|190.85|188.75|2473
1653541200000|2022-05-26 05:00:00|191.52|189.42|187.99|185.89|193.08|190.98|187.54|185.44|4285
1653544800000|2022-05-26 06:00:00|187.87|185.77|187.43|185.33|188.15|186.05|186.61|184.51|4010
1653548400000|2022-05-26 07:00:00|187.38|185.28|189.19|187.09|189.34|187.24|186.26|184.16|3024
1653552000000|2022-05-26 08:00:00|189.18|187.08|180.99|178.89|189.23|187.13|179.36|177.26|5441
1653555600000|2022-05-26 09:00:00|180.98|178.88|182.42|180.32|183.44|181.34|179.77|177.67|3676
1653559200000|2022-05-26 10:00:00|182.43|180.33|180.92|178.82|182.9|180.8|180.74|178.64|2577
1653562800000|2022-05-26 11:00:00|180.93|178.83|180.63|178.53|181.39|179.29|178.09|175.99|5158
1653566400000|2022-05-26 12:00:00|180.62|178.52|181.82|179.72|183.4|181.3|180.17|178.07|5405
1653570000000|2022-05-26 13:00:00|181.81|179.71|180.9|178.8|182.41|180.31|173.35|171.25|8794
1653573600000|2022-05-26 14:00:00|180.93|178.83|185|182.9|185.93|183.83|180.87|178.77|6496
1653577200000|2022-05-26 15:00:00|185.02|182.92|185.19|183.09|186.73|184.63|183.87|181.77|4153
1653580800000|2022-05-26 16:00:00|185.18|183.08|187.56|185.46|189.84|187.74|185.05|182.95|5024
1653584400000|2022-05-26 17:00:00|187.55|185.45|187.6|185.5|188.55|186.45|186.33|184.23|3271
1653588000000|2022-05-26 18:00:00|187.61|185.51|186.13|184.03|187.67|185.57|185.7|183.6|3245
1653591600000|2022-05-26 19:00:00|186.11|184.01|183.31|181.21|186.34|184.24|183.2|181.1|3953
1653595200000|2022-05-26 20:00:00|183.32|181.22|182.62|180.52|183.89|181.79|181.79|179.69|2935
1653598800000|2022-05-26 21:00:00|182.6|180.5|184.67|182.57|185.34|183.24|182.6|180.5|1990
1653602400000|2022-05-26 22:00:00|184.66|182.56|184.34|182.24|184.67|182.57|184.31|182.21|73
1653606000000|2022-05-26 23:00:00|183.47|181.37|180.29|178.19|183.5|181.4|180.09|177.99|1825
1653609600000|2022-05-27 00:00:00|180.3|178.2|180.69|178.59|183.66|181.56|179.1|177|5247
1653613200000|2022-05-27 01:00:00|180.7|178.6|175.45|173.35|181.01|178.91|174.57|172.47|4826
1653616800000|2022-05-27 02:00:00|175.47|173.37|178.85|176.75|178.91|176.81|174.28|172.18|6079
1653620400000|2022-05-27 03:00:00|178.88|176.78|183.38|181.28|185.84|183.74|178.7|176.6|4314
1653624000000|2022-05-27 04:00:00|183.4|181.3|180.54|178.44|183.92|181.82|180.22|178.12|3766
1653627600000|2022-05-27 05:00:00|180.55|178.45|178.66|176.56|182.1|180|175.94|173.84|5738
1653631200000|2022-05-27 06:00:00|178.67|176.57|182.64|180.54|183.46|181.36|176.92|174.82|5833
1653634800000|2022-05-27 07:00:00|182.63|180.53|181.47|179.37|185.31|183.21|181.42|179.32|4598
1653638400000|2022-05-27 08:00:00|181.45|179.35|178.96|176.86|182.73|180.63|178.66|176.56|4934
1653642000000|2022-05-27 09:00:00|178.97|176.87|181|178.9|181.05|178.95|178.36|176.26|3310
1653645600000|2022-05-27 10:00:00|180.99|178.89|179.28|177.18|182.01|179.91|178.38|176.28|3636
1653649200000|2022-05-27 11:00:00|179.27|177.17|179.89|177.79|182.07|179.97|178.92|176.82|3479
1653652800000|2022-05-27 12:00:00|179.88|177.78|182.17|180.07|182.88|180.78|178.89|176.79|4725
1653656400000|2022-05-27 13:00:00|182.16|180.06|180.2|178.1|182.41|180.31|177.36|175.26|4781
1653660000000|2022-05-27 14:00:00|180.21|178.11|177|174.9|180.71|178.61|176.71|174.61|4590
1653663600000|2022-05-27 15:00:00|177.01|174.91|175.72|173.62|177.5|175.4|174.97|172.87|5348
1653667200000|2022-05-27 16:00:00|175.7|173.6|175.64|173.54|178.8|176.7|174.34|172.24|4977
1653670800000|2022-05-27 17:00:00|175.66|173.56|173.32|171.22|177.1|175|172.5|170.4|5988
1653674400000|2022-05-27 18:00:00|173.33|171.23|174.2|172.1|175.32|173.22|172.6|170.5|5646
1653678000000|2022-05-27 19:00:00|174.19|172.09|176.93|174.83|178.65|176.55|173.09|170.99|5102
1653681600000|2022-05-27 20:00:00|176.98|174.88|176.05|173.95|178.5|176.4|175.94|173.84|3873
1653721200000|2022-05-28 07:00:00|177.1|175|177.42|175.32|177.9|175.8|176.41|174.31|2253
1653724800000|2022-05-28 08:00:00|177.41|175.31|177.07|174.97|177.97|175.87|176.36|174.26|2100
1653728400000|2022-05-28 09:00:00|177.12|175.02|177.27|175.17|177.79|175.69|176.42|174.32|2262
1653732000000|2022-05-28 10:00:00|177.28|175.18|177.32|175.22|178.61|176.51|176.65|174.55|1953
1653735600000|2022-05-28 11:00:00|177.35|175.25|177.29|175.19|178.77|176.67|176.73|174.63|2347
1653739200000|2022-05-28 12:00:00|177.27|175.17|178.74|176.64|178.95|176.85|176.76|174.66|2128
1653742800000|2022-05-28 13:00:00|178.73|176.63|179.66|177.56|180.41|178.31|178.23|176.13|2768
1653746400000|2022-05-28 14:00:00|179.67|177.57|178.2|176.1|180.01|177.91|177.66|175.56|2747
1653750000000|2022-05-28 15:00:00|178.19|176.09|179.63|177.53|180.4|178.3|177.73|175.63|4164
1653753600000|2022-05-28 16:00:00|179.61|177.51|178.45|176.35|179.65|177.55|178.17|176.07|2776
1653757200000|2022-05-28 17:00:00|178.44|176.34|179.07|176.97|179.08|176.98|177.93|175.83|3671
1653760800000|2022-05-28 18:00:00|179.06|176.96|179.1|177|179.64|177.54|178.7|176.6|2958
1653764400000|2022-05-28 19:00:00|179.12|177.02|179.87|177.77|180.24|178.14|178.82|176.72|2258
1653768000000|2022-05-28 20:00:00|179.86|177.76|179.4|177.3|179.86|177.76|178.76|176.66|2006
1653771600000|2022-05-28 21:00:00|179.41|177.31|178.9|176.8|179.72|177.62|178.81|176.71|1425
1653775200000|2022-05-28 22:00:00|178.89|176.79|178.76|176.66|179.13|177.03|178.54|176.44|2051
1653778800000|2022-05-28 23:00:00|178.74|176.64|179.6|177.5|181.53|179.43|178.74|176.64|3274
1653782400000|2022-05-29 00:00:00|179.61|177.51|180.15|178.05|180.72|178.62|179.44|177.34|2818
1653786000000|2022-05-29 01:00:00|180.13|178.03|179.49|177.39|180.56|178.46|178.68|176.58|3622
1653789600000|2022-05-29 02:00:00|179.48|177.38|177.15|175.05|179.48|177.38|176.34|174.24|3508
1653793200000|2022-05-29 03:00:00|177.14|175.04|178.34|176.24|178.61|176.51|176.75|174.65|3038
1653796800000|2022-05-29 04:00:00|178.35|176.25|177.82|175.72|178.66|176.56|177.66|175.56|2604
1653800400000|2022-05-29 05:00:00|177.8|175.7|178.67|176.57|178.71|176.61|177.47|175.37|2344
1653804000000|2022-05-29 06:00:00|178.68|176.58|179.98|177.88|180.24|178.14|178.67|176.57|2126
1653807600000|2022-05-29 07:00:00|180|177.9|180.37|178.27|181.03|178.93|179.99|177.89|2323
1653811200000|2022-05-29 08:00:00|180.38|178.28|180.17|178.07|181.83|179.73|180.1|178|3202
1653814800000|2022-05-29 09:00:00|180.16|178.06|179.11|177.01|180.32|178.22|178.95|176.85|2854
1653818400000|2022-05-29 10:00:00|179.12|177.02|180.67|178.57|181.01|178.91|179.05|176.95|3513
1653822000000|2022-05-29 11:00:00|180.68|178.58|181|178.9|181.11|179.01|180.37|178.27|3099
1653825600000|2022-05-29 12:00:00|181.05|178.95|183.86|181.76|184.36|182.26|180.75|178.65|4022
1653829200000|2022-05-29 13:00:00|183.87|181.77|182.08|179.98|185.08|182.98|181.99|179.89|3407
1653832800000|2022-05-29 14:00:00|182.09|179.99|182.11|180.01|182.75|180.65|181.77|179.67|2760
1653836400000|2022-05-29 15:00:00|182.12|180.02|181.86|179.76|182.19|180.09|181.05|178.95|1519
1653170400000|2022-05-21 22:00:00|191.73|188.83|193.13|190.23|193.19|190.29|191.11|188.21|2175
1653174000000|2022-05-21 23:00:00|193.14|190.24|193.51|190.61|194.68|191.78|192.99|190.09|1896
1653177600000|2022-05-22 00:00:00|193.5|190.6|194.81|191.91|195.66|192.76|193.45|190.55|2097
1653181200000|2022-05-22 01:00:00|194.83|191.93|195.13|192.23|195.79|192.89|194.42|191.52|1902
1653184800000|2022-05-22 02:00:00|195.14|192.24|193.67|190.77|195.22|192.32|193.29|190.39|1793
1653188400000|2022-05-22 03:00:00|193.66|190.76|194.05|191.15|194.86|191.96|192.72|189.82|2178
1653192000000|2022-05-22 04:00:00|194|191.1|191.9|189|194.07|191.17|191.75|188.85|2319
1653195600000|2022-05-22 05:00:00|191.89|188.99|192.84|189.94|194.08|191.18|191.48|188.58|1994
1653199200000|2022-05-22 06:00:00|192.83|189.93|194.57|191.67|195.31|192.41|192.62|189.72|2195
1653202800000|2022-05-22 07:00:00|194.62|191.72|195.82|192.92|196.07|193.17|194.46|191.56|2304
1653206400000|2022-05-22 08:00:00|195.85|192.95|196.58|193.68|197.05|194.15|195.15|192.25|2135
1653210000000|2022-05-22 09:00:00|196.6|193.7|199.91|197.01|200.68|197.78|196.45|193.55|4370
1653213600000|2022-05-22 10:00:00|199.92|197.02|199.65|196.75|201.17|198.27|199.3|196.4|3283
1653217200000|2022-05-22 11:00:00|199.66|196.76|199.25|196.35|200.3|197.4|197.43|194.53|2988
1653220800000|2022-05-22 12:00:00|199.23|196.33|202.9|200|203.51|200.61|199.2|196.3|3372
1653224400000|2022-05-22 13:00:00|202.91|200.01|201.42|198.52|203.48|200.58|201|198.1|3435
1653228000000|2022-05-22 14:00:00|201.43|198.53|200.96|198.06|202.52|199.62|200.71|197.81|3332
1653231600000|2022-05-22 15:00:00|200.97|198.07|199.94|197.04|201.34|198.44|197.37|194.47|4446
1653235200000|2022-05-22 16:00:00|199.95|197.05|198.4|195.5|200.18|197.28|196.5|193.6|3090
1653238800000|2022-05-22 17:00:00|198.41|195.51|198.14|195.24|200.12|197.22|197.68|194.78|3697
1653242400000|2022-05-22 18:00:00|198.15|195.25|199.11|196.21|199.24|196.34|197.17|194.27|2065
1653246000000|2022-05-22 19:00:00|199.1|196.2|198.96|194.06|199.7|196.56|197.84|193.5|2238
1653249600000|2022-05-22 20:00:00|198.95|194.05|198.2|193.3|199.45|194.55|198.03|193.13|2527
1653253200000|2022-05-22 21:00:00|198.19|193.29|197.9|195|198.94|195.38|197.52|192.94|2206
1653256800000|2022-05-22 22:00:00|197.91|195.01|200.86|197.96|201.99|199.09|197.91|195.01|4340
1653260400000|2022-05-22 23:00:00|200.87|197.97|199.15|196.25|201.45|198.55|199.12|196.22|3183
1653264000000|2022-05-23 00:00:00|199.16|196.26|200.77|197.87|201.25|198.35|198.17|195.27|3906
1653267600000|2022-05-23 01:00:00|200.74|197.84|199.21|196.31|200.74|197.84|198.67|195.77|2520
1653271200000|2022-05-23 02:00:00|199.24|196.34|197.94|195.04|199.24|196.34|196.79|193.89|2823
1653274800000|2022-05-23 03:00:00|197.93|195.03|198.64|195.74|198.67|195.77|197.5|194.6|1783
1653278400000|2022-05-23 04:00:00|198.62|195.72|200.86|197.96|201.94|199.04|198.53|195.63|2900
1653282000000|2022-05-23 05:00:00|200.87|197.97|198.53|195.63|201.05|198.15|197.91|195.01|2918
1653285600000|2022-05-23 06:00:00|198.52|195.62|200.28|197.38|201.04|198.14|198.47|195.57|3355
1653289200000|2022-05-23 07:00:00|200.29|197.39|201.09|198.19|202.91|200.01|199.64|196.74|3467
1653292800000|2022-05-23 08:00:00|201.12|198.22|200.44|197.54|201.71|198.81|199.23|196.33|2807
1653296400000|2022-05-23 09:00:00|200.45|197.55|203.14|200.24|204.03|201.13|198.99|196.09|3398
1653300000000|2022-05-23 10:00:00|203.11|200.21|205.88|202.98|205.93|203.03|202.83|199.93|4007
1653303600000|2022-05-23 11:00:00|205.89|202.99|206.43|203.53|209.32|206.42|205.41|202.51|4311
1653307200000|2022-05-23 12:00:00|206.44|203.54|204.32|201.42|206.83|203.93|203.77|200.87|4421
1653310800000|2022-05-23 13:00:00|204.31|201.41|202.49|199.59|205.33|202.43|201.51|198.61|6072
1653314400000|2022-05-23 14:00:00|202.51|199.61|203.16|201.06|203.99|201.12|200.03|197.13|6000
1653318000000|2022-05-23 15:00:00|203.17|201.07|203.64|201.54|204.85|202.75|202.85|200.75|4069
1653321600000|2022-05-23 16:00:00|203.66|201.56|202.1|200|204.61|202.51|201.7|199.6|4088
1653325200000|2022-05-23 17:00:00|202.11|200.01|201.65|199.55|202.27|200.17|200.64|198.54|4502
1653328800000|2022-05-23 18:00:00|201.66|199.56|198.79|196.69|202.87|200.77|198.45|196.35|3552
1653332400000|2022-05-23 19:00:00|198.83|196.73|193.84|191.74|198.87|196.77|193.47|191.37|6938
1653336000000|2022-05-23 20:00:00|193.85|191.75|196.41|194.31|197.26|195.16|193.11|191.01|4327
1653339600000|2022-05-23 21:00:00|196.4|194.3|195.83|193.73|196.77|194.67|195.36|193.26|2336
1653343200000|2022-05-23 22:00:00|195.89|193.79|193.3|191.2|195.9|193.8|191.41|189.31|4295
1653346800000|2022-05-23 23:00:00|193.26|191.16|192.76|190.66|193.26|191.16|189.96|187.86|4260
1653350400000|2022-05-24 00:00:00|192.77|190.67|192.8|190.7|193.54|191.44|191.74|189.64|3049
1653354000000|2022-05-24 01:00:00|192.81|190.71|192.94|190.84|193.32|191.22|190.98|188.88|2639
1653357600000|2022-05-24 02:00:00|192.97|190.87|193.63|191.53|193.95|191.85|192.63|190.53|2445
1653361200000|2022-05-24 03:00:00|193.62|191.52|193.88|191.78|194.23|192.13|193.42|191.32|2033
1653364800000|2022-05-24 04:00:00|193.86|191.76|193.74|191.64|194.81|192.71|192.73|190.63|2306
1653368400000|2022-05-24 05:00:00|193.73|191.63|193.22|191.12|194.26|192.16|193.1|191|2143
1653372000000|2022-05-24 06:00:00|193.23|191.13|192.5|190.4|193.71|191.61|191.96|189.86|2501
1653375600000|2022-05-24 07:00:00|192.52|190.42|193.24|191.14|193.47|191.37|191.95|189.85|2308
1653379200000|2022-05-24 08:00:00|193.23|191.13|189.04|186.94|193.54|191.44|188.49|186.39|3405
1653382800000|2022-05-24 09:00:00|189.05|186.95|190.99|188.89|191.92|189.82|188.15|186.05|4020
1653386400000|2022-05-24 10:00:00|191|188.9|193.24|191.14|193.65|191.55|190.3|188.2|3054
1653390000000|2022-05-24 11:00:00|193.25|191.15|193.09|190.99|194.36|192.26|192.24|190.14|2468
1653393600000|2022-05-24 12:00:00|193.1|191|192.28|190.18|193.77|191.67|191.17|189.07|2447
1653397200000|2022-05-24 13:00:00|192.29|190.19|186.97|184.87|192.73|190.63|185.67|183.57|5091
1653400800000|2022-05-24 14:00:00|186.92|184.82|189.51|187.41|189.83|187.73|184.23|182.13|7437
1653404400000|2022-05-24 15:00:00|189.49|187.39|193.69|191.59|195.57|193.47|188.9|186.8|5828
1653408000000|2022-05-24 16:00:00|193.68|191.58|193.36|191.26|195.64|193.54|192.13|190.03|4791
1653411600000|2022-05-24 17:00:00|193.35|191.25|192.84|190.74|193.36|191.26|190.07|187.97|4176
1653415200000|2022-05-24 18:00:00|192.86|190.76|192.2|190.1|194.4|192.3|191.72|189.62|4326
1653418800000|2022-05-24 19:00:00|192.18|190.08|195.2|193.1|195.69|193.59|192.15|190.05|4834
1653422400000|2022-05-24 20:00:00|195.22|193.12|196.51|194.41|196.7|194.6|194.38|192.28|2809
1653426000000|2022-05-24 21:00:00|196.49|194.39|197.36|195.26|197.43|195.33|195.89|193.79|2864
1653429600000|2022-05-24 22:00:00|197.35|195.25|196.7|194.6|198.28|196.18|195.97|193.87|2721
1653433200000|2022-05-24 23:00:00|196.71|194.61|196.5|194.4|197.98|195.88|196.2|194.1|2470
1653436800000|2022-05-25 00:00:00|196.49|194.39|194.92|192.82|197.56|195.46|194.81|192.71|2331
1653440400000|2022-05-25 01:00:00|194.93|192.83|196.01|193.91|196.27|194.17|193.75|191.65|2163
1653444000000|2022-05-25 02:00:00|195.98|193.88|200.38|198.28|201.2|199.1|195.18|193.08|3585
1653447600000|2022-05-25 03:00:00|200.39|198.29|198.35|196.25|202.19|200.09|197.83|195.73|3762
1653451200000|2022-05-25 04:00:00|198.37|196.27|197.08|194.98|198.4|196.3|196.93|194.83|2002
1653454800000|2022-05-25 05:00:00|197.07|194.97|195.31|193.21|197.35|195.25|193.95|191.85|2624
1653458400000|2022-05-25 06:00:00|195.33|193.23|195.49|193.39|196.16|194.06|193.19|191.09|3565
1653462000000|2022-05-25 07:00:00|195.48|193.38|194.26|192.16|195.48|193.38|193.19|191.09|2605
1653465600000|2022-05-25 08:00:00|194.24|192.14|195.15|193.05|195.77|193.67|192.3|190.2|3731
1653469200000|2022-05-25 09:00:00|195.12|193.02|194.1|192|195.5|193.4|193.07|190.97|2774
1653472800000|2022-05-25 10:00:00|194.12|192.02|192.69|190.59|194.62|192.52|192.44|190.34|2547
1653476400000|2022-05-25 11:00:00|192.68|190.58|191.98|189.88|193.3|191.2|190.36|188.26|4441
1653480000000|2022-05-25 12:00:00|191.97|189.87|193.36|191.26|194.09|191.99|191.11|189.01|4166
1653483600000|2022-05-25 13:00:00|193.35|191.25|193.27|191.17|194.91|192.81|191.76|189.66|5484
1653487200000|2022-05-25 14:00:00|193.28|191.18|192.68|190.58|194.15|192.05|191.41|189.31|5041
1653490800000|2022-05-25 15:00:00|192.69|190.59|192.01|189.91|193.05|190.95|190.92|188.82|4407
1653494400000|2022-05-25 16:00:00|192|189.9|192.12|190.02|192.45|190.35|190.67|188.57|2813
1653498000000|2022-05-25 17:00:00|192.1|190|192.04|189.94|193.24|191.14|191.76|189.66|2363
1653501600000|2022-05-25 18:00:00|192.02|189.92|193.81|191.71|194.34|192.24|190.08|187.98|6304
1653505200000|2022-05-25 19:00:00|193.82|191.72|191.79|189.69|194.21|192.11|191.64|189.54|2874
1653508800000|2022-05-25 20:00:00|191.84|189.74|192.85|190.75|193.01|190.91|191.45|189.35|2400
1653512400000|2022-05-25 21:00:00|192.84|190.74|193.94|191.84|193.97|191.87|192.55|190.45|1248
1653516000000|2022-05-25 22:00:00|193.93|191.83|193.1|191|194.11|192.01|192.59|190.49|1980
1653519600000|2022-05-25 23:00:00|193.09|190.99|191.07|188.97|193.2|191.1|190.74|188.64|2922
1653523200000|2022-05-26 00:00:00|191.08|188.98|193.17|191.07|193.57|191.47|190.61|188.51|3210
1653526800000|2022-05-26 01:00:00|193.18|191.08|191.51|189.41|193.47|191.37|190.69|188.59|2630
1653530400000|2022-05-26 02:00:00|191.52|189.42|191.88|189.78|192.32|190.22|191.24|189.14|3138
1653534000000|2022-05-26 03:00:00|191.91|189.81|191.62|189.52|192.01|189.91|190.05|187.95|2958
1653537600000|2022-05-26 04:00:00|191.63|189.53|191.55|189.45|192.77|190.67|190.85|188.75|2473
1653541200000|2022-05-26 05:00:00|191.52|189.42|187.99|185.89|193.08|190.98|187.54|185.44|4285
1653544800000|2022-05-26 06:00:00|187.87|185.77|187.43|185.33|188.15|186.05|186.61|184.51|4010
1653548400000|2022-05-26 07:00:00|187.38|185.28|189.19|187.09|189.34|187.24|186.26|184.16|3024
1653552000000|2022-05-26 08:00:00|189.18|187.08|180.99|178.89|189.23|187.13|179.36|177.26|5441
1653555600000|2022-05-26 09:00:00|180.98|178.88|182.42|180.32|183.44|181.34|179.77|177.67|3676
1653559200000|2022-05-26 10:00:00|182.43|180.33|180.92|178.82|182.9|180.8|180.74|178.64|2577
1653562800000|2022-05-26 11:00:00|180.93|178.83|180.63|178.53|181.39|179.29|178.09|175.99|5158
1653566400000|2022-05-26 12:00:00|180.62|178.52|181.82|179.72|183.4|181.3|180.17|178.07|5405
1653570000000|2022-05-26 13:00:00|181.81|179.71|180.9|178.8|182.41|180.31|173.35|171.25|8794
1653573600000|2022-05-26 14:00:00|180.93|178.83|185|182.9|185.93|183.83|180.87|178.77|6496
1653577200000|2022-05-26 15:00:00|185.02|182.92|185.19|183.09|186.73|184.63|183.87|181.77|4153
1653580800000|2022-05-26 16:00:00|185.18|183.08|187.56|185.46|189.84|187.74|185.05|182.95|5024
1653584400000|2022-05-26 17:00:00|187.55|185.45|187.6|185.5|188.55|186.45|186.33|184.23|3271
1653588000000|2022-05-26 18:00:00|187.61|185.51|186.13|184.03|187.67|185.57|185.7|183.6|3245
1653591600000|2022-05-26 19:00:00|186.11|184.01|183.31|181.21|186.34|184.24|183.2|181.1|3953
1653595200000|2022-05-26 20:00:00|183.32|181.22|182.62|180.52|183.89|181.79|181.79|179.69|2935
1653598800000|2022-05-26 21:00:00|182.6|180.5|184.67|182.57|185.34|183.24|182.6|180.5|1990
1653602400000|2022-05-26 22:00:00|184.66|182.56|184.34|182.24|184.67|182.57|184.31|182.21|73
1653606000000|2022-05-26 23:00:00|183.47|181.37|180.29|178.19|183.5|181.4|180.09|177.99|1825
1653609600000|2022-05-27 00:00:00|180.3|178.2|180.69|178.59|183.66|181.56|179.1|177|5247
1653613200000|2022-05-27 01:00:00|180.7|178.6|175.45|173.35|181.01|178.91|174.57|172.47|4826
1653616800000|2022-05-27 02:00:00|175.47|173.37|178.85|176.75|178.91|176.81|174.28|172.18|6079
1653620400000|2022-05-27 03:00:00|178.88|176.78|183.38|181.28|185.84|183.74|178.7|176.6|4314
1653624000000|2022-05-27 04:00:00|183.4|181.3|180.54|178.44|183.92|181.82|180.22|178.12|3766
1653627600000|2022-05-27 05:00:00|180.55|178.45|178.66|176.56|182.1|180|175.94|173.84|5738
1653631200000|2022-05-27 06:00:00|178.67|176.57|182.64|180.54|183.46|181.36|176.92|174.82|5833
1653634800000|2022-05-27 07:00:00|182.63|180.53|181.47|179.37|185.31|183.21|181.42|179.32|4598
1653638400000|2022-05-27 08:00:00|181.45|179.35|178.96|176.86|182.73|180.63|178.66|176.56|4934
1653642000000|2022-05-27 09:00:00|178.97|176.87|181|178.9|181.05|178.95|178.36|176.26|3310
1653645600000|2022-05-27 10:00:00|180.99|178.89|179.28|177.18|182.01|179.91|178.38|176.28|3636
1653649200000|2022-05-27 11:00:00|179.27|177.17|179.89|177.79|182.07|179.97|178.92|176.82|3479
1653652800000|2022-05-27 12:00:00|179.88|177.78|182.17|180.07|182.88|180.78|178.89|176.79|4725
1653656400000|2022-05-27 13:00:00|182.16|180.06|180.2|178.1|182.41|180.31|177.36|175.26|4781
1653660000000|2022-05-27 14:00:00|180.21|178.11|177|174.9|180.71|178.61|176.71|174.61|4590
1653663600000|2022-05-27 15:00:00|177.01|174.91|175.72|173.62|177.5|175.4|174.97|172.87|5348
1653667200000|2022-05-27 16:00:00|175.7|173.6|175.64|173.54|178.8|176.7|174.34|172.24|4977
1653670800000|2022-05-27 17:00:00|175.66|173.56|173.32|171.22|177.1|175|172.5|170.4|5988
1653674400000|2022-05-27 18:00:00|173.33|171.23|174.2|172.1|175.32|173.22|172.6|170.5|5646
1653678000000|2022-05-27 19:00:00|174.19|172.09|176.93|174.83|178.65|176.55|173.09|170.99|5102
1653681600000|2022-05-27 20:00:00|176.98|174.88|176.05|173.95|178.5|176.4|175.94|173.84|3873
1653721200000|2022-05-28 07:00:00|177.1|175|177.42|175.32|177.9|175.8|176.41|174.31|2253
1653724800000|2022-05-28 08:00:00|177.41|175.31|177.07|174.97|177.97|175.87|176.36|174.26|2100
1653728400000|2022-05-28 09:00:00|177.12|175.02|177.27|175.17|177.79|175.69|176.42|174.32|2262
1653732000000|2022-05-28 10:00:00|177.28|175.18|177.32|175.22|178.61|176.51|176.65|174.55|1953
1653735600000|2022-05-28 11:00:00|177.35|175.25|177.29|175.19|178.77|176.67|176.73|174.63|2347
1653739200000|2022-05-28 12:00:00|177.27|175.17|178.74|176.64|178.95|176.85|176.76|174.66|2128
1653742800000|2022-05-28 13:00:00|178.73|176.63|179.66|177.56|180.41|178.31|178.23|176.13|2768
1653746400000|2022-05-28 14:00:00|179.67|177.57|178.2|176.1|180.01|177.91|177.66|175.56|2747
1653750000000|2022-05-28 15:00:00|178.19|176.09|179.63|177.53|180.4|178.3|177.73|175.63|4164
1653753600000|2022-05-28 16:00:00|179.61|177.51|178.45|176.35|179.65|177.55|178.17|176.07|2776
1653757200000|2022-05-28 17:00:00|178.44|176.34|179.07|176.97|179.08|176.98|177.93|175.83|3671
1653760800000|2022-05-28 18:00:00|179.06|176.96|179.1|177|179.64|177.54|178.7|176.6|2958
1653764400000|2022-05-28 19:00:00|179.12|177.02|179.87|177.77|180.24|178.14|178.82|176.72|2258
1653768000000|2022-05-28 20:00:00|179.86|177.76|179.4|177.3|179.86|177.76|178.76|176.66|2006
1653771600000|2022-05-28 21:00:00|179.41|177.31|178.9|176.8|179.72|177.62|178.81|176.71|1425
1653775200000|2022-05-28 22:00:00|178.89|176.79|178.76|176.66|179.13|177.03|178.54|176.44|2051
1653778800000|2022-05-28 23:00:00|178.74|176.64|179.6|177.5|181.53|179.43|178.74|176.64|3274
1653782400000|2022-05-29 00:00:00|179.61|177.51|180.15|178.05|180.72|178.62|179.44|177.34|2818
1653786000000|2022-05-29 01:00:00|180.13|178.03|179.49|177.39|180.56|178.46|178.68|176.58|3622
1653789600000|2022-05-29 02:00:00|179.48|177.38|177.15|175.05|179.48|177.38|176.34|174.24|3508
1653793200000|2022-05-29 03:00:00|177.14|175.04|178.34|176.24|178.61|176.51|176.75|174.65|3038
1653796800000|2022-05-29 04:00:00|178.35|176.25|177.82|175.72|178.66|176.56|177.66|175.56|2604
1653800400000|2022-05-29 05:00:00|177.8|175.7|178.67|176.57|178.71|176.61|177.47|175.37|2344
1653804000000|2022-05-29 06:00:00|178.68|176.58|179.98|177.88|180.24|178.14|178.67|176.57|2126
1653807600000|2022-05-29 07:00:00|180|177.9|180.37|178.27|181.03|178.93|179.99|177.89|2323
1653811200000|2022-05-29 08:00:00|180.38|178.28|180.17|178.07|181.83|179.73|180.1|178|3202
1653814800000|2022-05-29 09:00:00|180.16|178.06|179.11|177.01|180.32|178.22|178.95|176.85|2854
1653818400000|2022-05-29 10:00:00|179.12|177.02|180.67|178.57|181.01|178.91|179.05|176.95|3513
1653822000000|2022-05-29 11:00:00|180.68|178.58|181|178.9|181.11|179.01|180.37|178.27|3099
1653825600000|2022-05-29 12:00:00|181.05|178.95|183.86|181.76|184.36|182.26|180.75|178.65|4022
1653829200000|2022-05-29 13:00:00|183.87|181.77|182.08|179.98|185.08|182.98|181.99|179.89|3407
1653832800000|2022-05-29 14:00:00|182.09|179.99|182.11|180.01|182.75|180.65|181.77|179.67|2760
1653836400000|2022-05-29 15:00:00|182.12|180.02|181.86|179.76|182.19|180.09|181.05|178.95|1519
1653840000000|2022-05-29 16:00:00|181.62|179.52|182.45|180.35|183.32|181.22|181.58|179.48|2156
1653843600000|2022-05-29 17:00:00|182.46|180.36|183.18|181.08|183.22|181.12|181.67|179.57|1847
1653847200000|2022-05-29 18:00:00|183.19|181.09|184.62|182.52|184.97|182.87|182.79|180.69|1943
1653850800000|2022-05-29 19:00:00|184.63|182.53|184.89|180.79|185.66|182.89|184.07|180.48|1950
1653854400000|2022-05-29 20:00:00|184.88|180.78|185|180.9|186.02|181.92|184.74|180.64|1618
1653858000000|2022-05-29 21:00:00|184.99|180.89|184.54|182.44|185.12|182.44|183.57|180.83|1381
1653861600000|2022-05-29 22:00:00|184.55|182.45|185.06|182.96|186.22|184.12|183.57|181.47|3054
1653865200000|2022-05-29 23:00:00|185.05|182.95|186.06|183.96|187.17|185.07|184.95|182.85|2044
1653868800000|2022-05-30 00:00:00|186.05|183.95|186.2|184.1|187.91|185.81|185.56|183.46|2937
1653872400000|2022-05-30 01:00:00|186.09|183.99|189.45|187.35|189.55|187.45|185.91|183.81|3520
1653876000000|2022-05-30 02:00:00|189.46|187.36|189.4|187.3|191.87|189.77|189.14|187.04|4458
1653879600000|2022-05-30 03:00:00|189.41|187.31|187.87|185.77|190.2|188.1|187.85|185.75|3065
1653883200000|2022-05-30 04:00:00|187.9|185.8|187.3|185.2|188.19|186.09|186.73|184.63|2593
1653886800000|2022-05-30 05:00:00|187.34|185.24|189.24|187.14|189.29|187.19|187.29|185.19|2619
1653890400000|2022-05-30 06:00:00|189.25|187.15|189.63|187.53|191.18|189.08|188.79|186.69|3845
1653894000000|2022-05-30 07:00:00|189.64|187.54|190.47|188.37|190.52|188.42|189.56|187.46|2317
1653897600000|2022-05-30 08:00:00|190.49|188.39|190.75|188.65|191.66|189.56|190|187.9|2264
1653901200000|2022-05-30 09:00:00|190.76|188.66|189.75|187.65|190.83|188.73|188.81|186.71|2412
1653904800000|2022-05-30 10:00:00|189.74|187.64|188.54|186.44|190.43|188.33|188.48|186.38|2072
1653908400000|2022-05-30 11:00:00|188.55|186.45|189.41|187.31|189.95|187.85|188.48|186.38|1598
1653912000000|2022-05-30 12:00:00|189.39|187.29|187.84|185.74|190.81|188.71|187.37|185.27|3454
1653915600000|2022-05-30 13:00:00|187.85|185.75|188.38|186.28|188.57|186.47|186.93|184.83|2663
1653919200000|2022-05-30 14:00:00|188.39|186.29|188.25|186.15|190.28|188.18|188.07|185.97|3309
1653922800000|2022-05-30 15:00:00|188.24|186.14|189.17|187.07|189.57|187.47|188.07|185.97|2213
1653926400000|2022-05-30 16:00:00|189.18|187.08|190.27|188.17|191.02|188.92|188.89|186.79|3105
1653930000000|2022-05-30 17:00:00|190.29|188.19|190.61|188.51|191.14|189.04|189.79|187.69|2277
1653933600000|2022-05-30 18:00:00|190.6|188.5|190.54|188.44|190.79|188.69|189.75|187.65|1758
1653937200000|2022-05-30 19:00:00|190.53|188.43|190.45|188.35|191.88|189.78|189.5|187.4|1998
1653940800000|2022-05-30 20:00:00|190.35|188.25|193.24|191.14|193.24|191.14|189.72|187.62|4074
1653944400000|2022-05-30 21:00:00|193.25|191.15|197.19|195.09|200.22|198.12|193.23|191.13|4080
1653948000000|2022-05-30 22:00:00|197.17|195.07|196.82|194.72|197.79|195.69|195.18|193.08|3921
1653951600000|2022-05-30 23:00:00|196.85|194.75|197.95|195.85|198.69|196.59|196.27|194.17|4101
1653955200000|2022-05-31 00:00:00|197.98|195.88|196.7|194.6|199.81|197.71|196.16|194.06|3624
1653958800000|2022-05-31 01:00:00|196.69|194.59|196.1|194|197|194.9|195.19|193.09|2843
1653962400000|2022-05-31 02:00:00|196.09|193.99|197.76|195.66|198.27|196.17|195.65|193.55|2864
1653966000000|2022-05-31 03:00:00|197.77|195.67|198.87|196.77|202.47|200.37|197.43|195.33|3489
1653969600000|2022-05-31 04:00:00|198.86|196.76|198.62|196.52|199.57|197.47|197.92|195.82|2738
1653973200000|2022-05-31 05:00:00|198.63|196.53|198.69|196.59|202.17|200.07|197.31|195.21|4689
1653976800000|2022-05-31 06:00:00|198.71|196.61|198.41|196.31|201.39|199.29|197.48|195.38|5176
1653980400000|2022-05-31 07:00:00|198.44|196.34|199.62|197.52|199.7|197.6|197.81|195.71|3158
1653984000000|2022-05-31 08:00:00|199.6|197.5|200.59|198.49|202.77|200.67|199.18|197.08|4265
1653987600000|2022-05-31 09:00:00|200.6|198.5|199.8|197.7|202.07|199.97|199.14|197.04|4086
1653991200000|2022-05-31 10:00:00|199.84|197.74|199.63|197.53|200.02|197.92|198.55|196.45|3457
1653994800000|2022-05-31 11:00:00|199.62|197.52|200.44|198.34|200.53|198.43|199.27|197.17|3759
1653998400000|2022-05-31 12:00:00|200.45|198.35|196.5|194.4|200.65|198.55|195.74|193.64|4558
1654002000000|2022-05-31 13:00:00|196.52|194.42|194.82|192.72|198.74|196.64|192.6|190.5|5652
1654005600000|2022-05-31 14:00:00|194.83|192.73|195.93|193.83|196.79|194.69|192.99|190.89|4975
1654009200000|2022-05-31 15:00:00|195.92|193.82|198.52|196.42|199.38|197.28|194.86|192.76|4092
1654012800000|2022-05-31 16:00:00|198.51|196.41|197.96|195.86|200.14|198.04|196.53|194.43|4812
1654016400000|2022-05-31 17:00:00|197.94|195.84|198.18|196.08|198.78|196.68|196.81|194.71|3100
1654020000000|2022-05-31 18:00:00|198.14|196.04|197.04|194.94|198.98|196.88|196.12|194.02|4220
1654023600000|2022-05-31 19:00:00|197.03|194.93|198.32|196.22|198.58|196.48|196.18|194.08|4169
1654027200000|2022-05-31 20:00:00|198.3|196.2|202.03|199.93|202.07|199.97|197.6|195.5|2864
1654030800000|2022-05-31 21:00:00|202.02|199.92|202.91|200.81|203.64|201.54|201.64|199.54|2788
1654034400000|2022-05-31 22:00:00|202.9|200.8|205.93|203.83|208.25|206.15|202.87|200.77|3451
1654038000000|2022-05-31 23:00:00|205.94|203.84|205.53|203.43|206.25|204.15|203.13|201.03|3382
1654041600000|2022-06-01 00:00:00|205.52|203.42|208.93|206.83|211.83|209.73|202.53|200.43|5620
1654045200000|2022-06-01 01:00:00|208.92|206.82|205.33|203.23|209.52|207.42|204.14|202.04|3654
1654048800000|2022-06-01 02:00:00|205.32|203.22|202.98|200.88|206|203.9|201.98|199.88|3012
1654052400000|2022-06-01 03:00:00|202.93|200.83|201.84|199.74|202.97|200.87|200.06|197.96|3071
1654056000000|2022-06-01 04:00:00|201.83|199.73|201.23|199.13|202.28|200.18|199.57|197.47|3269
1654059600000|2022-06-01 05:00:00|201.24|199.14|200.26|198.16|201.59|199.49|198.44|196.34|2671
1654063200000|2022-06-01 06:00:00|200.25|198.15|201.58|199.48|201.92|199.82|200|197.9|2219
1654066800000|2022-06-01 07:00:00|201.61|199.51|200.04|197.94|202.41|200.31|199.62|197.52|3112
1654070400000|2022-06-01 08:00:00|200.05|197.95|200.99|198.89|201.74|199.64|199.36|197.26|2758
1654074000000|2022-06-01 09:00:00|201|198.9|201.46|199.36|201.8|199.7|200.1|198|2834
1654077600000|2022-06-01 10:00:00|201.45|199.35|201.36|199.26|202.06|199.96|200.93|198.83|2224
1654081200000|2022-06-01 11:00:00|201.34|199.24|201.02|198.92|202.56|200.46|199.43|197.33|3107
1654084800000|2022-06-01 12:00:00|201.01|198.91|202.81|200.71|203.31|201.21|200.88|198.78|2997
1654088400000|2022-06-01 13:00:00|202.82|200.72|204.68|202.58|207.84|205.74|202.36|200.26|5028
1654092000000|2022-06-01 14:00:00|204.62|202.52|197.07|194.97|204.94|202.84|195.32|193.22|6178
1654095600000|2022-06-01 15:00:00|197.06|194.96|194.2|192.1|197.59|195.49|193.8|191.7|5127
1654099200000|2022-06-01 16:00:00|194.19|192.09|193.59|191.49|196.24|194.14|192.15|190.05|5951
1654102800000|2022-06-01 17:00:00|193.61|191.51|192.78|190.68|193.81|191.71|192.21|190.11|4326
1654106400000|2022-06-01 18:00:00|192.77|190.67|190.58|188.48|193.94|191.84|190.37|188.27|4051
1654110000000|2022-06-01 19:00:00|190.57|188.47|190.98|188.88|191.58|189.48|189.6|187.5|3911
1654113600000|2022-06-01 20:00:00|190.93|188.83|187.72|185.62|191.18|189.08|185.08|182.98|5387
1654117200000|2022-06-01 21:00:00|187.68|185.58|186.81|184.71|188.21|186.11|186.79|184.69|1829
1654120800000|2022-06-01 22:00:00|186.78|184.68|188.01|185.91|188.14|186.04|186.04|183.94|2027
1654124400000|2022-06-01 23:00:00|188|185.9|186.9|184.8|189.63|187.53|186.44|184.34|3088
1654128000000|2022-06-02 00:00:00|186.89|184.79|185.31|183.21|187.36|185.26|183.99|181.89|3841
1654131600000|2022-06-02 01:00:00|185.32|183.22|186.56|184.46|187.34|185.24|184.89|182.79|2651
1654135200000|2022-06-02 02:00:00|186.55|184.45|187.3|185.2|189.09|186.99|185.7|183.6|2900
1654138800000|2022-06-02 03:00:00|187.31|185.21|184.88|182.78|187.73|185.63|184.58|182.48|2537
1654142400000|2022-06-02 04:00:00|184.89|182.79|185.18|183.08|185.62|183.52|183.76|181.66|2605
1654146000000|2022-06-02 05:00:00|185.19|183.09|185.8|183.7|186.14|184.04|184.1|182|2216
1654149600000|2022-06-02 06:00:00|185.81|183.71|186.12|184.02|186.36|184.26|185.08|182.98|1178
1654153200000|2022-06-02 07:00:00|186.13|184.03|186.23|184.13|187.21|185.11|185.81|183.71|2210
1654156800000|2022-06-02 08:00:00|186.22|184.12|187.1|185|187.36|185.26|185.67|183.57|2074
1654160400000|2022-06-02 09:00:00|187.08|184.98|186.01|183.91|187.16|185.06|183.39|181.29|2536
1654164000000|2022-06-02 10:00:00|186|183.9|186.92|184.82|187.24|185.14|185.32|183.22|2485
1654167600000|2022-06-02 11:00:00|186.91|184.81|188.45|186.35|189.09|186.99|185.93|183.83|2490
1654171200000|2022-06-02 12:00:00|188.46|186.36|186.79|184.69|188.57|186.47|186.63|184.53|2256
1654174800000|2022-06-02 13:00:00|186.8|184.7|185.4|183.3|187.09|184.99|183.67|181.57|6409
1654178400000|2022-06-02 14:00:00|185.39|183.29|186.63|184.53|186.89|184.79|184.52|182.42|4960
1654182000000|2022-06-02 15:00:00|186.64|184.54|188.23|186.13|188.86|186.76|186.54|184.44|3609
1654185600000|2022-06-02 16:00:00|188.24|186.14|189.04|186.94|189.15|187.05|186.95|184.85|2900
1654189200000|2022-06-02 17:00:00|189.03|186.93|188.32|186.22|189.61|187.51|187.48|185.38|2600
1654192800000|2022-06-02 18:00:00|188.33|186.23|187.16|185.06|189.16|187.06|186.56|184.46|2437
1654196400000|2022-06-02 19:00:00|187.15|185.05|187.44|185.34|187.63|185.53|186.06|183.96|2557
1654200000000|2022-06-02 20:00:00|187.45|185.35|187.94|185.84|188.42|186.32|187.34|185.24|1165
1654203600000|2022-06-02 21:00:00|187.92|185.82|188.5|186.4|188.89|186.79|187.91|185.81|1293
1654207200000|2022-06-02 22:00:00|188.49|186.39|189.79|187.69|190.1|188|188.12|186.02|1868
1654210800000|2022-06-02 23:00:00|189.78|187.68|189.84|187.74|190.73|188.63|189.4|187.3|1545
1654214400000|2022-06-03 00:00:00|189.82|187.72|188.29|186.19|190.49|188.39|188.2|186.1|2133
1654218000000|2022-06-03 01:00:00|188.3|186.2|190.96|188.86|191.57|189.47|187.81|185.71|2560
1654221600000|2022-06-03 02:00:00|190.95|188.85|190.57|188.47|192.62|190.52|190.53|188.43|1851
1654225200000|2022-06-03 03:00:00|190.58|188.48|191.06|188.96|191.5|189.4|190.31|188.21|1830
1654228800000|2022-06-03 04:00:00|191.05|188.95|189.67|187.57|191.29|189.19|189.45|187.35|1790
1654232400000|2022-06-03 05:00:00|189.66|187.56|190.44|188.34|190.57|188.47|189.62|187.52|1471
1654236000000|2022-06-03 06:00:00|190.43|188.33|189.77|187.67|191|188.9|189.73|187.63|1534
1654239600000|2022-06-03 07:00:00|189.81|187.71|189.7|187.6|190.53|188.43|189.1|187|2092
1654243200000|2022-06-03 08:00:00|189.71|187.61|189.16|187.06|190.4|188.3|188.57|186.47|2020
1654246800000|2022-06-03 09:00:00|189.15|187.05|187.44|185.34|189.42|187.32|186.41|184.31|3303
1654250400000|2022-06-03 10:00:00|187.45|185.35|183.85|181.75|187.45|185.35|183.4|181.3|4165
1654254000000|2022-06-03 11:00:00|183.87|181.77|183.4|181.3|184.55|182.45|182.08|179.98|4126
1654257600000|2022-06-03 12:00:00|183.39|181.29|182.74|180.64|184.9|182.8|182.06|179.96|5006
1654261200000|2022-06-03 13:00:00|182.75|180.65|183.73|181.63|183.99|181.89|182.23|180.13|5358
1654264800000|2022-06-03 14:00:00|183.76|181.66|182.71|180.61|184.53|182.43|181.49|179.39|4378
1654268400000|2022-06-03 15:00:00|182.73|180.63|183.4|181.3|184.39|182.29|181.18|179.08|4123
1654272000000|2022-06-03 16:00:00|183.39|181.29|183.3|181.2|184.15|182.05|182.63|180.53|3004
1654275600000|2022-06-03 17:00:00|183.29|181.19|182.98|180.88|183.89|181.79|182.31|180.21|2731
1654279200000|2022-06-03 18:00:00|182.96|180.86|183.21|181.11|183.7|181.6|182|179.9|2649
1654282800000|2022-06-03 19:00:00|183.2|181.1|182.91|180.81|183.52|181.42|182.72|180.62|2680
1654286400000|2022-06-03 20:00:00|182.94|180.84|183.82|181.72|184.41|182.31|182.45|180.35|1515
1654326000000|2022-06-04 07:00:00|185.45|183.35|185.26|183.16|185.58|183.48|184.62|182.52|1139
1654329600000|2022-06-04 08:00:00|185.25|183.15|186.88|184.78|186.95|184.85|184.99|182.89|1712
1654333200000|2022-06-04 09:00:00|186.89|184.79|186.32|184.22|187.33|185.23|185.53|183.43|1715
1654336800000|2022-06-04 10:00:00|186.3|184.2|184.99|182.89|186.6|184.5|184.59|182.49|1295
1654340400000|2022-06-04 11:00:00|185.01|182.91|185.71|183.61|186.37|184.27|184.98|182.88|1568
1654344000000|2022-06-04 12:00:00|185.69|183.59|184.19|182.09|185.71|183.61|183.88|181.78|1804
1654347600000|2022-06-04 13:00:00|184.18|182.08|185.7|183.6|185.99|183.89|184.09|181.99|1960
1654351200000|2022-06-04 14:00:00|185.69|183.59|187.42|185.32|188.14|186.04|184.5|182.4|3082
1654354800000|2022-06-04 15:00:00|187.43|185.33|188.45|186.35|188.61|186.51|187.34|185.24|2250
1654358400000|2022-06-04 16:00:00|188.44|186.34|187.85|185.75|189.2|187.1|187.52|185.42|2071
1654362000000|2022-06-04 17:00:00|187.86|185.76|189.03|186.93|189.11|187.01|186.92|184.82|2173
1654365600000|2022-06-04 18:00:00|189.04|186.94|189.28|187.18|190.15|188.05|188.94|186.84|1585
1654369200000|2022-06-04 19:00:00|189.08|186.98|189.08|186.98|189.31|187.21|188.54|186.44|1843
1654372800000|2022-06-04 20:00:00|189.07|186.97|189.01|186.91|189.3|187.2|188.11|186.01|1758
1654376400000|2022-06-04 21:00:00|189.02|186.92|189.83|187.73|190.78|188.68|189.02|186.92|2114
1654380000000|2022-06-04 22:00:00|189.82|187.72|189.07|186.97|190.6|188.5|188.98|186.88|1935
1654383600000|2022-06-04 23:00:00|189.09|186.99|189.7|187.6|189.84|187.74|188.57|186.47|1266
1654387200000|2022-06-05 00:00:00|189.71|187.61|188.11|186.01|190.81|188.71|188.07|185.97|2245
1654390800000|2022-06-05 01:00:00|188.12|186.02|186.56|184.46|188.34|186.24|186.36|184.26|2129
1654394400000|2022-06-05 02:00:00|186.55|184.45|188.48|186.38|188.54|186.44|186.32|184.22|2172
1654398000000|2022-06-05 03:00:00|188.49|186.39|188.82|186.72|189.4|187.3|188.22|186.12|1414
1654401600000|2022-06-05 04:00:00|188.8|186.7|188.9|186.8|189.14|187.04|187.79|185.69|1241
1654405200000|2022-06-05 05:00:00|188.91|186.81|188.97|186.87|189.59|187.49|188.9|186.8|1417
1654408800000|2022-06-05 06:00:00|188.98|186.88|188.9|186.8|189.32|187.22|188.85|186.75|1124
1654412400000|2022-06-05 07:00:00|188.91|186.81|188.82|186.72|189.83|187.73|188.8|186.7|1432
1654416000000|2022-06-05 08:00:00|188.81|186.71|188.61|186.51|189.43|187.33|188.6|186.5|1108
1654419600000|2022-06-05 09:00:00|188.6|186.5|187.51|185.41|188.65|186.55|187.08|184.98|1935
1654423200000|2022-06-05 10:00:00|187.5|185.4|187.64|185.54|188.53|186.43|187.17|185.07|1440
1654426800000|2022-06-05 11:00:00|187.63|185.53|188.47|186.37|188.74|186.64|187.31|185.21|1135
1654430400000|2022-06-05 12:00:00|188.46|186.36|187.91|185.81|188.92|186.82|187.16|185.06|1668
1654434000000|2022-06-05 13:00:00|187.93|185.83|187.45|185.35|188.75|186.65|187.31|185.21|1705
1654437600000|2022-06-05 14:00:00|187.44|185.34|188.06|185.96|188.22|186.12|186.94|184.84|1632
1654441200000|2022-06-05 15:00:00|188.07|185.97|189.75|187.65|189.87|187.77|188.05|185.95|2058
1654444800000|2022-06-05 16:00:00|189.77|187.67|181.62|179.52|191.05|188.95|180.25|178.15|4447
1654448400000|2022-06-05 17:00:00|181.63|179.53|183.63|181.53|183.73|181.63|178.96|176.86|4667
1654452000000|2022-06-05 18:00:00|183.66|181.56|182.92|180.82|184.31|182.21|181.23|179.13|2626
1654455600000|2022-06-05 19:00:00|182.93|180.83|184.34|180.24|184.44|181.38|182.83|179.32|1886
1654459200000|2022-06-05 20:00:00|184.33|180.23|184.24|180.14|184.98|180.88|184.02|179.92|1854
1654462800000|2022-06-05 21:00:00|184.25|180.15|182.3|180.2|184.4|180.81|181.61|179.51|877
1654466400000|2022-06-05 22:00:00|182.29|180.19|181.78|179.68|182.49|180.39|180.79|178.69|2201
1654470000000|2022-06-05 23:00:00|181.8|179.7|180.78|178.68|181.83|179.73|180.4|178.3|2195
1654473600000|2022-06-06 00:00:00|180.77|178.67|183.26|181.16|184.22|182.12|179.92|177.82|2942
1654477200000|2022-06-06 01:00:00|183.29|181.19|186.42|184.32|186.95|184.85|183.29|181.19|3465
1654480800000|2022-06-06 02:00:00|186.44|184.34|185.77|183.67|187.22|185.12|185.42|183.32|2772
1654484400000|2022-06-06 03:00:00|185.76|183.66|188.13|186.03|188.32|186.22|185.76|183.66|3201
1654488000000|2022-06-06 04:00:00|188.14|186.04|186.18|184.08|189.15|187.05|184.66|182.56|3396
1654491600000|2022-06-06 05:00:00|186.19|184.09|186.01|183.91|186.77|184.67|185.7|183.6|2382
1654495200000|2022-06-06 06:00:00|186|183.9|187.78|185.68|188.33|186.23|185.38|183.28|2626
1654498800000|2022-06-06 07:00:00|187.8|185.7|188.02|185.92|188.77|186.67|187.11|185.01|2602
1654502400000|2022-06-06 08:00:00|188.01|185.91|189.64|187.54|189.94|187.84|188|185.9|2970
1654506000000|2022-06-06 09:00:00|189.66|187.56|189.51|187.41|190.03|187.93|188.33|186.23|2163
1654509600000|2022-06-06 10:00:00|189.52|187.42|188.33|186.23|189.89|187.79|187.4|185.3|2084
1654513200000|2022-06-06 11:00:00|188.32|186.22|187.82|185.72|188.78|186.68|187.35|185.25|2104
1654516800000|2022-06-06 12:00:00|187.83|185.73|188.01|185.91|188.29|186.19|187.19|185.09|1861
1654520400000|2022-06-06 13:00:00|188.02|185.92|188.35|186.25|188.58|186.48|187.45|185.35|3318
1654524000000|2022-06-06 14:00:00|188.37|186.27|188.52|186.42|189.69|187.59|188.17|186.07|3418
1654527600000|2022-06-06 15:00:00|188.53|186.43|187.07|184.97|188.56|186.46|184.77|182.67|3988
1654531200000|2022-06-06 16:00:00|187.08|184.98|185.13|183.03|187.1|185|184.52|182.42|3585
1654534800000|2022-06-06 17:00:00|185.12|183.02|184.21|182.11|185.24|183.14|182.86|180.76|3205
1654538400000|2022-06-06 18:00:00|184.19|182.09|183.6|181.5|184.37|182.27|182.82|180.72|2392
1654542000000|2022-06-06 19:00:00|183.59|181.49|184.32|182.22|184.99|182.89|183.07|180.97|1657
1654545600000|2022-06-06 20:00:00|184.33|182.23|183.95|181.85|184.67|182.57|183.25|181.15|1947
1654549200000|2022-06-06 21:00:00|183.94|181.84|186.18|184.08|186.24|184.14|183.92|181.82|1471
1654552800000|2022-06-06 22:00:00|186.19|184.09|185.98|183.88|186.41|184.31|185.18|183.08|1459
1654556400000|2022-06-06 23:00:00|185.97|183.87|186.44|184.34|186.65|184.55|185.68|183.58|546
1654560000000|2022-06-07 00:00:00|186.58|184.48|178.72|176.62|187.5|185.4|178.14|176.04|6114
1654563600000|2022-06-07 01:00:00|178.71|176.61|176.3|174.2|179.47|177.37|174.28|172.18|4733
1654567200000|2022-06-07 02:00:00|176.32|174.22|175.93|173.83|176.49|174.39|174.17|172.07|4914
1654570800000|2022-06-07 03:00:00|175.91|173.81|177.33|175.23|178.53|176.43|175.74|173.64|3407
1654574400000|2022-06-07 04:00:00|177.34|175.24|177.75|175.65|177.91|175.81|176.64|174.54|2209
1654578000000|2022-06-07 05:00:00|177.76|175.66|177.12|175.02|177.76|175.66|175.76|173.66|2224
1654581600000|2022-06-07 06:00:00|177.15|175.05|176.77|174.67|177.62|175.52|176.6|174.5|1467
1654585200000|2022-06-07 07:00:00|176.76|174.66|177.08|174.98|177.52|175.42|176.6|174.5|1617
1654588800000|2022-06-07 08:00:00|177.03|174.93|178.17|176.07|179.56|177.46|176.86|174.76|2391
1654592400000|2022-06-07 09:00:00|178.16|176.06|177.75|175.65|178.2|176.1|177.09|174.99|1489
1654596000000|2022-06-07 10:00:00|177.76|175.66|177.58|175.48|178.38|176.28|177.23|175.13|1481
1654599600000|2022-06-07 11:00:00|177.57|175.47|175.97|173.87|177.76|175.66|175.24|173.14|2996
1654603200000|2022-06-07 12:00:00|175.99|173.89|177.04|174.94|177.44|175.34|175.49|173.39|2460
1654606800000|2022-06-07 13:00:00|177.03|174.93|177.52|175.42|178.29|176.19|175.48|173.38|3510
1654610400000|2022-06-07 14:00:00|177.53|175.43|178.43|176.33|180.07|177.97|177.33|175.23|3666
1654614000000|2022-06-07 15:00:00|178.44|176.34|178.68|176.58|178.88|176.78|176.97|174.87|3472
1654617600000|2022-06-07 16:00:00|178.67|176.57|178.44|176.64|178.78|176.98|176.95|175.09|3000
1654621200000|2022-06-07 17:00:00|178.43|176.63|178.77|176.97|179.67|177.87|178.13|176.33|2327
1654624800000|2022-06-07 18:00:00|178.78|176.98|179.96|178.16|180.52|178.72|178.6|176.8|2981
1654628400000|2022-06-07 19:00:00|179.97|178.17|181.68|179.88|183.73|181.93|179.8|178|4385
1654632000000|2022-06-07 20:00:00|181.67|179.87|188.05|186.25|188.65|186.85|181.65|179.85|5709
1654635600000|2022-06-07 21:00:00|187.91|186.11|186.02|184.22|188.85|187.05|185.68|183.88|2677
1654639200000|2022-06-07 22:00:00|186.03|184.23|183.28|181.48|186.48|184.68|179.33|177.53|4420
1654642800000|2022-06-07 23:00:00|183.25|181.45|182.83|181.03|184.76|182.96|181.61|179.81|5479
1654646400000|2022-06-08 00:00:00|182.82|181.02|182.66|180.86|183.32|181.52|182|180.2|3066
1654650000000|2022-06-08 01:00:00|182.68|180.88|182.5|180.7|182.82|181.02|180.76|178.96|4320
1654653600000|2022-06-08 02:00:00|182.52|180.72|181.82|180.02|183.73|181.93|181.77|179.97|2427
1654657200000|2022-06-08 03:00:00|181.81|180.01|178.04|176.24|182.88|181.08|177.03|175.23|5936
1654660800000|2022-06-08 04:00:00|178.05|176.25|178.73|176.93|179.37|177.57|177.02|175.22|3652
1654664400000|2022-06-08 05:00:00|178.72|176.92|180.12|178.32|180.64|178.84|178.56|176.76|2213
1654668000000|2022-06-08 06:00:00|180.14|178.34|179.1|177.3|180.54|178.74|178.48|176.68|2455
1654671600000|2022-06-08 07:00:00|179.09|177.29|180.23|178.43|180.43|178.63|178.3|176.5|2857
1654675200000|2022-06-08 08:00:00|180.21|178.41|180.47|178.67|180.47|178.67|179.14|177.34|2321
1654678800000|2022-06-08 09:00:00|180.46|178.66|180.79|178.99|180.79|178.99|179.51|177.71|1887
1654682400000|2022-06-08 10:00:00|180.78|178.98|181.08|179.28|181.32|179.52|180.22|178.42|1679
1654686000000|2022-06-08 11:00:00|181.09|179.29|181.1|179.3|181.78|179.98|180.52|178.72|1777
1654689600000|2022-06-08 12:00:00|181.11|179.31|179.46|177.66|181.84|180.04|179.26|177.46|3346
1654693200000|2022-06-08 13:00:00|179.45|177.65|182.94|181.14|183.66|181.86|178.92|177.12|5132
1654696800000|2022-06-08 14:00:00|182.96|181.16|181.59|179.79|183.62|181.82|181.17|179.37|4478
1654700400000|2022-06-08 15:00:00|181.56|179.76|182.16|180.36|182.44|180.64|181.39|179.59|2985
1654704000000|2022-06-08 16:00:00|182.15|180.35|179|177.2|182.51|180.71|178.56|176.76|3469
1654707600000|2022-06-08 17:00:00|179.02|177.22|178.75|176.95|179.35|177.55|178.18|176.38|2657
1654711200000|2022-06-08 18:00:00|178.71|176.91|177.26|175.46|179.19|177.39|175.67|173.87|3308
1654714800000|2022-06-08 19:00:00|177.25|175.45|177.21|175.41|177.68|175.88|176.31|174.51|2960
1654718400000|2022-06-08 20:00:00|177.2|175.4|178.81|177.01|179.32|177.52|177.15|175.35|2157
1654722000000|2022-06-08 21:00:00|178.8|177|179.37|177.57|179.41|177.61|178.33|176.53|1542
1654725600000|2022-06-08 22:00:00|179.38|177.58|178.21|176.41|179.53|177.73|177.99|176.19|1783
1654729200000|2022-06-08 23:00:00|178.2|176.4|177.47|175.67|178.65|176.85|177.14|175.34|1937
1654732800000|2022-06-09 00:00:00|177.48|175.68|177.65|175.85|177.76|175.96|176.14|174.34|2940
1654736400000|2022-06-09 01:00:00|177.66|175.86|176.21|174.41|178.7|176.9|176.21|174.41|1904
1654740000000|2022-06-09 02:00:00|176.24|174.44|177.01|175.21|177.03|175.23|176.17|174.37|1754
1654743600000|2022-06-09 03:00:00|176.99|175.19|177.64|175.84|177.78|175.98|176.86|175.06|1305
1654747200000|2022-06-09 04:00:00|177.65|175.85|177.46|175.66|177.72|175.92|177.05|175.25|1128
1654750800000|2022-06-09 05:00:00|177.45|175.65|178.18|176.38|178.57|176.77|177.23|175.43|1435
1654754400000|2022-06-09 06:00:00|178.2|176.4|177.85|176.05|178.4|176.6|177.66|175.86|1165
1654758000000|2022-06-09 07:00:00|177.86|176.06|179.71|177.91|179.72|177.92|177.74|175.94|1481
1654761600000|2022-06-09 08:00:00|179.7|177.9|180.14|178.34|180.27|178.47|178.94|177.14|1822
1654765200000|2022-06-09 09:00:00|180.15|178.35|180.24|178.44|181.53|179.73|179.89|178.09|1873
1654768800000|2022-06-09 10:00:00|180.25|178.45|179.49|177.69|180.38|178.58|179.31|177.51|1815
1654772400000|2022-06-09 11:00:00|179.5|177.7|178.97|177.17|179.51|177.71|178.44|176.64|2037
1654776000000|2022-06-09 12:00:00|178.98|177.18|177.01|175.21|179.43|177.63|176.91|175.11|3200
1654779600000|2022-06-09 13:00:00|177|175.2|177.99|176.19|178.27|176.47|176.69|174.89|3934
1654783200000|2022-06-09 14:00:00|178|176.2|177.12|175.32|178.6|176.8|177.12|175.32|3218
1654786800000|2022-06-09 15:00:00|177.13|175.33|178.23|176.43|178.44|176.64|177.01|175.21|2667
1654790400000|2022-06-09 16:00:00|178.22|176.42|178.69|176.89|178.7|176.9|177.52|175.72|2324
1654794000000|2022-06-09 17:00:00|178.66|176.86|178.28|176.48|179.59|177.79|177.92|176.12|2478
1654797600000|2022-06-09 18:00:00|178.27|176.47|176.43|174.63|178.42|176.62|176.36|174.56|2028
1654801200000|2022-06-09 19:00:00|176.41|174.61|174.95|173.15|176.41|174.61|174.76|172.96|2702
1654804800000|2022-06-09 20:00:00|174.96|173.16|175.35|173.55|175.43|173.63|173.12|171.32|2643
1654808400000|2022-06-09 21:00:00|175.34|173.54|175.3|173.5|176.04|174.24|175.1|173.3|1075
1654812000000|2022-06-09 22:00:00|175.23|173.43|175.12|173.32|175.42|173.62|174.68|172.88|626
1654815600000|2022-06-09 23:00:00|175.11|173.31|176.38|174.58|176.77|174.97|174.79|172.99|1370
1654819200000|2022-06-10 00:00:00|176.39|174.59|174.22|172.42|176.51|174.71|171.83|170.03|3363
1654822800000|2022-06-10 01:00:00|174.23|172.43|175.44|173.64|175.86|174.06|173.42|171.62|1926
1654826400000|2022-06-10 02:00:00|175.43|173.63|176.52|174.72|176.59|174.79|175.39|173.59|1397
1654830000000|2022-06-10 03:00:00|176.53|174.73|175.61|173.81|177.91|176.11|175.6|173.8|2238
1654833600000|2022-06-10 04:00:00|175.62|173.82|175.5|173.7|176|174.2|175.13|173.33|1327
1654837200000|2022-06-10 05:00:00|175.51|173.71|176.04|174.24|176.47|174.67|175.51|173.71|1478
1654840800000|2022-06-10 06:00:00|176.05|174.25|175.83|174.03|176.69|174.89|175.82|174.02|1787
1654844400000|2022-06-10 07:00:00|175.84|174.04|175.1|173.3|176.1|174.3|175.05|173.25|1099
1654848000000|2022-06-10 08:00:00|175.11|173.31|174.86|173.06|175.77|173.97|174.49|172.69|1535
1654851600000|2022-06-10 09:00:00|174.82|173.02|174.19|172.39|178.23|176.43|173.59|171.79|3766
1654855200000|2022-06-10 10:00:00|174.17|172.37|175.6|173.8|175.64|173.84|173.63|171.83|2480
1654858800000|2022-06-10 11:00:00|175.59|173.79|175.31|173.51|175.88|174.08|174.67|172.87|1463
1654862400000|2022-06-10 12:00:00|175.32|173.52|169.81|168.01|176.43|174.63|167.15|165.35|5313
1654866000000|2022-06-10 13:00:00|169.8|168|169.51|167.71|170.8|169|166.89|165.09|6583
1654869600000|2022-06-10 14:00:00|169.44|167.64|171.36|169.56|173.54|171.74|168.25|166.45|5081
1654873200000|2022-06-10 15:00:00|171.39|169.59|171.65|169.85|172.8|171|170.4|168.6|4007
1654876800000|2022-06-10 16:00:00|171.64|169.84|168.09|166.29|172.74|170.94|166.63|164.83|5591
1654880400000|2022-06-10 17:00:00|168.07|166.27|168.87|167.07|170.21|168.41|167.95|166.15|3847
1654884000000|2022-06-10 18:00:00|168.86|167.06|168.48|166.68|169.28|167.48|167.71|165.91|2648
1654887600000|2022-06-10 19:00:00|168.47|166.67|168.85|167.05|170.04|168.24|167.56|165.76|2869
1654891200000|2022-06-10 20:00:00|168.87|167.07|169.79|167.99|170.38|168.58|168.84|167.04|1944
1654930800000|2022-06-11 07:00:00|169.52|167.72|169.68|167.88|170.22|168.42|169.5|167.7|1353
1654934400000|2022-06-11 08:00:00|169.74|167.94|166.05|164.25|169.88|168.08|166.05|164.25|2694
1654938000000|2022-06-11 09:00:00|166.01|164.21|167.24|165.44|168.14|166.34|164.27|162.47|4123
1654941600000|2022-06-11 10:00:00|167.27|165.47|165.69|163.89|167.53|165.73|165.13|163.33|2661
1654945200000|2022-06-11 11:00:00|165.68|163.88|162.95|161.15|165.68|163.88|162.02|160.22|4627
1654948800000|2022-06-11 12:00:00|162.94|161.14|159.84|158.04|163.91|162.11|159.82|158.02|4005
1654952400000|2022-06-11 13:00:00|159.86|158.06|161.45|159.65|163.06|161.26|159.12|157.32|4997
1654956000000|2022-06-11 14:00:00|161.46|159.66|158.75|156.95|161.57|159.77|158.58|156.78|3812
1654959600000|2022-06-11 15:00:00|158.74|156.94|158.74|156.94|159.77|157.97|155.43|153.63|6653
1654963200000|2022-06-11 16:00:00|158.73|156.93|160.25|158.45|161.62|159.82|155.79|153.99|5425
1654966800000|2022-06-11 17:00:00|160.27|158.47|158.67|156.87|160.64|158.84|157.98|156.18|4041
1654970400000|2022-06-11 18:00:00|158.66|156.86|161.65|159.85|162.94|161.14|158.31|156.51|4128
1654974000000|2022-06-11 19:00:00|161.67|159.87|159.54|157.74|163|161.2|159.46|157.66|3169
1654977600000|2022-06-11 20:00:00|159.53|157.73|157.94|156.14|160.03|158.23|157.58|155.78|3294
1654981200000|2022-06-11 21:00:00|157.93|156.13|159.78|157.98|160.46|158.66|157.76|155.96|2058
1654984800000|2022-06-11 22:00:00|159.79|157.99|161.12|159.32|162.24|160.44|159.59|157.79|2415
1654988400000|2022-06-11 23:00:00|161.16|159.36|157.44|155.64|161.23|159.43|156.2|154.4|3658
1654992000000|2022-06-12 00:00:00|157.48|155.68|158.55|156.75|159.02|157.22|156.62|154.82|2899
1654995600000|2022-06-12 01:00:00|158.56|156.76|154.66|152.86|158.74|156.94|154.07|152.27|4133
1654999200000|2022-06-12 02:00:00|154.65|152.85|151.1|149.3|156.05|154.25|150.53|148.73|6210
1655002800000|2022-06-12 03:00:00|151.12|149.32|151.94|150.14|153.77|151.97|150.51|148.71|4924
1655006400000|2022-06-12 04:00:00|151.93|150.13|150.07|148.27|153.44|151.64|149.83|148.03|3358
1655010000000|2022-06-12 05:00:00|150.06|148.26|149.96|148.16|151.12|149.32|148.75|146.95|4753
1655013600000|2022-06-12 06:00:00|149.95|148.15|152.26|150.46|153.27|151.47|149.73|147.93|3722
1655017200000|2022-06-12 07:00:00|152.25|150.45|153.57|151.77|153.83|152.03|151.22|149.42|2748
1655020800000|2022-06-12 08:00:00|153.6|151.8|153.58|151.78|154.74|152.94|152.81|151.01|3353
1655024400000|2022-06-12 09:00:00|153.59|151.79|152.23|150.43|153.9|152.1|152.2|150.4|2736
1655028000000|2022-06-12 10:00:00|152.22|150.42|152.56|150.76|153.4|151.6|151.66|149.86|3046
1655031600000|2022-06-12 11:00:00|152.55|150.75|152.46|150.66|152.72|150.92|151.45|149.65|2488
1655035200000|2022-06-12 12:00:00|152.47|150.67|151.76|149.96|153.17|151.37|151.76|149.96|1911
1655038800000|2022-06-12 13:00:00|151.75|149.95|150.27|148.47|152.15|150.35|149.92|148.12|2735
1655042400000|2022-06-12 14:00:00|150.29|148.49|155.82|154.02|156.39|154.59|148.51|146.71|6212
1655046000000|2022-06-12 15:00:00|155.87|154.07|155.65|153.85|157.84|156.04|155.24|153.44|6292
1655049600000|2022-06-12 16:00:00|155.64|153.84|154.46|152.66|156.55|154.75|153.96|152.16|3588
1655053200000|2022-06-12 17:00:00|154.48|152.68|154.91|153.11|155.88|154.08|154.42|152.62|3128
1655056800000|2022-06-12 18:00:00|154.92|153.12|154.69|152.89|155.23|153.43|153.98|152.18|2579
1655060400000|2022-06-12 19:00:00|154.7|152.9|155.03|151.23|155.5|153.1|152.64|150.23|3995
1655064000000|2022-06-12 20:00:00|155.01|151.21|154.56|150.76|156.71|152.91|154.23|150.43|3251
1655067600000|2022-06-12 21:00:00|154.58|150.78|152.93|151.13|154.68|152.41|152.93|150.35|1596
1655071200000|2022-06-12 22:00:00|152.9|151.1|149.69|147.89|153.43|151.63|149.67|147.87|4229
1655074800000|2022-06-12 23:00:00|149.68|147.88|146.8|145|150.93|149.13|146.53|144.73|5951
1655078400000|2022-06-13 00:00:00|146.79|144.99|143.85|142.05|149.77|147.97|143.35|141.55|7875
1655082000000|2022-06-13 01:00:00|143.87|142.07|143.59|141.79|145.28|143.48|141.01|139.21|7723
1655085600000|2022-06-13 02:00:00|143.62|141.82|140.44|138.64|143.84|142.04|140.26|138.46|6916
1655089200000|2022-06-13 03:00:00|140.46|138.66|142.06|140.26|143.74|141.94|137.89|136.09|7872
1655092800000|2022-06-13 04:00:00|142.05|140.25|140.76|138.96|146.83|145.03|140.58|138.78|6739
1655096400000|2022-06-13 05:00:00|140.75|138.95|137.4|135.6|142.1|140.3|137.33|135.53|5186
1655100000000|2022-06-13 06:00:00|137.39|135.59|139.83|138.03|140.93|139.13|136.36|134.56|6804
1655103600000|2022-06-13 07:00:00|139.76|137.96|137.3|135.5|141.91|140.11|135.69|133.89|7541
1655107200000|2022-06-13 08:00:00|137.31|135.51|132.64|130.84|138.32|136.52|131.45|129.65|9474
1655110800000|2022-06-13 09:00:00|132.73|130.93|133.27|131.47|135.38|133.58|129.01|127.21|9459
1655114400000|2022-06-13 10:00:00|133.25|131.45|131.44|129.64|134.58|132.78|130.44|128.64|7769
1655118000000|2022-06-13 11:00:00|131.43|129.63|131.32|129.52|133.18|131.38|127.7|125.9|8257
1655121600000|2022-06-13 12:00:00|131.34|129.54|130.53|128.73|135.11|133.31|129.76|127.96|7457
1655125200000|2022-06-13 13:00:00|130.51|128.71|132.02|130.22|134.62|132.82|129.05|127.25|8369
1655128800000|2022-06-13 14:00:00|132.03|130.23|128.46|126.66|132.52|130.72|124.85|123.05|8673
1655132400000|2022-06-13 15:00:00|128.45|126.65|134|132.2|135.21|133.41|128.01|126.21|8480
1655136000000|2022-06-13 16:00:00|134.04|132.24|132.83|131.03|137.69|135.89|132.35|130.55|8916
1655139600000|2022-06-13 17:00:00|132.82|131.02|132.36|130.56|132.94|131.14|130.82|129.02|6263
1655143200000|2022-06-13 18:00:00|132.38|130.58|132.36|130.56|134.11|132.31|131.64|129.84|4970
1655146800000|2022-06-13 19:00:00|132.4|130.6|132.18|130.38|133.27|131.47|131.68|129.88|4612
1655150400000|2022-06-13 20:00:00|132.26|130.46|132.72|130.92|137.03|135.23|132.26|130.46|5081
1655154000000|2022-06-13 21:00:00|132.73|130.93|131.49|129.69|134.13|132.33|131.25|129.45|2690
1655157600000|2022-06-13 22:00:00|131.48|129.68|126.5|124.7|131.96|130.16|126.15|124.35|4522
1655161200000|2022-06-13 23:00:00|126.49|124.69|127.61|125.81|128.75|126.95|124.83|123.03|7661
1655164800000|2022-06-14 00:00:00|127.64|125.84|125.39|123.59|129.03|127.23|124.55|122.75|5803
1655168400000|2022-06-14 01:00:00|125.34|123.54|118.92|117.12|125.88|124.08|118.56|116.76|7803
1655172000000|2022-06-14 02:00:00|118.93|117.13|125.45|123.65|127.7|125.9|118.44|116.64|8306
1655175600000|2022-06-14 03:00:00|125.53|123.73|131.29|129.49|132.15|130.35|124.99|123.19|8004
1655179200000|2022-06-14 04:00:00|131.41|129.61|129.82|128.02|135.35|133.55|128.88|127.08|5821
1655182800000|2022-06-14 05:00:00|129.83|128.03|131.65|129.85|134.13|132.33|129.34|127.54|6902
1655186400000|2022-06-14 06:00:00|131.64|129.84|131.21|129.41|132.01|130.21|129.48|127.68|5921
1655190000000|2022-06-14 07:00:00|131.2|129.4|131.45|129.65|133.05|131.25|128.52|126.72|6090
1655193600000|2022-06-14 08:00:00|131.46|129.66|129.07|127.27|131.75|129.95|128.7|126.9|4345
1655197200000|2022-06-14 09:00:00|129.08|127.28|126.13|124.33|129.82|128.02|125.57|123.77|5195
1655200800000|2022-06-14 10:00:00|126.14|124.34|126.04|124.24|128.19|126.39|125.68|123.88|4476
1655204400000|2022-06-14 11:00:00|126.05|124.25|124.77|122.97|126.54|124.74|123.02|121.22|5024
1655208000000|2022-06-14 12:00:00|124.78|122.98|126.05|124.25|127.38|125.58|123.22|121.42|5351
1655211600000|2022-06-14 13:00:00|126.06|124.26|126.63|124.83|129.75|127.95|124.65|122.85|6061
1655215200000|2022-06-14 14:00:00|126.6|124.8|127.86|126.06|128.38|126.58|124.91|123.11|6033
1655218800000|2022-06-14 15:00:00|127.85|126.05|129.09|127.29|129.42|127.62|126.64|124.84|5420
1655222400000|2022-06-14 16:00:00|129.08|127.28|126.38|124.58|129.44|127.64|125.85|124.05|4618
1655226000000|2022-06-14 17:00:00|126.42|124.62|125.38|123.58|127.71|125.91|124.76|122.96|4522
1655229600000|2022-06-14 18:00:00|125.37|123.57|124.57|122.77|126.48|124.68|123.77|121.97|4263
1655233200000|2022-06-14 19:00:00|124.56|122.76|125.53|123.73|125.94|124.14|123.18|121.38|3349
1655236800000|2022-06-14 20:00:00|125.55|123.75|124.44|122.64|125.55|123.75|123.17|121.37|2918
1655240400000|2022-06-14 21:00:00|124.42|122.62|121.87|120.07|125.51|123.71|121.16|119.36|2831
1655244000000|2022-06-14 22:00:00|121.88|120.08|123.9|122.1|124.3|122.5|121.75|119.95|3209
1655247600000|2022-06-14 23:00:00|123.89|122.09|126.73|124.93|127.8|126|123.81|122.01|4272
1655251200000|2022-06-15 00:00:00|126.74|124.94|127.08|125.28|127.45|125.65|125.43|123.63|4075
1655254800000|2022-06-15 01:00:00|127.09|125.29|130.87|129.07|132.16|130.36|126.4|124.6|4318
1655258400000|2022-06-15 02:00:00|130.9|129.1|127.35|125.55|131.06|129.26|126.44|124.64|3376
1655262000000|2022-06-15 03:00:00|127.36|125.56|122.67|120.87|127.87|126.07|122.15|120.35|4223
1655265600000|2022-06-15 04:00:00|122.66|120.86|121.84|120.04|122.81|121.01|120.24|118.44|6157
1655269200000|2022-06-15 05:00:00|121.82|120.02|120.08|118.28|123.28|121.48|117.96|116.16|6038
1655272800000|2022-06-15 06:00:00|120.07|118.27|121.45|119.65|122|120.2|118.6|116.8|4956
1655276400000|2022-06-15 07:00:00|121.43|119.63|118.69|116.89|122.62|120.82|118.11|116.31|5431
1655280000000|2022-06-15 08:00:00|118.68|116.88|114.99|113.19|118.7|116.9|114.27|112.47|6524
1655283600000|2022-06-15 09:00:00|114.98|113.18|114.92|113.12|116.76|114.96|114.38|112.58|5596
1655287200000|2022-06-15 10:00:00|114.93|113.13|115.17|113.37|116.66|114.86|112.36|110.56|6442
1655290800000|2022-06-15 11:00:00|115.16|113.36|118.33|116.53|119.6|117.8|114.28|112.48|5473
1655294400000|2022-06-15 12:00:00|118.34|116.54|118.23|116.43|120.64|118.84|117.62|115.82|4709
1655298000000|2022-06-15 13:00:00|118.24|116.44|120.2|118.4|121.34|119.54|117.87|116.07|5318
1655301600000|2022-06-15 14:00:00|120.21|118.41|117.76|115.96|121.35|119.55|117.5|115.7|5173
1655305200000|2022-06-15 15:00:00|117.75|115.95|118.55|116.75|118.72|116.92|116.37|114.57|3683
1655308800000|2022-06-15 16:00:00|118.57|116.77|114.99|113.19|119.45|117.65|114.32|112.52|4212
1655312400000|2022-06-15 17:00:00|114.98|113.18|117.47|115.67|118.03|116.23|114.06|112.26|4993
1655316000000|2022-06-15 18:00:00|117.52|115.72|122.11|120.31|123.8|122|111|109.2|9474
1655319600000|2022-06-15 19:00:00|122.08|120.28|123.16|121.36|126.57|124.77|122.04|120.24|8188
1655323200000|2022-06-15 20:00:00|123.2|121.4|124.28|122.48|125.09|123.29|122.65|120.85|4304
1655326800000|2022-06-15 21:00:00|124.3|122.5|127.17|125.37|128.25|126.45|124.13|122.33|2415
1655330400000|2022-06-15 22:00:00|127.19|125.39|126.95|125.15|129.21|127.41|126.84|125.04|4095
1655334000000|2022-06-15 23:00:00|126.93|125.13|128.74|126.94|128.75|126.95|126.6|124.8|2989
1655337600000|2022-06-16 00:00:00|128.75|126.95|128.41|126.61|131.6|129.8|127.52|125.72|4071
1655341200000|2022-06-16 01:00:00|128.4|126.6|127.85|126.05|131.05|129.25|127.75|125.95|3010
1655344800000|2022-06-16 02:00:00|127.81|126.01|127.24|125.44|128.67|126.87|126.5|124.7|2128
1655348400000|2022-06-16 03:00:00|127.23|125.43|126.49|124.69|128.11|126.31|126.48|124.68|2303
1655352000000|2022-06-16 04:00:00|126.48|124.68|124|122.2|127.88|126.08|124|122.2|3280
1655355600000|2022-06-16 05:00:00|124.01|122.21|122.72|120.92|125.23|123.43|122.57|120.77|3111
1655359200000|2022-06-16 06:00:00|122.73|120.93|120.09|118.29|123.27|121.47|119.34|117.54|3962
1655362800000|2022-06-16 07:00:00|120.08|118.28|120.04|118.24|121.4|119.6|119.25|117.45|3979
1655366400000|2022-06-16 08:00:00|120.05|118.25|119.33|117.53|120.31|118.51|118.43|116.63|3791
1655370000000|2022-06-16 09:00:00|119.34|117.54|115.6|113.8|119.38|117.58|114.08|112.28|5190
1655373600000|2022-06-16 10:00:00|115.59|113.79|115.29|113.49|115.98|114.18|113.18|111.38|4410
1655377200000|2022-06-16 11:00:00|115.27|113.47|113.16|111.36|115.43|113.63|111.58|109.78|4709
1655380800000|2022-06-16 12:00:00|113.14|111.34|112.9|111.1|115.7|113.9|112.37|110.57|6320
1655384400000|2022-06-16 13:00:00|112.91|111.11|111.39|109.59|114.11|112.31|109.04|107.24|7288
1655388000000|2022-06-16 14:00:00|111.38|109.58|112.07|110.27|113.48|111.68|109.98|108.18|6972
1655391600000|2022-06-16 15:00:00|112.03|110.23|112.84|111.04|114.7|112.9|112.03|110.23|5584
1655395200000|2022-06-16 16:00:00|112.85|111.05|114.45|112.65|115.11|113.31|112.38|110.58|4557
1655398800000|2022-06-16 17:00:00|114.49|112.69|113.69|111.89|115.73|113.93|113.55|111.75|3667
1655402400000|2022-06-16 18:00:00|113.68|111.88|113.07|111.27|113.84|112.04|112.11|110.31|3444
1655406000000|2022-06-16 19:00:00|113.05|111.25|111.93|110.13|113.72|111.92|111.01|109.21|4390
1655409600000|2022-06-16 20:00:00|111.94|110.14|113.5|111.7|113.62|111.82|111.53|109.73|3089
1655413200000|2022-06-16 21:00:00|113.49|111.69|112.32|110.52|113.93|112.13|111.99|110.19|1301
1655416800000|2022-06-16 22:00:00|112.31|110.51|112.18|110.38|112.54|110.74|112.15|110.35|272
1655420400000|2022-06-16 23:00:00|108.57|106.77|110.13|108.33|110.6|108.8|108|106.2|4382
1655424000000|2022-06-17 00:00:00|110.14|108.34|111.6|109.8|113.74|111.94|108.79|106.99|4672
1655427600000|2022-06-17 01:00:00|111.59|109.79|114.85|113.05|115.22|113.42|111.54|109.74|4840
1655431200000|2022-06-17 02:00:00|114.89|113.09|113.58|111.78|115.62|113.82|113.04|111.24|4278
1655434800000|2022-06-17 03:00:00|113.55|111.75|112.55|110.75|114.55|112.75|112.41|110.61|3991
1655438400000|2022-06-17 04:00:00|112.59|110.79|113.93|112.13|114.75|112.95|112.4|110.6|3035
1655442000000|2022-06-17 05:00:00|113.94|112.14|114.95|113.15|118.42|116.62|113.62|111.82|3715
1655445600000|2022-06-17 06:00:00|114.97|113.17|115.19|113.39|115.55|113.75|113.89|112.09|3272
1655449200000|2022-06-17 07:00:00|115.18|113.38|115.47|113.67|116.64|114.84|114.35|112.55|3459
1655452800000|2022-06-17 08:00:00|115.48|113.68|113.47|111.67|116.84|115.04|113.43|111.63|3019
1655456400000|2022-06-17 09:00:00|113.49|111.69|108.74|106.94|113.58|111.78|108.39|106.59|5879
1655460000000|2022-06-17 10:00:00|108.72|106.92|111.51|109.71|111.6|109.8|107.57|105.77|4424
1655463600000|2022-06-17 11:00:00|111.52|109.72|111.21|109.41|112.36|110.56|110.7|108.9|3118
1655467200000|2022-06-17 12:00:00|111.19|109.39|109.93|108.13|111.92|110.12|109.3|107.5|3391
1655470800000|2022-06-17 13:00:00|109.94|108.14|112.4|110.6|112.44|110.64|109.59|107.79|4834
1655474400000|2022-06-17 14:00:00|112.39|110.59|115.57|113.77|115.82|114.02|110.08|108.28|4843
1655478000000|2022-06-17 15:00:00|115.54|113.74|117.53|115.73|117.89|116.09|114.01|112.21|5193
1655481600000|2022-06-17 16:00:00|117.52|115.72|118.21|116.41|121.26|119.46|116.37|114.57|5904
1655485200000|2022-06-17 17:00:00|118.22|116.42|119.05|117.25|119.78|117.98|117.36|115.56|4241
1655488800000|2022-06-17 18:00:00|119.04|117.24|120.01|118.21|120.91|119.11|118.54|116.74|3900
1655492400000|2022-06-17 19:00:00|120.02|118.22|119.67|117.87|121.1|119.3|118.79|116.99|3526
1655496000000|2022-06-17 20:00:00|119.66|117.86|120.64|118.84|122.08|120.28|119.48|117.68|2799
1655535600000|2022-06-18 07:00:00|120.43|118.63|120.43|118.63|120.43|118.63|120.43|118.63|1
1655539200000|2022-06-18 08:00:00|114.05|112.25|120.43|118.63|120.43|118.63|114.01|112.21|134
1655542800000|2022-06-18 09:00:00|115.67|113.87|116.73|114.93|116.97|115.17|115.12|113.32|3040
1655546400000|2022-06-18 10:00:00|116.72|114.92|119.84|118.04|120.6|118.8|116.58|114.78|5040
1655550000000|2022-06-18 11:00:00|119.85|118.05|118.47|116.67|120.04|118.24|117.84|116.04|2492
1655553600000|2022-06-18 12:00:00|116.22|114.42|118.38|116.58|118.85|117.05|116.02|114.22|3416
1655557200000|2022-06-18 13:00:00|118.39|116.59|119.04|117.24|119.58|117.78|117.55|115.75|3011
1655560800000|2022-06-18 14:00:00|119.05|117.25|121.69|119.89|123.85|122.05|118.98|117.18|5154
1655564400000|2022-06-18 15:00:00|121.7|119.9|120.03|118.23|122.68|120.88|119.44|117.64|4318
1655568000000|2022-06-18 16:00:00|120.04|118.24|118.62|116.82|121.97|120.17|117.62|115.82|4787
1655571600000|2022-06-18 17:00:00|118.63|116.83|116.33|114.53|119.41|117.61|116.2|114.4|4421
1655575200000|2022-06-18 18:00:00|116.32|114.52|116.11|114.31|118.12|116.32|115.33|113.53|6003
1655578800000|2022-06-18 19:00:00|116.12|114.32|112.8|111|116.5|114.7|112.59|110.79|5882
1655582400000|2022-06-18 20:00:00|112.81|111.01|113.51|111.71|114.69|112.89|109.95|108.15|8958
1655586000000|2022-06-18 21:00:00|113.52|111.72|117.92|116.12|119.77|117.97|113.4|111.6|6111
1655589600000|2022-06-18 22:00:00|117.91|116.11|120.05|118.25|122.95|121.15|117.07|115.27|6579
1655593200000|2022-06-18 23:00:00|120.06|118.26|116.1|114.3|120.46|118.66|116.1|114.3|3990
1655596800000|2022-06-19 00:00:00|116.11|114.31|116.79|114.99|119.56|117.76|115.94|114.14|4504
1655600400000|2022-06-19 01:00:00|116.8|115|115.62|113.82|116.89|115.09|114.72|112.92|3635
1655604000000|2022-06-19 02:00:00|115.63|113.83|115.11|113.31|116.37|114.57|113.8|112|4349
1655607600000|2022-06-19 03:00:00|115.1|113.3|114.86|113.06|117.25|115.45|114.43|112.63|3645
1655611200000|2022-06-19 04:00:00|114.85|113.05|115.74|113.94|116.29|114.49|114.36|112.56|3395
1655614800000|2022-06-19 05:00:00|115.72|113.92|112.91|111.11|116.14|114.34|111.83|110.03|5340
1655618400000|2022-06-19 06:00:00|112.9|111.1|114.24|112.44|114.89|113.09|112.03|110.23|3764
1655622000000|2022-06-19 07:00:00|114.25|112.45|115.06|113.26|116.34|114.54|113.81|112.01|3366
1655625600000|2022-06-19 08:00:00|115.07|113.27|116.2|114.4|116.46|114.66|114.42|112.62|2772
1655629200000|2022-06-19 09:00:00|116.19|114.39|118.14|116.34|119.61|117.81|115.57|113.77|4542
1655632800000|2022-06-19 10:00:00|118.13|116.33|122.9|121.1|124.63|122.83|117.63|115.83|6109
1655636400000|2022-06-19 11:00:00|122.89|121.09|120.93|119.13|123.26|121.46|120.7|118.9|4055
1655640000000|2022-06-19 12:00:00|120.92|119.12|119.92|118.12|122.31|120.51|119.2|117.4|4436
1655643600000|2022-06-19 13:00:00|119.93|118.13|118.75|116.95|120.78|118.98|118.35|116.55|3402
1655647200000|2022-06-19 14:00:00|118.73|116.93|119.17|117.37|120.12|118.32|118.54|116.74|2739
1655650800000|2022-06-19 15:00:00|119.18|117.38|120.07|118.27|120.93|119.13|117.32|115.52|4103
1655654400000|2022-06-19 16:00:00|120.05|118.25|119.87|118.07|122.19|120.39|118.88|117.08|4447
1655658000000|2022-06-19 17:00:00|119.86|118.06|119.09|117.29|120.57|118.77|118.24|116.44|2952
1655661600000|2022-06-19 18:00:00|119.08|117.28|122.66|120.86|122.78|120.98|119.04|117.24|3428
1655665200000|2022-06-19 19:00:00|122.69|120.89|122.31|118.51|123.19|121.01|121.08|118.33|5021
1655668800000|2022-06-19 20:00:00|122.32|118.52|123.23|119.43|124.05|120.25|121.19|117.39|5045
1655672400000|2022-06-19 21:00:00|123.25|119.45|120.82|119.02|123.35|120.01|120.56|118.76|2166
1655676000000|2022-06-19 22:00:00|120.83|119.03|120.55|118.75|121.48|119.68|120.24|118.44|3696
1655679600000|2022-06-19 23:00:00|120.56|118.76|121.28|119.48|121.28|119.48|118.67|116.87|2153
1655683200000|2022-06-20 00:00:00|121.27|119.47|117.24|115.44|122.14|120.34|117.11|115.31|4142
1655686800000|2022-06-20 01:00:00|117.23|115.43|119.58|117.78|119.63|117.83|116.85|115.05|3065
1655690400000|2022-06-20 02:00:00|119.56|117.76|119.4|117.6|120.5|118.7|117.78|115.98|3427
1655694000000|2022-06-20 03:00:00|119.38|117.58|120.16|118.36|122.05|120.25|119.07|117.27|3512
1655697600000|2022-06-20 04:00:00|120.17|118.37|118.9|117.1|121.31|119.51|118.75|116.95|2750
1655701200000|2022-06-20 05:00:00|118.91|117.11|120.75|118.95|120.79|118.99|118.77|116.97|3076
1655704800000|2022-06-20 06:00:00|120.74|118.94|120.67|118.87|121.08|119.28|119.17|117.37|2635
1655708400000|2022-06-20 07:00:00|120.68|118.88|119.66|117.86|120.73|118.93|118.42|116.62|2785
1655712000000|2022-06-20 08:00:00|119.67|117.87|121.39|119.59|121.95|120.15|119.47|117.67|4235
1655715600000|2022-06-20 09:00:00|121.38|119.58|122.03|120.23|123.19|121.39|121.03|119.23|3975
1655719200000|2022-06-20 10:00:00|122.02|120.22|123.6|121.8|124.3|122.5|120.92|119.12|4334
1655722800000|2022-06-20 11:00:00|123.61|121.81|125.12|123.32|125.4|123.6|122.39|120.59|3342
1655726400000|2022-06-20 12:00:00|125.14|123.34|122.4|120.6|125.18|123.38|121.53|119.73|3649
1655730000000|2022-06-20 13:00:00|122.39|120.59|121.13|119.33|122.93|121.13|120.49|118.69|3684
1655733600000|2022-06-20 14:00:00|121.14|119.34|122.41|120.61|122.44|120.64|120.78|118.98|3493
1655737200000|2022-06-20 15:00:00|122.42|120.62|122.23|120.43|123.09|121.29|120.96|119.16|3470
1655740800000|2022-06-20 16:00:00|122.24|120.44|122.17|120.37|122.66|120.86|121.53|119.73|3383
1655744400000|2022-06-20 17:00:00|122.15|120.35|121.1|119.3|123.72|121.92|121.07|119.27|2959
1655748000000|2022-06-20 18:00:00|121.11|119.31|122.33|120.53|122.46|120.66|119.54|117.74|3443
1655751600000|2022-06-20 19:00:00|122.29|120.49|123.17|121.37|123.69|121.89|120.7|118.9|2983
1655755200000|2022-06-20 20:00:00|123.16|121.36|122.65|120.85|123.82|122.02|122.09|120.29|2232
1655758800000|2022-06-20 21:00:00|122.68|120.88|118.48|116.68|122.84|121.04|118.22|116.42|1878
1655762400000|2022-06-20 22:00:00|118.49|116.69|118.23|116.43|119.01|117.21|117.27|115.47|3674
1655766000000|2022-06-20 23:00:00|118.24|116.44|119.43|117.63|120.59|118.79|117.98|116.18|3035
1655769600000|2022-06-21 00:00:00|119.42|117.62|119.67|117.87|120.4|118.6|117.59|115.79|3708
1655773200000|2022-06-21 01:00:00|119.66|117.86|119.92|118.12|120.68|118.88|118.83|117.03|2933
1655776800000|2022-06-21 02:00:00|119.91|118.11|119.36|117.56|120.36|118.56|118.88|117.08|2926
1655780400000|2022-06-21 03:00:00|119.37|117.57|119.52|117.72|120|118.2|119.01|117.21|2814
1655784000000|2022-06-21 04:00:00|119.51|117.71|119.5|117.7|120.2|118.4|118.61|116.81|2301
1655787600000|2022-06-21 05:00:00|119.58|117.78|120.7|118.9|121.11|119.31|119.35|117.55|3493
1655791200000|2022-06-21 06:00:00|120.71|118.91|122.02|120.22|122.1|120.3|120.71|118.91|1838
1655794800000|2022-06-21 07:00:00|121.67|119.87|119.47|117.67|121.83|120.03|119.32|117.52|2243
1655798400000|2022-06-21 08:00:00|119.48|117.68|122.27|120.47|122.63|120.83|119.19|117.39|3605
1655802000000|2022-06-21 09:00:00|122.28|120.48|121.73|119.93|122.86|121.06|120.35|118.55|3436
1655805600000|2022-06-21 10:00:00|121.74|119.94|120.87|119.07|121.84|120.04|120.31|118.51|2136
1655809200000|2022-06-21 11:00:00|120.88|119.08|117.84|116.04|121.01|119.21|117.36|115.56|2902
1655812800000|2022-06-21 12:00:00|117.83|116.03|117.11|115.31|118.87|117.07|114.64|112.84|3432
1655816400000|2022-06-21 13:00:00|117.12|115.32|120.59|118.79|120.76|118.96|116.95|115.15|4763
1655820000000|2022-06-21 14:00:00|120.52|118.72|120.59|118.79|121.4|119.6|119.22|117.42|3993
1655823600000|2022-06-21 15:00:00|120.6|118.8|120.63|118.83|120.91|119.11|119.64|117.84|2597
1655827200000|2022-06-21 16:00:00|120.66|118.86|122.54|120.74|123.93|122.13|120.23|118.43|3504
1655830800000|2022-06-21 17:00:00|122.56|120.76|120.83|119.03|123.17|121.37|120.55|118.75|2822
1655834400000|2022-06-21 18:00:00|120.84|119.04|120.26|118.46|121.18|119.38|119.94|118.14|2516
1655838000000|2022-06-21 19:00:00|120.15|118.35|119.58|117.78|121.92|120.12|119.25|117.45|3148
1655841600000|2022-06-21 20:00:00|119.57|117.77|119.54|117.74|120.01|118.21|118.47|116.67|2890
1655845200000|2022-06-21 21:00:00|119.53|117.73|119.5|117.7|119.89|118.09|119.01|117.21|1278
1655848800000|2022-06-21 22:00:00|119.51|117.71|120.44|118.64|120.49|118.69|118.67|116.87|2540
1655852400000|2022-06-21 23:00:00|120.45|118.65|120.28|118.48|121.51|119.71|118.54|116.74|3015
1655856000000|2022-06-22 00:00:00|120.29|118.49|118.88|117.08|120.3|118.5|117.42|115.62|3776
1655859600000|2022-06-22 01:00:00|118.87|117.07|116.82|115.02|120|118.2|116.8|115|3088
1655863200000|2022-06-22 02:00:00|116.83|115.03|117.06|115.26|117.63|115.83|115.8|114|3486
1655866800000|2022-06-22 03:00:00|117.05|115.25|115.44|113.64|118.1|116.3|115.1|113.3|2614
1655870400000|2022-06-22 04:00:00|115.43|113.63|116.67|114.87|116.82|115.02|115.27|113.47|2545
1655874000000|2022-06-22 05:00:00|116.68|114.88|116.94|115.14|118.35|116.55|116.64|114.84|1943
1655877600000|2022-06-22 06:00:00|116.95|115.15|115.73|113.93|117.36|115.56|115.12|113.32|3273
1655881200000|2022-06-22 07:00:00|115.72|113.92|113.86|112.06|116.66|114.86|113.43|111.63|3030
1655884800000|2022-06-22 08:00:00|113.87|112.07|114.82|113.02|114.98|113.18|113.34|111.54|2671
1655888400000|2022-06-22 09:00:00|114.81|113.01|115.73|113.93|116.53|114.73|114.81|113.01|2704
1655892000000|2022-06-22 10:00:00|115.72|113.92|115.25|113.45|115.84|114.04|114.9|113.1|2392
1655895600000|2022-06-22 11:00:00|115.26|113.46|116.33|114.53|117.17|115.37|115.16|113.36|2380
1655899200000|2022-06-22 12:00:00|116.32|114.52|116.03|114.23|116.64|114.84|114.57|112.77|3251
1655902800000|2022-06-22 13:00:00|116.02|114.22|117.65|115.85|117.94|116.14|114.99|113.19|4450
1655906400000|2022-06-22 14:00:00|117.63|115.83|117.79|115.99|118.72|116.92|117.2|115.4|4493
1655910000000|2022-06-22 15:00:00|117.8|116|115.3|113.5|117.82|116.02|115.01|113.21|3927
1655913600000|2022-06-22 16:00:00|115.29|113.49|116.13|114.33|116.18|114.38|113.81|112.01|4921
1655917200000|2022-06-22 17:00:00|116.15|114.35|115.79|113.99|116.34|114.54|115.32|113.52|2857
1655920800000|2022-06-22 18:00:00|115.8|114|115.97|114.17|116.55|114.75|115.66|113.86|2380
1655924400000|2022-06-22 19:00:00|115.95|114.15|115.26|113.46|116.18|114.38|114.28|112.48|2866
1655928000000|2022-06-22 20:00:00|115.24|113.44|114.12|112.32|115.87|114.07|113.29|111.49|3303
1655931600000|2022-06-22 21:00:00|114.14|112.34|114.55|112.75|114.71|112.91|113.48|111.68|1784
1655935200000|2022-06-22 22:00:00|114.56|112.76|115.53|113.73|115.55|113.75|114.55|112.75|1833
1655938800000|2022-06-22 23:00:00|115.54|113.74|113.57|111.77|115.65|113.85|113.49|111.69|1925
1655942400000|2022-06-23 00:00:00|113.56|111.76|116.39|114.59|116.58|114.78|112.51|110.71|3863
1655946000000|2022-06-23 01:00:00|116.4|114.6|115.93|114.13|117.18|115.38|115.81|114.01|2461
1655949600000|2022-06-23 02:00:00|115.92|114.12|115.93|114.13|116.57|114.77|115.74|113.94|1833
1655953200000|2022-06-23 03:00:00|115.94|114.14|115.45|113.65|116.05|114.25|115.36|113.56|1737
1655956800000|2022-06-23 04:00:00|115.33|113.53|116.45|114.65|116.93|115.13|115.28|113.48|1881
1655960400000|2022-06-23 05:00:00|116.46|114.66|115.88|114.08|117.74|115.94|115.79|113.99|2297
1655964000000|2022-06-23 06:00:00|115.89|114.09|116.78|114.98|117.89|116.09|115.89|114.09|2394
1655967600000|2022-06-23 07:00:00|116.84|115.04|116.4|114.6|117.72|115.92|116.15|114.35|2345
1655971200000|2022-06-23 08:00:00|116.39|114.59|116.82|115.02|117.68|115.88|116.29|114.49|2216
1655974800000|2022-06-23 09:00:00|116.81|115.01|117.43|115.63|117.56|115.76|116.46|114.66|2061
1655978400000|2022-06-23 10:00:00|117.42|115.62|117.9|116.1|118.01|116.21|116.97|115.17|2118
1655982000000|2022-06-23 11:00:00|117.88|116.08|117.05|115.25|118.03|116.23|117.02|115.22|2069
1655985600000|2022-06-23 12:00:00|117.04|115.24|117.49|115.69|119.1|117.3|117.04|115.24|3514
1655989200000|2022-06-23 13:00:00|117.48|115.68|116.15|114.35|118.12|116.32|115.91|114.11|3182
1655992800000|2022-06-23 14:00:00|116.19|114.39|116.91|115.11|116.94|115.14|115.53|113.73|2142
1655996400000|2022-06-23 15:00:00|116.88|115.08|115.69|113.89|117.18|115.38|114.91|113.11|2480
1656000000000|2022-06-23 16:00:00|115.68|113.88|115.61|113.81|116.18|114.38|115.22|113.42|2064
1656003600000|2022-06-23 17:00:00|115.6|113.8|116.46|114.66|116.92|115.12|114.9|113.1|1939
1656007200000|2022-06-23 18:00:00|116.45|114.65|115.59|113.79|116.59|114.79|115.5|113.7|1634
1656010800000|2022-06-23 19:00:00|115.61|113.81|117.31|115.51|117.59|115.79|115.23|113.43|2790
1656014400000|2022-06-23 20:00:00|117.32|115.52|117.86|116.06|118.77|116.97|117.03|115.23|2638
1656018000000|2022-06-23 21:00:00|117.87|116.07|117.49|115.69|117.94|116.14|117.09|115.29|1291
1656021600000|2022-06-23 22:00:00|117.47|115.67|117.08|115.28|118.79|116.99|117.03|115.23|1970
1656025200000|2022-06-23 23:00:00|117.09|115.29|117.15|115.35|118.02|116.22|116.3|114.5|2100
1656028800000|2022-06-24 00:00:00|117.14|115.34|116.72|114.92|117.71|115.91|116.64|114.84|2302
1656032400000|2022-06-24 01:00:00|116.71|114.91|118.11|116.31|119.65|117.85|116.66|114.86|2733
1656036000000|2022-06-24 02:00:00|118.13|116.33|119.49|117.69|120.94|119.14|117.86|116.06|2628
1656039600000|2022-06-24 03:00:00|119.51|117.71|118.64|116.84|119.88|118.08|118.29|116.49|2195
1656043200000|2022-06-24 04:00:00|118.6|116.8|117.93|116.13|119.4|117.6|117.49|115.69|2032
1656046800000|2022-06-24 05:00:00|117.94|116.14|117.54|115.74|119.23|117.43|117.25|115.45|2064
1656050400000|2022-06-24 06:00:00|117.55|115.75|119.28|117.48|119.33|117.53|117.4|115.6|2282
1656054000000|2022-06-24 07:00:00|119.27|117.47|119.08|117.28|120.09|118.29|118.87|117.07|2278
1656057600000|2022-06-24 08:00:00|119.07|117.27|119.44|117.64|119.6|117.8|118.39|116.59|2365
1656061200000|2022-06-24 09:00:00|119.43|117.63|118.79|116.99|119.86|118.06|118.1|116.3|1863
1656064800000|2022-06-24 10:00:00|118.82|117.02|119.63|117.83|119.78|117.98|118.77|116.97|2152
1656068400000|2022-06-24 11:00:00|119.61|117.81|120.59|118.79|121.66|119.86|119.49|117.69|3320
1656072000000|2022-06-24 12:00:00|120.61|118.81|120.67|118.87|121.88|120.08|120.41|118.61|3081
1656075600000|2022-06-24 13:00:00|120.65|118.85|119.69|117.89|121.64|119.84|119.67|117.87|3151
1656079200000|2022-06-24 14:00:00|119.68|117.88|118.01|116.21|120.48|118.68|117.37|115.57|3425
1656082800000|2022-06-24 15:00:00|118.02|116.22|116.95|115.15|118.09|116.29|116.13|114.33|3304
1656086400000|2022-06-24 16:00:00|116.96|115.16|117.25|115.45|117.27|115.47|115.38|113.58|2732
1656090000000|2022-06-24 17:00:00|117.24|115.44|116.57|114.77|117.96|116.16|116.06|114.26|2765
1656093600000|2022-06-24 18:00:00|116.56|114.76|117.72|115.92|117.83|116.03|116.35|114.55|2150
1656097200000|2022-06-24 19:00:00|117.73|115.93|118.18|116.38|118.27|116.47|117.18|115.38|2634
1656100800000|2022-06-24 20:00:00|118.17|116.37|118.1|116.3|119|117.2|118.06|116.26|2481
1656140400000|2022-06-25 07:00:00|116.79|114.99|116.75|114.95|117.02|115.22|115.48|113.68|2634
1656144000000|2022-06-25 08:00:00|116.76|114.96|115.73|113.93|116.92|115.12|115.52|113.72|1898
1656147600000|2022-06-25 09:00:00|115.66|113.86|116.33|114.53|116.74|114.94|115.5|113.7|2001
1656151200000|2022-06-25 10:00:00|116.34|114.54|116.04|114.24|116.62|114.82|115.49|113.69|1684
1656154800000|2022-06-25 11:00:00|116.05|114.25|115.05|113.25|116.49|114.69|114.6|112.8|1996
1656158400000|2022-06-25 12:00:00|115.06|113.26|113.45|111.65|115.08|113.28|112.09|110.29|3981
1656162000000|2022-06-25 13:00:00|113.44|111.64|113.7|111.9|114.03|112.23|112.77|110.97|2875
1656165600000|2022-06-25 14:00:00|113.69|111.89|113.47|111.67|113.83|112.03|112.52|110.72|2511
1656169200000|2022-06-25 15:00:00|113.48|111.68|112.89|111.09|113.99|112.19|112.08|110.28|3081
1656172800000|2022-06-25 16:00:00|112.88|111.08|113.69|111.89|114.33|112.53|112.45|110.65|2299
1656176400000|2022-06-25 17:00:00|113.68|111.88|113.72|111.92|114.53|112.73|112.98|111.18|2195
1656180000000|2022-06-25 18:00:00|113.73|111.93|115.51|113.71|115.56|113.76|113.44|111.64|1868
1656183600000|2022-06-25 19:00:00|115.54|113.74|115.24|113.44|115.84|114.04|114.58|112.78|1742
1656187200000|2022-06-25 20:00:00|115.26|113.46|114.54|112.74|115.4|113.6|114.29|112.49|1496
1656190800000|2022-06-25 21:00:00|114.53|112.73|115.78|113.98|116.01|114.21|114.51|112.71|2844
1656194400000|2022-06-25 22:00:00|115.77|113.97|114.54|112.74|115.88|114.08|114.19|112.39|2379
1656198000000|2022-06-25 23:00:00|114.55|112.75|116.34|114.54|116.68|114.88|114.55|112.75|1881
1656201600000|2022-06-26 00:00:00|116.33|114.53|116.23|114.43|116.52|114.72|115.49|113.69|2041
1656205200000|2022-06-26 01:00:00|116.24|114.44|116.88|115.08|118.39|116.59|116.2|114.4|2891
1656208800000|2022-06-26 02:00:00|116.89|115.09|118.77|116.97|118.98|117.18|116.83|115.03|2631
1656212400000|2022-06-26 03:00:00|118.78|116.98|118.34|116.54|119.36|117.56|117.96|116.16|2741
1656216000000|2022-06-26 04:00:00|118.36|116.56|118.23|116.43|118.97|117.17|117.05|115.25|2355
1656219600000|2022-06-26 05:00:00|118.24|116.44|118.56|116.76|119.23|117.43|117.74|115.94|2000
1656223200000|2022-06-26 06:00:00|118.57|116.77|118.36|116.56|118.86|117.06|117.48|115.68|1970
1656226800000|2022-06-26 07:00:00|118.37|116.57|118.22|116.42|118.96|117.16|117.67|115.87|2063
1656230400000|2022-06-26 08:00:00|118.23|116.43|118.57|116.77|118.86|117.06|117.85|116.05|2199
1656234000000|2022-06-26 09:00:00|118.58|116.78|117.86|116.06|118.84|117.04|117.55|115.75|2491
1656237600000|2022-06-26 10:00:00|117.87|116.07|118.16|116.36|118.27|116.47|117.35|115.55|2038
1656241200000|2022-06-26 11:00:00|118.17|116.37|119.33|117.53|119.68|117.88|117.92|116.12|2717
1656244800000|2022-06-26 12:00:00|119.31|117.51|117.04|115.24|120.24|118.44|116.57|114.77|3981
1656248400000|2022-06-26 13:00:00|117.05|115.25|117.26|115.46|117.41|115.61|116.17|114.37|3472
1656252000000|2022-06-26 14:00:00|117.25|115.45|117.8|116|117.99|116.19|117.05|115.25|1984
1656255600000|2022-06-26 15:00:00|117.81|116.01|116.96|115.16|117.93|116.13|116.1|114.3|2572
1656259200000|2022-06-26 16:00:00|116.97|115.17|118.19|116.39|118.84|117.04|116.73|114.93|2190
1656262800000|2022-06-26 17:00:00|118.18|116.38|117.28|115.48|118.41|116.61|116.6|114.8|2179
1656266400000|2022-06-26 18:00:00|117.29|115.49|115.77|113.97|117.31|115.51|114.9|113.1|2116
1656270000000|2022-06-26 19:00:00|115.76|113.96|117.06|113.26|117.29|114.16|115.31|112.66|1476
1656273600000|2022-06-26 20:00:00|117.08|113.28|118.59|114.79|119.04|115.24|116.55|112.75|2299
1656277200000|2022-06-26 21:00:00|118.6|114.8|117.28|115.48|118.71|116.08|117|113.99|1560
1656280800000|2022-06-26 22:00:00|117.29|115.49|115.54|113.74|117.33|115.53|114.22|112.42|3267
1656284400000|2022-06-26 23:00:00|115.53|113.73|113.8|112|115.72|113.92|113.27|111.47|2899
1656288000000|2022-06-27 00:00:00|113.78|111.98|115.3|113.5|115.44|113.64|113.48|111.68|3371
1656291600000|2022-06-27 01:00:00|115.29|113.49|115.32|113.52|115.63|113.83|114.51|112.71|2140
1656295200000|2022-06-27 02:00:00|115.33|113.53|115.76|113.96|116.36|114.56|115.19|113.39|1415
1656298800000|2022-06-27 03:00:00|115.72|113.92|115.74|113.94|116.25|114.45|115.2|113.4|1194
1656302400000|2022-06-27 04:00:00|115.73|113.93|116.15|114.35|116.22|114.42|115.34|113.54|1064
1656306000000|2022-06-27 05:00:00|116.13|114.33|115.43|113.63|116.38|114.58|114.94|113.14|979
1656309600000|2022-06-27 06:00:00|115.44|113.64|116.01|114.21|116.19|114.39|115.23|113.43|959
1656313200000|2022-06-27 07:00:00|115.98|114.18|116.73|114.93|117.07|115.27|115.9|114.1|1760
1656316800000|2022-06-27 08:00:00|116.74|114.94|117.02|115.22|117.35|115.55|116.4|114.6|1279
1656320400000|2022-06-27 09:00:00|117.03|115.23|116.7|114.9|117.12|115.32|116.62|114.82|1202
1656324000000|2022-06-27 10:00:00|116.71|114.91|117.5|115.7|117.93|116.13|116.71|114.91|1493
1656327600000|2022-06-27 11:00:00|117.49|115.69|115.98|114.18|117.5|115.7|115.89|114.09|1557
1656331200000|2022-06-27 12:00:00|115.99|114.19|115.57|113.77|116.25|114.45|115.18|113.38|1858
1656334800000|2022-06-27 13:00:00|115.56|113.76|113.21|111.41|116.1|114.3|113|111.2|4081
1656338400000|2022-06-27 14:00:00|113.22|111.42|113.22|111.42|113.35|111.55|111.12|109.32|3687
1656342000000|2022-06-27 15:00:00|113.23|111.43|112.85|111.05|113.57|111.77|112.4|110.6|2269
1656345600000|2022-06-27 16:00:00|112.84|111.04|112.92|111.12|113.53|111.73|112.36|110.56|1702
1656349200000|2022-06-27 17:00:00|112.94|111.14|112.39|110.59|113.21|111.41|112.3|110.5|1071
1656352800000|2022-06-27 18:00:00|112.38|110.58|112.24|110.44|113.39|111.59|111.1|109.3|1821
1656356400000|2022-06-27 19:00:00|112.23|110.43|112.38|110.58|112.69|110.89|111.21|109.41|1619
1656360000000|2022-06-27 20:00:00|112.39|110.59|112.49|110.69|112.85|111.05|112.09|110.29|1271
1656363600000|2022-06-27 21:00:00|112.5|110.7|112.04|110.24|112.77|110.97|111.98|110.18|692
1656367200000|2022-06-27 22:00:00|112.09|110.29|112.33|110.53|113.68|111.88|112.07|110.27|1871
1656370800000|2022-06-27 23:00:00|112.67|110.87|112.34|110.54|112.86|111.06|111.76|109.96|1195
1656374400000|2022-06-28 00:00:00|112.3|110.5|112.23|110.43|113.13|111.33|111.53|109.73|2117
1656378000000|2022-06-28 01:00:00|112.22|110.42|109.8|108|112.73|110.93|109.21|107.41|2510
1656381600000|2022-06-28 02:00:00|109.79|107.99|109.55|107.75|110.19|108.39|108.29|106.49|2740
1656385200000|2022-06-28 03:00:00|109.54|107.74|110.03|108.23|110.2|108.4|109.19|107.39|1523
1656388800000|2022-06-28 04:00:00|110.04|108.24|110.86|109.06|111.08|109.28|109.43|107.63|1798
1656392400000|2022-06-28 05:00:00|110.87|109.07|111.73|109.93|112.19|110.39|110.67|108.87|1694
1656396000000|2022-06-28 06:00:00|111.69|109.89|111.77|109.97|112.48|110.68|111.62|109.82|1419
1656399600000|2022-06-28 07:00:00|111.8|110|111.79|109.99|112.5|110.7|111.69|109.89|1620
1656403200000|2022-06-28 08:00:00|111.81|110.01|113.2|111.4|113.56|111.76|111.56|109.76|2114
1656406800000|2022-06-28 09:00:00|113.21|111.41|112.29|110.49|113.62|111.82|112.27|110.47|1998
1656410400000|2022-06-28 10:00:00|112.28|110.48|112.13|110.33|112.68|110.88|111.73|109.93|1484
1656414000000|2022-06-28 11:00:00|112.15|110.35|112|110.2|112.63|110.83|111.46|109.66|1925
1656417600000|2022-06-28 12:00:00|112.02|110.22|112.4|110.6|113.06|111.26|111.98|110.18|1879
1656421200000|2022-06-28 13:00:00|112.43|110.63|112.95|111.15|113.31|111.51|111.95|110.15|2645
1656424800000|2022-06-28 14:00:00|112.96|111.16|111.06|109.26|113.22|111.42|110.34|108.54|2853
1656428400000|2022-06-28 15:00:00|111.05|109.25|108.76|106.96|111.12|109.32|108.51|106.71|2758
1656432000000|2022-06-28 16:00:00|108.74|106.94|110.15|108.35|111|109.2|108.65|106.85|2934
1656435600000|2022-06-28 17:00:00|110.14|108.34|109.5|107.7|110.2|108.4|108.25|106.45|2180
1656439200000|2022-06-28 18:00:00|109.51|107.71|106.92|105.12|109.65|107.85|105.05|103.25|3889
1656442800000|2022-06-28 19:00:00|106.93|105.13|106.3|104.5|107.04|105.24|105.77|103.97|2575
1656446400000|2022-06-28 20:00:00|106.29|104.49|106.71|104.91|107.04|105.24|105.96|104.16|2284
1656450000000|2022-06-28 21:00:00|106.74|104.94|106.98|105.18|107.01|105.21|106.64|104.84|300
1656453600000|2022-06-28 22:00:00|106.7|104.9|103.75|101.95|106.7|104.9|103.56|101.76|2950
1656457200000|2022-06-28 23:00:00|103.76|101.96|103.91|102.11|104.3|102.5|102.86|101.06|3474
1656460800000|2022-06-29 00:00:00|103.9|102.1|104.31|102.51|104.99|103.19|102.16|100.36|3308
1656464400000|2022-06-29 01:00:00|104.32|102.52|105.83|104.03|106.1|104.3|104.08|102.28|1706
1656468000000|2022-06-29 02:00:00|105.82|104.02|105.89|104.09|106.27|104.47|104.69|102.89|1622
1656471600000|2022-06-29 03:00:00|105.88|104.08|105.15|103.35|106.15|104.35|104.92|103.12|1625
1656475200000|2022-06-29 04:00:00|105.16|103.36|104.99|103.19|105.72|103.92|104.81|103.01|1873
1656478800000|2022-06-29 05:00:00|104.98|103.18|104.3|102.5|105.44|103.64|103.68|101.88|2114
1656482400000|2022-06-29 06:00:00|104.33|102.53|102.72|100.92|104.35|102.55|102.13|100.33|2932
1656486000000|2022-06-29 07:00:00|102.73|100.93|103.84|102.04|104.01|102.21|102.38|100.58|2751
1656489600000|2022-06-29 08:00:00|103.83|102.03|103.76|101.96|104.33|102.53|103.23|101.43|1621
1656493200000|2022-06-29 09:00:00|103.75|101.95|104.43|102.63|106.3|104.5|103.59|101.79|2488
1656496800000|2022-06-29 10:00:00|104.42|102.62|104.23|102.43|105.16|103.36|103.95|102.15|1755
1656500400000|2022-06-29 11:00:00|104.24|102.44|105.47|103.67|105.55|103.75|103.24|101.44|3303
1656504000000|2022-06-29 12:00:00|105.46|103.66|107.1|105.3|107.61|105.81|104.34|102.54|3722
1656507600000|2022-06-29 13:00:00|107.09|105.29|107.05|105.25|108.71|106.91|105.21|103.41|4502
1656511200000|2022-06-29 14:00:00|107.01|105.21|107.78|105.98|108.03|106.23|106.75|104.95|2702
1656514800000|2022-06-29 15:00:00|107.8|106|106.6|104.8|107.89|106.09|106.1|104.3|1955
1656518400000|2022-06-29 16:00:00|106.59|104.79|105.63|103.83|106.92|105.12|105.17|103.37|2447
1656522000000|2022-06-29 17:00:00|105.62|103.82|105.89|104.09|106.08|104.28|104.8|103|2040
1656525600000|2022-06-29 18:00:00|105.9|104.1|106.29|104.49|106.74|104.94|105.71|103.91|1932
1656529200000|2022-06-29 19:00:00|106.3|104.5|107.64|105.84|107.95|106.15|105.97|104.17|2364
1656532800000|2022-06-29 20:00:00|107.63|105.83|107.17|105.37|108.17|106.37|107.05|105.25|1877
1656536400000|2022-06-29 21:00:00|107.16|105.36|107.43|105.63|108.35|106.55|106.99|105.19|1419
1656540000000|2022-06-29 22:00:00|107.47|105.67|105.83|104.03|107.72|105.92|104.94|103.14|1888
1656543600000|2022-06-29 23:00:00|105.85|104.05|105.39|103.59|106.01|104.21|104.19|102.39|1959
1656547200000|2022-06-30 00:00:00|105.43|103.63|104.73|102.93|105.76|103.96|104.42|102.62|2673
1656550800000|2022-06-30 01:00:00|104.72|102.92|104.22|102.42|105.46|103.66|102.91|101.11|2491
1656554400000|2022-06-30 02:00:00|104.23|102.43|104.97|103.17|105.44|103.64|104.11|102.31|1429
1656558000000|2022-06-30 03:00:00|104.98|103.18|105.11|103.31|105.35|103.55|104.11|102.31|1700
1656561600000|2022-06-30 04:00:00|105.09|103.29|104.19|102.39|105.62|103.82|103.75|101.95|1586
1656565200000|2022-06-30 05:00:00|104.26|102.46|104.67|102.87|104.94|103.14|103.54|101.74|1679
1656568800000|2022-06-30 06:00:00|104.68|102.88|101.17|99.37|104.89|103.09|100.86|99.06|3294
1656572400000|2022-06-30 07:00:00|101.12|99.32|101.94|100.14|102.48|100.68|100.68|98.88|3029
1656576000000|2022-06-30 08:00:00|101.95|100.15|100.44|98.64|101.95|100.15|99.95|98.15|1992
1656579600000|2022-06-30 09:00:00|100.45|98.65|100.83|99.03|101.03|99.23|98.86|97.06|3309
1656583200000|2022-06-30 10:00:00|100.85|99.05|99.98|98.18|100.97|99.17|99.3|97.5|2133
1656586800000|2022-06-30 11:00:00|99.96|98.16|100.09|98.29|100.44|98.64|99.35|97.55|2216
1656590400000|2022-06-30 12:00:00|100.08|98.28|101.25|99.45|101.74|99.94|99.64|97.84|2446
1656594000000|2022-06-30 13:00:00|101.24|99.44|99.01|97.21|101.75|99.95|98.05|96.25|3198
1656597600000|2022-06-30 14:00:00|99.02|97.22|100.88|99.08|101.02|99.22|98.99|97.19|2611
1656601200000|2022-06-30 15:00:00|100.89|99.09|100.45|98.65|101.16|99.36|100.1|98.3|2095
1656604800000|2022-06-30 16:00:00|100.44|98.64|100.85|99.05|101.26|99.46|99.86|98.06|2140
1656608400000|2022-06-30 17:00:00|100.86|99.06|100.95|99.15|101.49|99.69|100.55|98.75|1621
1656612000000|2022-06-30 18:00:00|100.92|99.12|100.76|98.96|101.11|99.31|100.1|98.3|1815
1656615600000|2022-06-30 19:00:00|100.75|98.95|100.78|98.98|101.36|99.56|100.02|98.22|2213
1656619200000|2022-06-30 20:00:00|100.79|98.99|100|98.2|101.19|99.39|98.92|97.12|2702
1656622800000|2022-06-30 21:00:00|100.01|98.21|99.5|97.7|100.93|99.13|99.47|97.67|1775
1656626400000|2022-06-30 22:00:00|99.51|97.71|100.38|98.58|101.03|99.23|99.28|97.48|1505
1656630000000|2022-06-30 23:00:00|100.39|98.59|104.17|102.37|104.3|102.5|99.53|97.73|3405
1656633600000|2022-07-01 00:00:00|104.16|102.36|105.52|103.72|107.18|105.38|103.09|101.29|5162
1656637200000|2022-07-01 01:00:00|105.53|103.73|105.42|103.62|106.14|104.34|105.09|103.29|2406
1656640800000|2022-07-01 02:00:00|105.44|103.64|104.97|103.17|105.92|104.12|104.72|102.92|1882
1656644400000|2022-07-01 03:00:00|104.96|103.16|101.91|100.11|105.06|103.26|101.89|100.09|2626
1656648000000|2022-07-01 04:00:00|101.92|100.12|101.07|99.27|102.42|100.62|100.55|98.75|3244
1656651600000|2022-07-01 05:00:00|101.08|99.28|101.53|99.73|102.12|100.32|100.79|98.99|2541
1656655200000|2022-07-01 06:00:00|101.52|99.72|101.78|99.98|101.99|100.19|100.75|98.95|2044
1656658800000|2022-07-01 07:00:00|101.77|99.97|102.26|100.46|103.27|101.47|101.49|99.69|2842
1656662400000|2022-07-01 08:00:00|102.27|100.47|102.01|100.21|103.07|101.27|101.54|99.74|2596
1656666000000|2022-07-01 09:00:00|102|100.2|101.56|99.76|102.21|100.41|101.24|99.44|2401
1656669600000|2022-07-01 10:00:00|101.55|99.75|99.52|97.72|101.59|99.79|99.09|97.29|2459
1656673200000|2022-07-01 11:00:00|99.54|97.74|100.16|98.36|100.39|98.59|99.09|97.29|2042
1656676800000|2022-07-01 12:00:00|100.15|98.35|100.66|98.86|101|99.2|99.77|97.97|1889
1656680400000|2022-07-01 13:00:00|100.64|98.84|101.78|99.98|102.42|100.62|100.52|98.72|3343
1656684000000|2022-07-01 14:00:00|101.75|99.95|100.94|99.14|101.97|100.17|100.38|98.58|2633
1656687600000|2022-07-01 15:00:00|100.93|99.13|101.27|99.47|101.35|99.55|100.43|98.63|2234
1656691200000|2022-07-01 16:00:00|101.26|99.46|101.56|99.76|102.22|100.42|101.05|99.25|2219
1656694800000|2022-07-01 17:00:00|101.55|99.75|102.89|101.09|102.96|101.16|101.55|99.75|2007
1656698400000|2022-07-01 18:00:00|102.9|101.1|102.16|100.36|102.93|101.13|101.92|100.12|1565
1656702000000|2022-07-01 19:00:00|102.17|100.37|102.66|100.86|102.7|100.9|101.96|100.16|1642
1656705600000|2022-07-01 20:00:00|102.68|100.88|103.74|101.94|103.82|102.02|102.45|100.65|1674
1656745200000|2022-07-02 07:00:00|102.64|100.84|101.96|100.16|103.01|101.21|101.91|100.11|1021
1656748800000|2022-07-02 08:00:00|101.95|100.15|102.27|100.47|102.57|100.77|101.93|100.13|1087
1656752400000|2022-07-02 09:00:00|102.28|100.48|103.11|101.31|103.14|101.34|101.44|99.64|1384
1656756000000|2022-07-02 10:00:00|103.12|101.32|103.88|102.08|104.36|102.56|102.89|101.09|1766
1656759600000|2022-07-02 11:00:00|103.89|102.09|103.9|102.1|104.13|102.33|103.49|101.69|1344
1656763200000|2022-07-02 12:00:00|103.91|102.11|104.53|102.73|105.31|103.51|103.5|101.7|2357
1656766800000|2022-07-02 13:00:00|104.52|102.72|103.49|101.69|104.54|102.74|103.31|101.51|1035
1656770400000|2022-07-02 14:00:00|103.5|101.7|103.8|102|104.42|102.62|103.44|101.64|1395
1656774000000|2022-07-02 15:00:00|103.81|102.01|103.64|101.84|103.95|102.15|102.78|100.98|1513
1656777600000|2022-07-02 16:00:00|103.63|101.83|104.82|103.02|104.99|103.19|103.39|101.59|1705
1656781200000|2022-07-02 17:00:00|104.83|103.03|105.86|104.06|106.4|104.6|104.6|102.8|1621
1656784800000|2022-07-02 18:00:00|105.87|104.07|106.52|104.72|106.92|105.12|105.61|103.81|1845
1656788400000|2022-07-02 19:00:00|106.51|104.71|107|105.2|107.18|105.38|106.09|104.29|1738
1656792000000|2022-07-02 20:00:00|106.99|105.19|106.23|104.43|107.06|105.26|105.88|104.08|1193
1656795600000|2022-07-02 21:00:00|106.25|104.45|106.96|105.16|107.12|105.32|106.18|104.38|1302
1656799200000|2022-07-02 22:00:00|106.97|105.17|107.66|105.86|107.71|105.91|106.87|105.07|845
1656802800000|2022-07-02 23:00:00|107.68|105.88|107.33|105.53|107.9|106.1|106.66|104.86|972
1656806400000|2022-07-03 00:00:00|107.34|105.54|106.18|104.38|108.86|107.06|105.29|103.49|1750
1656810000000|2022-07-03 01:00:00|106.19|104.39|105.42|103.62|106.22|104.42|105.27|103.47|1013
1656813600000|2022-07-03 02:00:00|105.4|103.6|105.67|103.87|106.01|104.21|105.36|103.56|750
1656817200000|2022-07-03 03:00:00|105.68|103.88|105.61|103.81|105.73|103.93|104.73|102.93|926
1656820800000|2022-07-03 04:00:00|105.62|103.82|105.56|103.76|106.04|104.24|103.76|101.96|1736
1656824400000|2022-07-03 05:00:00|105.59|103.79|103.46|101.66|106.02|104.22|103.32|101.52|2912
1656828000000|2022-07-03 06:00:00|103.47|101.67|104.46|102.66|104.59|102.79|103.4|101.6|1469
1656831600000|2022-07-03 07:00:00|104.47|102.67|104.18|102.38|104.52|102.72|103.88|102.08|898
1656835200000|2022-07-03 08:00:00|104.19|102.39|103.33|101.53|104.28|102.48|102.85|101.05|1306
1656838800000|2022-07-03 09:00:00|103.32|101.52|103.56|101.76|103.67|101.87|102.88|101.08|1458
1656842400000|2022-07-03 10:00:00|103.55|101.75|103.92|102.12|104.43|102.63|103.54|101.74|758
1656846000000|2022-07-03 11:00:00|103.93|102.13|103.62|101.82|104.09|102.29|103.5|101.7|640
1656849600000|2022-07-03 12:00:00|103.61|101.81|103.74|101.94|104.3|102.5|103.17|101.37|1008
1656853200000|2022-07-03 13:00:00|103.75|101.95|102.59|100.79|103.89|102.09|102.58|100.78|1250
1656856800000|2022-07-03 14:00:00|102.58|100.78|103.57|101.77|103.66|101.86|102.51|100.71|1121
1656860400000|2022-07-03 15:00:00|103.58|101.78|103.22|101.42|103.73|101.93|103.02|101.22|883
1656864000000|2022-07-03 16:00:00|103.21|101.41|103.7|101.9|103.86|102.06|103.01|101.21|1119
1656867600000|2022-07-03 17:00:00|103.73|101.93|104.12|102.32|104.3|102.5|103.41|101.61|819
1656871200000|2022-07-03 18:00:00|104.14|102.34|104.29|102.49|104.36|102.56|103.77|101.97|1033
1656874800000|2022-07-03 19:00:00|104.31|102.51|106.29|102.49|106.59|102.79|104.08|101.4|1479
1656878400000|2022-07-03 20:00:00|106.3|102.5|108.29|104.49|108.29|104.49|106.3|102.5|2428
1656882000000|2022-07-03 21:00:00|108.32|104.52|106.76|104.96|108.55|105.69|106.46|104.52|1412
1656885600000|2022-07-03 22:00:00|106.77|104.97|106.5|104.7|107.03|105.23|105.88|104.08|1559
1656889200000|2022-07-03 23:00:00|106.51|104.71|106.68|104.88|107.15|105.35|106|104.2|2135
1656892800000|2022-07-04 00:00:00|106.69|104.89|106.54|104.74|107.09|105.29|106.07|104.27|1952
1656896400000|2022-07-04 01:00:00|106.53|104.73|106.04|104.24|106.55|104.75|105.44|103.64|1238
1656900000000|2022-07-04 02:00:00|106.02|104.22|104.3|102.5|106.14|104.34|104.3|102.5|1168
1656903600000|2022-07-04 03:00:00|104.29|102.49|104.09|102.29|104.31|102.51|103.83|102.03|1017
1656907200000|2022-07-04 04:00:00|104.06|102.26|104.13|102.33|104.28|102.48|103.69|101.89|1084
1656910800000|2022-07-04 05:00:00|104.14|102.34|103.97|102.17|104.22|102.42|103.73|101.93|879
1656914400000|2022-07-04 06:00:00|103.96|102.16|103.8|102|104.58|102.78|103.64|101.84|951
1656918000000|2022-07-04 07:00:00|103.79|101.99|103.75|101.95|103.99|102.19|103.34|101.54|1177
1656921600000|2022-07-04 08:00:00|103.76|101.96|103.88|102.08|104.14|102.34|103.46|101.66|830
1656925200000|2022-07-04 09:00:00|103.87|102.07|105.13|103.33|105.61|103.81|103.8|102|1746
1656928800000|2022-07-04 10:00:00|105.12|103.32|105.19|103.39|105.99|104.19|105.12|103.32|1614
1656932400000|2022-07-04 11:00:00|105.18|103.38|106.66|104.86|106.75|104.95|104.94|103.14|2179
1656936000000|2022-07-04 12:00:00|106.68|104.88|106.5|104.7|107.4|105.6|106.12|104.32|2382
1656939600000|2022-07-04 13:00:00|106.52|104.72|105.64|103.84|106.6|104.8|105.3|103.5|1313
1656943200000|2022-07-04 14:00:00|105.63|103.83|106.14|104.34|106.25|104.45|105.21|103.41|1659
1656946800000|2022-07-04 15:00:00|106.15|104.35|107.46|105.66|108.72|106.92|106.15|104.35|3092
1656950400000|2022-07-04 16:00:00|107.47|105.67|108.03|106.23|108.36|106.56|107.12|105.32|1774
1656954000000|2022-07-04 17:00:00|108.02|106.22|108.11|106.31|109.19|107.39|107.94|106.14|2217
1656957600000|2022-07-04 18:00:00|108.14|106.34|108.46|106.66|108.76|106.96|107.88|106.08|1390
1656961200000|2022-07-04 19:00:00|108.47|106.67|107.29|105.49|108.56|106.76|107.01|105.21|1231
1656964800000|2022-07-04 20:00:00|107.3|105.5|107.03|105.23|107.55|105.75|106.83|105.03|1114
1656968400000|2022-07-04 21:00:00|107.07|105.27|108.03|106.23|108.13|106.33|106.83|105.03|1341
1656972000000|2022-07-04 22:00:00|108.02|106.22|108.66|106.86|109.35|107.55|107.45|105.65|2286
1656975600000|2022-07-04 23:00:00|108.67|106.87|108.95|107.15|109.15|107.35|108.11|106.31|2562
1656979200000|2022-07-05 00:00:00|108.94|107.14|108.88|107.08|109.45|107.65|108.13|106.33|2675
1656982800000|2022-07-05 01:00:00|108.87|107.07|108.06|106.26|109.17|107.37|107.81|106.01|1601
1656986400000|2022-07-05 02:00:00|108.05|106.25|107.69|105.89|108.25|106.45|106.57|104.77|1690
1656990000000|2022-07-05 03:00:00|107.71|105.91|107.93|106.13|107.93|106.13|107.52|105.72|1117
1656993600000|2022-07-05 04:00:00|107.92|106.12|108.7|106.9|108.72|106.92|107.47|105.67|1212
1656997200000|2022-07-05 05:00:00|108.71|106.91|108.47|106.67|109.31|107.51|108.08|106.28|1721
1657000800000|2022-07-05 06:00:00|108.46|106.66|108.51|106.71|109.15|107.35|108.14|106.34|1414
1657004400000|2022-07-05 07:00:00|108.53|106.73|108.04|106.24|108.62|106.82|107.19|105.39|1823
1657008000000|2022-07-05 08:00:00|108.05|106.25|106.44|104.64|108.05|106.25|105.94|104.14|2479
1657011600000|2022-07-05 09:00:00|106.43|104.63|105.78|103.98|106.54|104.74|104.93|103.13|2228
1657015200000|2022-07-05 10:00:00|105.8|104|105.56|103.76|105.8|104|105.07|103.27|1749
1657018800000|2022-07-05 11:00:00|105.55|103.75|104.14|102.34|105.93|104.13|103.93|102.13|2162
1657022400000|2022-07-05 12:00:00|104.13|102.33|102.87|101.07|104.13|102.33|102.76|100.96|3143
1657026000000|2022-07-05 13:00:00|102.86|101.06|103.25|101.45|103.94|102.14|102.61|100.81|2924
1657029600000|2022-07-05 14:00:00|103.24|101.44|103.36|101.56|103.89|102.09|103.06|101.26|2130
1657033200000|2022-07-05 15:00:00|103.37|101.57|103.59|101.79|103.66|101.86|102.66|100.86|2038
1657036800000|2022-07-05 16:00:00|103.58|101.78|103.5|101.7|104.18|102.38|103.27|101.47|2054
1657040400000|2022-07-05 17:00:00|103.49|101.69|104.09|102.29|104.55|102.75|103.43|101.63|1746
1657044000000|2022-07-05 18:00:00|104.1|102.3|105.43|103.63|105.49|103.69|103.68|101.88|1790
1657047600000|2022-07-05 19:00:00|105.42|103.62|106.12|104.32|106.93|105.13|105.22|103.42|2464
1657051200000|2022-07-05 20:00:00|106.13|104.33|107.56|105.76|107.76|105.96|106.12|104.32|2178
1657054800000|2022-07-05 21:00:00|107.55|105.75|106.75|104.95|107.79|105.99|106.45|104.65|1511
1657058400000|2022-07-05 22:00:00|106.76|104.96|106.41|104.61|106.93|105.13|105.74|103.94|1612
1657062000000|2022-07-05 23:00:00|106.38|104.58|104.83|103.03|106.4|104.6|104.77|102.97|1844
1657065600000|2022-07-06 00:00:00|104.84|103.04|105.69|103.89|106.23|104.43|104.59|102.79|2542
1657069200000|2022-07-06 01:00:00|105.7|103.9|103.95|102.15|106.13|104.33|103.64|101.84|2466
1657072800000|2022-07-06 02:00:00|103.96|102.16|104.25|102.45|104.67|102.87|103.74|101.94|1955
1657076400000|2022-07-06 03:00:00|104.24|102.44|105.19|103.39|105.3|103.5|103.96|102.16|1928
1657080000000|2022-07-06 04:00:00|105.23|103.43|104.94|103.14|106.02|104.22|104.7|102.9|2574
1657083600000|2022-07-06 05:00:00|104.93|103.13|105.12|103.32|105.6|103.8|104.55|102.75|1825
1657087200000|2022-07-06 06:00:00|105.13|103.33|105.3|103.5|105.42|103.62|104.54|102.74|1962
1657090800000|2022-07-06 07:00:00|105.31|103.51|104.94|103.14|105.72|103.92|104.83|103.03|1677
1657094400000|2022-07-06 08:00:00|104.93|103.13|104.95|103.15|105.72|103.92|104.5|102.7|2074
1657098000000|2022-07-06 09:00:00|104.94|103.14|105.36|103.56|105.61|103.81|104.75|102.95|1548
1657101600000|2022-07-06 10:00:00|105.39|103.59|105.39|103.59|105.62|103.82|104.81|103.01|1632
1657105200000|2022-07-06 11:00:00|105.38|103.58|105.18|103.38|105.63|103.83|104.93|103.13|1424
1657108800000|2022-07-06 12:00:00|105.17|103.37|105.66|103.86|105.75|103.95|104.62|102.82|2165
1657112400000|2022-07-06 13:00:00|105.65|103.85|106.94|105.14|107.7|105.9|105.57|103.77|2996
1657116000000|2022-07-06 14:00:00|106.93|105.13|106.05|104.25|107.08|105.28|105.91|104.11|2167
1657119600000|2022-07-06 15:00:00|106.06|104.26|105.58|103.78|106.32|104.52|105.5|103.7|1315
1657123200000|2022-07-06 16:00:00|105.6|103.8|106.42|104.62|106.58|104.78|105.54|103.74|1529
1657126800000|2022-07-06 17:00:00|106.43|104.63|106.01|104.21|106.86|105.06|105.95|104.15|1173
1657130400000|2022-07-06 18:00:00|105.99|104.19|106.42|104.62|106.68|104.88|105.52|103.72|3030
1657134000000|2022-07-06 19:00:00|106.44|104.64|106.02|104.22|106.69|104.89|105.82|104.02|1382
1657137600000|2022-07-06 20:00:00|106.03|104.23|106.19|104.39|106.42|104.62|105.65|103.85|1104
1657141200000|2022-07-06 21:00:00|106.2|104.4|107.14|105.34|107.16|105.36|106.19|104.39|787
1657144800000|2022-07-06 22:00:00|107.21|105.41|107.31|105.51|107.99|106.19|107.13|105.33|1194
1657148400000|2022-07-06 23:00:00|107.32|105.52|106.79|104.99|107.58|105.78|106.77|104.97|631
1657152000000|2022-07-07 00:00:00|106.78|104.98|107.08|105.28|107.36|105.56|106.48|104.68|1276
1657155600000|2022-07-07 01:00:00|107.09|105.29|106.44|104.64|107.34|105.54|106.36|104.56|1283
1657159200000|2022-07-07 02:00:00|106.43|104.63|106.61|104.81|106.92|105.12|106.39|104.59|1254
1657162800000|2022-07-07 03:00:00|106.6|104.8|106.96|105.16|107.03|105.23|106.29|104.49|840
1657166400000|2022-07-07 04:00:00|106.97|105.17|106.76|104.96|106.97|105.17|106.34|104.54|1129
1657170000000|2022-07-07 05:00:00|106.77|104.97|106.08|104.28|106.86|105.06|106.01|104.21|985
1657173600000|2022-07-07 06:00:00|106.09|104.29|106.07|104.27|106.37|104.57|105.82|104.02|1072
1657177200000|2022-07-07 07:00:00|106.09|104.29|106.39|104.59|106.49|104.69|105.84|104.04|1163
1657180800000|2022-07-07 08:00:00|106.38|104.58|106.96|105.16|107.07|105.27|106.37|104.57|1113
1657184400000|2022-07-07 09:00:00|106.95|105.15|107.47|105.67|107.51|105.71|106.89|105.09|1168
1657188000000|2022-07-07 10:00:00|107.48|105.68|107.28|105.48|107.55|105.75|106.84|105.04|906
1657191600000|2022-07-07 11:00:00|107.27|105.47|107.8|106|107.85|106.05|107.08|105.28|1023
1657195200000|2022-07-07 12:00:00|107.79|105.99|107.88|106.08|108.36|106.56|107.71|105.91|1373
1657198800000|2022-07-07 13:00:00|107.86|106.06|108.26|106.46|108.52|106.72|107.55|105.75|1468
1657202400000|2022-07-07 14:00:00|108.28|106.48|110.73|108.93|110.99|109.19|107.98|106.18|2865
1657206000000|2022-07-07 15:00:00|110.74|108.94|109.76|107.96|111.49|109.69|109.47|107.67|2013
1657209600000|2022-07-07 16:00:00|109.74|107.94|110.3|108.5|110.68|108.88|109.46|107.66|2347
1657213200000|2022-07-07 17:00:00|110.31|108.51|109.4|107.6|110.4|108.6|109.28|107.48|1667
1657216800000|2022-07-07 18:00:00|109.42|107.62|110.18|108.38|110.24|108.44|109.12|107.32|2253
1657220400000|2022-07-07 19:00:00|110.19|108.39|111.51|109.71|111.65|109.85|110.02|108.22|2415
1657224000000|2022-07-07 20:00:00|111.53|109.73|111.61|109.81|111.67|109.87|110.87|109.07|1905
1657227600000|2022-07-07 21:00:00|111.6|109.8|112.37|110.57|112.82|111.02|111.48|109.68|1291
1657231200000|2022-07-07 22:00:00|112.38|110.58|111.83|110.03|112.43|110.63|111.44|109.64|915
1657234800000|2022-07-07 23:00:00|111.84|110.04|112.35|110.55|113.23|111.43|111.83|110.03|1491
1657238400000|2022-07-08 00:00:00|112.36|110.56|112.1|110.3|113.55|111.75|111.1|109.3|1863
1657242000000|2022-07-08 01:00:00|112.11|110.31|113.65|111.85|114.36|112.56|111.86|110.06|2334
1657245600000|2022-07-08 02:00:00|113.66|111.86|112.04|110.24|113.71|111.91|111.82|110.02|1573
1657249200000|2022-07-08 03:00:00|112.05|110.25|113.21|111.41|113.21|111.41|111.93|110.13|1428
1657252800000|2022-07-08 04:00:00|113.2|111.4|112.76|110.96|113.66|111.86|112.64|110.84|1477
1657256400000|2022-07-08 05:00:00|112.74|110.94|111.47|109.67|113.11|111.31|111.04|109.24|1540
1657260000000|2022-07-08 06:00:00|111.46|109.66|111.63|109.83|111.91|110.11|111.07|109.27|1607
1657263600000|2022-07-08 07:00:00|111.64|109.84|110.79|108.99|111.64|109.84|110.59|108.79|1395
1657267200000|2022-07-08 08:00:00|110.78|108.98|109.47|107.67|111.31|109.51|109.4|107.6|1702
1657270800000|2022-07-08 09:00:00|109.46|107.66|109.68|107.88|109.89|108.09|109|107.2|2191
1657274400000|2022-07-08 10:00:00|109.67|107.87|109.92|108.12|110.44|108.64|109.45|107.65|1559
1657278000000|2022-07-08 11:00:00|109.91|108.11|110.18|108.38|110.77|108.97|109.84|108.04|1288
1657281600000|2022-07-08 12:00:00|110.2|108.4|109.34|107.54|110.66|108.86|108.84|107.04|3193
1657285200000|2022-07-08 13:00:00|109.35|107.55|108.03|106.23|109.54|107.74|107.77|105.97|2900
1657288800000|2022-07-08 14:00:00|108.01|106.21|109.6|107.8|109.88|108.08|107.73|105.93|3598
1657292400000|2022-07-08 15:00:00|109.61|107.81|110.57|108.77|110.88|109.08|109.45|107.65|3615
1657296000000|2022-07-08 16:00:00|110.56|108.76|109.58|107.78|110.66|108.86|109.31|107.51|2522
1657299600000|2022-07-08 17:00:00|109.56|107.76|109.82|108.02|110.29|108.49|109.33|107.53|2151
1657303200000|2022-07-08 18:00:00|109.83|108.03|110.91|109.11|111.39|109.59|109.82|108.02|1501
1657306800000|2022-07-08 19:00:00|110.92|109.12|111|109.2|111.62|109.82|110.72|108.92|1925
1657310400000|2022-07-08 20:00:00|110.97|109.17|111.12|109.32|111.6|109.8|110.68|108.88|1595
1657350000000|2022-07-09 07:00:00|110.66|108.86|111.59|109.79|111.6|109.8|110.66|108.86|1228
1657353600000|2022-07-09 08:00:00|111.6|109.8|111.71|109.91|112.28|110.48|111.44|109.64|1263
1657357200000|2022-07-09 09:00:00|111.72|109.92|111.91|110.11|112|110.2|111.47|109.67|743
1657360800000|2022-07-09 10:00:00|111.9|110.1|112.87|111.07|112.91|111.11|111.85|110.05|1058
1657364400000|2022-07-09 11:00:00|112.88|111.08|110.91|109.11|112.95|111.15|110.61|108.81|1207
1657368000000|2022-07-09 12:00:00|110.88|109.08|110.89|109.09|111.2|109.4|110.51|108.71|1257
1657371600000|2022-07-09 13:00:00|110.88|109.08|110.45|108.65|111.16|109.36|110.27|108.47|914
1657375200000|2022-07-09 14:00:00|110.44|108.64|111.15|109.35|111.26|109.46|110.25|108.45|1443
1657378800000|2022-07-09 15:00:00|111.16|109.36|110.92|109.12|111.24|109.44|110.74|108.94|911
1657382400000|2022-07-09 16:00:00|110.93|109.13|112.49|110.69|112.5|110.7|110.93|109.13|1029
1657386000000|2022-07-09 17:00:00|112.48|110.68|113.82|112.02|113.84|112.04|112.41|110.61|1327
1657389600000|2022-07-09 18:00:00|113.81|112.01|112.52|110.72|113.91|112.11|112.28|110.48|1206
1657393200000|2022-07-09 19:00:00|112.53|110.73|112.28|110.48|112.92|111.12|112.07|110.27|1092
1657396800000|2022-07-09 20:00:00|112.27|110.47|112.25|110.45|112.91|111.11|112.09|110.29|702
1657400400000|2022-07-09 21:00:00|112.26|110.46|112.29|110.49|112.7|110.9|112.08|110.28|703
1657404000000|2022-07-09 22:00:00|112.25|110.45|111.94|110.14|112.84|111.04|111.78|109.98|1112
1657407600000|2022-07-09 23:00:00|111.93|110.13|112.27|110.47|113.04|111.24|111.67|109.87|1148
1657411200000|2022-07-10 00:00:00|112.26|110.46|110.63|108.83|112.37|110.57|110.48|108.68|1496
1657414800000|2022-07-10 01:00:00|110.62|108.82|111.14|109.34|111.75|109.95|110.42|108.62|940
1657418400000|2022-07-10 02:00:00|111.15|109.35|109.61|107.81|111.66|109.86|109.13|107.33|2218
1657422000000|2022-07-10 03:00:00|109.6|107.8|109.94|108.14|110.28|108.48|109.17|107.37|1295
1657425600000|2022-07-10 04:00:00|109.92|108.12|110.18|108.38|110.37|108.57|109.65|107.85|1205
1657429200000|2022-07-10 05:00:00|110.19|108.39|110.32|108.52|110.36|108.56|109.97|108.17|746
1657432800000|2022-07-10 06:00:00|110.33|108.53|110.58|108.78|110.93|109.13|109.96|108.16|904
1657436400000|2022-07-10 07:00:00|110.57|108.77|110.65|108.85|110.83|109.03|110.06|108.26|799
1657440000000|2022-07-10 08:00:00|110.66|108.86|110.47|108.67|110.98|109.18|110.05|108.25|1107
1657443600000|2022-07-10 09:00:00|110.46|108.66|110.85|109.05|111.1|109.3|110.45|108.65|699
1657447200000|2022-07-10 10:00:00|110.86|109.06|110.49|108.69|111.05|109.25|110.26|108.46|811
1657450800000|2022-07-10 11:00:00|110.48|108.68|110.42|108.62|110.55|108.75|109.72|107.92|1347
1657454400000|2022-07-10 12:00:00|110.41|108.61|110.04|108.24|110.58|108.78|109.82|108.02|806
1657458000000|2022-07-10 13:00:00|110.05|108.25|108.66|106.86|110.09|108.29|108.44|106.64|1589
1657461600000|2022-07-10 14:00:00|108.6|106.8|106.8|105|108.61|106.81|106.76|104.96|2061
1657465200000|2022-07-10 15:00:00|106.77|104.97|107.04|105.24|107.4|105.6|106.61|104.81|1545
1657468800000|2022-07-10 16:00:00|107.02|105.22|107.17|105.37|107.69|105.89|106.25|104.45|1923
1657472400000|2022-07-10 17:00:00|107.16|105.36|107.6|105.8|107.62|105.82|106.96|105.16|984
1657476000000|2022-07-10 18:00:00|107.59|105.79|107.33|105.53|107.61|105.81|106.69|104.89|945
1657479600000|2022-07-10 19:00:00|107.32|105.52|109.5|105.7|109.51|105.71|106.32|103.9|1030
1657483200000|2022-07-10 20:00:00|109.49|105.69|109.71|105.91|109.78|105.98|108.97|105.17|1176
1657486800000|2022-07-10 21:00:00|109.72|105.92|109.04|107.24|109.81|107.68|108.41|105.92|940
1657490400000|2022-07-10 22:00:00|109.03|107.23|108.29|106.49|109.03|107.23|107.35|105.55|1497
1657494000000|2022-07-10 23:00:00|108.25|106.45|107.72|105.92|108.25|106.45|107.34|105.54|979
1657497600000|2022-07-11 00:00:00|107.71|105.91|107.91|106.11|108.18|106.38|106.43|104.63|1849
1657501200000|2022-07-11 01:00:00|107.92|106.12|106.07|104.27|107.93|106.13|106|104.2|1845
1657504800000|2022-07-11 02:00:00|106.06|104.26|105.52|103.72|106.12|104.32|105.24|103.44|1605
1657508400000|2022-07-11 03:00:00|105.51|103.71|106.17|104.37|106.36|104.56|105.18|103.38|1252
1657512000000|2022-07-11 04:00:00|106.16|104.36|105.65|103.85|106.17|104.37|105.25|103.45|1391
1657515600000|2022-07-11 05:00:00|105.66|103.86|105.33|103.53|106.1|104.3|105.05|103.25|1396
1657519200000|2022-07-11 06:00:00|105.36|103.56|104.69|102.89|105.55|103.75|104.37|102.57|1450
1657522800000|2022-07-11 07:00:00|104.68|102.88|105.12|103.32|105.47|103.67|104.43|102.63|1037
1657526400000|2022-07-11 08:00:00|105.09|103.29|105.3|103.5|105.46|103.66|104.69|102.89|1030
1657530000000|2022-07-11 09:00:00|105.29|103.49|105.4|103.6|105.95|104.15|105.21|103.41|948
1657533600000|2022-07-11 10:00:00|105.41|103.61|105.51|103.71|105.96|104.16|105.2|103.4|1111
1657537200000|2022-07-11 11:00:00|105.5|103.7|104.83|103.03|105.73|103.93|104.7|102.9|928
1657540800000|2022-07-11 12:00:00|104.84|103.04|105.66|103.86|105.72|103.92|104.45|102.65|1278
1657544400000|2022-07-11 13:00:00|105.69|103.89|104.06|102.26|106.02|104.22|103.96|102.16|2886
1657548000000|2022-07-11 14:00:00|104.05|102.25|104.7|102.9|105.14|103.34|103.65|101.85|2085
1657551600000|2022-07-11 15:00:00|104.71|102.91|104.66|102.86|104.78|102.98|104.2|102.4|1659
1657555200000|2022-07-11 16:00:00|104.65|102.85|104.59|102.79|105.23|103.43|104.33|102.53|1211
1657558800000|2022-07-11 17:00:00|104.58|102.78|105.3|103.5|105.57|103.77|104.46|102.66|1255
1657562400000|2022-07-11 18:00:00|105.29|103.49|104.07|102.27|105.3|103.5|103.86|102.06|1355
1657566000000|2022-07-11 19:00:00|104.06|102.26|104|102.2|104.37|102.57|103.49|101.69|1687
1657569600000|2022-07-11 20:00:00|103.99|102.19|103.43|101.63|104.18|102.38|103.27|101.47|1134
1657573200000|2022-07-11 21:00:00|103.46|101.66|101.55|99.75|103.52|101.72|100.89|99.09|1113
1657576800000|2022-07-11 22:00:00|101.54|99.74|100.26|98.46|101.56|99.76|99.62|97.82|2365
1657580400000|2022-07-11 23:00:00|100.25|98.45|99.91|98.11|100.45|98.65|99.53|97.73|2325
1657584000000|2022-07-12 00:00:00|99.9|98.1|100.55|98.75|101.89|100.09|98.85|97.05|2820
1657587600000|2022-07-12 01:00:00|100.56|98.76|100.71|98.91|101.56|99.76|100.51|98.71|1623
1657591200000|2022-07-12 02:00:00|100.72|98.92|101.3|99.5|101.65|99.85|100.63|98.83|1143
1657594800000|2022-07-12 03:00:00|101.28|99.48|101|99.2|101.31|99.51|100.34|98.54|1301
1657598400000|2022-07-12 04:00:00|100.91|99.11|101|99.2|101.36|99.56|100.81|99.01|925
1657602000000|2022-07-12 05:00:00|101.02|99.22|101.05|99.25|101.33|99.53|100.73|98.93|896
1657605600000|2022-07-12 06:00:00|101.04|99.24|100.65|98.85|101.24|99.44|100.24|98.44|1265
1657609200000|2022-07-12 07:00:00|100.63|98.83|100.59|98.79|100.76|98.96|99.38|97.58|1932
1657616400000|2022-07-12 09:00:00|100.71|98.91|99.92|98.12|100.71|98.91|99.46|97.66|1611
1657620000000|2022-07-12 10:00:00|99.93|98.13|99.95|98.15|100.3|98.5|99.87|98.07|1187
1657623600000|2022-07-12 11:00:00|99.96|98.16|100.59|98.79|100.94|99.14|99.95|98.15|1462
1657627200000|2022-07-12 12:00:00|100.6|98.8|100.84|99.04|100.99|99.19|100.51|98.71|1212
1657630800000|2022-07-12 13:00:00|100.85|99.05|100.47|98.67|101.36|99.56|100.38|98.58|2778
1657634400000|2022-07-12 14:00:00|100.46|98.66|101.05|99.25|101.56|99.76|100.3|98.5|2470
1657638000000|2022-07-12 15:00:00|101.04|99.24|100.94|99.14|101.55|99.75|100.78|98.98|1472
1657641600000|2022-07-12 16:00:00|100.91|99.11|101.01|99.21|101.44|99.64|100.85|99.05|1562
1657645200000|2022-07-12 17:00:00|101.02|99.22|101|99.2|101.11|99.31|100.55|98.75|1267
1657648800000|2022-07-12 18:00:00|100.99|99.19|99.91|98.11|101.1|99.3|99.87|98.07|1135
1657652400000|2022-07-12 19:00:00|99.9|98.1|99.15|97.35|99.92|98.12|98.82|97.02|2630
1657656000000|2022-07-12 20:00:00|99.07|97.27|99.59|97.79|99.59|97.79|98.62|96.82|1367
1657659600000|2022-07-12 21:00:00|99.58|97.78|99.09|97.29|99.58|97.78|98.96|97.16|647
1657663200000|2022-07-12 22:00:00|99.08|97.28|98.75|96.95|99.37|97.57|98.68|96.88|1309
1657666800000|2022-07-12 23:00:00|98.93|97.13|98.07|96.27|99.41|97.61|97.65|95.85|1556
1657670400000|2022-07-13 00:00:00|98.06|96.26|98.86|97.06|98.9|97.1|97.18|95.38|2084
1657674000000|2022-07-13 01:00:00|98.87|97.07|99.24|97.44|99.37|97.57|98.75|96.95|1204
1657677600000|2022-07-13 02:00:00|99.25|97.45|99.66|97.86|100.06|98.26|99.25|97.45|831
1657681200000|2022-07-13 03:00:00|99.67|97.87|99.18|97.38|99.85|98.05|99.08|97.28|1010
1657684800000|2022-07-13 04:00:00|99.19|97.39|99.37|97.57|99.69|97.89|99.16|97.36|839
1657688400000|2022-07-13 05:00:00|99.36|97.56|99.91|98.11|100.57|98.77|99.24|97.44|1167
1657692000000|2022-07-13 06:00:00|99.92|98.12|100.99|99.19|100.99|99.19|99.91|98.11|840
1657695600000|2022-07-13 07:00:00|100.98|99.18|101.16|99.36|101.91|100.11|100.17|98.37|1949
1657699200000|2022-07-13 08:00:00|101.17|99.37|101.23|99.43|101.61|99.81|100.94|99.14|1879
1657702800000|2022-07-13 09:00:00|101.24|99.44|101.3|99.5|101.67|99.87|101.17|99.37|1037
1657706400000|2022-07-13 10:00:00|101.28|99.48|101.57|99.77|101.75|99.95|101|99.2|1051
1657710000000|2022-07-13 11:00:00|101.56|99.76|101.25|99.45|101.56|99.76|101.1|99.3|904
1657713600000|2022-07-13 12:00:00|101.26|99.46|97.06|95.26|102.38|100.58|96.15|94.35|5186
1657717200000|2022-07-13 13:00:00|97.02|95.22|98.12|96.32|98.32|96.52|96.48|94.68|3957
1657720800000|2022-07-13 14:00:00|98.13|96.33|99.62|97.82|100.07|98.27|97.8|96|3308
1657724400000|2022-07-13 15:00:00|99.63|97.83|98.85|97.05|100.07|98.27|98.64|96.84|2225
1657728000000|2022-07-13 16:00:00|98.86|97.06|99.72|97.92|99.76|97.96|98.3|96.5|2302
1657731600000|2022-07-13 17:00:00|99.74|97.94|100.68|98.88|101.26|99.46|99.63|97.83|3429
1657735200000|2022-07-13 18:00:00|100.67|98.87|100.63|98.83|100.69|98.89|99.75|97.95|2403
1657738800000|2022-07-13 19:00:00|100.64|98.84|99.99|98.19|100.83|99.03|99.97|98.17|1795
1657742400000|2022-07-13 20:00:00|99.98|98.18|99.93|98.13|100.35|98.55|99.78|97.98|1015
1657746000000|2022-07-13 21:00:00|99.94|98.14|101.08|99.28|101.17|99.37|99.88|98.08|1313
1657749600000|2022-07-13 22:00:00|101.09|99.29|101.29|99.49|101.6|99.8|101.01|99.21|1097
1657753200000|2022-07-13 23:00:00|101.3|99.5|103.39|101.59|103.55|101.75|101.21|99.41|2446
1657756800000|2022-07-14 00:00:00|103.38|101.58|102.29|100.49|104.19|102.39|102.05|100.25|1958
1657760400000|2022-07-14 01:00:00|102.3|100.5|102.33|100.53|103.02|101.22|101.81|100.01|1496
1657764000000|2022-07-14 02:00:00|102.35|100.55|101.99|100.19|102.4|100.6|101.77|99.97|1005
1657767600000|2022-07-14 03:00:00|102|100.2|102.4|100.6|102.81|101.01|101.98|100.18|1018
1657771200000|2022-07-14 04:00:00|102.39|100.59|101.73|99.93|102.79|100.99|101.58|99.78|1011
1657774800000|2022-07-14 05:00:00|101.74|99.94|102.42|100.62|103.06|101.26|101.66|99.86|1478
1657778400000|2022-07-14 06:00:00|102.41|100.61|101.6|99.8|102.41|100.61|101.31|99.51|1371
1657782000000|2022-07-14 07:00:00|101.61|99.81|101.6|99.8|101.72|99.92|101.17|99.37|1234
1657785600000|2022-07-14 08:00:00|101.61|99.81|100.54|98.74|101.87|100.07|100.26|98.46|1523
1657789200000|2022-07-14 09:00:00|100.51|98.71|100.62|98.82|100.63|98.83|100.04|98.24|1250
1657792800000|2022-07-14 10:00:00|100.63|98.83|100.84|99.04|101.03|99.23|100.4|98.6|1089
1657796400000|2022-07-14 11:00:00|100.83|99.03|100.42|98.62|101.03|99.23|100.09|98.29|1520
1657800000000|2022-07-14 12:00:00|100.43|98.63|100.81|99.01|101.11|99.31|100.15|98.35|2077
1657803600000|2022-07-14 13:00:00|100.78|98.98|100.31|98.51|101.05|99.25|99.96|98.16|2120
1657807200000|2022-07-14 14:00:00|100.3|98.5|100.91|99.11|101.04|99.24|99.99|98.19|1937
1657810800000|2022-07-14 15:00:00|100.92|99.12|103.17|101.37|103.39|101.59|100.9|99.1|3493
1657814400000|2022-07-14 16:00:00|103.18|101.38|102.86|101.06|103.6|101.8|102.48|100.68|2060
1657818000000|2022-07-14 17:00:00|102.87|101.07|104.7|102.9|104.88|103.08|102.57|100.77|2682
1657821600000|2022-07-14 18:00:00|104.72|102.92|104.3|102.5|105|103.2|104.22|102.42|2045
1657825200000|2022-07-14 19:00:00|104.31|102.51|103.86|102.06|104.85|103.05|103.64|101.84|1836
1657828800000|2022-07-14 20:00:00|103.87|102.07|104.19|102.39|104.56|102.76|103.81|102.01|1146
1657832400000|2022-07-14 21:00:00|104.2|102.4|103.56|101.76|104.41|102.61|103.51|101.71|728
1657836000000|2022-07-14 22:00:00|103.57|101.77|103.67|101.87|103.9|102.1|103.02|101.22|1247
1657839600000|2022-07-14 23:00:00|103.66|101.86|103.87|102.07|104.21|102.41|103.51|101.71|998
1657843200000|2022-07-15 00:00:00|103.86|102.06|103.4|101.6|104.37|102.57|102.65|100.85|1683
1657846800000|2022-07-15 01:00:00|103.39|101.59|104.32|102.52|104.34|102.54|102.96|101.16|1359
1657850400000|2022-07-15 02:00:00|104.33|102.53|103.83|102.03|104.73|102.93|103.42|101.62|2112
1657854000000|2022-07-15 03:00:00|103.86|102.06|104.53|102.73|104.66|102.86|103.6|101.8|1037
1657857600000|2022-07-15 04:00:00|104.54|102.74|104.03|102.23|104.79|102.99|103.77|101.97|1700
1657861200000|2022-07-15 05:00:00|104.04|102.24|104.1|102.3|104.21|102.41|103.24|101.44|1487
1657864800000|2022-07-15 06:00:00|104.09|102.29|103.78|101.98|104.12|102.32|103.54|101.74|1267
1657868400000|2022-07-15 07:00:00|103.76|101.96|103.87|102.07|104.19|102.39|103.25|101.45|2286
1657872000000|2022-07-15 08:00:00|103.86|102.06|104.42|102.62|105.29|103.49|103.46|101.66|2283
1657875600000|2022-07-15 09:00:00|104.43|102.63|104.84|103.04|105.68|103.88|104.43|102.63|1835
1657879200000|2022-07-15 10:00:00|104.83|103.03|105.93|104.13|106.05|104.25|104.78|102.98|1293
1657882800000|2022-07-15 11:00:00|105.92|104.12|105.37|103.57|106.47|104.67|105.26|103.46|2398
1657886400000|2022-07-15 12:00:00|105.38|103.58|106.27|104.47|106.52|104.72|104.96|103.16|3122
1657890000000|2022-07-15 13:00:00|106.28|104.48|105.72|103.92|106.55|104.75|105.3|103.5|2729
1657893600000|2022-07-15 14:00:00|105.73|103.93|105.41|103.61|106.5|104.7|105.29|103.49|3522
1657897200000|2022-07-15 15:00:00|105.4|103.6|105.06|103.26|105.76|103.96|104.99|103.19|2320
1657900800000|2022-07-15 16:00:00|105.05|103.25|105.04|103.24|105.33|103.53|104.5|102.7|2663
1657904400000|2022-07-15 17:00:00|105.03|103.23|104.86|103.06|105.81|104.01|104.78|102.98|1939
1657908000000|2022-07-15 18:00:00|104.87|103.07|106.48|104.68|106.52|104.72|104.72|102.92|2466
1657911600000|2022-07-15 19:00:00|106.5|104.7|107.15|105.35|107.23|105.43|105.91|104.11|2584
1657915200000|2022-07-15 20:00:00|107.16|105.36|106.98|105.18|107.82|106.02|106.3|104.5|3163
1657954800000|2022-07-16 07:00:00|105.02|103.22|105.13|103.33|105.48|103.68|104.87|103.07|1237
1657958400000|2022-07-16 08:00:00|105.12|103.32|105.64|103.84|105.82|104.02|104.95|103.15|1341
1657962000000|2022-07-16 09:00:00|105.63|103.83|105.52|103.72|105.98|104.18|105.23|103.43|1221
1657965600000|2022-07-16 10:00:00|105.51|103.71|105.81|104.01|106.54|104.74|105.42|103.62|1140
1657969200000|2022-07-16 11:00:00|105.82|104.02|105.98|104.18|106.34|104.54|105.55|103.75|1042
1657972800000|2022-07-16 12:00:00|105.97|104.17|106.76|104.96|107.09|105.29|105.8|104|1275
1657976400000|2022-07-16 13:00:00|106.8|105|107.03|105.23|107.55|105.75|106.71|104.91|1823
1657980000000|2022-07-16 14:00:00|107.02|105.22|107|105.2|107.33|105.53|106.54|104.74|1712
1657983600000|2022-07-16 15:00:00|107.01|105.21|107.82|106.02|107.86|106.06|107|105.2|2087
1657987200000|2022-07-16 16:00:00|107.8|106|110.64|108.84|110.83|109.03|107.62|105.82|5940
1657990800000|2022-07-16 17:00:00|110.65|108.85|109.76|107.96|111.47|109.67|109.71|107.91|3686
1657994400000|2022-07-16 18:00:00|109.77|107.97|109.81|108.01|110.53|108.73|109.51|107.71|1911
1657998000000|2022-07-16 19:00:00|109.79|107.99|109.51|107.71|110.32|108.52|109.31|107.51|2110
1658001600000|2022-07-16 20:00:00|109.52|107.72|110|108.2|110.03|108.23|108.72|106.92|2103
1658005200000|2022-07-16 21:00:00|110.01|108.21|110.06|108.26|110.77|108.97|109.86|108.06|1806
1658008800000|2022-07-16 22:00:00|110.07|108.27|111.44|109.64|111.56|109.76|109.71|107.91|1679
1658012400000|2022-07-16 23:00:00|111.43|109.63|110.34|108.54|111.51|109.71|110.27|108.47|1897
1658016000000|2022-07-17 00:00:00|110.32|108.52|110.07|108.27|111.22|109.42|109.93|108.13|2529
1658019600000|2022-07-17 01:00:00|110.08|108.28|109.14|107.34|110.37|108.57|108.72|106.92|1922
1658023200000|2022-07-17 02:00:00|109.13|107.33|109.29|107.49|109.72|107.92|109.05|107.25|1181
1658026800000|2022-07-17 03:00:00|109.27|107.47|110.12|108.32|111.11|109.31|109.27|107.47|2141
1658030400000|2022-07-17 04:00:00|110.11|108.31|110.34|108.54|111.07|109.27|110.05|108.25|1998
1658034000000|2022-07-17 05:00:00|110.35|108.55|111.38|109.58|111.7|109.9|110.33|108.53|2116
1658037600000|2022-07-17 06:00:00|111.39|109.59|113.88|112.08|113.89|112.09|111.27|109.47|3059
1658041200000|2022-07-17 07:00:00|113.89|112.09|112.06|110.26|114|112.2|111.98|110.18|2892
1658044800000|2022-07-17 08:00:00|112.05|110.25|111.95|110.15|112.88|111.08|111.23|109.43|2242
1658048400000|2022-07-17 09:00:00|111.94|110.14|111.23|109.43|112.48|110.68|110.76|108.96|2304
1658052000000|2022-07-17 10:00:00|111.24|109.44|111.55|109.75|111.65|109.85|110.47|108.67|2258
1658055600000|2022-07-17 11:00:00|111.56|109.76|111.24|109.44|112.06|110.26|110.46|108.66|1944
1658059200000|2022-07-17 12:00:00|111.25|109.45|110.94|109.14|111.78|109.98|110.57|108.77|2080
1658062800000|2022-07-17 13:00:00|110.93|109.13|110.13|108.33|111.16|109.36|109.52|107.72|3621
1658066400000|2022-07-17 14:00:00|110.14|108.34|111.14|109.34|111.97|110.17|110.07|108.27|2248
1658070000000|2022-07-17 15:00:00|111.15|109.35|110.93|109.13|111.83|110.03|110.53|108.73|2004
1658073600000|2022-07-17 16:00:00|110.9|109.1|111.65|109.85|112.04|110.24|110.05|108.25|2635
1658077200000|2022-07-17 17:00:00|111.64|109.84|111.55|109.75|117.1|115.3|111.36|109.56|5315
1658080800000|2022-07-17 18:00:00|111.54|109.74|113.25|111.45|113.31|111.51|111.37|109.57|2838
1658084400000|2022-07-17 19:00:00|113.24|111.44|115.02|111.22|115.55|112|112.28|110.48|2287
1658088000000|2022-07-17 20:00:00|115.03|111.23|114.12|110.32|116.81|113.01|114.02|110.22|2352
1658091600000|2022-07-17 21:00:00|114.13|110.33|113.66|111.86|114.29|112.25|113.17|109.94|1250
1658095200000|2022-07-17 22:00:00|113.65|111.85|113.71|111.91|114.18|112.38|113.43|111.63|1702
1658098800000|2022-07-17 23:00:00|113.7|111.9|111.08|109.28|113.95|112.15|110.91|109.11|2801
1658102400000|2022-07-18 00:00:00|111.09|109.29|112.16|110.36|112.99|111.19|110.89|109.09|2760
1658106000000|2022-07-18 01:00:00|112.17|110.37|114.92|113.12|115.1|113.3|112.11|110.31|3125
1658109600000|2022-07-18 02:00:00|114.96|113.16|115.4|113.6|115.84|114.04|114.62|112.82|3385
1658113200000|2022-07-18 03:00:00|115.41|113.61|114.85|113.05|115.87|114.07|114.77|112.97|2777
1658116800000|2022-07-18 04:00:00|114.87|113.07|115.04|113.24|115.39|113.59|114.3|112.5|2259
1658120400000|2022-07-18 05:00:00|115.05|113.25|116.71|114.91|116.93|115.13|115.03|113.23|4059
1658124000000|2022-07-18 06:00:00|116.72|114.92|117.77|115.97|117.94|116.14|116.25|114.45|3910
1658127600000|2022-07-18 07:00:00|117.76|115.96|118.56|116.76|119.38|117.58|117.14|115.34|3751
1658131200000|2022-07-18 08:00:00|118.55|116.75|118.8|117|119.92|118.12|117.93|116.13|4215
1658134800000|2022-07-18 09:00:00|118.79|116.99|119.13|117.33|119.36|117.56|118.57|116.77|2382
1658138400000|2022-07-18 10:00:00|119.14|117.34|118.91|117.11|120.36|118.56|118.35|116.55|3662
1658142000000|2022-07-18 11:00:00|118.9|117.1|118.16|116.36|119.65|117.85|117.75|115.95|3442
1658145600000|2022-07-18 12:00:00|118.17|116.37|119.06|117.26|119.22|117.42|116.45|114.65|3656
1658149200000|2022-07-18 13:00:00|119.07|117.27|118.33|116.53|119.2|117.4|118.11|116.31|2714
1658152800000|2022-07-18 14:00:00|118.32|116.52|119.48|117.68|119.53|117.73|117.7|115.9|2318
1658156400000|2022-07-18 15:00:00|119.47|117.67|119.88|118.08|120.48|118.68|118.58|116.78|3225
1658160000000|2022-07-18 16:00:00|119.89|118.09|118.12|116.32|120.23|118.43|118.08|116.28|3126
1658163600000|2022-07-18 17:00:00|118.13|116.33|116.07|114.27|118.15|116.35|115.91|114.11|2934
1658167200000|2022-07-18 18:00:00|116.06|114.26|116.09|114.29|116.61|114.81|115.78|113.98|2433
1658170800000|2022-07-18 19:00:00|116.08|114.28|115.79|113.99|116.21|114.41|114.83|113.03|2330
1658174400000|2022-07-18 20:00:00|115.8|114|116.22|114.42|116.93|115.13|115.6|113.8|2032
1658178000000|2022-07-18 21:00:00|116.21|114.41|116.58|114.78|117.23|115.43|116.17|114.37|1789
1658181600000|2022-07-18 22:00:00|116.59|114.79|119.56|117.76|119.57|117.77|116.43|114.63|3412
1658185200000|2022-07-18 23:00:00|119.55|117.75|122.17|120.37|122.99|121.19|119.29|117.49|4826
1658188800000|2022-07-19 00:00:00|122.11|120.31|120.9|119.1|125.07|123.27|119.59|117.79|6617
1658192400000|2022-07-19 01:00:00|120.89|119.09|119.13|117.33|121.73|119.93|119.05|117.25|4366
1658196000000|2022-07-19 02:00:00|119.12|117.32|119.83|118.03|119.87|118.07|118.27|116.47|3273
1658199600000|2022-07-19 03:00:00|119.82|118.02|118.15|116.35|120.33|118.53|117.97|116.17|3117
1658203200000|2022-07-19 04:00:00|118.14|116.34|118.44|116.64|118.57|116.77|116.81|115.01|3350
1658206800000|2022-07-19 05:00:00|118.43|116.63|118.64|116.84|119.45|117.65|117.74|115.94|2780
1658210400000|2022-07-19 06:00:00|118.62|116.82|118.38|116.58|120.1|118.3|116.92|115.12|3642
1658214000000|2022-07-19 07:00:00|118.39|116.59|119.22|117.42|120.24|118.44|118.25|116.45|3644
1658217600000|2022-07-19 08:00:00|119.23|117.43|120.83|119.03|120.85|119.05|118.81|117.01|3272
1658221200000|2022-07-19 09:00:00|120.84|119.04|120.77|118.97|121.69|119.89|119.81|118.01|2701
1658224800000|2022-07-19 10:00:00|120.78|118.98|121.46|119.66|121.81|120.01|120.29|118.49|2990
1658228400000|2022-07-19 11:00:00|121.45|119.65|122.56|120.76|123.61|121.81|121.15|119.35|3517
1658232000000|2022-07-19 12:00:00|122.55|120.75|124.66|122.86|125.7|123.9|122.11|120.31|3841
1658235600000|2022-07-19 13:00:00|124.65|122.85|125.31|123.51|125.79|123.99|123.14|121.34|4900
1658239200000|2022-07-19 14:00:00|125.33|123.53|124.98|123.18|125.93|124.13|123.56|121.76|4329
1658242800000|2022-07-19 15:00:00|124.97|123.17|126.53|124.73|127.67|125.87|122.49|120.69|6771
1658246400000|2022-07-19 16:00:00|126.54|124.74|127.37|125.57|128.92|127.12|126.28|124.48|5902
1658250000000|2022-07-19 17:00:00|127.39|125.59|128.54|126.74|129.33|127.53|126.96|125.16|4050
1658253600000|2022-07-19 18:00:00|128.52|126.72|129.35|127.55|129.73|127.93|128.46|126.66|3703
1658257200000|2022-07-19 19:00:00|129.34|127.54|128.98|127.18|130.26|128.46|128.6|126.8|3916
1658260800000|2022-07-19 20:00:00|128.99|127.19|128.95|127.15|130.35|128.55|128.58|126.78|3241
1658264400000|2022-07-19 21:00:00|128.97|127.17|129.99|128.19|130.27|128.47|128.68|126.88|2494
1658268000000|2022-07-19 22:00:00|130|128.2|129.41|127.61|130.25|128.45|128.71|126.91|2840
1658271600000|2022-07-19 23:00:00|129.42|127.62|129.26|127.46|130.32|128.52|128.62|126.82|3953
1658275200000|2022-07-20 00:00:00|129.25|127.45|126.55|124.75|130.32|128.52|125.95|124.15|4959
1658278800000|2022-07-20 01:00:00|126.56|124.76|128.42|126.62|129.21|127.41|126.2|124.4|3488
1658282400000|2022-07-20 02:00:00|128.45|126.65|127.88|126.08|129.11|127.31|127.67|125.87|2376
1658286000000|2022-07-20 03:00:00|127.89|126.09|128.21|126.41|128.82|127.02|126.74|124.94|2894
1658289600000|2022-07-20 04:00:00|128.19|126.39|128.25|126.45|128.51|126.71|127.34|125.54|2363
1658293200000|2022-07-20 05:00:00|128.24|126.44|128.94|127.14|129.18|127.38|127.62|125.82|2645
1658296800000|2022-07-20 06:00:00|128.93|127.13|129.96|128.16|130.26|128.46|128.83|127.03|3118
1658300400000|2022-07-20 07:00:00|129.94|128.14|127.57|125.77|130.88|129.08|127.53|125.73|4008
1658304000000|2022-07-20 08:00:00|127.56|125.76|126.04|124.24|128.1|126.3|125.63|123.83|3521
1658307600000|2022-07-20 09:00:00|126.03|124.23|127.51|125.71|127.58|125.78|125.4|123.6|2643
1658311200000|2022-07-20 10:00:00|127.5|125.7|128.29|126.49|130.28|128.48|127.38|125.58|3990
1658314800000|2022-07-20 11:00:00|128.3|126.5|128.23|126.43|129.01|127.21|126.98|125.18|3430
1658318400000|2022-07-20 12:00:00|128.22|126.42|128.79|126.99|129.03|127.23|127.54|125.74|4813
1658322000000|2022-07-20 13:00:00|128.8|127|128.46|126.66|130.59|128.79|128.46|126.66|4601
1658325600000|2022-07-20 14:00:00|128.47|126.67|132.19|130.39|132.21|130.41|127.77|125.97|4431
1658329200000|2022-07-20 15:00:00|132.18|130.38|130.42|128.62|132.22|130.42|129.57|127.77|4147
1658332800000|2022-07-20 16:00:00|130.41|128.61|127.86|126.06|130.62|128.82|126.68|124.88|4556
1658336400000|2022-07-20 17:00:00|127.84|126.04|126.52|124.72|128.14|126.34|126.46|124.66|4500
1658340000000|2022-07-20 18:00:00|126.51|124.71|127.66|125.86|128.57|126.77|126.35|124.55|2879
1658343600000|2022-07-20 19:00:00|127.67|125.87|126.89|125.09|128.57|126.77|126.66|124.86|2814
1658347200000|2022-07-20 20:00:00|126.88|125.08|122.3|120.5|127.65|125.85|120.74|118.94|6594
1658350800000|2022-07-20 21:00:00|122.32|120.52|125.32|123.52|125.64|123.84|122.17|120.37|2418
1658354400000|2022-07-20 22:00:00|125.33|123.53|122.94|121.14|125.34|123.54|122.92|121.12|3451
1658358000000|2022-07-20 23:00:00|122.93|121.13|122.68|120.88|123.68|121.88|121.39|119.59|4394
1658361600000|2022-07-21 00:00:00|122.67|120.87|123.74|121.94|123.99|122.19|121.98|120.18|4160
1658365200000|2022-07-21 01:00:00|123.75|121.95|123.26|121.46|125.18|123.38|122.93|121.13|3970
1658368800000|2022-07-21 02:00:00|123.27|121.47|119.03|117.23|124.22|122.42|118.92|117.12|4965
1658372400000|2022-07-21 03:00:00|119.02|117.22|119.91|118.11|120.76|118.96|118.46|116.66|4850
1658376000000|2022-07-21 04:00:00|119.9|118.1|121.37|119.57|121.65|119.85|118.71|116.91|4444
1658379600000|2022-07-21 05:00:00|121.36|119.56|121.67|119.87|122.3|120.5|120.86|119.06|3147
1658383200000|2022-07-21 06:00:00|121.66|119.86|120.67|118.87|121.88|120.08|120.38|118.58|3553
1658386800000|2022-07-21 07:00:00|120.65|118.85|121.98|120.18|123.6|121.8|120.58|118.78|3975
1658390400000|2022-07-21 08:00:00|121.99|120.19|121.95|120.15|122.55|120.75|121.76|119.96|1445
1658394000000|2022-07-21 09:00:00|121.96|120.16|122.03|120.23|122.61|120.81|121.59|119.79|3080
1658397600000|2022-07-21 10:00:00|122.04|120.24|121.11|119.31|122.37|120.57|120.99|119.19|2580
1658401200000|2022-07-21 11:00:00|121.13|119.33|121.05|119.25|121.9|120.1|120.15|118.35|3850
1658404800000|2022-07-21 12:00:00|121.06|119.26|122.84|121.04|123.49|121.69|120.87|119.07|4253
1658408400000|2022-07-21 13:00:00|122.85|121.05|123.64|121.84|123.96|122.16|122|120.2|4735
1658412000000|2022-07-21 14:00:00|123.65|121.85|122.44|120.64|123.93|122.13|121.34|119.54|4887
1658415600000|2022-07-21 15:00:00|122.42|120.62|122.97|121.17|123.29|121.49|122.33|120.53|3571
1658419200000|2022-07-21 16:00:00|122.98|121.18|123.42|121.62|124.84|123.04|122.86|121.06|5361
1658422800000|2022-07-21 17:00:00|123.46|121.66|121.63|119.83|124.05|122.25|121.44|119.64|4031
1658426400000|2022-07-21 18:00:00|121.64|119.84|122.14|120.34|122.45|120.65|121.57|119.77|2741
1658430000000|2022-07-21 19:00:00|122.15|120.35|123.69|121.89|123.7|121.9|122.05|120.25|3105
1658433600000|2022-07-21 20:00:00|123.68|121.88|123.39|121.59|124.43|122.63|123.34|121.54|3608
1658437200000|2022-07-21 21:00:00|123.38|121.58|123.55|121.75|124.06|122.26|123.36|121.56|1766
1658440800000|2022-07-21 22:00:00|123.56|121.76|123.73|121.93|123.78|121.98|122.49|120.69|1155
1658444400000|2022-07-21 23:00:00|123.74|121.94|124|122.2|124.71|122.91|123.52|121.72|2986
1658448000000|2022-07-22 00:00:00|123.99|122.19|125.36|123.56|125.66|123.86|123.28|121.48|3484
1658451600000|2022-07-22 01:00:00|125.35|123.55|128.64|126.84|128.81|127.01|124.91|123.11|3692
1658455200000|2022-07-22 02:00:00|128.63|126.83|127.06|125.26|129.93|128.13|126.99|125.19|3086
1658458800000|2022-07-22 03:00:00|127.05|125.25|127.19|125.39|127.54|125.74|126.06|124.26|2537
1658462400000|2022-07-22 04:00:00|127.18|125.38|125.73|123.93|127.48|125.68|125.5|123.7|2597
1658466000000|2022-07-22 05:00:00|125.72|123.92|127.14|125.34|127.21|125.41|125.08|123.28|2753
1658469600000|2022-07-22 06:00:00|127.15|125.35|126.89|125.09|127.76|125.96|126.4|124.6|2677
1658473200000|2022-07-22 07:00:00|126.9|125.1|126.51|124.71|127.13|125.33|125.42|123.62|3058
1658476800000|2022-07-22 08:00:00|126.52|124.72|128.01|126.21|128.28|126.48|126.32|124.52|3190
1658480400000|2022-07-22 09:00:00|128.02|126.22|128.79|126.99|129.56|127.76|127.88|126.08|3507
1658484000000|2022-07-22 10:00:00|128.8|127|128.17|126.37|129.05|127.25|128.1|126.3|2070
1658487600000|2022-07-22 11:00:00|128.16|126.36|128.09|126.29|128.65|126.85|127.7|125.9|2425
1658491200000|2022-07-22 12:00:00|128.08|126.28|129.1|127.3|129.4|127.6|127.98|126.18|2549
1658494800000|2022-07-22 13:00:00|129.09|127.29|128.25|126.45|129.8|128|127.95|126.15|4096
1658498400000|2022-07-22 14:00:00|128.26|126.46|128.89|127.09|128.95|127.15|126.78|124.98|4343
1658502000000|2022-07-22 15:00:00|128.88|127.08|126.97|125.17|130.35|128.55|126.6|124.8|4336
1658505600000|2022-07-22 16:00:00|126.98|125.18|128.19|126.39|128.55|126.75|126.73|124.93|3950
1658509200000|2022-07-22 17:00:00|128.17|126.37|127.78|125.98|129.37|127.57|126.9|125.1|4217
1658512800000|2022-07-22 18:00:00|127.76|125.96|128|126.2|128.28|126.48|127.23|125.43|2715
1658516400000|2022-07-22 19:00:00|127.99|126.19|122.44|120.64|128.34|126.54|122.26|120.46|4279
1658520000000|2022-07-22 20:00:00|122.43|120.63|121.31|119.51|122.94|121.14|120.68|118.88|3337
1658559600000|2022-07-23 07:00:00|126.65|124.85|126.53|124.73|126.9|125.1|125.54|123.74|2781
1658563200000|2022-07-23 08:00:00|126.56|124.76|125.58|123.78|127.86|126.06|125.21|123.41|2893
1658566800000|2022-07-23 09:00:00|125.56|123.76|125.87|124.07|126.66|124.86|125.18|123.38|2549
1658570400000|2022-07-23 10:00:00|125.86|124.06|124.31|122.51|126.22|124.42|123.72|121.92|2973
1658574000000|2022-07-23 11:00:00|124.33|122.53|121.42|119.62|124.42|122.62|121.32|119.52|3716
1658577600000|2022-07-23 12:00:00|121.43|119.63|121.99|120.19|122.53|120.73|120.86|119.06|2860
1658581200000|2022-07-23 13:00:00|121.98|120.18|122.96|121.16|123.48|121.68|121.81|120.01|1696
1658584800000|2022-07-23 14:00:00|122.97|121.17|122.15|120.35|123.45|121.65|121.57|119.77|2427
1658588400000|2022-07-23 15:00:00|122.14|120.34|122.64|120.84|123.1|121.3|121.91|120.11|2700
1658592000000|2022-07-23 16:00:00|122.65|120.85|122.32|120.52|123.13|121.33|122.13|120.33|2643
1658595600000|2022-07-23 17:00:00|122.31|120.51|119.98|118.18|122.65|120.85|119.57|117.77|4104
1658599200000|2022-07-23 18:00:00|119.97|118.17|119.67|117.87|120.48|118.68|119|117.2|2849
1658602800000|2022-07-23 19:00:00|119.64|117.84|121.1|119.3|121.41|119.61|119.24|117.44|2743
1658606400000|2022-07-23 20:00:00|121.09|119.29|122.71|120.91|122.71|120.91|120.99|119.19|1827
1658610000000|2022-07-23 21:00:00|122.72|120.92|122.72|120.92|122.79|120.99|121.87|120.07|1386
1658613600000|2022-07-23 22:00:00|122.71|120.91|123.61|121.81|124.69|122.89|122.64|120.84|2099
1658617200000|2022-07-23 23:00:00|123.6|121.8|123.28|121.48|124.66|122.86|123.26|121.46|2026
1658620800000|2022-07-24 00:00:00|123.29|121.49|124.72|122.92|125.46|123.66|123.29|121.49|2290
1658624400000|2022-07-24 01:00:00|124.73|122.93|125.58|123.78|126.71|124.91|124.57|122.77|2463
1658628000000|2022-07-24 02:00:00|125.57|123.77|125.43|123.63|126.15|124.35|124.73|122.93|1892
1658631600000|2022-07-24 03:00:00|125.42|123.62|124.85|123.05|125.46|123.66|124.13|122.33|1859
1658635200000|2022-07-24 04:00:00|124.84|123.04|125.48|123.68|125.94|124.14|124.47|122.67|1555
1658638800000|2022-07-24 05:00:00|125.47|123.67|129.16|127.36|129.38|127.58|125.14|123.34|3947
1658642400000|2022-07-24 06:00:00|129.19|127.39|128.28|126.48|129.4|127.6|127.73|125.93|2911
1658646000000|2022-07-24 07:00:00|128.27|126.47|128.08|126.28|128.48|126.68|127.93|126.13|1454
1658649600000|2022-07-24 08:00:00|128.09|126.29|127.49|125.69|128.16|126.36|127.15|125.35|2764
1658653200000|2022-07-24 09:00:00|127.51|125.71|127.26|125.46|127.94|126.14|127.08|125.28|1742
1658656800000|2022-07-24 10:00:00|127.25|125.45|126.86|125.06|127.94|126.14|126.24|124.44|2068
1658660400000|2022-07-24 11:00:00|126.87|125.07|127.41|125.61|128.77|126.97|126.76|124.96|3068
1658664000000|2022-07-24 12:00:00|127.42|125.62|126.11|124.31|128.44|126.64|125.77|123.97|2776
1658667600000|2022-07-24 13:00:00|126.12|124.32|127.8|126|127.85|126.05|125.81|124.01|2248
1658671200000|2022-07-24 14:00:00|127.79|125.99|132.69|130.89|132.94|131.14|127.54|125.74|4963
1658674800000|2022-07-24 15:00:00|132.77|130.97|131.86|130.06|133.37|131.57|131.33|129.53|3648
1658678400000|2022-07-24 16:00:00|131.85|130.05|132.54|130.74|133.54|131.74|131.15|129.35|3427
1658682000000|2022-07-24 17:00:00|132.53|130.73|131.51|129.71|133.04|131.24|131.25|129.45|2957
1658685600000|2022-07-24 18:00:00|131.5|129.7|131.42|129.62|131.93|130.13|130.67|128.87|2145
1658689200000|2022-07-24 19:00:00|131.41|129.61|131.8|128|132.8|129.77|130.59|127.86|2133
1658692800000|2022-07-24 20:00:00|131.75|127.95|132.25|128.45|132.63|128.83|131.67|127.87|1902
1658696400000|2022-07-24 21:00:00|132.29|128.49|133.28|131.48|133.31|131.51|130.81|128.47|2052
1658700000000|2022-07-24 22:00:00|133.29|131.49|133.14|131.34|135.9|134.1|132.15|130.35|4408
1658703600000|2022-07-24 23:00:00|133.15|131.35|132.81|131.01|135.92|134.12|131.66|129.86|4870
1658707200000|2022-07-25 00:00:00|132.8|131|130.36|128.56|133.98|132.18|129.59|127.79|4842
1658710800000|2022-07-25 01:00:00|130.35|128.55|127.91|126.11|130.66|128.86|127.2|125.4|3748
1658714400000|2022-07-25 02:00:00|127.88|126.08|127.56|125.76|128.37|126.57|126.17|124.37|4267
1658718000000|2022-07-25 03:00:00|127.55|125.75|127.77|125.97|128.45|126.65|127.1|125.3|3513
1658721600000|2022-07-25 04:00:00|127.76|125.96|128.77|126.97|129.16|127.36|126.96|125.16|3445
1658725200000|2022-07-25 05:00:00|128.75|126.95|128.23|126.43|128.77|126.97|127.63|125.83|2880
1658728800000|2022-07-25 06:00:00|128.22|126.42|126.57|124.77|128.25|126.45|126.03|124.23|2551
1658732400000|2022-07-25 07:00:00|126.58|124.78|127.07|125.27|127.74|125.94|126.27|124.47|2091
1658736000000|2022-07-25 08:00:00|127.08|125.28|127.14|125.34|127.84|126.04|126.29|124.49|2458
1658739600000|2022-07-25 09:00:00|127.15|125.35|126.92|125.12|127.72|125.92|126.86|125.06|1889
1658743200000|2022-07-25 10:00:00|126.91|125.11|127.23|125.43|127.59|125.79|126.74|124.94|1664
1658746800000|2022-07-25 11:00:00|127.22|125.42|126.17|124.37|127.48|125.68|126.02|124.22|2596
1658750400000|2022-07-25 12:00:00|126.18|124.38|126.48|124.68|126.94|125.14|125.34|123.54|2633
1658754000000|2022-07-25 13:00:00|126.47|124.67|126.13|124.33|126.94|125.14|125.28|123.48|4239
1658757600000|2022-07-25 14:00:00|126.11|124.31|125.74|123.94|126.17|124.37|124.5|122.7|3936
1658761200000|2022-07-25 15:00:00|125.62|123.82|124.97|123.17|125.79|123.99|124.68|122.88|2028
1658764800000|2022-07-25 16:00:00|124.96|123.16|125.01|123.21|125.6|123.8|124.81|123.01|747
1658768400000|2022-07-25 17:00:00|125.02|123.22|124.5|122.7|125.43|123.63|124.39|122.59|2564
1658772000000|2022-07-25 18:00:00|124.49|122.69|124.46|122.66|125.01|123.21|124.25|122.45|2230
1658775600000|2022-07-25 19:00:00|124.47|122.67|123.07|121.27|124.87|123.07|121.31|119.51|4700
1658779200000|2022-07-25 20:00:00|123.09|121.29|124.4|122.6|124.65|122.85|122.83|121.03|3917
1658782800000|2022-07-25 21:00:00|124.41|122.61|124.52|122.72|125.04|123.24|123.83|122.03|2045
1658786400000|2022-07-25 22:00:00|124.51|122.71|123.31|121.51|124.52|122.72|122.6|120.8|4173
1658790000000|2022-07-25 23:00:00|123.33|121.53|118.91|117.11|123.39|121.59|118.55|116.75|4163
1658793600000|2022-07-26 00:00:00|118.97|117.17|117.45|115.65|119.63|117.83|117.23|115.43|5327
1658797200000|2022-07-26 01:00:00|117.44|115.64|117.45|115.65|118.32|116.52|117.28|115.48|2906
1658800800000|2022-07-26 02:00:00|117.46|115.66|117.19|115.39|117.83|116.03|117.07|115.27|2244
1658804400000|2022-07-26 03:00:00|117.18|115.38|117.16|115.36|117.52|115.72|115.53|113.73|3497
1658808000000|2022-07-26 04:00:00|117.19|115.39|117.7|115.9|118.19|116.39|116.98|115.18|1964
1658811600000|2022-07-26 05:00:00|117.71|115.91|117.69|115.89|117.96|116.16|117.05|115.25|1571
1658815200000|2022-07-26 06:00:00|117.68|115.88|116.59|114.79|118.25|116.45|116.45|114.65|2193
1658818800000|2022-07-26 07:00:00|116.57|114.77|116.14|114.34|116.95|115.15|116.12|114.32|2329
1658822400000|2022-07-26 08:00:00|116.15|114.35|115.95|114.15|116.45|114.65|115.57|113.77|2250
1658826000000|2022-07-26 09:00:00|115.96|114.16|116.81|115.01|117.08|115.28|115.94|114.14|1994
1658829600000|2022-07-26 10:00:00|116.82|115.02|116.67|114.87|117.47|115.67|116.24|114.44|1845
1658833200000|2022-07-26 11:00:00|116.68|114.88|117.02|115.22|117.37|115.57|115.86|114.06|2226
1658836800000|2022-07-26 12:00:00|117.03|115.23|115.68|113.88|117.8|116|115.18|113.38|3417
1658840400000|2022-07-26 13:00:00|115.69|113.89|116.38|114.58|116.63|114.83|114.58|112.78|4387
1658844000000|2022-07-26 14:00:00|116.35|114.55|117.46|115.66|117.56|115.76|115.91|114.11|3410
1658847600000|2022-07-26 15:00:00|117.45|115.65|116.21|114.41|117.56|115.76|115.86|114.06|3507
1658851200000|2022-07-26 16:00:00|116.2|114.4|117.07|115.27|117.13|115.33|116.15|114.35|2454
1658854800000|2022-07-26 17:00:00|117.06|115.26|116.72|114.92|117.65|115.85|116.62|114.82|2798
1658858400000|2022-07-26 18:00:00|116.73|114.93|116.47|114.67|117.42|115.62|116.06|114.26|2775
1658862000000|2022-07-26 19:00:00|116.48|114.68|116.49|114.69|116.85|115.05|115.12|113.32|3402
1658865600000|2022-07-26 20:00:00|116.47|114.67|117.48|115.68|117.52|115.72|116.01|114.21|3216
1658869200000|2022-07-26 21:00:00|117.49|115.69|118.16|116.36|118.77|116.97|117.24|115.44|2609
1658872800000|2022-07-26 22:00:00|118.15|116.35|118.9|117.1|119.26|117.46|117.98|116.18|2650
1658876400000|2022-07-26 23:00:00|118.91|117.11|119.82|118.02|120.01|118.21|118.43|116.63|3106
1658880000000|2022-07-27 00:00:00|119.81|118.01|118.7|116.9|120.25|118.45|118.4|116.6|2846
1658883600000|2022-07-27 01:00:00|118.71|116.91|117.85|116.05|118.88|117.08|117.79|115.99|1921
1658887200000|2022-07-27 02:00:00|117.86|116.06|118.02|116.22|118.12|116.32|117.22|115.42|2060
1658890800000|2022-07-27 03:00:00|118.01|116.21|117.66|115.86|118.22|116.42|117.11|115.31|1947
1658894400000|2022-07-27 04:00:00|117.67|115.87|117.95|116.15|118.33|116.53|117.64|115.84|1794
1658898000000|2022-07-27 05:00:00|117.96|116.16|119.48|117.68|119.65|117.85|117.93|116.13|2047
1658901600000|2022-07-27 06:00:00|119.47|117.67|119.09|117.29|119.83|118.03|118.72|116.92|2201
1658905200000|2022-07-27 07:00:00|119.1|117.3|119.63|117.83|120.61|118.81|119.06|117.26|3095
1658908800000|2022-07-27 08:00:00|119.64|117.84|119.24|117.44|120.3|118.5|119.12|117.32|2571
1658912400000|2022-07-27 09:00:00|119.23|117.43|118.28|116.48|119.31|117.51|118.21|116.41|2052
1658916000000|2022-07-27 10:00:00|118.27|116.47|118.54|116.74|118.99|117.19|118.15|116.35|1768
1658919600000|2022-07-27 11:00:00|118.55|116.75|117.77|115.97|119.02|117.22|117.65|115.85|1965
1658923200000|2022-07-27 12:00:00|117.78|115.98|119.48|117.68|119.65|117.85|117.62|115.82|3134
1658926800000|2022-07-27 13:00:00|119.49|117.69|120|118.2|120.3|118.5|118.46|116.66|3525
1658930400000|2022-07-27 14:00:00|120.01|118.21|119.6|117.8|120.31|118.51|119.5|117.7|2790
1658934000000|2022-07-27 15:00:00|119.61|117.81|119.35|117.55|119.78|117.98|118.97|117.17|2150
1658937600000|2022-07-27 16:00:00|119.36|117.56|118.4|116.6|121.05|119.25|118.09|116.29|3600
1658941200000|2022-07-27 17:00:00|118.39|116.59|119.53|117.73|120.07|118.27|118.08|116.28|4083
1658944800000|2022-07-27 18:00:00|119.55|117.75|124.64|122.84|125.41|123.61|119.53|117.73|9044
1658948400000|2022-07-27 19:00:00|124.65|122.85|126.26|124.46|126.53|124.73|124.55|122.75|6569
1658952000000|2022-07-27 20:00:00|126.28|124.48|125.71|123.91|126.77|124.97|125.38|123.58|4009
1658955600000|2022-07-27 21:00:00|125.73|123.93|126.58|124.78|126.93|125.13|125.48|123.68|2300
1658959200000|2022-07-27 22:00:00|126.6|124.8|127.53|125.73|128.32|126.52|126.44|124.64|3717
1658962800000|2022-07-27 23:00:00|127.55|125.75|128.28|126.48|128.41|126.61|127.41|125.61|2982
1658966400000|2022-07-28 00:00:00|128.27|126.47|132.62|130.82|134.91|133.11|128.04|126.24|6147
1658970000000|2022-07-28 01:00:00|132.66|130.86|132.61|130.81|134.12|132.32|132.44|130.64|3729
1658973600000|2022-07-28 02:00:00|132.6|130.8|135.52|133.72|135.76|133.96|132.43|130.63|3960
1658977200000|2022-07-28 03:00:00|135.49|133.69|136.77|134.97|138.61|136.81|135.43|133.63|4628
1658980800000|2022-07-28 04:00:00|136.78|134.98|138.98|137.18|139.99|138.19|136.77|134.97|4586
1658984400000|2022-07-28 05:00:00|138.97|137.17|139.92|138.12|140.5|138.7|137.9|136.1|4079
1658988000000|2022-07-28 06:00:00|139.93|138.13|140.61|138.81|141.14|139.34|139.26|137.46|4320
1658991600000|2022-07-28 07:00:00|140.57|138.77|143.21|141.41|144.19|142.39|140.06|138.26|5731
1658995200000|2022-07-28 08:00:00|143.2|141.4|149.02|147.22|149.31|147.51|142.7|140.9|6867
1658998800000|2022-07-28 09:00:00|149.01|147.21|147.01|145.21|149.2|147.4|144.95|143.15|5586
1659002400000|2022-07-28 10:00:00|147.02|145.22|144.76|142.96|148.72|146.92|144.57|142.77|5039
1659006000000|2022-07-28 11:00:00|144.79|142.99|145.16|143.36|145.85|144.05|143.81|142.01|4226
1659009600000|2022-07-28 12:00:00|145.21|143.41|143.33|141.53|145.78|143.98|140.7|138.9|7606
1659013200000|2022-07-28 13:00:00|143.37|141.57|142.64|140.84|146.57|144.77|142.33|140.53|7531
1659016800000|2022-07-28 14:00:00|142.62|140.82|147.11|145.31|147.36|145.56|141.83|140.03|6514
1659020400000|2022-07-28 15:00:00|147.1|145.3|151.87|150.07|153.71|151.91|146.27|144.47|7955
1659024000000|2022-07-28 16:00:00|151.84|150.04|154.47|152.67|160.43|158.63|151.38|149.58|7744
1659027600000|2022-07-28 17:00:00|154.48|152.68|156.96|155.16|157.8|156|154.37|152.57|6182
1659031200000|2022-07-28 18:00:00|156.97|155.17|155.48|153.68|158.66|156.86|154.83|153.03|5950
1659034800000|2022-07-28 19:00:00|155.5|153.7|154.67|152.87|157.24|155.44|153.73|151.93|4950
1659038400000|2022-07-28 20:00:00|154.75|152.95|157.46|155.66|158.2|156.4|153.48|151.68|6597
1659042000000|2022-07-28 21:00:00|157.5|155.7|155.5|153.7|157.83|156.03|152.5|150.7|4517
1659045600000|2022-07-28 22:00:00|155.52|153.72|154.98|153.18|156.46|154.66|153.99|152.19|4142
1659049200000|2022-07-28 23:00:00|154.97|153.17|156.68|154.88|157.23|155.43|152.98|151.18|4670
1659052800000|2022-07-29 00:00:00|156.67|154.87|153.2|151.4|160.18|158.38|149.6|147.8|7667
1659056400000|2022-07-29 01:00:00|153.22|151.42|152.12|150.32|153.93|152.13|150.78|148.98|4511
1659060000000|2022-07-29 02:00:00|152.1|150.3|152.34|150.54|154.29|152.49|151.25|149.45|4661
1659063600000|2022-07-29 03:00:00|152.33|150.53|152.43|150.63|153.49|151.69|151.65|149.85|3707
1659067200000|2022-07-29 04:00:00|152.42|150.62|155.46|153.66|155.61|153.81|150.82|149.02|4206
1659070800000|2022-07-29 05:00:00|155.45|153.65|151.86|150.06|155.45|153.65|150.57|148.77|5336
1659074400000|2022-07-29 06:00:00|151.82|150.02|151.51|149.71|153.22|151.42|149.7|147.9|6214
1659078000000|2022-07-29 07:00:00|151.53|149.73|153.68|151.88|155.65|153.85|150.28|148.48|5662
1659081600000|2022-07-29 08:00:00|153.67|151.87|157.78|155.98|158.77|156.97|152.03|150.23|5668
1659085200000|2022-07-29 09:00:00|157.77|155.97|162.73|160.93|163.5|161.7|157.05|155.25|5564
1659088800000|2022-07-29 10:00:00|162.7|160.9|157.42|155.62|165.8|164|157.39|155.59|5944
1659092400000|2022-07-29 11:00:00|157.43|155.63|152.93|151.13|157.85|156.05|150.81|149.01|6694
1659096000000|2022-07-29 12:00:00|152.92|151.12|150.33|148.53|153.47|151.67|148.16|146.36|6621
1659099600000|2022-07-29 13:00:00|150.32|148.52|153.11|151.31|153.85|152.05|149.93|148.13|5879
1659103200000|2022-07-29 14:00:00|153.12|151.32|154.46|152.66|156.81|155.01|152.86|151.06|7100
1659106800000|2022-07-29 15:00:00|154.47|152.67|154.07|152.27|155.19|153.39|152.71|150.91|5811
1659110400000|2022-07-29 16:00:00|154.06|152.26|152|150.2|154.15|152.35|148.94|147.14|6411
1659114000000|2022-07-29 17:00:00|152.01|150.21|151.66|149.86|152.83|151.03|149.57|147.77|4234
1659117600000|2022-07-29 18:00:00|151.67|149.87|152.87|151.07|154.43|152.63|151.36|149.56|5360
1659121200000|2022-07-29 19:00:00|152.92|151.12|152.52|150.72|153.64|151.84|151.34|149.54|4469
1659124800000|2022-07-29 20:00:00|152.41|150.61|153.14|151.34|153.91|152.11|151.64|149.84|5077
1659164400000|2022-07-30 07:00:00|147.08|145.28|148.1|146.3|148.26|146.46|147.03|145.23|2349
1659168000000|2022-07-30 08:00:00|148.11|146.31|148.84|147.04|149.38|147.58|147.5|145.7|2505
1659171600000|2022-07-30 09:00:00|148.83|147.03|147.34|145.54|149.29|147.49|146.97|145.17|2686
1659175200000|2022-07-30 10:00:00|147.35|145.55|146.99|145.19|147.57|145.77|145.16|143.36|3612
1659178800000|2022-07-30 11:00:00|146.98|145.18|147.77|145.97|148.82|147.02|146.92|145.12|2518
1659182400000|2022-07-30 12:00:00|147.76|145.96|151.02|149.22|151.07|149.27|147.59|145.79|4255
1659186000000|2022-07-30 13:00:00|151|149.2|150.81|149.01|153.4|151.6|150|148.2|5482
1659189600000|2022-07-30 14:00:00|150.8|149|150.2|148.4|151.73|149.93|149.72|147.92|3755
1659193200000|2022-07-30 15:00:00|150.19|148.39|151.1|149.3|151.9|150.1|149.87|148.07|3399
1659196800000|2022-07-30 16:00:00|151.11|149.31|152.19|150.39|153.31|151.51|150.87|149.07|2939
1659200400000|2022-07-30 17:00:00|152.17|150.37|151.47|149.67|152.43|150.63|150.15|148.35|2212
1659204000000|2022-07-30 18:00:00|151.48|149.68|151.19|149.39|151.64|149.84|150.31|148.51|1943
1659207600000|2022-07-30 19:00:00|151.17|149.37|148.1|146.3|151.18|149.38|147.35|145.55|4031
1659211200000|2022-07-30 20:00:00|148.09|146.29|149.55|147.75|149.99|148.19|148.07|146.27|3225
1659214800000|2022-07-30 21:00:00|149.54|147.74|148.47|146.67|149.66|147.86|148.41|146.61|1321
1659218400000|2022-07-30 22:00:00|148.46|146.66|146.27|144.47|148.46|146.66|144.63|142.83|4217
1659222000000|2022-07-30 23:00:00|146.26|144.46|146.5|144.7|146.75|144.95|144.17|142.37|3381
1659225600000|2022-07-31 00:00:00|146.49|144.69|146.82|145.02|148.65|146.85|145.05|143.25|4201
1659229200000|2022-07-31 01:00:00|146.81|145.01|146.84|145.04|147.56|145.76|145.91|144.11|2648
1659232800000|2022-07-31 02:00:00|146.85|145.05|147.65|145.85|148.2|146.4|146.65|144.85|2441
1659236400000|2022-07-31 03:00:00|147.63|145.83|148.22|146.42|148.4|146.6|146.66|144.86|2373
1659240000000|2022-07-31 04:00:00|148.16|146.36|150.82|149.02|151.31|149.51|147.79|145.99|2839
1659243600000|2022-07-31 05:00:00|150.83|149.03|148.86|147.06|151|149.2|148.5|146.7|2341
1659247200000|2022-07-31 06:00:00|148.85|147.05|149.27|147.47|150.57|148.77|148.49|146.69|2076
1659250800000|2022-07-31 07:00:00|149.23|147.43|148.49|146.69|150.34|148.54|148.49|146.69|2315
1659254400000|2022-07-31 08:00:00|148.48|146.68|146.99|145.19|149.34|147.54|146.74|144.94|2973
1659258000000|2022-07-31 09:00:00|146.97|145.17|148|146.2|148|146.2|146.47|144.67|2052
1659261600000|2022-07-31 10:00:00|147.99|146.19|148.84|147.04|148.98|147.18|147.48|145.68|2074
1659265200000|2022-07-31 11:00:00|148.82|147.02|148.33|146.53|149.32|147.52|147.89|146.09|2561
1659268800000|2022-07-31 12:00:00|148.34|146.54|147.5|145.7|148.34|146.54|146.02|144.22|2689
1659272400000|2022-07-31 13:00:00|147.51|145.71|146.09|144.29|147.69|145.89|145.44|143.64|2655
1659276000000|2022-07-31 14:00:00|146.07|144.27|147.2|145.4|147.79|145.99|145.52|143.72|3655
1659279600000|2022-07-31 15:00:00|147.19|145.39|148.37|146.57|148.62|146.82|146.46|144.66|2733
1659283200000|2022-07-31 16:00:00|148.38|146.58|147.69|145.89|148.55|146.75|146.62|144.82|2837
1659286800000|2022-07-31 17:00:00|147.68|145.88|147.26|145.46|147.93|146.13|146.74|144.94|2038
1659290400000|2022-07-31 18:00:00|147.27|145.47|146.14|144.34|150.2|148.4|143.18|141.38|6726
1659294000000|2022-07-31 19:00:00|146.13|144.33|147.81|144.01|149.34|146.59|145.74|143.73|3693
1659297600000|2022-07-31 20:00:00|147.8|144|147.01|143.21|148.14|144.34|146.78|142.98|1947
1659301200000|2022-07-31 21:00:00|147.02|143.22|144.94|143.14|147.34|145.54|144.81|143.01|1754
1659304800000|2022-07-31 22:00:00|144.95|143.15|140.09|138.29|144.95|143.15|139.47|137.67|4432
1659308400000|2022-07-31 23:00:00|140.1|138.3|140.23|138.43|142.31|140.51|139.75|137.95|3397
1659312000000|2022-08-01 00:00:00|140.22|138.42|142.04|140.24|142.55|140.75|139.33|137.53|3081
1659315600000|2022-08-01 01:00:00|142.05|140.25|141.89|140.09|143.14|141.34|141.42|139.62|2308
1659319200000|2022-08-01 02:00:00|141.91|140.11|142.24|140.44|142.76|140.96|141.8|140|1824
1659322800000|2022-08-01 03:00:00|142.23|140.43|142.02|140.22|142.44|140.64|141.5|139.7|1646
1659326400000|2022-08-01 04:00:00|142|140.2|142.15|140.35|142.4|140.6|141.44|139.64|1500
1659330000000|2022-08-01 05:00:00|142.14|140.34|140.94|139.14|142.9|141.1|140.76|138.96|2112
1659333600000|2022-08-01 06:00:00|140.93|139.13|140.08|138.28|141.05|139.25|139.35|137.55|2111
1659337200000|2022-08-01 07:00:00|140.15|138.35|141.32|139.52|141.36|139.56|139.37|137.57|2071
1659340800000|2022-08-01 08:00:00|141.33|139.53|140.46|138.66|141.69|139.89|140.24|138.44|1800
1659344400000|2022-08-01 09:00:00|140.45|138.65|140.64|138.84|141.3|139.5|140.16|138.36|1450
1659348000000|2022-08-01 10:00:00|140.63|138.83|137.69|135.89|140.64|138.84|137.32|135.52|3141
1659351600000|2022-08-01 11:00:00|137.7|135.9|139.2|137.4|139.41|137.61|137.13|135.33|3168
1659355200000|2022-08-01 12:00:00|139.21|137.41|137.99|136.19|139.74|137.94|137.66|135.86|2754
1659358800000|2022-08-01 13:00:00|137.98|136.18|139.35|137.55|139.75|137.95|136.6|134.8|4622
1659362400000|2022-08-01 14:00:00|139.33|137.53|140.88|139.08|141.01|139.21|138.9|137.1|5119
1659366000000|2022-08-01 15:00:00|140.89|139.09|139.81|138.01|141.12|139.32|139.29|137.49|3168
1659369600000|2022-08-01 16:00:00|139.82|138.02|138.13|136.33|139.84|138.04|137.91|136.11|3803
1659373200000|2022-08-01 17:00:00|138.12|136.32|135.72|133.92|138.17|136.37|134.99|133.19|5022
1659376800000|2022-08-01 18:00:00|135.71|133.91|136.38|134.58|136.58|134.78|135.06|133.26|3305
1659380400000|2022-08-01 19:00:00|136.37|134.57|136.74|134.94|136.91|135.11|135.64|133.84|3225
1659384000000|2022-08-01 20:00:00|136.73|134.93|138.65|136.85|138.66|136.86|136.57|134.77|2364
1659387600000|2022-08-01 21:00:00|138.64|136.84|137.8|136|138.68|136.88|137.07|135.27|1578
1659391200000|2022-08-01 22:00:00|137.78|135.98|138.48|136.68|138.67|136.87|136.7|134.9|2572
1659394800000|2022-08-01 23:00:00|138.47|136.67|138.8|137|139.59|137.79|138.37|136.57|3262
1659398400000|2022-08-02 00:00:00|138.77|136.97|137.08|135.28|139.94|138.14|136.72|134.92|3586
1659402000000|2022-08-02 01:00:00|137.07|135.27|134.97|133.17|138.43|136.63|134.67|132.87|4047
1659405600000|2022-08-02 02:00:00|134.96|133.16|133.27|131.47|136.14|134.34|132.73|130.93|4123
1659409200000|2022-08-02 03:00:00|133.26|131.46|131.63|129.83|133.3|131.5|131.25|129.45|3593
1659412800000|2022-08-02 04:00:00|131.62|129.82|131.65|129.85|132.54|130.74|129.66|127.86|2824
1659416400000|2022-08-02 05:00:00|131.61|129.81|131.4|129.6|132.4|130.6|131.2|129.4|2125
1659420000000|2022-08-02 06:00:00|131.41|129.61|132.18|130.38|133.01|131.21|131.33|129.53|2623
1659423600000|2022-08-02 07:00:00|132.19|130.39|132.22|130.42|132.61|130.81|130.68|128.88|2976
1659427200000|2022-08-02 08:00:00|132.21|130.41|130.7|128.9|132.35|130.55|130.41|128.61|2196
1659430800000|2022-08-02 09:00:00|130.69|128.89|132.96|131.16|133.27|131.47|129.87|128.07|3003
1659434400000|2022-08-02 10:00:00|132.92|131.12|133.6|131.8|134.49|132.69|132.03|130.23|4110
1659438000000|2022-08-02 11:00:00|133.58|131.78|134.46|132.66|135.81|134.01|133.1|131.3|3300
1659441600000|2022-08-02 12:00:00|134.42|132.62|132.1|130.3|135.17|133.37|131.47|129.67|3472
1659445200000|2022-08-02 13:00:00|132.11|130.31|133.49|131.69|134.49|132.69|132|130.2|5342
1659448800000|2022-08-02 14:00:00|133.48|131.68|136.19|134.39|136.63|134.83|132.04|130.24|7082
1659452400000|2022-08-02 15:00:00|136.17|134.37|135.73|133.93|136.38|134.58|133.42|131.62|5173
1659456000000|2022-08-02 16:00:00|135.74|133.94|138.03|136.23|138.52|136.72|135.38|133.58|4799
1659459600000|2022-08-02 17:00:00|138.04|136.24|135.81|134.01|138.16|136.36|135.5|133.7|3531
1659463200000|2022-08-02 18:00:00|135.77|133.97|134.23|132.43|136.68|134.88|134.12|132.32|3376
1659466800000|2022-08-02 19:00:00|134.24|132.44|134.97|133.17|135.61|133.81|133.34|131.54|3768
1659470400000|2022-08-02 20:00:00|134.98|133.18|136.23|134.43|136.36|134.56|134.86|133.06|2731
1659474000000|2022-08-02 21:00:00|136.24|134.44|136.16|134.36|136.44|134.64|135.05|133.25|1308
1659477600000|2022-08-02 22:00:00|136.15|134.35|135.94|134.14|136.3|134.5|135.22|133.42|2209
1659481200000|2022-08-02 23:00:00|135.93|134.13|134.7|132.9|136.38|134.58|134.24|132.44|3475
1659484800000|2022-08-03 00:00:00|134.69|132.89|131.78|129.98|135.09|133.29|131.15|129.35|5584
1659488400000|2022-08-03 01:00:00|131.8|130|133.74|131.94|134.01|132.21|131.24|129.44|3676
1659492000000|2022-08-03 02:00:00|133.73|131.93|133.83|132.03|134.45|132.65|132.97|131.17|3023
1659495600000|2022-08-03 03:00:00|133.81|132.01|134.03|132.23|134.96|133.16|133.43|131.63|3133
1659499200000|2022-08-03 04:00:00|134.04|132.24|134.01|132.21|134.85|133.05|133.52|131.72|2841
1659502800000|2022-08-03 05:00:00|134|132.2|134.82|133.02|135.02|133.22|133.72|131.92|2331
1659506400000|2022-08-03 06:00:00|134.81|133.01|135.98|134.18|136.24|134.44|134.78|132.98|2734
1659510000000|2022-08-03 07:00:00|135.99|134.19|135.3|133.5|136.01|134.21|134.56|132.76|2837
1659513600000|2022-08-03 08:00:00|135.32|133.52|137.47|135.67|137.82|136.02|135.31|133.51|3465
1659517200000|2022-08-03 09:00:00|137.48|135.68|137.6|135.8|138.28|136.48|137.08|135.28|2735
1659520800000|2022-08-03 10:00:00|137.61|135.81|137.44|135.64|137.8|136|136.94|135.14|2360
1659524400000|2022-08-03 11:00:00|137.46|135.66|138.57|136.77|138.96|137.16|137.28|135.48|3046
1659528000000|2022-08-03 12:00:00|138.58|136.78|138.1|136.3|140.05|138.25|137.99|136.19|4383
1659531600000|2022-08-03 13:00:00|138.12|136.32|139.03|137.23|139.29|137.49|137.97|136.17|3929
1659535200000|2022-08-03 14:00:00|139.02|137.22|138.04|136.24|139.48|137.68|137.44|135.64|4041
1659538800000|2022-08-03 15:00:00|138.05|136.25|139.53|137.73|140.45|138.65|138.01|136.21|4200
1659542400000|2022-08-03 16:00:00|139.54|137.74|140.32|138.52|140.76|138.96|138.45|136.65|3886
1659546000000|2022-08-03 17:00:00|140.31|138.51|141.69|139.89|143.94|142.14|140.29|138.49|4259
1659549600000|2022-08-03 18:00:00|141.7|139.9|141.59|139.79|141.96|140.16|140.59|138.79|3420
1659553200000|2022-08-03 19:00:00|141.58|139.78|141.32|139.52|142.1|140.3|140.73|138.93|2976
1659556800000|2022-08-03 20:00:00|141.3|139.5|140.49|138.69|142.31|140.51|140.18|138.38|2797
1659560400000|2022-08-03 21:00:00|140.48|138.68|140.48|138.68|141.29|139.49|140.41|138.61|1619
1659564000000|2022-08-03 22:00:00|140.49|138.69|137.41|135.61|140.89|139.09|136.57|134.77|3094
1659567600000|2022-08-03 23:00:00|137.4|135.6|134.78|132.98|137.4|135.6|134.12|132.32|3802
1659571200000|2022-08-04 00:00:00|134.73|132.93|137.67|135.87|138|136.2|134.14|132.34|3443
1659574800000|2022-08-04 01:00:00|137.66|135.86|138.64|136.84|139.36|137.56|137.62|135.82|3075
1659578400000|2022-08-04 02:00:00|138.65|136.85|138.3|136.5|139.44|137.64|138.18|136.38|1900
1659582000000|2022-08-04 03:00:00|138.29|136.49|137.92|136.12|138.65|136.85|137.24|135.44|1884
1659585600000|2022-08-04 04:00:00|137.95|136.15|138.48|136.68|138.63|136.83|137.72|135.92|1477
1659589200000|2022-08-04 05:00:00|138.49|136.69|138.2|136.4|139.19|137.39|138.1|136.3|1673
1659592800000|2022-08-04 06:00:00|138.19|136.39|137.56|135.76|138.95|137.15|136.07|134.27|3382
1659596400000|2022-08-04 07:00:00|137.54|135.74|136.46|134.66|137.93|136.13|136.15|134.35|2299
1659600000000|2022-08-04 08:00:00|136.47|134.67|136.05|134.25|137.08|135.28|135.4|133.6|2728
1659603600000|2022-08-04 09:00:00|136.04|134.24|136.88|135.08|137.16|135.36|135.7|133.9|1806
1659607200000|2022-08-04 10:00:00|136.89|135.09|137.28|135.48|138.35|136.55|136.58|134.78|1880
1659610800000|2022-08-04 11:00:00|137.26|135.46|136.78|134.98|137.46|135.66|136.52|134.72|2062
1659614400000|2022-08-04 12:00:00|136.77|134.97|136.61|134.81|137.49|135.69|135.36|133.56|3040
1659618000000|2022-08-04 13:00:00|136.6|134.8|138.06|136.26|139.51|137.71|136.22|134.42|4803
1659621600000|2022-08-04 14:00:00|138.1|136.3|136.96|135.16|139.05|137.25|135.9|134.1|4894
1659625200000|2022-08-04 15:00:00|136.97|135.17|137.45|135.65|137.83|136.03|136.32|134.52|3437
1659628800000|2022-08-04 16:00:00|137.46|135.66|134.08|132.28|138.27|136.47|133.43|131.63|3530
1659632400000|2022-08-04 17:00:00|134.07|132.27|135.95|134.15|135.99|134.19|133.94|132.14|3102
1659636000000|2022-08-04 18:00:00|135.96|134.16|135.28|133.48|136.84|135.04|134.22|132.42|3449
1659639600000|2022-08-04 19:00:00|135.29|133.49|134.43|132.63|135.89|134.09|133.26|131.46|3273
1659643200000|2022-08-04 20:00:00|134.45|132.65|135.48|133.68|135.92|134.12|134.4|132.6|2108
1659646800000|2022-08-04 21:00:00|135.52|133.72|134.32|132.52|135.78|133.98|134.22|132.42|1213
1659650400000|2022-08-04 22:00:00|134.31|132.51|135.22|133.42|135.31|133.51|133.88|132.08|2358
1659654000000|2022-08-04 23:00:00|135.24|133.44|135.21|133.41|135.89|134.09|134.83|133.03|2152
1659657600000|2022-08-05 00:00:00|135.22|133.42|135.29|133.49|136.28|134.48|134.82|133.02|2723
1659661200000|2022-08-05 01:00:00|135.27|133.47|137.06|135.26|137.36|135.56|135.18|133.38|3212
1659664800000|2022-08-05 02:00:00|137.05|135.25|138.11|136.31|138.55|136.75|136.93|135.13|4267
1659668400000|2022-08-05 03:00:00|138.13|136.33|138.97|137.17|139.37|137.57|137.89|136.09|3326
1659672000000|2022-08-05 04:00:00|138.98|137.18|138.62|136.82|139.54|137.74|138.24|136.44|2266
1659675600000|2022-08-05 05:00:00|138.63|136.83|139.18|137.38|139.22|137.42|137.8|136|2424
1659679200000|2022-08-05 06:00:00|139.19|137.39|139.03|137.23|140.2|138.4|138.73|136.93|3069
1659682800000|2022-08-05 07:00:00|139.02|137.22|138.38|136.58|139.83|138.03|138.14|136.34|2729
1659686400000|2022-08-05 08:00:00|138.37|136.57|138.55|136.75|139.11|137.31|137.94|136.14|1926
1659690000000|2022-08-05 09:00:00|138.56|136.76|138.15|136.35|138.72|136.92|137.98|136.18|1708
1659693600000|2022-08-05 10:00:00|138.17|136.37|138.68|136.88|138.94|137.14|137.93|136.13|2295
1659697200000|2022-08-05 11:00:00|138.67|136.87|140.85|139.05|140.9|139.1|138.33|136.53|3865
1659700800000|2022-08-05 12:00:00|140.84|139.04|138.64|136.84|141.62|139.82|138.29|136.49|5783
1659704400000|2022-08-05 13:00:00|138.62|136.82|138.61|136.81|139.49|137.69|137.42|135.62|4292
1659708000000|2022-08-05 14:00:00|138.6|136.8|139.46|137.66|140.62|138.82|138.47|136.67|4295
1659711600000|2022-08-05 15:00:00|139.47|137.67|138.38|136.58|139.87|138.07|138.31|136.51|3477
1659715200000|2022-08-05 16:00:00|138.36|136.56|138.02|136.22|138.66|136.86|137.07|135.27|3076
1659718800000|2022-08-05 17:00:00|138.01|136.21|136.81|135.01|138.11|136.31|136.49|134.69|3601
1659722400000|2022-08-05 18:00:00|136.8|135|137.23|135.43|137.49|135.69|136.77|134.97|2670
1659726000000|2022-08-05 19:00:00|137.22|135.42|137.59|135.79|137.82|136.02|137.03|135.23|2624
1659729600000|2022-08-05 20:00:00|137.58|135.78|138.28|136.48|138.33|136.53|137.21|135.41|1795
1659769200000|2022-08-06 07:00:00|141.71|139.91|141.08|139.28|142.14|140.34|140.87|139.07|1538
1659772800000|2022-08-06 08:00:00|141.09|139.29|141.02|139.22|142.49|140.69|141.01|139.21|2079
1659776400000|2022-08-06 09:00:00|141.01|139.21|141.03|139.23|141.53|139.73|140.5|138.7|1321
1659780000000|2022-08-06 10:00:00|141.02|139.22|141.24|139.44|142.05|140.25|141.02|139.22|1067
1659783600000|2022-08-06 11:00:00|141.23|139.43|141.27|139.47|141.6|139.8|140.86|139.06|1086
1659787200000|2022-08-06 12:00:00|141.26|139.46|142.02|140.22|142.38|140.58|141.23|139.43|1323
1659790800000|2022-08-06 13:00:00|142.01|140.21|142.21|140.41|143.42|141.62|142|140.2|1625
1659794400000|2022-08-06 14:00:00|142.19|140.39|142.01|140.21|142.46|140.66|141.75|139.95|1217
1659798000000|2022-08-06 15:00:00|142.02|140.22|142.08|140.28|142.33|140.53|141.43|139.63|1199
1659801600000|2022-08-06 16:00:00|142.12|140.32|141.39|139.59|142.66|140.86|141.38|139.58|1404
1659805200000|2022-08-06 17:00:00|141.34|139.54|143.41|141.61|144.42|142.62|140.03|138.23|3794
1659808800000|2022-08-06 18:00:00|143.39|141.59|142.92|141.12|143.48|141.68|141.97|140.17|2206
1659812400000|2022-08-06 19:00:00|142.93|141.13|142.94|141.14|143.37|141.57|142.47|140.67|1229
1659816000000|2022-08-06 20:00:00|142.95|141.15|143.32|141.52|143.47|141.67|142.26|140.46|1595
1659819600000|2022-08-06 21:00:00|143.35|141.55|143.78|141.98|143.79|141.99|142.72|140.92|1430
1659823200000|2022-08-06 22:00:00|143.79|141.99|143.04|141.24|144.09|142.29|142.76|140.96|1500
1659826800000|2022-08-06 23:00:00|143.02|141.22|142.22|140.42|143.95|142.15|141.3|139.5|3302
1659830400000|2022-08-07 00:00:00|142.23|140.43|139.68|137.88|143.1|141.3|138.88|137.08|3431
1659834000000|2022-08-07 01:00:00|139.67|137.87|140.97|139.17|141.11|139.31|139.01|137.21|2877
1659837600000|2022-08-07 02:00:00|140.98|139.18|141.58|139.78|141.98|140.18|140.78|138.98|1827
1659841200000|2022-08-07 03:00:00|141.57|139.77|141.41|139.61|142.04|140.24|140.97|139.17|1881
1659844800000|2022-08-07 04:00:00|141.42|139.62|140.76|138.96|142.03|140.23|140.7|138.9|1939
1659848400000|2022-08-07 05:00:00|140.75|138.95|141.34|139.54|141.69|139.89|140.68|138.88|1236
1659852000000|2022-08-07 06:00:00|141.33|139.53|141.57|139.77|141.89|140.09|141.32|139.52|1081
1659855600000|2022-08-07 07:00:00|141.58|139.78|141.42|139.62|141.87|140.07|141.34|139.54|863
1659859200000|2022-08-07 08:00:00|141.41|139.61|140.57|138.77|141.71|139.91|140.26|138.46|1413
1659862800000|2022-08-07 09:00:00|140.59|138.79|141.01|139.21|141.21|139.41|140.18|138.38|1450
1659866400000|2022-08-07 10:00:00|141.05|139.25|141.46|139.66|141.86|140.06|140.88|139.08|1101
1659870000000|2022-08-07 11:00:00|141.47|139.67|142.12|140.32|142.14|140.34|141.09|139.29|1426
1659873600000|2022-08-07 12:00:00|142.13|140.33|142.03|140.23|142.55|140.75|141.58|139.78|2446
1659877200000|2022-08-07 13:00:00|142.02|140.22|142.01|140.21|142.47|140.67|141.78|139.98|1544
1659880800000|2022-08-07 14:00:00|142.02|140.22|142.26|140.46|142.27|140.47|141.35|139.55|1739
1659884400000|2022-08-07 15:00:00|142.28|140.48|142.47|140.67|142.63|140.83|142|140.2|1455
1659888000000|2022-08-07 16:00:00|142.48|140.68|143.55|141.75|144.2|142.4|142.38|140.58|2049
1659891600000|2022-08-07 17:00:00|143.56|141.76|142.91|141.11|143.97|142.17|142.87|141.07|2244
1659895200000|2022-08-07 18:00:00|142.92|141.12|143.27|141.47|143.66|141.86|142.9|141.1|1249
1659898800000|2022-08-07 19:00:00|143.3|141.5|144.02|140.22|144.37|141.84|143.14|140|1124
1659902400000|2022-08-07 20:00:00|144.03|140.23|145.33|141.53|145.41|141.61|143.92|140.12|1961
1659906000000|2022-08-07 21:00:00|145.35|141.55|144.07|142.27|145.6|143|143.8|141.37|1714
1659909600000|2022-08-07 22:00:00|144.08|142.28|142.84|141.04|144.09|142.29|142.76|140.96|1661
1659913200000|2022-08-07 23:00:00|142.85|141.05|141.92|140.12|142.97|141.17|141.72|139.92|1793
1659916800000|2022-08-08 00:00:00|141.91|140.11|142.19|140.39|143.08|141.28|141.73|139.93|2300
1659920400000|2022-08-08 01:00:00|142.2|140.4|141.34|139.54|142.22|140.42|141.16|139.36|1934
1659924000000|2022-08-08 02:00:00|141.33|139.53|142.32|140.52|142.35|140.55|141.18|139.38|1811
1659927600000|2022-08-08 03:00:00|142.33|140.53|142.56|140.76|142.64|140.84|141.96|140.16|1338
1659931200000|2022-08-08 04:00:00|142.55|140.75|142.73|140.93|142.78|140.98|142.29|140.49|904
1659934800000|2022-08-08 05:00:00|142.74|140.94|143.95|142.15|144.04|142.24|142.7|140.9|1481
1659938400000|2022-08-08 06:00:00|143.96|142.16|144.71|142.91|145.19|143.39|143.96|142.16|2825
1659942000000|2022-08-08 07:00:00|144.7|142.9|145.07|143.27|145.4|143.6|144.5|142.7|1952
1659945600000|2022-08-08 08:00:00|145.08|143.28|147.81|146.01|149.04|147.24|145.05|143.25|4531
1659949200000|2022-08-08 09:00:00|147.82|146.02|147.89|146.09|148.69|146.89|147.71|145.91|2551
1659952800000|2022-08-08 10:00:00|147.9|146.1|147.84|146.04|148.91|147.11|147.71|145.91|1906
1659956400000|2022-08-08 11:00:00|147.83|146.03|147.67|145.87|147.86|146.06|146.7|144.9|2428
1659960000000|2022-08-08 12:00:00|147.66|145.86|148.48|146.68|148.77|146.97|146.86|145.06|2921
1659963600000|2022-08-08 13:00:00|148.47|146.67|147.96|146.16|148.7|146.9|146.83|145.03|3631
1659967200000|2022-08-08 14:00:00|147.97|146.17|146.93|145.13|148.2|146.4|146.84|145.04|2877
1659970800000|2022-08-08 15:00:00|146.9|145.1|145.01|143.21|147.08|145.28|144.65|142.85|3741
1659974400000|2022-08-08 16:00:00|144.99|143.19|145.16|143.36|145.19|143.39|143.91|142.11|2981
1659978000000|2022-08-08 17:00:00|145.15|143.35|145.27|143.47|145.46|143.66|144.46|142.66|1854
1659981600000|2022-08-08 18:00:00|145.28|143.48|145.36|143.56|145.85|144.05|144.59|142.79|2237
1659985200000|2022-08-08 19:00:00|145.34|143.54|145.58|143.78|145.97|144.17|144.54|142.74|2273
1659988800000|2022-08-08 20:00:00|145.57|143.77|146.54|144.74|146.68|144.88|145.26|143.46|1687
1659992400000|2022-08-08 21:00:00|146.55|144.75|144.88|143.08|146.62|144.82|144.56|142.76|1895
1659996000000|2022-08-08 22:00:00|144.85|143.05|144.61|142.81|144.95|143.15|142.57|140.77|2225
1659999600000|2022-08-08 23:00:00|144.62|142.82|144.46|142.66|145.32|143.52|144.06|142.26|2361
1660003200000|2022-08-09 00:00:00|144.45|142.65|144.28|142.48|145.25|143.45|143.74|141.94|2527
1660006800000|2022-08-09 01:00:00|144.3|142.5|143.75|141.95|144.51|142.71|143.38|141.58|3350
1660010400000|2022-08-09 02:00:00|143.74|141.94|144.76|142.96|144.89|143.09|143.53|141.73|2220
1660014000000|2022-08-09 03:00:00|144.77|142.97|145.15|143.35|145.32|143.52|144.4|142.6|2114
1660017600000|2022-08-09 04:00:00|145.14|143.34|145.01|143.21|145.36|143.56|144.52|142.72|2147
1660021200000|2022-08-09 05:00:00|145.02|143.22|144.63|142.83|145.17|143.37|144.52|142.72|2027
1660024800000|2022-08-09 06:00:00|144.64|142.84|144.15|142.35|144.71|142.91|143.6|141.8|2779
1660028400000|2022-08-09 07:00:00|144.14|142.34|144.48|142.68|144.57|142.77|143.69|141.89|3153
1660032000000|2022-08-09 08:00:00|144.47|142.67|143.52|141.72|144.55|142.75|143.28|141.48|2708
1660035600000|2022-08-09 09:00:00|143.5|141.7|139.61|137.81|143.53|141.73|139.39|137.59|4616
1660039200000|2022-08-09 10:00:00|139.59|137.79|137.85|136.05|140.31|138.51|137.81|136.01|4541
1660042800000|2022-08-09 11:00:00|137.86|136.06|137.17|135.37|138.79|136.99|136.4|134.6|4039
1660046400000|2022-08-09 12:00:00|137.18|135.38|137.18|135.38|137.91|136.11|136.53|134.73|3241
1660050000000|2022-08-09 13:00:00|137.16|135.36|136.31|134.51|138.16|136.36|135.69|133.89|4064
1660053600000|2022-08-09 14:00:00|136.3|134.5|136.41|134.61|136.68|134.88|134.31|132.51|4860
1660057200000|2022-08-09 15:00:00|136.4|134.6|136.27|134.47|137.36|135.56|136.07|134.27|3250
1660060800000|2022-08-09 16:00:00|136.24|134.44|136.18|134.38|136.48|134.68|135.45|133.65|3194
1660064400000|2022-08-09 17:00:00|136.17|134.37|135.94|134.14|136.55|134.75|135.54|133.74|3188
1660068000000|2022-08-09 18:00:00|135.96|134.16|135.24|133.44|135.98|134.18|134.99|133.19|2757
1660071600000|2022-08-09 19:00:00|135.23|133.43|134.62|132.82|135.24|133.44|134.05|132.25|3052
1660075200000|2022-08-09 20:00:00|134.61|132.81|135.35|133.55|135.6|133.8|134.45|132.65|2018
1660078800000|2022-08-09 21:00:00|135.36|133.56|136.14|134.34|136.3|134.5|135.33|133.53|1233
1660082400000|2022-08-09 22:00:00|136.13|134.33|135.72|133.92|136.53|134.73|134.93|133.13|1886
1660086000000|2022-08-09 23:00:00|135.71|133.91|135.63|133.83|135.83|134.03|135.19|133.39|1517
1660089600000|2022-08-10 00:00:00|135.62|133.82|133.82|132.02|135.63|133.83|132.34|130.54|3842
1660093200000|2022-08-10 01:00:00|133.81|132.01|134.41|132.61|134.88|133.08|133.77|131.97|2717
1660096800000|2022-08-10 02:00:00|134.4|132.6|133.76|131.96|134.54|132.74|132.35|130.55|2747
1660100400000|2022-08-10 03:00:00|133.75|131.95|132.95|131.15|133.81|132.01|132.76|130.96|1861
1660104000000|2022-08-10 04:00:00|132.96|131.16|134.14|132.34|134.27|132.47|132.83|131.03|2009
1660107600000|2022-08-10 05:00:00|134.15|132.35|134.02|132.22|134.43|132.63|133.95|132.15|1661
1660111200000|2022-08-10 06:00:00|134.03|132.23|133.69|131.89|134.03|132.23|133.03|131.23|1804
1660114800000|2022-08-10 07:00:00|133.7|131.9|134.54|132.74|134.86|133.06|133.61|131.81|1574
1660118400000|2022-08-10 08:00:00|134.55|132.75|135.32|133.52|135.51|133.71|134.41|132.61|1789
1660122000000|2022-08-10 09:00:00|135.33|133.53|134.96|133.16|135.37|133.57|134.45|132.65|1650
1660125600000|2022-08-10 10:00:00|134.95|133.15|134.62|132.82|135.02|133.22|134.17|132.37|1494
1660129200000|2022-08-10 11:00:00|134.61|132.81|135.25|133.45|135.63|133.83|134.5|132.7|1856
1660132800000|2022-08-10 12:00:00|135.26|133.46|140.5|138.7|141.23|139.43|134.7|132.9|5596
1660136400000|2022-08-10 13:00:00|140.49|138.69|141.93|140.13|142.13|140.33|139.89|138.09|5856
1660140000000|2022-08-10 14:00:00|141.94|140.14|143.96|142.16|144.68|142.88|141.59|139.79|3966
1660143600000|2022-08-10 15:00:00|143.97|142.17|143.32|141.52|144.25|142.45|143.09|141.29|3372
1660147200000|2022-08-10 16:00:00|143.33|141.53|142.77|140.97|144.48|142.68|142.62|140.82|3081
1660150800000|2022-08-10 17:00:00|142.78|140.98|142.6|140.8|142.83|141.03|141.83|140.03|2388
1660154400000|2022-08-10 18:00:00|142.62|140.82|141.05|139.25|142.99|141.19|140.15|138.35|2932
1660158000000|2022-08-10 19:00:00|141|139.2|141.37|139.57|141.83|140.03|140.72|138.92|2447
1660161600000|2022-08-10 20:00:00|141.36|139.56|142.35|140.55|142.53|140.73|141.33|139.53|1840
1660165200000|2022-08-10 21:00:00|142.34|140.54|143.55|141.75|144.25|142.45|141.91|140.11|1438
1660168800000|2022-08-10 22:00:00|143.54|141.74|143.25|141.45|143.77|141.97|142.84|141.04|2534
1660172400000|2022-08-10 23:00:00|143.26|141.46|143.13|141.33|143.77|141.97|142.81|141.01|2209
1660176000000|2022-08-11 00:00:00|143.12|141.32|143.77|141.97|143.96|142.16|142.7|140.9|3164
1660179600000|2022-08-11 01:00:00|143.76|141.96|145.33|143.53|145.62|143.82|143.5|141.7|4484
1660183200000|2022-08-11 02:00:00|145.34|143.54|144.52|142.72|145.53|143.73|143.78|141.98|3356
1660186800000|2022-08-11 03:00:00|144.53|142.73|144.52|142.72|144.7|142.9|143.68|141.88|2607
1660190400000|2022-08-11 04:00:00|144.53|142.73|145.37|143.57|145.39|143.59|144.38|142.58|2138
1660194000000|2022-08-11 05:00:00|145.38|143.58|145.13|143.33|145.67|143.87|144.54|142.74|3372
1660197600000|2022-08-11 06:00:00|145.15|143.35|144.74|142.94|145.65|143.85|144.31|142.51|3048
1660201200000|2022-08-11 07:00:00|144.73|142.93|144|142.2|145.65|143.85|143.53|141.73|3535
1660204800000|2022-08-11 08:00:00|144.01|142.21|144.83|143.03|144.86|143.06|143.51|141.71|2765
1660208400000|2022-08-11 09:00:00|144.82|143.02|144.03|142.23|144.97|143.17|143.98|142.18|2106
1660212000000|2022-08-11 10:00:00|144.02|142.22|144.07|142.27|144.58|142.78|143.79|141.99|2293
1660215600000|2022-08-11 11:00:00|144.08|142.28|144.53|142.73|144.94|143.14|143.99|142.19|2990
1660219200000|2022-08-11 12:00:00|144.52|142.72|146.74|144.94|148.05|146.25|144.52|142.72|5851
1660222800000|2022-08-11 13:00:00|146.77|144.97|149.43|147.63|149.56|147.76|145.66|143.86|5336
1660226400000|2022-08-11 14:00:00|149.46|147.66|147.13|145.33|149.78|147.98|146.21|144.41|5422
1660230000000|2022-08-11 15:00:00|147.14|145.34|144.84|143.04|147.36|145.56|144.5|142.7|4304
1660233600000|2022-08-11 16:00:00|144.83|143.03|145.58|143.78|145.61|143.81|144.38|142.58|3672
1660237200000|2022-08-11 17:00:00|145.59|143.79|145.74|143.94|146.63|144.83|145.21|143.41|3018
1660240800000|2022-08-11 18:00:00|145.75|143.95|145.29|143.49|145.75|143.95|144.17|142.37|3377
1660244400000|2022-08-11 19:00:00|145.3|143.5|145.36|143.56|145.66|143.86|144.63|142.83|2587
1660248000000|2022-08-11 20:00:00|145.37|143.57|145.09|143.29|145.66|143.86|144.55|142.75|2289
1660251600000|2022-08-11 21:00:00|145.08|143.28|145.27|143.47|145.71|143.91|144.45|142.65|1730
1660255200000|2022-08-11 22:00:00|145.28|143.48|143.63|141.83|145.38|143.58|143.58|141.78|2262
1660258800000|2022-08-11 23:00:00|143.64|141.84|143.84|142.04|144|142.2|143.07|141.27|2772
1660262400000|2022-08-12 00:00:00|143.83|142.03|143.99|142.19|144.2|142.4|142.23|140.43|3334
1660266000000|2022-08-12 01:00:00|143.98|142.18|143.57|141.77|144.34|142.54|143.38|141.58|1982
1660269600000|2022-08-12 02:00:00|143.56|141.76|143.37|141.57|144.01|142.21|142.05|140.25|2750
1660273200000|2022-08-12 03:00:00|143.38|141.58|143.01|141.21|143.59|141.79|142.8|141|1882
1660276800000|2022-08-12 04:00:00|143|141.2|143.48|141.68|143.71|141.91|142.67|140.87|1520
1660280400000|2022-08-12 05:00:00|143.47|141.67|143.17|141.37|144.09|142.29|142.88|141.08|1658
1660284000000|2022-08-12 06:00:00|143.16|141.36|143.21|141.41|143.44|141.64|142.29|140.49|2132
1660287600000|2022-08-12 07:00:00|143.2|141.4|142.8|141|143.24|141.44|142.4|140.6|1544
1660291200000|2022-08-12 08:00:00|142.79|140.99|142.82|141.02|143.14|141.34|142.28|140.48|1789
1660294800000|2022-08-12 09:00:00|142.81|141.01|143.56|141.76|144.2|142.4|142.58|140.78|2599
1660298400000|2022-08-12 10:00:00|143.58|141.78|141.45|139.65|143.81|142.01|141.15|139.35|2778
1660302000000|2022-08-12 11:00:00|141.44|139.64|139.79|137.99|141.68|139.88|139.41|137.61|2644
1660305600000|2022-08-12 12:00:00|139.75|137.95|140.65|138.85|140.82|139.02|139.72|137.92|1829
1660309200000|2022-08-12 13:00:00|140.66|138.86|141.25|139.45|141.87|140.07|140.08|138.28|3612
1660312800000|2022-08-12 14:00:00|141.24|139.44|140.95|139.15|141.35|139.55|140.33|138.53|3300
1660316400000|2022-08-12 15:00:00|140.94|139.14|141.54|139.74|141.88|140.08|140.8|139|2351
1660320000000|2022-08-12 16:00:00|141.55|139.75|141.42|139.62|142.14|140.34|141.18|139.38|1994
1660323600000|2022-08-12 17:00:00|141.41|139.61|141.81|140.01|141.96|140.16|141.27|139.47|1449
1660327200000|2022-08-12 18:00:00|141.8|140|142.92|141.12|143.1|141.3|141.54|139.74|2402
1660330800000|2022-08-12 19:00:00|142.91|141.11|143.39|141.59|144.17|142.37|142.91|141.11|2369
1660334400000|2022-08-12 20:00:00|143.38|141.58|143.32|141.52|143.54|141.74|142.68|140.88|1847
1660374000000|2022-08-13 07:00:00|147.33|145.53|146.4|144.6|148.04|146.24|146.11|144.31|3499
1660377600000|2022-08-13 08:00:00|146.39|144.59|145.49|143.69|147.05|145.25|145.16|143.36|3099
1660381200000|2022-08-13 09:00:00|145.5|143.7|146.39|144.59|146.79|144.99|145.08|143.28|3135
1660384800000|2022-08-13 10:00:00|146.4|144.6|146.44|144.64|146.98|145.18|145.67|143.87|2986
1660388400000|2022-08-13 11:00:00|146.45|144.65|146.26|144.46|146.55|144.75|145.07|143.27|2934
1660392000000|2022-08-13 12:00:00|146.27|144.47|145.09|143.29|146.29|144.49|143.79|141.99|2628
1660395600000|2022-08-13 13:00:00|145.1|143.3|144.89|143.09|145.58|143.78|144.59|142.79|2546
1660399200000|2022-08-13 14:00:00|144.87|143.07|145.13|143.33|145.56|143.76|144.71|142.91|2532
1660402800000|2022-08-13 15:00:00|145.15|143.35|146|144.2|146.13|144.33|144.67|142.87|2329
1660406400000|2022-08-13 16:00:00|145.99|144.19|145.48|143.68|146.22|144.42|145.12|143.32|2511
1660410000000|2022-08-13 17:00:00|145.49|143.69|145.52|143.72|145.94|144.14|145.23|143.43|2195
1660413600000|2022-08-13 18:00:00|145.51|143.71|144.36|142.56|145.66|143.86|144.06|142.26|2568
1660417200000|2022-08-13 19:00:00|144.35|142.55|144.07|142.27|144.57|142.77|143.35|141.55|2474
1660420800000|2022-08-13 20:00:00|144.06|142.26|145.17|143.37|145.31|143.51|143.8|142|2024
1660424400000|2022-08-13 21:00:00|145.18|143.38|145.09|143.29|145.42|143.62|144.86|143.06|1268
1660428000000|2022-08-13 22:00:00|145.1|143.3|145.24|143.44|145.46|143.66|144.39|142.59|1537
1660431600000|2022-08-13 23:00:00|145.23|143.43|145.24|143.44|146.09|144.29|144.89|143.09|1528
1660435200000|2022-08-14 00:00:00|145.23|143.43|144.39|142.59|145.68|143.88|143.52|141.72|2621
1660438800000|2022-08-14 01:00:00|144.4|142.6|144.28|142.48|144.8|143|142.65|140.85|2786
1660442400000|2022-08-14 02:00:00|144.29|142.49|144.98|143.18|145.37|143.57|144.2|142.4|2006
1660446000000|2022-08-14 03:00:00|144.96|143.16|144.81|143.01|145.44|143.64|144.59|142.79|1765
1660449600000|2022-08-14 04:00:00|144.82|143.02|145.41|143.61|145.62|143.82|144.65|142.85|2111
1660453200000|2022-08-14 05:00:00|145.4|143.6|145.56|143.76|145.84|144.04|145|143.2|1855
1660456800000|2022-08-14 06:00:00|145.57|143.77|145.92|144.12|146.14|144.34|145.53|143.73|1297
1660460400000|2022-08-14 07:00:00|145.93|144.13|147.71|145.91|148.76|146.96|145.92|144.12|3377
1660464000000|2022-08-14 08:00:00|147.66|145.86|146.34|144.54|147.66|145.86|145.97|144.17|3129
1660467600000|2022-08-14 09:00:00|146.35|144.55|147.69|145.89|147.75|145.95|146.29|144.49|1875
1660471200000|2022-08-14 10:00:00|147.68|145.88|146.44|144.64|147.68|145.88|146.2|144.4|1863
1660474800000|2022-08-14 11:00:00|146.43|144.63|146.2|144.4|147.05|145.25|145.87|144.07|1872
1660478400000|2022-08-14 12:00:00|146.19|144.39|145.14|143.34|146.19|144.39|144.79|142.99|1953
1660482000000|2022-08-14 13:00:00|145.13|143.33|143.07|141.27|145.13|143.33|142.18|140.38|2749
1660485600000|2022-08-14 14:00:00|143.06|141.26|143.98|142.18|144.19|142.39|142.76|140.96|1844
1660489200000|2022-08-14 15:00:00|143.96|142.16|144.96|143.16|145.07|143.27|143.46|141.66|1755
1660492800000|2022-08-14 16:00:00|144.95|143.15|140.83|139.03|145.29|143.49|140.7|138.9|3496
1660496400000|2022-08-14 17:00:00|140.82|139.02|139.59|137.79|141.17|139.37|139.22|137.42|4161
1660500000000|2022-08-14 18:00:00|139.58|137.78|140.2|138.4|140.54|138.74|139.12|137.32|2320
1660503600000|2022-08-14 19:00:00|140.19|138.39|141.62|137.82|141.87|138.67|139.96|137.19|1609
1660507200000|2022-08-14 20:00:00|141.63|137.83|141.54|137.74|142.05|138.25|141.14|137.34|1574
1660510800000|2022-08-14 21:00:00|141.55|137.75|140.7|138.9|141.57|139.47|140.36|137.45|1392
1660514400000|2022-08-14 22:00:00|140.69|138.89|140.19|138.39|141.04|139.24|139.15|137.35|2646
1660518000000|2022-08-14 23:00:00|140.2|138.4|140.33|138.53|140.9|139.1|139.65|137.85|2531
1660521600000|2022-08-15 00:00:00|140.34|138.54|141.15|139.35|141.33|139.53|138.97|137.17|3904
1660525200000|2022-08-15 01:00:00|141.16|139.36|141.69|139.89|141.83|140.03|140.17|138.37|3263
1660528800000|2022-08-15 02:00:00|141.7|139.9|143.05|141.25|143.34|141.54|141.37|139.57|3445
1660532400000|2022-08-15 03:00:00|143.04|141.24|142.1|140.3|144.38|142.58|141.91|140.11|4289
1660536000000|2022-08-15 04:00:00|142.12|140.32|141.58|139.78|142.16|140.36|141.12|139.32|3131
1660539600000|2022-08-15 05:00:00|141.57|139.77|141.47|139.67|142.15|140.35|141.04|139.24|3921
1660543200000|2022-08-15 06:00:00|141.45|139.65|136.74|134.94|141.53|139.73|136.34|134.54|5825
1660546800000|2022-08-15 07:00:00|136.73|134.93|135.81|134.01|136.83|135.03|135.08|133.28|4588
1660550400000|2022-08-15 08:00:00|135.82|134.02|136.2|134.4|136.41|134.61|134.63|132.83|3328
1660554000000|2022-08-15 09:00:00|136.19|134.39|136.16|134.36|136.25|134.45|135.09|133.29|2869
1660557600000|2022-08-15 10:00:00|136.18|134.38|136.62|134.82|136.68|134.88|135.71|133.91|2419
1660561200000|2022-08-15 11:00:00|136.61|134.81|135.48|133.68|136.78|134.98|135.24|133.44|2673
1660564800000|2022-08-15 12:00:00|135.5|133.7|135.22|133.42|136.38|134.58|134.64|132.84|3055
1660568400000|2022-08-15 13:00:00|135.21|133.41|136.88|135.08|137.07|135.27|135.05|133.25|3952
1660572000000|2022-08-15 14:00:00|136.87|135.07|137.23|135.43|137.39|135.59|136.42|134.62|3679
1660575600000|2022-08-15 15:00:00|137.22|135.42|138.37|136.57|138.5|136.7|136.86|135.06|3577
1660579200000|2022-08-15 16:00:00|138.38|136.58|138.39|136.59|138.64|136.84|137.91|136.11|2989
1660582800000|2022-08-15 17:00:00|138.4|136.6|137.92|136.12|138.58|136.78|137.69|135.89|2783
1660586400000|2022-08-15 18:00:00|137.91|136.11|137.95|136.15|138.15|136.35|137.37|135.57|2616
1660590000000|2022-08-15 19:00:00|137.96|136.16|137.96|136.16|138.5|136.7|137.38|135.58|3422
1660593600000|2022-08-15 20:00:00|137.95|136.15|138.32|136.52|138.48|136.68|137.76|135.96|2530
1660597200000|2022-08-15 21:00:00|138.3|136.5|137.72|135.92|138.66|136.86|137.5|135.7|1592
1660600800000|2022-08-15 22:00:00|137.73|135.93|136.69|134.89|138.61|136.81|136.55|134.75|2338
1660604400000|2022-08-15 23:00:00|136.7|134.9|138.16|136.36|139.02|137.22|135.54|133.74|4435
1660608000000|2022-08-16 00:00:00|138.11|136.31|138.57|136.77|138.98|137.18|136.76|134.96|3619
1660611600000|2022-08-16 01:00:00|138.58|136.78|138.2|136.4|139.31|137.51|138.13|136.33|2656
1660615200000|2022-08-16 02:00:00|138.18|136.38|137.22|135.42|138.63|136.83|137.03|135.23|1885
1660618800000|2022-08-16 03:00:00|137.21|135.41|137.97|136.17|138.34|136.54|135.66|133.86|3082
1660622400000|2022-08-16 04:00:00|137.98|136.18|136.67|134.87|138.32|136.52|136.56|134.76|2239
1660626000000|2022-08-16 05:00:00|136.66|134.86|136.62|134.82|136.84|135.04|135.77|133.97|2905
1660629600000|2022-08-16 06:00:00|136.61|134.81|137.11|135.31|137.57|135.77|136.5|134.7|1851
1660633200000|2022-08-16 07:00:00|137.12|135.32|137.53|135.73|137.58|135.78|136.99|135.19|1552
1660636800000|2022-08-16 08:00:00|137.52|135.72|137.52|135.72|137.61|135.81|137.12|135.32|1543
1660640400000|2022-08-16 09:00:00|137.53|135.73|138.81|137.01|139.32|137.52|137.49|135.69|2369
1660644000000|2022-08-16 10:00:00|138.82|137.02|138.47|136.67|139.36|137.56|138.34|136.54|1639
1660647600000|2022-08-16 11:00:00|138.46|136.66|138.6|136.8|139.29|137.49|138.15|136.35|2396
1660651200000|2022-08-16 12:00:00|138.59|136.79|137.54|135.74|138.88|137.08|137.3|135.5|2735
1660654800000|2022-08-16 13:00:00|137.53|135.73|137|135.2|137.94|136.14|136.44|134.64|3554
1660658400000|2022-08-16 14:00:00|136.99|135.19|136.64|134.84|137.35|135.55|136.08|134.28|3969
1660662000000|2022-08-16 15:00:00|136.65|134.85|138.04|136.24|138.24|136.44|136.31|134.51|3227
1660665600000|2022-08-16 16:00:00|138.03|136.23|137.66|135.86|138.26|136.46|136.7|134.9|3269
1660669200000|2022-08-16 17:00:00|137.67|135.87|137.66|135.86|138|136.2|136.83|135.03|2564
1660672800000|2022-08-16 18:00:00|137.65|135.85|136.85|135.05|138.52|136.72|135.47|133.67|4013
1660676400000|2022-08-16 19:00:00|136.84|135.04|137.85|136.05|138.02|136.22|136.65|134.85|2846
1660680000000|2022-08-16 20:00:00|137.84|136.04|138.04|136.24|138.29|136.49|137.42|135.62|1743
1660683600000|2022-08-16 21:00:00|138.03|136.23|137.54|135.74|138.2|136.4|137.08|135.28|1336
1660687200000|2022-08-16 22:00:00|137.53|135.73|136.96|135.16|137.58|135.78|136.58|134.78|2129
1660690800000|2022-08-16 23:00:00|136.97|135.17|137.26|135.46|137.67|135.87|136.59|134.79|2162
1660694400000|2022-08-17 00:00:00|137.27|135.47|139.23|137.43|139.33|137.53|137|135.2|3579
1660698000000|2022-08-17 01:00:00|139.24|137.44|140.38|138.58|140.43|138.63|138.75|136.95|3342
1660701600000|2022-08-17 02:00:00|140.37|138.57|142.55|140.75|143.55|141.75|140|138.2|4377
1660705200000|2022-08-17 03:00:00|142.56|140.76|145.15|143.35|145.79|143.99|142.56|140.76|4593
1660708800000|2022-08-17 04:00:00|145.16|143.36|144.85|143.05|145.28|143.48|143.71|141.91|2711
1660712400000|2022-08-17 05:00:00|144.84|143.04|144.21|142.41|145.02|143.22|143.63|141.83|3196
1660716000000|2022-08-17 06:00:00|144.2|142.4|144.74|142.94|145.52|143.72|144.2|142.4|3947
1660719600000|2022-08-17 07:00:00|144.75|142.95|139.35|137.55|144.82|143.02|139.28|137.48|5627
1660723200000|2022-08-17 08:00:00|139.34|137.54|138.93|137.13|140.44|138.64|138.67|136.87|3864
1660726800000|2022-08-17 09:00:00|138.92|137.12|140.28|138.48|140.98|139.18|138.56|136.76|2975
1660730400000|2022-08-17 10:00:00|140.27|138.47|138.82|137.02|140.39|138.59|138.16|136.36|2853
1660734000000|2022-08-17 11:00:00|138.85|137.05|139.5|137.7|139.56|137.76|138.68|136.88|2465
1660737600000|2022-08-17 12:00:00|139.49|137.69|137.06|135.26|139.67|137.87|136.21|134.41|4719
1660741200000|2022-08-17 13:00:00|137.05|135.25|134.88|133.08|137.25|135.45|133.54|131.74|5552
1660744800000|2022-08-17 14:00:00|134.85|133.05|133.6|131.8|135.37|133.57|133.29|131.49|4282
1660748400000|2022-08-17 15:00:00|133.59|131.79|134.94|133.14|135.32|133.52|133.28|131.48|3368
1660752000000|2022-08-17 16:00:00|134.95|133.15|135.14|133.34|135.45|133.65|134.28|132.48|3015
1660755600000|2022-08-17 17:00:00|135.12|133.32|136.09|134.29|136.23|134.43|134.56|132.76|2349
1660759200000|2022-08-17 18:00:00|136.14|134.34|135.62|133.82|136.94|135.14|134.8|133|5020
1660762800000|2022-08-17 19:00:00|135.64|133.84|135.54|133.74|136.14|134.34|134.85|133.05|3762
1660766400000|2022-08-17 20:00:00|135.53|133.73|135.9|134.1|136.27|134.47|134.79|132.99|2340
1660770000000|2022-08-17 21:00:00|135.91|134.11|135.03|133.23|135.93|134.13|134.04|132.24|1803
1660773600000|2022-08-17 22:00:00|135.02|133.22|134.37|132.57|135.25|133.45|134.13|132.33|2272
1660777200000|2022-08-17 23:00:00|134.38|132.58|134.8|133|135.09|133.29|133.96|132.16|2185
1660780800000|2022-08-18 00:00:00|134.79|132.99|134.98|133.18|135.32|133.52|133.25|131.45|3117
1660784400000|2022-08-18 01:00:00|134.97|133.17|135.29|133.49|135.64|133.84|134.34|132.54|2028
1660788000000|2022-08-18 02:00:00|135.28|133.48|135.01|133.21|135.66|133.86|134.64|132.84|1931
1660791600000|2022-08-18 03:00:00|135.03|133.23|134.66|132.86|135.16|133.36|134.49|132.69|1464
1660795200000|2022-08-18 04:00:00|134.65|132.85|133.87|132.07|134.85|133.05|133.52|131.72|1498
1660798800000|2022-08-18 05:00:00|133.89|132.09|133.89|132.09|134.4|132.6|133.7|131.9|1391
1660802400000|2022-08-18 06:00:00|133.88|132.08|133.65|131.85|134.48|132.68|133.61|131.81|1498
1660806000000|2022-08-18 07:00:00|133.63|131.83|134.23|132.43|134.3|132.5|133.18|131.38|1899
1660809600000|2022-08-18 08:00:00|134.22|132.42|134.73|132.93|134.89|133.09|133.67|131.87|1953
1660813200000|2022-08-18 09:00:00|134.74|132.94|135.38|133.58|135.59|133.79|134.54|132.74|1559
1660816800000|2022-08-18 10:00:00|135.39|133.59|135.22|133.42|135.87|134.07|134.78|132.98|2213
1660820400000|2022-08-18 11:00:00|135.21|133.41|135.81|134.01|135.81|134.01|134.85|133.05|1471
1660824000000|2022-08-18 12:00:00|135.8|134|136.06|134.26|136.11|134.31|135.15|133.35|2596
1660827600000|2022-08-18 13:00:00|136.07|134.27|135.21|133.41|136.09|134.29|134.82|133.02|3320
1660831200000|2022-08-18 14:00:00|135.19|133.39|136.44|134.64|136.61|134.81|134.88|133.08|2791
1660834800000|2022-08-18 15:00:00|136.45|134.65|136.94|135.14|137.23|135.43|135.88|134.08|2770
1660838400000|2022-08-18 16:00:00|136.95|135.15|135.15|133.35|137.01|135.21|134.53|132.73|2546
1660842000000|2022-08-18 17:00:00|135.16|133.36|133.34|131.54|135.69|133.89|133.23|131.43|2591
1660845600000|2022-08-18 18:00:00|133.32|131.52|133.51|131.71|133.84|132.04|132.82|131.02|2525
1660849200000|2022-08-18 19:00:00|133.52|131.72|133.73|131.93|134.16|132.36|133|131.2|1915
1660852800000|2022-08-18 20:00:00|133.74|131.94|134.39|132.59|134.52|132.72|133.39|131.59|1587
1660856400000|2022-08-18 21:00:00|134.38|132.58|134.13|132.33|134.69|132.89|133.86|132.06|1017
1660860000000|2022-08-18 22:00:00|134.14|132.34|133.6|131.8|134.36|132.56|133.51|131.71|1693
1660863600000|2022-08-18 23:00:00|133.58|131.78|130.03|128.23|134.15|132.35|128.46|126.66|4685
1660867200000|2022-08-19 00:00:00|130.02|128.22|127.37|125.57|130.03|128.23|126.33|124.53|5489
1660870800000|2022-08-19 01:00:00|127.36|125.56|126.28|124.48|127.39|125.59|125.3|123.5|3981
1660874400000|2022-08-19 02:00:00|126.27|124.47|127|125.2|127.15|125.35|125.76|123.96|2372
1660878000000|2022-08-19 03:00:00|126.99|125.19|127.83|126.03|128.38|126.58|126.54|124.74|1978
1660881600000|2022-08-19 04:00:00|127.84|126.04|127.72|125.92|128.34|126.54|127.09|125.29|1712
1660885200000|2022-08-19 05:00:00|127.73|125.93|127.71|125.91|128.01|126.21|127.33|125.53|1685
1660888800000|2022-08-19 06:00:00|127.72|125.92|121.53|119.73|128.43|126.63|118.67|116.87|5423
1660892400000|2022-08-19 07:00:00|121.51|119.71|121.98|120.18|122.7|120.9|121.11|119.31|4878
1660896000000|2022-08-19 08:00:00|121.97|120.17|119.76|117.96|122.06|120.26|119.04|117.24|3990
1660899600000|2022-08-19 09:00:00|119.79|117.99|120.99|119.19|121.49|119.69|119.75|117.95|2701
1660903200000|2022-08-19 10:00:00|121|119.2|120.97|119.17|121.72|119.92|120.83|119.03|2371
1660906800000|2022-08-19 11:00:00|120.94|119.14|120.57|118.77|121.14|119.34|118.84|117.04|5009
1660910400000|2022-08-19 12:00:00|120.58|118.78|121.14|119.34|121.31|119.51|119.19|117.39|3870
1660914000000|2022-08-19 13:00:00|121.16|119.36|120.05|118.25|121.47|119.67|120.03|118.23|2947
1660917600000|2022-08-19 14:00:00|120.04|118.24|120.21|118.41|121.19|119.39|120.02|118.22|2618
1660921200000|2022-08-19 15:00:00|120.2|118.4|120.38|118.58|120.51|118.71|119.74|117.94|3474
1660924800000|2022-08-19 16:00:00|120.39|118.59|121.21|119.41|121.84|120.04|120.23|118.43|3961
1660928400000|2022-08-19 17:00:00|121.2|119.4|120.34|118.54|121.46|119.66|119.87|118.07|3173
1660932000000|2022-08-19 18:00:00|120.33|118.53|119.09|117.29|120.37|118.57|118.64|116.84|2817
1660935600000|2022-08-19 19:00:00|119.1|117.3|119.08|117.28|119.85|118.05|116.74|114.94|3983
1660939200000|2022-08-19 20:00:00|119.06|117.26|118.17|116.37|119.55|117.75|117.73|115.93|2407
1660982400000|2022-08-20 08:00:00|118.04|116.24|118.02|116.22|118.04|116.24|118.02|116.22|3
1660986000000|2022-08-20 09:00:00|118.01|116.21|118.16|116.36|118.55|116.75|117.9|116.1|1132
1660989600000|2022-08-20 10:00:00|118.17|116.37|117.98|116.18|118.2|116.4|117.38|115.58|1220
1660993200000|2022-08-20 11:00:00|117.97|116.17|117.82|116.02|118.11|116.31|117.63|115.83|1257
1660996800000|2022-08-20 12:00:00|117.83|116.03|117.61|115.81|118.16|116.36|117.37|115.57|1526
1661000400000|2022-08-20 13:00:00|117.62|115.82|117.92|116.12|118.15|116.35|117.19|115.39|1379
1661004000000|2022-08-20 14:00:00|117.93|116.13|117.64|115.84|118.15|116.35|117.21|115.41|1334
1661007600000|2022-08-20 15:00:00|117.63|115.83|117.74|115.94|117.83|116.03|116.76|114.96|1501
1661011200000|2022-08-20 16:00:00|117.73|115.93|116.76|114.96|117.87|116.07|116.68|114.88|1567
1661014800000|2022-08-20 17:00:00|116.79|114.99|116.61|114.81|117.26|115.46|115.91|114.11|2344
1661018400000|2022-08-20 18:00:00|116.63|114.83|115.15|113.35|117.5|115.7|115.15|113.35|2809
1661022000000|2022-08-20 19:00:00|115.16|113.36|113.64|111.84|115.43|113.63|113.06|111.26|3611
1661025600000|2022-08-20 20:00:00|113.65|111.85|112.72|110.92|115.32|113.52|112.41|110.61|3074
1661029200000|2022-08-20 21:00:00|112.7|110.9|114.79|112.99|114.88|113.08|112.16|110.36|2609
1661032800000|2022-08-20 22:00:00|114.81|113.01|115.2|113.4|115.63|113.83|114.75|112.95|2458
1661036400000|2022-08-20 23:00:00|115.21|113.41|115.58|113.78|116.11|114.31|114.94|113.14|1874
1661040000000|2022-08-21 00:00:00|115.59|113.79|115.5|113.7|116.78|114.98|115.47|113.67|2274
1661043600000|2022-08-21 01:00:00|115.48|113.68|116.77|114.97|117.02|115.22|115.45|113.65|1637
1661047200000|2022-08-21 02:00:00|116.78|114.98|116.45|114.65|116.88|115.08|116.18|114.38|1215
1661050800000|2022-08-21 03:00:00|116.46|114.66|115.95|114.15|116.49|114.69|115.53|113.73|1254
1661054400000|2022-08-21 04:00:00|115.96|114.16|115.95|114.15|116.7|114.9|115.64|113.84|1389
1661058000000|2022-08-21 05:00:00|115.96|114.16|116.45|114.65|116.67|114.87|115.66|113.86|1225
1661061600000|2022-08-21 06:00:00|116.46|114.66|115.65|113.85|116.89|115.09|115.19|113.39|1882
1661065200000|2022-08-21 07:00:00|115.66|113.86|117.27|115.47|117.42|115.62|115.28|113.48|1995
1661068800000|2022-08-21 08:00:00|117.26|115.46|117.9|116.1|119.77|117.97|117.23|115.43|3505
1661072400000|2022-08-21 09:00:00|117.89|116.09|119.33|117.53|119.72|117.92|117.62|115.82|2598
1661076000000|2022-08-21 10:00:00|119.32|117.52|119.48|117.68|119.95|118.15|119|117.2|1926
1661079600000|2022-08-21 11:00:00|119.47|117.67|119.76|117.96|119.96|118.16|119.36|117.56|1287
1661083200000|2022-08-21 12:00:00|119.75|117.95|119.32|117.52|120.38|118.58|119.23|117.43|1763
1661086800000|2022-08-21 13:00:00|119.36|117.56|118.5|116.7|119.48|117.68|118.48|116.68|1698
1661090400000|2022-08-21 14:00:00|118.51|116.71|118.77|116.97|119|117.2|118.28|116.48|1940
1661094000000|2022-08-21 15:00:00|118.78|116.98|118.79|116.99|119.26|117.46|118.47|116.67|1094
1661097600000|2022-08-21 16:00:00|118.78|116.98|119.38|117.58|119.84|118.04|118.26|116.46|2447
1661101200000|2022-08-21 17:00:00|119.39|117.59|118.99|117.19|119.83|118.03|118.74|116.94|1636
1661104800000|2022-08-21 18:00:00|118.98|117.18|119.68|117.88|119.71|117.91|118.63|116.83|1395
1661108400000|2022-08-21 19:00:00|119.69|117.89|120.72|116.92|120.93|118.14|119.38|116.68|1388
1661112000000|2022-08-21 20:00:00|120.73|116.93|121.04|117.24|122.07|118.27|120.24|116.44|2024
1661115600000|2022-08-21 21:00:00|121.05|117.25|120.18|118.38|121.56|119.76|120.14|117.25|1990
1661119200000|2022-08-21 22:00:00|120.17|118.37|120.99|119.19|121.41|119.61|118.15|116.35|3591
1661122800000|2022-08-21 23:00:00|121.01|119.21|120.66|118.86|121.42|119.62|119.95|118.15|2431
1661126400000|2022-08-22 00:00:00|120.67|118.87|119.63|117.83|122.94|121.14|119.31|117.51|3784
1661130000000|2022-08-22 01:00:00|119.64|117.84|119.81|118.01|120.08|118.28|119.17|117.37|2340
1661133600000|2022-08-22 02:00:00|119.82|118.02|120.16|118.36|120.38|118.58|119.6|117.8|1240
1661137200000|2022-08-22 03:00:00|120.15|118.35|119.74|117.94|120.41|118.61|119.61|117.81|1465
1661140800000|2022-08-22 04:00:00|119.73|117.93|120.53|118.73|120.69|118.89|119.12|117.32|1640
1661144400000|2022-08-22 05:00:00|120.52|118.72|119.98|118.18|120.67|118.87|119.72|117.92|1446
1661148000000|2022-08-22 06:00:00|119.97|118.17|118.99|117.19|120.09|118.29|118.58|116.78|2236
1661151600000|2022-08-22 07:00:00|119|117.2|116.85|115.05|119.33|117.53|116.68|114.88|3285
1661155200000|2022-08-22 08:00:00|116.86|115.06|116.04|114.24|117.01|115.21|114.3|112.5|4918
1661158800000|2022-08-22 09:00:00|116.06|114.26|117.21|115.41|117.42|115.62|115.8|114|3218
1661162400000|2022-08-22 10:00:00|117.2|115.4|118.01|116.21|119.55|117.75|116.89|115.09|3102
1661166000000|2022-08-22 11:00:00|118.02|116.22|117.72|115.92|118.18|116.38|117.36|115.56|2475
1661169600000|2022-08-22 12:00:00|117.75|115.95|117.58|115.78|118.38|116.58|117.03|115.23|3318
1661173200000|2022-08-22 13:00:00|117.59|115.79|117.89|116.09|118.4|116.6|116.96|115.16|4355
1661176800000|2022-08-22 14:00:00|117.88|116.08|118.53|116.73|119.24|117.44|117.69|115.89|4368
1661180400000|2022-08-22 15:00:00|118.52|116.72|123.29|121.49|124.2|122.4|118.41|116.61|5809
1661184000000|2022-08-22 16:00:00|123.3|121.5|121.53|119.73|123.76|121.96|121.37|119.57|4006
1661187600000|2022-08-22 17:00:00|121.54|119.74|121.17|119.37|122.02|120.22|120.73|118.93|2752
1661191200000|2022-08-22 18:00:00|121.18|119.38|120.37|118.57|121.25|119.45|119.72|117.92|3307
1661194800000|2022-08-22 19:00:00|120.35|118.55|120.68|118.88|120.78|118.98|119.97|118.17|2425
1661198400000|2022-08-22 20:00:00|120.69|118.89|122.3|120.5|122.88|121.08|120.63|118.83|2963
1661202000000|2022-08-22 21:00:00|122.29|120.49|122.25|120.45|123.57|121.77|121.83|120.03|1695
1661205600000|2022-08-22 22:00:00|122.26|120.46|122.93|121.13|123.84|122.04|122.18|120.38|2187
1661209200000|2022-08-22 23:00:00|122.94|121.14|123.55|121.75|123.95|122.15|122.3|120.5|2864
1661212800000|2022-08-23 00:00:00|123.56|121.76|123.65|121.85|125.82|124.02|123.33|121.53|3432
1661216400000|2022-08-23 01:00:00|123.68|121.88|124.49|122.69|125.71|123.91|123.51|121.71|2542
1661220000000|2022-08-23 02:00:00|124.5|122.7|124.42|122.62|124.57|122.77|123.92|122.12|1613
1661223600000|2022-08-23 03:00:00|124.41|122.61|123.5|121.7|124.9|123.1|123.43|121.63|1781
1661227200000|2022-08-23 04:00:00|123.49|121.69|123.78|121.98|124.07|122.27|123.46|121.66|1484
1661230800000|2022-08-23 05:00:00|123.77|121.97|121.16|119.36|123.94|122.14|120.99|119.19|3339
1661234400000|2022-08-23 06:00:00|121.13|119.33|122.77|120.97|122.88|121.08|121.01|119.21|3770
1661238000000|2022-08-23 07:00:00|122.78|120.98|125.76|123.96|125.76|123.96|122.63|120.83|3785
1661241600000|2022-08-23 08:00:00|125.77|123.97|129.47|127.67|129.83|128.03|125.71|123.91|6218
1661245200000|2022-08-23 09:00:00|129.46|127.66|132.6|130.8|133.34|131.54|129.39|127.59|7311
1661248800000|2022-08-23 10:00:00|132.63|130.83|132.85|131.05|133.32|131.52|131.06|129.26|5801
1661252400000|2022-08-23 11:00:00|132.81|131.01|132.35|130.55|134.12|132.32|132.23|130.43|5260
1661256000000|2022-08-23 12:00:00|132.36|130.56|131.42|129.62|133.39|131.59|131.42|129.62|4505
1661259600000|2022-08-23 13:00:00|131.44|129.64|132.05|130.25|133.13|131.33|131.42|129.62|5955
1661263200000|2022-08-23 14:00:00|132.06|130.26|131.68|129.88|132.97|131.17|131.42|129.62|6042
1661266800000|2022-08-23 15:00:00|131.69|129.89|132.68|130.88|134.38|132.58|131.19|129.39|5548
1661270400000|2022-08-23 16:00:00|132.69|130.89|133.76|131.96|133.88|132.08|132.5|130.7|4335
1661274000000|2022-08-23 17:00:00|133.77|131.97|133.01|131.21|135.4|133.6|132.96|131.16|4324
1661277600000|2022-08-23 18:00:00|133|131.2|134.08|132.28|134.64|132.84|132.57|130.77|4229
1661281200000|2022-08-23 19:00:00|134.07|132.27|135.38|133.58|136.22|134.42|134.07|132.27|4376
1661284800000|2022-08-23 20:00:00|135.42|133.62|134.74|132.94|136.67|134.87|134.71|132.91|3738
1661288400000|2022-08-23 21:00:00|134.73|132.93|134.76|132.96|135|133.2|134.17|132.37|1486
1661292000000|2022-08-23 22:00:00|134.75|132.95|134.19|132.39|135.47|133.67|133.91|132.11|2638
1661295600000|2022-08-23 23:00:00|134.2|132.4|134.36|132.56|135.17|133.37|133.72|131.92|3302
1661299200000|2022-08-24 00:00:00|134.34|132.54|135.09|133.29|135.86|134.06|133.09|131.29|5026
1661302800000|2022-08-24 01:00:00|135.08|133.28|133.85|132.05|136.03|134.23|133.11|131.31|4593
1661306400000|2022-08-24 02:00:00|133.81|132.01|132.8|131|135.3|133.5|132.23|130.43|3993
1661310000000|2022-08-24 03:00:00|132.78|130.98|132.97|131.17|133.89|132.09|132.11|130.31|3754
1661313600000|2022-08-24 04:00:00|132.96|131.16|132.35|130.55|133|131.2|132.14|130.34|2886
1661317200000|2022-08-24 05:00:00|132.36|130.56|133.01|131.21|134.08|132.28|132.36|130.56|3206
1661320800000|2022-08-24 06:00:00|133.02|131.22|139.14|137.34|139.8|138|133|131.2|3758
1661324400000|2022-08-24 07:00:00|139.13|137.33|135.53|133.73|139.77|137.97|134.61|132.81|6258
1661328000000|2022-08-24 08:00:00|135.56|133.76|134.44|132.64|136.32|134.52|134.17|132.37|4100
1661331600000|2022-08-24 09:00:00|134.45|132.65|134.83|133.03|135.55|133.75|134.39|132.59|2966
1661335200000|2022-08-24 10:00:00|134.84|133.04|133.81|132.01|134.95|133.15|133.44|131.64|3105
1661338800000|2022-08-24 11:00:00|133.79|131.99|134.17|132.37|134.64|132.84|133.72|131.92|2504
1661342400000|2022-08-24 12:00:00|134.19|132.39|134.83|133.03|134.93|133.13|134.03|132.23|2773
1661346000000|2022-08-24 13:00:00|134.84|133.04|134.4|132.6|134.9|133.1|134.08|132.28|2754
1661349600000|2022-08-24 14:00:00|134.38|132.58|133.46|131.66|135.24|133.44|133.23|131.43|3804
1661353200000|2022-08-24 15:00:00|133.44|131.64|133.92|132.12|134.14|132.34|132.79|130.99|3611
1661356800000|2022-08-24 16:00:00|133.93|132.13|134.33|132.53|135.45|133.65|133.75|131.95|4334
1661360400000|2022-08-24 17:00:00|134.34|132.54|134.8|133|134.91|133.11|134.11|132.31|3010
1661364000000|2022-08-24 18:00:00|134.81|133.01|134.39|132.59|134.86|133.06|134.26|132.46|2276
1661367600000|2022-08-24 19:00:00|134.4|132.6|134.43|132.63|134.98|133.18|134.33|132.53|2385
1661371200000|2022-08-24 20:00:00|134.44|132.64|134.65|132.85|134.74|132.94|133.93|132.13|2190
1661374800000|2022-08-24 21:00:00|134.64|132.84|133.58|131.78|134.66|132.86|133.26|131.46|1360
1661378400000|2022-08-24 22:00:00|133.59|131.79|132.7|130.9|133.89|132.09|132.05|130.25|3105
1661382000000|2022-08-24 23:00:00|132.69|130.89|131.34|129.54|133.24|131.44|131.26|129.46|2750
1661385600000|2022-08-25 00:00:00|131.33|129.53|131.68|129.88|132.25|130.45|130.52|128.72|4189
1661389200000|2022-08-25 01:00:00|131.69|129.89|132.47|130.67|132.88|131.08|131.65|129.85|2832
1661392800000|2022-08-25 02:00:00|132.48|130.68|132.1|130.3|132.83|131.03|131.89|130.09|2435
1661396400000|2022-08-25 03:00:00|132.11|130.31|130.98|129.18|132.41|130.61|130.68|128.88|2365
1661400000000|2022-08-25 04:00:00|130.97|129.17|130.88|129.08|131.64|129.84|130.16|128.36|2269
1661403600000|2022-08-25 05:00:00|130.87|129.07|130.88|129.08|131.34|129.54|130.35|128.55|2038
1661407200000|2022-08-25 06:00:00|130.86|129.06|132.25|130.45|132.44|130.64|130.65|128.85|4136
1661410800000|2022-08-25 07:00:00|132.29|130.49|132.89|131.09|132.94|131.14|132.26|130.46|3380
1661414400000|2022-08-25 08:00:00|132.88|131.08|132.35|130.55|133.68|131.88|132.34|130.54|2823
1661418000000|2022-08-25 09:00:00|132.34|130.54|131.83|130.03|132.6|130.8|131.22|129.42|2115
1661421600000|2022-08-25 10:00:00|131.81|130.01|130.62|128.82|131.9|130.1|130.54|128.74|1882
1661425200000|2022-08-25 11:00:00|130.61|128.81|131.5|129.7|131.8|130|130.61|128.81|2390
1661428800000|2022-08-25 12:00:00|131.51|129.71|130.86|129.06|132|130.2|130.6|128.8|3106
1661432400000|2022-08-25 13:00:00|130.87|129.07|132.08|130.28|132.27|130.47|130.22|128.42|3888
1661436000000|2022-08-25 14:00:00|132.13|130.33|131.5|129.7|132.7|130.9|131.43|129.63|3754
1661439600000|2022-08-25 15:00:00|131.49|129.69|130.58|128.78|131.91|130.11|129.42|127.62|3642
1661443200000|2022-08-25 16:00:00|130.57|128.77|130.49|128.69|131.35|129.55|130.27|128.47|3293
1661446800000|2022-08-25 17:00:00|130.48|128.68|131.45|129.65|132.2|130.4|130.34|128.54|2671
1661450400000|2022-08-25 18:00:00|131.46|129.66|131.34|129.54|131.56|129.76|130.84|129.04|1970
1661454000000|2022-08-25 19:00:00|131.33|129.53|131.87|130.07|132.16|130.36|131.13|129.33|1717
1661457600000|2022-08-25 20:00:00|131.88|130.08|132.13|130.33|132.35|130.55|131.36|129.56|1384
1661461200000|2022-08-25 21:00:00|132.14|130.34|131.69|129.89|132.16|130.36|131.25|129.45|1035
1661464800000|2022-08-25 22:00:00|131.7|129.9|131.34|129.54|132.22|130.42|131.05|129.25|1581
1661468400000|2022-08-25 23:00:00|131.35|129.55|131.47|129.67|131.91|130.11|130.71|128.91|1679
1661472000000|2022-08-26 00:00:00|131.46|129.66|129.99|128.19|131.48|129.68|129.73|127.93|3085
1661475600000|2022-08-26 01:00:00|129.97|128.17|130.72|128.92|130.9|129.1|129.83|128.03|2124
1661479200000|2022-08-26 02:00:00|130.71|128.91|131.3|129.5|131.31|129.51|130.64|128.84|1898
1661482800000|2022-08-26 03:00:00|131.31|129.51|130.92|129.12|131.37|129.57|130.8|129|2075
1661486400000|2022-08-26 04:00:00|130.93|129.13|130.83|129.03|131.26|129.46|130.57|128.77|1702
1661490000000|2022-08-26 05:00:00|130.82|129.02|128.06|126.26|130.95|129.15|127.7|125.9|3489
1661493600000|2022-08-26 06:00:00|128.05|126.25|127.73|125.93|128.43|126.63|127.28|125.48|2751
1661497200000|2022-08-26 07:00:00|127.74|125.94|127.3|125.5|127.9|126.1|126.58|124.78|3266
1661500800000|2022-08-26 08:00:00|127.28|125.48|127.57|125.77|127.98|126.18|127.05|125.25|3096
1661504400000|2022-08-26 09:00:00|127.56|125.76|127.78|125.98|127.9|126.1|127.33|125.53|2241
1661508000000|2022-08-26 10:00:00|127.77|125.97|127.69|125.89|128.06|126.26|127.13|125.33|2322
1661511600000|2022-08-26 11:00:00|127.7|125.9|126.38|124.58|127.85|126.05|125.79|123.99|4051
1661515200000|2022-08-26 12:00:00|126.37|124.57|128.85|127.05|128.94|127.14|126.11|124.31|4315
1661518800000|2022-08-26 13:00:00|128.86|127.06|128.72|126.92|129.84|128.04|127.76|125.96|4350
1661522400000|2022-08-26 14:00:00|128.74|126.94|125.21|123.41|128.88|127.08|125.2|123.4|401
1661526000000|2022-08-26 15:00:00|125.2|123.4|122.55|120.75|125.26|123.46|121.62|119.82|3693
1661529600000|2022-08-26 16:00:00|122.53|120.73|121.57|119.77|122.87|121.07|120.8|119|2247
1661533200000|2022-08-26 17:00:00|121.55|119.75|120.43|118.63|121.66|119.86|120.36|118.56|1575
1661536800000|2022-08-26 18:00:00|120.47|118.67|120.04|118.24|120.55|118.75|118.82|117.02|1998
1661540400000|2022-08-26 19:00:00|120.02|118.22|120.37|118.57|120.57|118.77|119.94|118.14|1641
1661544000000|2022-08-26 20:00:00|120.38|118.58|120.68|118.88|120.96|119.16|120.22|118.42|1196
1661583600000|2022-08-27 07:00:00|118.01|116.21|118.46|116.66|118.5|116.7|117.56|115.76|1760
1661587200000|2022-08-27 08:00:00|118.47|116.67|118.2|116.4|118.47|116.67|117.98|116.18|1503
1661590800000|2022-08-27 09:00:00|118.21|116.41|117.76|115.96|118.22|116.42|117.69|115.89|1423
1661594400000|2022-08-27 10:00:00|117.73|115.93|117.88|116.08|118.44|116.64|117.67|115.87|1597
1661598000000|2022-08-27 11:00:00|117.9|116.1|117.82|116.02|118.07|116.27|117.49|115.69|1259
1661601600000|2022-08-27 12:00:00|117.81|116.01|117.48|115.68|117.95|116.15|117.11|115.31|1146
1661605200000|2022-08-27 13:00:00|117.49|115.69|117.01|115.21|117.66|115.86|116.68|114.88|1494
1661608800000|2022-08-27 14:00:00|117|115.2|116.09|114.29|117.22|115.42|115.99|114.19|1933
1661612400000|2022-08-27 15:00:00|116.1|114.3|115.55|113.75|116.32|114.52|114.3|112.5|3124
1661616000000|2022-08-27 16:00:00|115.56|113.76|115.88|114.08|116.08|114.28|114.21|112.41|2836
1661619600000|2022-08-27 17:00:00|115.89|114.09|115.61|113.81|116.5|114.7|115.53|113.73|2102
1661623200000|2022-08-27 18:00:00|115.6|113.8|115.67|113.87|115.98|114.18|115.36|113.56|1527
1661626800000|2022-08-27 19:00:00|115.66|113.86|116.08|114.28|116.1|114.3|115.48|113.68|1011
1661630400000|2022-08-27 20:00:00|116.06|114.26|116.25|114.45|116.28|114.48|115.58|113.78|1703
1661634000000|2022-08-27 21:00:00|116.26|114.46|115.5|113.7|116.28|114.48|115.44|113.64|853
1661637600000|2022-08-27 22:00:00|115.49|113.69|116|114.2|116.92|115.12|114.96|113.16|2413
1661641200000|2022-08-27 23:00:00|115.99|114.19|116.15|114.35|116.68|114.88|115.86|114.06|1368
1661644800000|2022-08-28 00:00:00|116.16|114.36|116.23|114.43|116.58|114.78|115.48|113.68|1649
1661648400000|2022-08-28 01:00:00|116.25|114.45|116.38|114.58|116.75|114.95|115.89|114.09|1245
1661652000000|2022-08-28 02:00:00|116.37|114.57|116.23|114.43|117.15|115.35|116.23|114.43|1406
1661655600000|2022-08-28 03:00:00|116.22|114.42|116.3|114.5|116.56|114.76|116.08|114.28|1115
1661659200000|2022-08-28 04:00:00|116.29|114.49|116.26|114.46|116.38|114.58|115.82|114.02|1292
1661662800000|2022-08-28 05:00:00|116.29|114.49|116.42|114.62|116.42|114.62|115.51|113.71|1273
1661666400000|2022-08-28 06:00:00|116.44|114.64|116.49|114.69|116.65|114.85|116.36|114.56|1095
1661670000000|2022-08-28 07:00:00|116.5|114.7|116.68|114.88|116.95|115.15|116.35|114.55|952
1661673600000|2022-08-28 08:00:00|116.69|114.89|116.75|114.95|117.34|115.54|116.46|114.66|1329
1661677200000|2022-08-28 09:00:00|116.76|114.96|117.51|115.71|117.69|115.89|116.43|114.63|1214
1661680800000|2022-08-28 10:00:00|117.5|115.7|119.9|118.1|121.96|120.16|117.14|115.34|2294
1661684400000|2022-08-28 11:00:00|119.91|118.11|118.85|117.05|119.96|118.16|118.29|116.49|2263
1661688000000|2022-08-28 12:00:00|118.86|117.06|117.72|115.92|118.94|117.14|117.35|115.55|1567
1661691600000|2022-08-28 13:00:00|117.69|115.89|117.86|116.06|118.08|116.28|117.35|115.55|1161
1661695200000|2022-08-28 14:00:00|117.89|116.09|117.88|116.08|118.35|116.55|116.58|114.78|2167
1661698800000|2022-08-28 15:00:00|117.89|116.09|118.85|117.05|118.85|117.05|117.81|116.01|1472
1661702400000|2022-08-28 16:00:00|118.86|117.06|118|116.2|119.25|117.45|117.97|116.17|1734
1661706000000|2022-08-28 17:00:00|118.01|116.21|118.48|116.68|118.81|117.01|117.97|116.17|1286
1661709600000|2022-08-28 18:00:00|118.49|116.69|119|117.2|119.08|117.28|118.48|116.68|1000
1661713200000|2022-08-28 19:00:00|118.99|117.19|119.84|116.04|120.09|117.38|118.81|115.76|1044
1661716800000|2022-08-28 20:00:00|119.82|116.02|120.05|116.25|120.48|116.68|119.74|115.94|869
1661720400000|2022-08-28 21:00:00|120.04|116.24|118.48|116.68|120.07|117.52|117.91|116.11|693
1661724000000|2022-08-28 22:00:00|118.43|116.63|117.59|115.79|118.78|116.98|117.24|115.44|1945
1661727600000|2022-08-28 23:00:00|117.58|115.78|113.44|111.64|117.65|115.85|112.73|110.93|3158
1661731200000|2022-08-29 00:00:00|113.39|111.59|113.72|111.92|114.38|112.58|111.85|110.05|3071
1661734800000|2022-08-29 01:00:00|113.71|111.91|115.6|113.8|115.73|113.93|113.62|111.82|1730
1661738400000|2022-08-29 02:00:00|115.55|113.75|116.7|114.9|117.48|115.68|115.3|113.5|2124
1661742000000|2022-08-29 03:00:00|116.71|114.91|117.16|115.36|117.66|115.86|116.52|114.72|1710
1661745600000|2022-08-29 04:00:00|117.17|115.37|116.68|114.88|117.48|115.68|116.55|114.75|1258
1661749200000|2022-08-29 05:00:00|116.69|114.89|115.5|113.7|117.37|115.57|115.44|113.64|1353
1661752800000|2022-08-29 06:00:00|115.49|113.69|116.56|114.76|116.75|114.95|115.49|113.69|1471
1661756400000|2022-08-29 07:00:00|116.55|114.75|116.42|114.62|116.84|115.04|115.91|114.11|1393
1661760000000|2022-08-29 08:00:00|116.43|114.63|115.58|113.78|116.63|114.83|115.35|113.55|1450
1661763600000|2022-08-29 09:00:00|115.57|113.77|116.12|114.32|116.26|114.46|115.56|113.76|1485
1661767200000|2022-08-29 10:00:00|116.11|114.31|116.05|114.25|116.46|114.66|115.84|114.04|1223
1661770800000|2022-08-29 11:00:00|116.07|114.27|116.28|114.48|116.37|114.57|115.84|114.04|1012
1661774400000|2022-08-29 12:00:00|116.29|114.49|117.93|116.13|119.2|117.4|116.25|114.45|1824
1661778000000|2022-08-29 13:00:00|117.94|116.14|118.62|116.82|119.18|117.38|117.89|116.09|1966
1661781600000|2022-08-29 14:00:00|118.58|116.78|119.24|117.44|120.49|118.69|118.48|116.68|1986
1661785200000|2022-08-29 15:00:00|119.23|117.43|119.78|117.98|120.21|118.41|119.08|117.28|1472
1661788800000|2022-08-29 16:00:00|119.79|117.99|120.11|118.31|120.4|118.6|119.49|117.69|1833
1661792400000|2022-08-29 17:00:00|120.1|118.3|119.87|118.07|120.2|118.4|119.51|117.71|801
1661796000000|2022-08-29 18:00:00|119.91|118.11|119.06|117.26|119.91|118.11|118.79|116.99|626
1661799600000|2022-08-29 19:00:00|119.05|117.25|118.98|117.18|119.22|117.42|118.58|116.78|623
1661803200000|2022-08-29 20:00:00|118.99|117.19|119.11|117.31|119.49|117.69|118.86|117.06|964
1661806800000|2022-08-29 21:00:00|119.1|117.3|119.28|117.48|119.38|117.58|118.87|117.07|392
1661810400000|2022-08-29 22:00:00|119.3|117.5|119.44|117.64|119.45|117.65|118.61|116.81|629
1661814000000|2022-08-29 23:00:00|119.46|117.66|120.47|118.67|120.8|119|119.04|117.24|1288
1661817600000|2022-08-30 00:00:00|120.46|118.66|119.96|118.16|120.46|118.66|119.39|117.59|1182
1661821200000|2022-08-30 01:00:00|119.95|118.15|118.95|117.15|119.97|118.17|118.38|116.58|1098
1661824800000|2022-08-30 02:00:00|118.94|117.14|120.05|118.25|120.22|118.42|118.59|116.79|747
1661828400000|2022-08-30 03:00:00|120.04|118.24|120.07|118.27|120.15|118.35|119.65|117.85|904
1661832000000|2022-08-30 04:00:00|120.06|118.26|121.19|119.39|121.57|119.77|119.98|118.18|1567
1661835600000|2022-08-30 05:00:00|121.15|119.35|120.03|118.23|121.15|119.35|119.95|118.15|1102
1661839200000|2022-08-30 06:00:00|120.02|118.22|119.86|118.06|120.19|118.39|119.62|117.82|688
1661842800000|2022-08-30 07:00:00|119.87|118.07|120.3|118.5|120.54|118.74|119.76|117.96|1073
1661846400000|2022-08-30 08:00:00|120.31|118.51|120.25|118.45|120.95|119.15|120.2|118.4|729
1661850000000|2022-08-30 09:00:00|120.26|118.46|120.02|118.22|120.36|118.56|119.96|118.16|569
1661853600000|2022-08-30 10:00:00|120.04|118.24|119.61|117.81|120.81|119.01|119.06|117.26|1281
1661857200000|2022-08-30 11:00:00|119.64|117.84|119.86|118.06|119.89|118.09|119.52|117.72|674
1661860800000|2022-08-30 12:00:00|119.88|118.08|119.41|117.61|120.15|118.35|118.8|117|875
1661864400000|2022-08-30 13:00:00|119.38|117.58|118.73|116.93|119.72|117.92|118.72|116.92|649
1661868000000|2022-08-30 14:00:00|118.75|116.95|114.86|113.06|118.9|117.1|114.1|112.3|2603
1661871600000|2022-08-30 15:00:00|114.88|113.08|115.03|113.23|115.41|113.61|114.31|112.51|2251
1661875200000|2022-08-30 16:00:00|115.01|113.21|113.5|111.7|115.81|114.01|112.74|110.94|2284
1661878800000|2022-08-30 17:00:00|113.49|111.69|114.07|112.27|114.24|112.44|113.4|111.6|1504
1661882400000|2022-08-30 18:00:00|114.06|112.26|114.39|112.59|114.51|112.71|113.76|111.96|733
1661886000000|2022-08-30 19:00:00|114.38|112.58|115.71|113.91|117.21|115.41|114.34|112.54|1975
1661889600000|2022-08-30 20:00:00|115.73|113.93|115.93|114.13|116.41|114.61|115.12|113.32|1400
1661893200000|2022-08-30 21:00:00|115.92|114.12|115.52|113.72|116.42|114.62|115.11|113.31|833
1661896800000|2022-08-30 22:00:00|115.56|113.76|116.22|114.42|116.38|114.58|115.47|113.67|778
1661900400000|2022-08-30 23:00:00|116.23|114.43|115.59|113.79|116.31|114.51|115.17|113.37|905
1661904000000|2022-08-31 00:00:00|115.6|113.8|116.5|114.7|117.08|115.28|115.5|113.7|1290
1661907600000|2022-08-31 01:00:00|116.51|114.71|117.12|115.32|117.58|115.78|116.22|114.42|1269
1661911200000|2022-08-31 02:00:00|117.11|115.31|118.32|116.52|118.69|116.89|117.02|115.22|1016
1661914800000|2022-08-31 03:00:00|118.33|116.53|118.18|116.38|118.78|116.98|117.9|116.1|749
1661918400000|2022-08-31 04:00:00|118.17|116.37|118.42|116.62|118.52|116.72|118.13|116.33|560
1661922000000|2022-08-31 05:00:00|118.44|116.64|118.47|116.67|118.79|116.99|118.29|116.49|388
1661925600000|2022-08-31 06:00:00|118.49|116.69|117.43|115.63|118.86|117.06|117.3|115.5|842
1661929200000|2022-08-31 07:00:00|117.44|115.64|117.52|115.72|117.76|115.96|117.12|115.32|812
1661932800000|2022-08-31 08:00:00|117.5|115.7|117.17|115.37|117.88|116.08|116.63|114.83|931
1661936400000|2022-08-31 09:00:00|117.18|115.38|117.14|115.34|117.39|115.59|116.84|115.04|566
1661940000000|2022-08-31 10:00:00|117.15|115.35|117.94|116.14|118.42|116.62|117.01|115.21|792
1661943600000|2022-08-31 11:00:00|117.95|116.15|117.66|115.86|118.19|116.39|117.36|115.56|979
1661947200000|2022-08-31 12:00:00|117.68|115.88|117.66|115.86|118.38|116.58|116.95|115.15|1306
1661950800000|2022-08-31 13:00:00|117.67|115.87|117.89|116.09|118.61|116.81|117.33|115.53|1525
1661954400000|2022-08-31 14:00:00|117.88|116.08|117.09|115.29|118.27|116.47|117.09|115.29|672
1661958000000|2022-08-31 15:00:00|116.8|115|117.28|115.48|117.35|115.55|115.14|113.34|1801
1661961600000|2022-08-31 16:00:00|117.27|115.47|116.67|114.87|117.42|115.62|116.56|114.76|1106
1661965200000|2022-08-31 17:00:00|116.66|114.86|116.27|114.47|117.55|115.75|115.61|113.81|896
1661968800000|2022-08-31 18:00:00|116.24|114.44|116.42|114.62|116.67|114.87|116.04|114.24|791
1661972400000|2022-08-31 19:00:00|116.38|114.58|117.06|115.26|117.84|116.04|116.3|114.5|1372
1661976000000|2022-08-31 20:00:00|117.07|115.27|116.77|114.97|117.27|115.47|116.52|114.72|841
1661979600000|2022-08-31 21:00:00|116.78|114.98|117.6|115.8|117.81|116.01|116.76|114.96|738
1661983200000|2022-08-31 22:00:00|117.56|115.76|116.76|114.96|117.82|116.02|116.55|114.75|1287
1661986800000|2022-08-31 23:00:00|116.75|114.95|116.03|114.23|116.82|115.02|115.36|113.56|1326
1661990400000|2022-09-01 00:00:00|116.04|114.24|115.51|113.71|116.61|114.81|114.27|112.47|2200
1661994000000|2022-09-01 01:00:00|115.5|113.7|116.24|114.44|116.56|114.76|115.35|113.55|1526
1661997600000|2022-09-01 02:00:00|116.25|114.45|116.19|114.39|117.86|116.06|116.15|114.35|1280
1662001200000|2022-09-01 03:00:00|116.22|114.42|115.47|113.67|116.58|114.78|114.83|113.03|1488
1662004800000|2022-09-01 04:00:00|115.42|113.62|115.76|113.96|116.06|114.26|115.13|113.33|1359
1662008400000|2022-09-01 05:00:00|115.75|113.95|115.55|113.75|116.38|114.58|115.52|113.72|1298
1662012000000|2022-09-01 06:00:00|115.54|113.74|115.41|113.61|115.77|113.97|115.15|113.35|1392
1662015600000|2022-09-01 07:00:00|115.39|113.59|114.63|112.83|115.41|113.61|114.05|112.25|1533
1662019200000|2022-09-01 08:00:00|114.62|112.82|115.91|114.11|115.91|114.11|114.3|112.5|1291
1662022800000|2022-09-01 09:00:00|115.9|114.1|116.53|114.73|117.17|115.37|115.39|113.59|1630
1662026400000|2022-09-01 10:00:00|116.52|114.72|116.9|115.1|116.94|115.14|116.31|114.51|1167
1662030000000|2022-09-01 11:00:00|116.91|115.11|117.21|115.41|117.52|115.72|116.53|114.73|1355
1662033600000|2022-09-01 12:00:00|117.2|115.4|116.83|115.03|117.35|115.55|115.79|113.99|1690
1662037200000|2022-09-01 13:00:00|116.82|115.02|116.46|114.66|117.03|115.23|116.08|114.28|2056
1662040800000|2022-09-01 14:00:00|116.44|114.64|114.26|112.46|116.53|114.73|113.85|112.05|3156
1662044400000|2022-09-01 15:00:00|114.25|112.45|114.76|112.96|115.26|113.46|114.04|112.24|1746
1662048000000|2022-09-01 16:00:00|114.74|112.94|115.61|113.81|115.63|113.83|114.43|112.63|2049
1662051600000|2022-09-01 17:00:00|115.62|113.82|115.58|113.78|117.04|115.24|115.43|113.63|1582
1662055200000|2022-09-01 18:00:00|115.6|113.8|116.09|114.29|116.91|115.11|115.52|113.72|1690
1662058800000|2022-09-01 19:00:00|116.1|114.3|116.84|115.04|116.86|115.06|116.02|114.22|1093
1662062400000|2022-09-01 20:00:00|116.82|115.02|117.62|115.82|117.69|115.89|116.64|114.84|1291
1662066000000|2022-09-01 21:00:00|117.63|115.83|117.83|116.03|118.05|116.25|117.47|115.67|781
1662069600000|2022-09-01 22:00:00|117.85|116.05|117.15|115.35|118.02|116.22|117.08|115.28|465
1662073200000|2022-09-01 23:00:00|117.16|115.36|117.62|115.82|117.82|116.02|117.05|115.25|497
1662076800000|2022-09-02 00:00:00|117.64|115.84|117.73|115.93|117.82|116.02|117.19|115.39|773
1662080400000|2022-09-02 01:00:00|117.72|115.92|117.42|115.62|117.87|116.07|117.27|115.47|740
1662084000000|2022-09-02 02:00:00|117.44|115.64|117.04|115.24|117.58|115.78|116.56|114.76|627
1662087600000|2022-09-02 03:00:00|117.05|115.25|118.29|116.49|118.51|116.71|117.05|115.25|1438
1662091200000|2022-09-02 04:00:00|118.33|116.53|118|116.2|118.69|116.89|117.87|116.07|675
1662094800000|2022-09-02 05:00:00|118.01|116.21|117.61|115.81|118.02|116.22|117.56|115.76|551
1662098400000|2022-09-02 06:00:00|117.62|115.82|118.25|116.45|118.3|116.5|117.14|115.34|698
1662102000000|2022-09-02 07:00:00|118.26|116.46|117.33|115.53|118.29|116.49|117.32|115.52|717
1662105600000|2022-09-02 08:00:00|117.37|115.57|117.55|115.75|117.58|115.78|117.13|115.33|440
1662109200000|2022-09-02 09:00:00|117.56|115.76|117.68|115.88|117.98|116.18|117.23|115.43|617
1662112800000|2022-09-02 10:00:00|117.69|115.89|117.29|115.49|117.97|116.17|116.97|115.17|705
1662116400000|2022-09-02 11:00:00|117.28|115.48|117.54|115.74|117.56|115.76|116.78|114.98|646
1662120000000|2022-09-02 12:00:00|117.53|115.73|119.13|117.33|120.64|118.84|117.29|115.49|2449
1662123600000|2022-09-02 13:00:00|119.15|117.35|118.89|117.09|119.84|118.04|118.87|117.07|1365
1662127200000|2022-09-02 14:00:00|118.9|117.1|119.59|117.79|120.16|118.36|118.36|116.56|1076
1662130800000|2022-09-02 15:00:00|119.6|117.8|120.36|118.56|120.37|118.57|119.17|117.37|1056
1662134400000|2022-09-02 16:00:00|120.37|118.57|119.39|117.59|121.22|119.42|118.81|117.01|2136
1662138000000|2022-09-02 17:00:00|119.37|117.57|116.95|115.15|119.47|117.67|116.88|115.08|1606
1662141600000|2022-09-02 18:00:00|116.93|115.13|116.6|114.8|117.04|115.24|115.96|114.16|1590
1662145200000|2022-09-02 19:00:00|116.59|114.79|116.51|114.71|117.18|115.38|115.66|113.86|1295
1662148800000|2022-09-02 20:00:00|116.52|114.72|117.13|115.33|117.28|115.48|116.14|114.34|899
1662188400000|2022-09-03 07:00:00|118.15|116.35|117.64|115.84|118.43|116.63|116.84|115.04|1699
1662192000000|2022-09-03 08:00:00|117.65|115.85|118.11|116.31|118.28|116.48|117.61|115.81|1559
1662195600000|2022-09-03 09:00:00|118.1|116.3|118.14|116.34|118.42|116.62|117.93|116.13|1437
1662199200000|2022-09-03 10:00:00|118.15|116.35|118.65|116.85|118.82|117.02|118.04|116.24|928
1662202800000|2022-09-03 11:00:00|118.63|116.83|118.58|116.78|118.73|116.93|118.21|116.41|1169
1662206400000|2022-09-03 12:00:00|118.57|116.77|118.92|117.12|119.06|117.26|118.52|116.72|1398
1662210000000|2022-09-03 13:00:00|118.93|117.13|119.05|117.25|119.21|117.41|118.72|116.92|1242
1662213600000|2022-09-03 14:00:00|119.09|117.29|118.33|116.53|119.11|117.31|118.05|116.25|1308
1662217200000|2022-09-03 15:00:00|118.34|116.54|118.43|116.63|118.68|116.88|118.14|116.34|1051
1662220800000|2022-09-03 16:00:00|118.44|116.64|118.85|117.05|119.23|117.43|118.42|116.62|893
1662224400000|2022-09-03 17:00:00|118.86|117.06|118.9|117.1|119.19|117.39|118.44|116.64|1180
1662228000000|2022-09-03 18:00:00|118.89|117.09|118.8|117|120.13|118.33|118.74|116.94|1333
1662231600000|2022-09-03 19:00:00|118.78|116.98|118.36|116.56|119.19|117.39|117.76|115.96|1845
1662235200000|2022-09-03 20:00:00|118.34|116.54|118.36|116.56|118.47|116.67|117.8|116|1219
1662238800000|2022-09-03 21:00:00|118.35|116.55|117.98|116.18|118.45|116.65|117.9|116.1|422
1662242400000|2022-09-03 22:00:00|118.01|116.21|118.2|116.4|118.74|116.94|117.81|116.01|1287
1662246000000|2022-09-03 23:00:00|118.21|116.41|118.69|116.89|118.71|116.91|118.21|116.41|840
1662249600000|2022-09-04 00:00:00|118.7|116.9|118.6|116.8|118.9|117.1|118.3|116.5|994
1662253200000|2022-09-04 01:00:00|118.61|116.81|118.59|116.79|118.99|117.19|118.49|116.69|901
1662256800000|2022-09-04 02:00:00|118.6|116.8|118.97|117.17|118.98|117.18|118.55|116.75|822
1662260400000|2022-09-04 03:00:00|118.96|117.16|118.69|116.89|119.11|117.31|118.47|116.67|882
1662264000000|2022-09-04 04:00:00|118.7|116.9|118.39|116.59|118.76|116.96|117.86|116.06|865
1662267600000|2022-09-04 05:00:00|118.4|116.6|118.46|116.66|118.62|116.82|118.32|116.52|646
1662271200000|2022-09-04 06:00:00|118.47|116.67|117.98|116.18|118.68|116.88|117.78|115.98|1027
1662274800000|2022-09-04 07:00:00|117.97|116.17|117.26|115.46|117.99|116.19|117.26|115.46|1239
1662278400000|2022-09-04 08:00:00|117.28|115.48|117.66|115.86|117.84|116.04|116.84|115.04|1511
1662282000000|2022-09-04 09:00:00|117.67|115.87|117.8|116|118.05|116.25|117.41|115.61|1131
1662285600000|2022-09-04 10:00:00|117.81|116.01|117.59|115.79|117.95|116.15|117.58|115.78|961
1662289200000|2022-09-04 11:00:00|117.64|115.84|117.97|116.17|117.97|116.17|117.25|115.45|1212
1662292800000|2022-09-04 12:00:00|117.96|116.16|118.93|117.13|118.95|117.15|117.59|115.79|2084
1662296400000|2022-09-04 13:00:00|118.94|117.14|117.46|115.66|119.08|117.28|117.4|115.6|1699
1662300000000|2022-09-04 14:00:00|117.44|115.64|117.38|115.58|117.7|115.9|117.24|115.44|1170
1662303600000|2022-09-04 15:00:00|117.37|115.57|117.79|115.99|117.85|116.05|117.37|115.57|886
1662307200000|2022-09-04 16:00:00|117.78|115.98|117.98|116.18|118.17|116.37|117.56|115.76|978
1662310800000|2022-09-04 17:00:00|117.97|116.17|118.18|116.38|118.25|116.45|117.92|116.12|880
1662314400000|2022-09-04 18:00:00|118.17|116.37|118.15|116.35|118.69|116.89|118.01|116.21|1016
1662318000000|2022-09-04 19:00:00|118.14|116.34|119.46|115.66|119.48|116.47|118.06|115.35|668
1662321600000|2022-09-04 20:00:00|119.47|115.67|119.57|115.77|119.88|116.08|119.31|115.51|484
1662325200000|2022-09-04 21:00:00|119.58|115.78|118.65|116.85|119.72|116.88|118.42|115.78|233
1662328800000|2022-09-04 22:00:00|118.48|116.68|118.36|116.56|118.63|116.83|118.27|116.47|422
1662332400000|2022-09-04 23:00:00|118.16|116.36|119.32|117.52|119.32|117.52|118.14|116.34|701
1662336000000|2022-09-05 00:00:00|119.33|117.53|119.36|117.56|119.82|118.02|118.88|117.08|937
1662339600000|2022-09-05 01:00:00|119.4|117.6|119.89|118.09|120.46|118.66|119.4|117.6|800
1662343200000|2022-09-05 02:00:00|119.9|118.1|119.44|117.64|120|118.2|119.38|117.58|485
1662346800000|2022-09-05 03:00:00|119.45|117.65|119.27|117.47|119.45|117.65|118.99|117.19|388
1662350400000|2022-09-05 04:00:00|119.3|117.5|119.94|118.14|120.14|118.34|119.26|117.46|400
1662354000000|2022-09-05 05:00:00|119.96|118.16|118.76|116.96|120.06|118.26|118.39|116.59|1029
1662357600000|2022-09-05 06:00:00|118.75|116.95|119.46|117.66|119.61|117.81|118.57|116.77|438
1662361200000|2022-09-05 07:00:00|119.47|117.67|118.16|116.36|119.48|117.68|118|116.2|684
1662364800000|2022-09-05 08:00:00|118.18|116.38|118.42|116.62|118.52|116.72|117.99|116.19|416
1662368400000|2022-09-05 09:00:00|118.44|116.64|118.84|117.04|118.99|117.19|118.09|116.29|328
1662372000000|2022-09-05 10:00:00|118.85|117.05|118.36|116.56|119.24|117.44|118.17|116.37|692
1662375600000|2022-09-05 11:00:00|118.33|116.53|118.78|116.98|118.98|117.18|118.15|116.35|472
1662379200000|2022-09-05 12:00:00|118.76|116.96|119.09|117.29|119.38|117.58|118.44|116.64|523
1662382800000|2022-09-05 13:00:00|119.1|117.3|119.62|117.82|119.82|118.02|118.77|116.97|761
1662386400000|2022-09-05 14:00:00|119.63|117.83|125.46|123.66|125.54|123.74|119.6|117.8|2334
1662390000000|2022-09-05 15:00:00|125.4|123.6|124.05|122.25|125.46|123.66|123.25|121.45|1704
1662393600000|2022-09-05 16:00:00|124.07|122.27|123.87|122.07|124.85|123.05|123.3|121.5|1218
1662397200000|2022-09-05 17:00:00|123.84|122.04|123.55|121.75|123.86|122.06|123.04|121.24|824
1662400800000|2022-09-05 18:00:00|123.56|121.76|124.14|122.34|124.19|122.39|123.14|121.34|971
1662404400000|2022-09-05 19:00:00|124.08|122.28|124.06|122.26|124.17|122.37|123.76|121.96|597
1662408000000|2022-09-05 20:00:00|124.04|122.24|124.81|123.01|124.89|123.09|123.99|122.19|587
1662411600000|2022-09-05 21:00:00|124.82|123.02|125.13|123.33|125.71|123.91|124.7|122.9|704
1662415200000|2022-09-05 22:00:00|125.12|123.32|125.9|124.1|127.03|125.23|124.8|123|805
1662418800000|2022-09-05 23:00:00|125.89|124.09|126.53|124.73|127.28|125.48|125.04|123.24|1797
1662422400000|2022-09-06 00:00:00|126.61|124.81|127.75|125.95|128.23|126.43|126.15|124.35|2362
1662426000000|2022-09-06 01:00:00|127.77|125.97|125.74|123.94|128.79|126.99|125.64|123.84|2381
1662429600000|2022-09-06 02:00:00|125.73|123.93|126.06|124.26|126.1|124.3|124.1|122.3|1967
1662433200000|2022-09-06 03:00:00|126.08|124.28|126.45|124.65|126.74|124.94|125.51|123.71|1407
1662436800000|2022-09-06 04:00:00|126.43|124.63|126.46|124.66|127.04|125.24|126.27|124.47|1060
1662440400000|2022-09-06 05:00:00|126.48|124.68|126.54|124.74|127.34|125.54|126.32|124.52|1070
1662444000000|2022-09-06 06:00:00|126.56|124.76|126.94|125.14|127.26|125.46|126.23|124.43|1161
1662447600000|2022-09-06 07:00:00|126.93|125.13|126.91|125.11|127.12|125.32|126.33|124.53|1262
1662451200000|2022-09-06 08:00:00|126.9|125.1|126.77|124.97|127.08|125.28|126.37|124.57|729
1662454800000|2022-09-06 09:00:00|126.78|124.98|125.76|123.96|126.83|125.03|124.5|122.7|842
1662458400000|2022-09-06 10:00:00|125.77|123.97|125.73|123.93|126.32|124.52|125.61|123.81|391
1662462000000|2022-09-06 11:00:00|125.72|123.92|125.9|124.1|126.11|124.31|125.42|123.62|515
1662465600000|2022-09-06 12:00:00|125.94|124.14|125.67|123.87|126.85|125.05|125.67|123.87|748
1662469200000|2022-09-06 13:00:00|125.66|123.86|125.33|123.53|126.06|124.26|124.89|123.09|1133
1662472800000|2022-09-06 14:00:00|125.34|123.54|125.98|124.18|126.03|124.23|124.07|122.27|1785
1662476400000|2022-09-06 15:00:00|125.99|124.19|125.81|124.01|125.99|124.19|125.31|123.51|1746
1662480000000|2022-09-06 16:00:00|125.8|124|125.39|123.59|126.3|124.5|125.31|123.51|729
1662483600000|2022-09-06 17:00:00|119.13|117.33|116.52|114.72|119.29|117.49|116.12|114.32|1879
1662487200000|2022-09-06 18:00:00|116.5|114.7|115.4|113.6|116.77|114.97|115.21|113.41|2140
1662490800000|2022-09-06 19:00:00|115.35|113.55|114.53|112.73|115.83|114.03|114.04|112.24|1753
1662494400000|2022-09-06 20:00:00|114.54|112.74|114.31|112.51|114.64|112.84|112.72|110.92|1807
1662498000000|2022-09-06 21:00:00|114.35|112.55|114.38|112.58|114.56|112.76|113.94|112.14|909
1662501600000|2022-09-06 22:00:00|114.37|112.57|113.94|112.14|114.42|112.62|113.59|111.79|968
1662505200000|2022-09-06 23:00:00|113.95|112.15|113.1|111.3|114.22|112.42|112.93|111.13|1306
1662508800000|2022-09-07 00:00:00|113.09|111.29|114.04|112.24|114.15|112.35|112.27|110.47|1493
1662512400000|2022-09-07 01:00:00|114.03|112.23|113.16|111.36|114.05|112.25|112.49|110.69|704
1662516000000|2022-09-07 02:00:00|113.19|111.39|111.92|110.12|113.42|111.62|111.29|109.49|1643
1662519600000|2022-09-07 03:00:00|111.93|110.13|112.93|111.13|113.03|111.23|111.83|110.03|842
1662523200000|2022-09-07 04:00:00|112.92|111.12|113.02|111.22|113.2|111.4|112.19|110.39|808
1662526800000|2022-09-07 05:00:00|113.03|111.23|112.84|111.04|113.26|111.46|112.79|110.99|540
1662530400000|2022-09-07 06:00:00|112.85|111.05|112.94|111.14|113.14|111.34|112.6|110.8|483
1662534000000|2022-09-07 07:00:00|112.95|111.15|113.4|111.6|113.43|111.63|112.49|110.69|619
1662537600000|2022-09-07 08:00:00|113.38|111.58|114.03|112.23|114.03|112.23|113.32|111.52|442
1662541200000|2022-09-07 09:00:00|114.02|112.22|113.92|112.12|114.13|112.33|113.54|111.74|546
1662544800000|2022-09-07 10:00:00|113.93|112.13|113.07|111.27|113.93|112.13|113.06|111.26|543
1662548400000|2022-09-07 11:00:00|113.08|111.28|113.39|111.59|113.52|111.72|112.63|110.83|623
1662552000000|2022-09-07 12:00:00|113.38|111.58|113.86|112.06|113.86|112.06|112.78|110.98|880
1662555600000|2022-09-07 13:00:00|113.85|112.05|114.47|112.67|115.35|113.55|113.83|112.03|1683
1662559200000|2022-09-07 14:00:00|114.43|112.63|114.79|112.99|115.15|113.35|114.28|112.48|1094
1662562800000|2022-09-07 15:00:00|114.78|112.98|114.36|112.56|115.03|113.23|113.95|112.15|838
1662566400000|2022-09-07 16:00:00|114.35|112.55|114.87|113.07|115.25|113.45|114.19|112.39|1041
1662570000000|2022-09-07 17:00:00|114.88|113.08|115.46|113.66|115.82|114.02|114.75|112.95|976
1662573600000|2022-09-07 18:00:00|115.47|113.67|116.27|114.47|116.75|114.95|115.38|113.58|1233
1662577200000|2022-09-07 19:00:00|116.26|114.46|116.42|114.62|116.87|115.07|116.05|114.25|805
1662580800000|2022-09-07 20:00:00|116.41|114.61|118.57|116.77|118.86|117.06|116.31|114.51|2073
1662584400000|2022-09-07 21:00:00|118.58|116.78|119.07|117.27|119.19|117.39|118.03|116.23|957
1662588000000|2022-09-07 22:00:00|119.08|117.28|120.26|118.46|120.26|118.46|118.97|117.17|1024
1662591600000|2022-09-07 23:00:00|120.3|118.5|119.6|117.8|120.41|118.61|119.09|117.29|890
1662595200000|2022-09-08 00:00:00|119.59|117.79|119.05|117.25|120.08|118.28|118.34|116.54|982
1662598800000|2022-09-08 01:00:00|119.06|117.26|118.61|116.81|119.24|117.44|118.47|116.67|869
1662602400000|2022-09-08 02:00:00|118.63|116.83|119.05|117.25|119.08|117.28|118.59|116.79|385
1662606000000|2022-09-08 03:00:00|119.04|117.24|118.55|116.75|119.16|117.36|118.43|116.63|460
1662609600000|2022-09-08 04:00:00|118.56|116.76|118.27|116.47|119.1|117.3|118.04|116.24|693
1662613200000|2022-09-08 05:00:00|118.28|116.48|118.87|117.07|118.92|117.12|118.19|116.39|743
1662616800000|2022-09-08 06:00:00|118.86|117.06|119.03|117.23|119.37|117.57|118.42|116.62|753
1662620400000|2022-09-08 07:00:00|119.04|117.24|117.95|116.15|119.37|117.57|116.84|115.04|1389
1662624000000|2022-09-08 08:00:00|117.94|116.14|118.07|116.27|118.13|116.33|117.73|115.93|427
1662627600000|2022-09-08 09:00:00|118.08|116.28|118.28|116.48|118.64|116.84|117.97|116.17|430
1662631200000|2022-09-08 10:00:00|118.26|116.46|121.21|119.41|121.21|119.41|118.17|116.37|1161
1662634800000|2022-09-08 11:00:00|121.22|119.42|126.35|124.55|126.55|124.75|121.07|119.27|2532
1662638400000|2022-09-08 12:00:00|126.32|124.52|128.13|126.33|128.66|126.86|125.58|123.78|3894
1662642000000|2022-09-08 13:00:00|128.12|126.32|127.65|125.85|129.45|127.65|126.55|124.75|2394
1662645600000|2022-09-08 14:00:00|127.67|125.87|130.29|128.49|130.55|128.75|126.69|124.89|2348
1662649200000|2022-09-08 15:00:00|130.28|128.48|128.35|126.55|131.12|129.32|128.08|126.28|2294
1662652800000|2022-09-08 16:00:00|128.36|126.56|128.26|126.46|128.69|126.89|127.04|125.24|2401
1662656400000|2022-09-08 17:00:00|128.27|126.47|128.19|126.39|128.59|126.79|127.79|125.99|1480
1662660000000|2022-09-08 18:00:00|128.25|126.45|128.44|126.64|130.8|129|128.17|126.37|1797
1662663600000|2022-09-08 19:00:00|128.46|126.66|129.55|127.75|129.63|127.83|128.23|126.43|1500
1662667200000|2022-09-08 20:00:00|129.5|127.7|129.21|127.41|129.62|127.82|128.96|127.16|1018
1662670800000|2022-09-08 21:00:00|129.2|127.4|129.58|127.78|129.93|128.13|128.85|127.05|919
1662674400000|2022-09-08 22:00:00|129.57|127.77|129.33|127.53|129.63|127.83|128.84|127.04|826
1662678000000|2022-09-08 23:00:00|129.32|127.52|127.53|125.73|129.57|127.77|127.5|125.7|857
1662681600000|2022-09-09 00:00:00|127.54|125.74|127.84|126.04|128.71|126.91|127.2|125.4|1297
1662685200000|2022-09-09 01:00:00|127.82|126.02|127.38|125.58|128.44|126.64|127.38|125.58|801
1662688800000|2022-09-09 02:00:00|127.37|125.57|127.15|125.35|128.1|126.3|127.06|125.26|958
1662692400000|2022-09-09 03:00:00|127.16|125.36|130.29|128.49|130.4|128.6|127.03|125.23|1540
1662696000000|2022-09-09 04:00:00|130.25|128.45|131.67|129.87|132.16|130.36|130.17|128.37|2362
1662699600000|2022-09-09 05:00:00|131.62|129.82|131.16|129.36|132.07|130.27|130.7|128.9|1534
1662703200000|2022-09-09 06:00:00|131.12|129.32|131.27|129.47|131.78|129.98|130.64|128.84|1189
1662706800000|2022-09-09 07:00:00|131.24|129.44|129.9|128.1|131.31|129.51|129.51|127.71|936
1662710400000|2022-09-09 08:00:00|129.89|128.09|131.16|129.36|131.93|130.13|129.84|128.04|1879
1662714000000|2022-09-09 09:00:00|131.13|129.33|131.87|130.07|132.01|130.21|130.15|128.35|1265
1662717600000|2022-09-09 10:00:00|131.89|130.09|132.05|130.25|133.04|131.24|131.41|129.61|1854
1662721200000|2022-09-09 11:00:00|132.04|130.24|135.7|133.9|137.61|135.81|131.43|129.63|2555
1662724800000|2022-09-09 12:00:00|135.69|133.89|136.66|134.86|139.55|137.75|135.34|133.54|2449
1662728400000|2022-09-09 13:00:00|136.73|134.93|135.19|133.39|136.73|134.93|134.76|132.96|2015
1662732000000|2022-09-09 14:00:00|135.18|133.38|134.87|133.07|135.84|134.04|134.37|132.57|1222
1662735600000|2022-09-09 15:00:00|134.88|133.08|135.19|133.39|136.79|134.99|134.53|132.73|1556
1662739200000|2022-09-09 16:00:00|135.18|133.38|135.28|133.48|136.38|134.58|134.1|132.3|1854
1662742800000|2022-09-09 17:00:00|135.27|133.47|133.66|131.86|135.55|133.75|133.29|131.49|1408
1662746400000|2022-09-09 18:00:00|133.65|131.85|132.43|130.63|133.67|131.87|132.06|130.26|1157
1662750000000|2022-09-09 19:00:00|132.42|130.62|132.26|130.46|132.43|130.63|131.99|130.19|909
1662753600000|2022-09-09 20:00:00|132.25|130.45|132.72|130.92|132.97|131.17|131.88|130.08|844
1662793200000|2022-09-10 07:00:00|135.43|133.63|132.36|130.56|135.45|133.65|132.06|130.26|1678
1662796800000|2022-09-10 08:00:00|132.4|130.6|132.9|131.1|134.76|132.96|132.37|130.57|1938
1662800400000|2022-09-10 09:00:00|132.89|131.09|133.59|131.79|133.64|131.84|132.83|131.03|1160
1662804000000|2022-09-10 10:00:00|133.56|131.76|133.06|131.26|133.59|131.79|132.68|130.88|1325
1662807600000|2022-09-10 11:00:00|133.05|131.25|134.52|132.72|135.09|133.29|132.98|131.18|1113
1662811200000|2022-09-10 12:00:00|134.51|132.71|135.14|133.34|135.16|133.36|132.55|130.75|2209
1662814800000|2022-09-10 13:00:00|135.15|133.35|133.77|131.97|135.37|133.57|133.3|131.5|2020
1662818400000|2022-09-10 14:00:00|133.78|131.98|134.93|133.13|135.62|133.82|133.52|131.72|1861
1662822000000|2022-09-10 15:00:00|134.92|133.12|133.87|132.07|135.28|133.48|133.62|131.82|1770
1662825600000|2022-09-10 16:00:00|133.88|132.08|132.92|131.12|134.28|132.48|132.61|130.81|1919
1662829200000|2022-09-10 17:00:00|132.93|131.13|131.48|129.68|133.07|131.27|131.35|129.55|1815
1662832800000|2022-09-10 18:00:00|131.47|129.67|132.72|130.92|133.12|131.32|131.43|129.63|1718
1662836400000|2022-09-10 19:00:00|132.71|130.91|132.78|130.98|132.9|131.1|132.33|130.53|1204
1662840000000|2022-09-10 20:00:00|132.77|130.97|132.67|130.87|133.18|131.38|132.22|130.42|1354
1662843600000|2022-09-10 21:00:00|132.65|130.85|132.51|130.71|134.09|132.29|132.22|130.42|1138
1662847200000|2022-09-10 22:00:00|132.52|130.72|133.73|131.93|133.87|132.07|132.41|130.61|2155
1662850800000|2022-09-10 23:00:00|133.74|131.94|133.56|131.76|134.77|132.97|133.36|131.56|1493
1662854400000|2022-09-11 00:00:00|133.57|131.77|133.33|131.53|134.23|132.43|132.78|130.98|1558
1662858000000|2022-09-11 01:00:00|133.35|131.55|133.05|131.25|133.84|132.04|132.86|131.06|1278
1662861600000|2022-09-11 02:00:00|133.1|131.3|132.48|130.68|133.23|131.43|131.72|129.92|1209
1662865200000|2022-09-11 03:00:00|132.46|130.66|132.16|130.36|132.66|130.86|131.86|130.06|923
1662868800000|2022-09-11 04:00:00|132.15|130.35|131.87|130.07|132.4|130.6|131.74|129.94|720
1662872400000|2022-09-11 05:00:00|131.9|130.1|131.97|130.17|132.35|130.55|131.67|129.87|897
1662876000000|2022-09-11 06:00:00|131.98|130.18|130.44|128.64|132.3|130.5|129.26|127.46|2031
1662879600000|2022-09-11 07:00:00|130.43|128.63|131.15|129.35|131.54|129.74|130.2|128.4|1307
1662883200000|2022-09-11 08:00:00|131.14|129.34|131.23|129.43|131.52|129.72|130.83|129.03|1230
1662886800000|2022-09-11 09:00:00|131.24|129.44|131.33|129.53|131.37|129.57|130.48|128.68|1092
1662890400000|2022-09-11 10:00:00|131.32|129.52|131.6|129.8|131.84|130.04|131.06|129.26|1031
1662894000000|2022-09-11 11:00:00|131.61|129.81|131.64|129.84|132.09|130.29|131.47|129.67|1089
1662897600000|2022-09-11 12:00:00|131.62|129.82|131.67|129.87|131.92|130.12|130.99|129.19|1041
1662901200000|2022-09-11 13:00:00|131.69|129.89|131.63|129.83|131.73|129.93|130.94|129.14|1053
1662904800000|2022-09-11 14:00:00|131.64|129.84|131.06|129.26|131.75|129.95|130.77|128.97|1108
1662908400000|2022-09-11 15:00:00|131.03|129.23|131.62|129.82|131.98|130.18|131.03|129.23|1180
1662912000000|2022-09-11 16:00:00|131.61|129.81|132.68|130.88|132.93|131.13|131.61|129.81|1160
1662915600000|2022-09-11 17:00:00|132.69|130.89|133.12|131.32|134.13|132.33|132.53|130.73|1249
1662919200000|2022-09-11 18:00:00|133.11|131.31|132.46|130.66|133.22|131.42|132.39|130.59|774
1662922800000|2022-09-11 19:00:00|132.48|130.68|133.61|129.81|134.06|131.26|132.39|129.81|662
1662926400000|2022-09-11 20:00:00|133.62|129.82|132.17|128.37|133.85|130.05|130.9|127.1|1585
1662930000000|2022-09-11 21:00:00|132.16|128.36|129.31|127.51|132.25|129.39|128.5|126.7|1063
1662933600000|2022-09-11 22:00:00|129.32|127.52|130.47|128.67|130.71|128.91|129.3|127.5|691
1662937200000|2022-09-11 23:00:00|130.56|128.76|131.16|129.36|131.37|129.57|129.9|128.1|767
1662940800000|2022-09-12 00:00:00|131.17|129.37|129.23|127.43|131.2|129.4|129.23|127.43|786
1662944400000|2022-09-12 01:00:00|129.22|127.42|132.32|130.52|132.76|130.96|128.98|127.18|1642
1662948000000|2022-09-12 02:00:00|132.33|130.53|130.53|128.73|132.49|130.69|129.48|127.68|2176
1662951600000|2022-09-12 03:00:00|130.54|128.74|129.39|127.59|130.75|128.95|128.51|126.71|1494
1662955200000|2022-09-12 04:00:00|129.4|127.6|129.74|127.94|130.12|128.32|129.24|127.44|889
1662958800000|2022-09-12 05:00:00|129.73|127.93|129.96|128.16|130.16|128.36|129.42|127.62|755
1662962400000|2022-09-12 06:00:00|129.95|128.15|129.2|127.4|129.98|128.18|128.62|126.82|839
1662966000000|2022-09-12 07:00:00|129.21|127.41|130.94|129.14|131.12|129.32|129.19|127.39|821
1662969600000|2022-09-12 08:00:00|130.95|129.15|132.8|131|133.36|131.56|130.57|128.77|1422
1662973200000|2022-09-12 09:00:00|132.81|131.01|132.33|130.53|132.87|131.07|132.06|130.26|1048
1662976800000|2022-09-12 10:00:00|132.32|130.52|132.47|130.67|132.75|130.95|131.34|129.54|1295
1662980400000|2022-09-12 11:00:00|132.49|130.69|133.18|131.38|133.77|131.97|132.13|130.33|1291
1662984000000|2022-09-12 12:00:00|133.11|131.31|133.49|131.69|133.76|131.96|131.98|130.18|946
1662987600000|2022-09-12 13:00:00|133.53|131.73|131.95|130.15|133.69|131.89|131.52|129.72|1671
1662991200000|2022-09-12 14:00:00|131.96|130.16|130.85|129.05|132.3|130.5|130.36|128.56|1051
1662994800000|2022-09-12 15:00:00|130.88|129.08|128.9|127.1|130.88|129.08|128.51|126.71|1386
1662998400000|2022-09-12 16:00:00|128.87|127.07|128.94|127.14|129.37|127.57|127.31|125.51|1373
1663002000000|2022-09-12 17:00:00|128.95|127.15|130.38|128.58|130.4|128.6|128.72|126.92|938
1663005600000|2022-09-12 18:00:00|130.36|128.56|129.78|127.98|130.38|128.58|128.88|127.08|1247
1663009200000|2022-09-12 19:00:00|129.8|128|129.71|127.91|129.9|128.1|129.37|127.57|770
1663012800000|2022-09-12 20:00:00|129.72|127.92|130.07|128.27|130.25|128.45|129.67|127.87|580
1663016400000|2022-09-12 21:00:00|130.06|128.26|129.59|127.79|130.1|128.3|129.06|127.26|495
1663020000000|2022-09-12 22:00:00|129.58|127.78|129.34|127.54|130.14|128.34|129.23|127.43|778
1663023600000|2022-09-12 23:00:00|129.33|127.53|129.83|128.03|129.89|128.09|129.2|127.4|969
1663027200000|2022-09-13 00:00:00|129.8|128|128.28|126.48|130.01|128.21|128.18|126.38|1882
1663030800000|2022-09-13 01:00:00|128.27|126.47|128.44|126.64|128.78|126.98|127.5|125.7|3041
1663034400000|2022-09-13 02:00:00|128.42|126.62|129.23|127.43|129.38|127.58|127.58|125.78|2595
1663038000000|2022-09-13 03:00:00|129.22|127.42|129.68|127.88|129.71|127.91|128.67|126.87|2045
1663041600000|2022-09-13 04:00:00|129.69|127.89|129.4|127.6|130.08|128.28|129.34|127.54|2427
1663045200000|2022-09-13 05:00:00|129.41|127.61|129.59|127.79|129.99|128.19|129.28|127.48|2223
1663048800000|2022-09-13 06:00:00|129.6|127.8|129.65|127.85|130.74|128.94|129.13|127.33|2972
1663052400000|2022-09-13 07:00:00|129.66|127.86|130.17|128.37|130.92|129.12|129.66|127.86|3119
1663056000000|2022-09-13 08:00:00|130.15|128.35|129.81|128.01|130.41|128.61|129.47|127.67|2098
1663059600000|2022-09-13 09:00:00|129.82|128.02|129.83|128.03|130.59|128.79|129.39|127.59|2484
1663063200000|2022-09-13 10:00:00|129.82|128.02|130.48|128.68|130.89|129.09|129.5|127.7|2537
1663066800000|2022-09-13 11:00:00|130.47|128.67|133.76|131.96|134.5|132.7|130.43|128.63|4618
1663070400000|2022-09-13 12:00:00|133.77|131.97|125.49|123.69|134.68|132.88|124.56|122.76|5994
1663074000000|2022-09-13 13:00:00|125.47|123.67|122.64|120.84|125.75|123.95|122.54|120.74|5873
1663077600000|2022-09-13 14:00:00|122.63|120.83|121.29|119.49|123.49|121.69|120.57|118.77|5173
1663081200000|2022-09-13 15:00:00|121.26|119.46|121.11|119.31|121.63|119.83|120.6|118.8|4720
1663084800000|2022-09-13 16:00:00|121.1|119.3|121.35|119.55|122.47|120.67|120.72|118.92|3853
1663088400000|2022-09-13 17:00:00|121.34|119.54|121.18|119.38|122.12|120.32|120.93|119.13|2687
1663092000000|2022-09-13 18:00:00|121.17|119.37|118.52|116.72|121.46|119.66|118.39|116.59|3345
1663095600000|2022-09-13 19:00:00|118.5|116.7|119.38|117.58|119.56|117.76|116.93|115.13|4579
1663099200000|2022-09-13 20:00:00|119.37|117.57|119.14|117.34|120.03|118.23|119.06|117.26|2276
1663102800000|2022-09-13 21:00:00|119.13|117.33|118.98|117.18|119.25|117.45|117.59|115.79|2137
1663106400000|2022-09-13 22:00:00|118.99|117.19|118.95|117.15|119.38|117.58|118.13|116.33|2429
1663110000000|2022-09-13 23:00:00|118.93|117.13|118.46|116.66|119.03|117.23|117.42|115.62|2421
1663113600000|2022-09-14 00:00:00|118.47|116.67|119.17|117.37|119.61|117.81|117.73|115.93|3392
1663117200000|2022-09-14 01:00:00|119.18|117.38|120.12|118.32|120.23|118.43|119.05|117.25|2118
1663120800000|2022-09-14 02:00:00|120.11|118.31|121.2|119.4|121.3|119.5|119.85|118.05|2670
1663124400000|2022-09-14 03:00:00|121.19|119.39|121.33|119.53|121.59|119.79|120.54|118.74|1998
1663128000000|2022-09-14 04:00:00|121.34|119.54|120.97|119.17|121.37|119.57|120.74|118.94|1711
1663131600000|2022-09-14 05:00:00|120.96|119.16|120.56|118.76|121.23|119.43|120.47|118.67|1468
1663135200000|2022-09-14 06:00:00|120.55|118.75|119.77|117.97|120.69|118.89|119.33|117.53|2059
1663138800000|2022-09-14 07:00:00|119.78|117.98|119.7|117.9|120.6|118.8|118.56|116.76|2269
1663142400000|2022-09-14 08:00:00|119.72|117.92|120.64|118.84|120.98|119.18|119.05|117.25|3012
1663146000000|2022-09-14 09:00:00|120.63|118.83|120.41|118.61|120.7|118.9|119.96|118.16|2211
1663149600000|2022-09-14 10:00:00|120.43|118.63|120.56|118.76|120.76|118.96|120.18|118.38|1618
1663153200000|2022-09-14 11:00:00|120.55|118.75|119.31|117.51|120.61|118.81|118.51|116.71|1976
1663156800000|2022-09-14 12:00:00|119.3|117.5|120.04|118.24|121.1|119.3|118.6|116.8|4180
1663160400000|2022-09-14 13:00:00|120.05|118.25|119.8|118|120.33|118.53|118.73|116.93|3972
1663164000000|2022-09-14 14:00:00|119.81|118.01|119.53|117.73|119.91|118.11|118.42|116.62|3348
1663167600000|2022-09-14 15:00:00|119.54|117.74|119.44|117.64|120.05|118.25|119.31|117.51|2427
1663171200000|2022-09-14 16:00:00|119.45|117.65|119.2|117.4|119.48|117.68|118.68|116.88|2406
1663174800000|2022-09-14 17:00:00|119.21|117.41|119.21|117.41|120.34|118.54|119.05|117.25|2501
1663178400000|2022-09-14 18:00:00|119.22|117.42|118.05|116.25|119.76|117.96|116.98|115.18|4846
1663182000000|2022-09-14 19:00:00|118.06|116.26|119.26|117.46|119.34|117.54|117.94|116.14|3162
1663185600000|2022-09-14 20:00:00|119.25|117.45|119.13|117.33|119.43|117.63|118.88|117.08|1947
1663189200000|2022-09-14 21:00:00|119.14|117.34|120.86|119.06|120.98|119.18|118.76|116.96|1815
1663192800000|2022-09-14 22:00:00|120.87|119.07|121.15|119.35|121.65|119.85|120.47|118.67|2810
1663196400000|2022-09-14 23:00:00|121.16|119.36|120.91|119.11|121.37|119.57|120.91|119.11|2052
1663200000000|2022-09-15 00:00:00|120.92|119.12|120.01|118.21|121.18|119.38|119.69|117.89|3067
1663203600000|2022-09-15 01:00:00|120|118.2|120.11|118.31|120.15|118.35|118.71|116.91|2467
1663207200000|2022-09-15 02:00:00|120.1|118.3|118.81|117.01|120.1|118.3|117.38|115.58|2630
1663210800000|2022-09-15 03:00:00|118.82|117.02|118.37|116.57|118.86|117.06|117.02|115.22|2972
1663214400000|2022-09-15 04:00:00|118.38|116.58|118.33|116.53|118.7|116.9|117.73|115.93|2210
1663218000000|2022-09-15 05:00:00|118.34|116.54|119.29|117.49|119.46|117.66|118.12|116.32|1884
1663221600000|2022-09-15 06:00:00|119.3|117.5|120.07|118.27|120.95|119.15|117.36|115.56|4966
1663225200000|2022-09-15 07:00:00|120.1|118.3|120.99|119.19|121.73|119.93|119.83|118.03|4353
1663228800000|2022-09-15 08:00:00|121|119.2|120.61|118.81|121.05|119.25|119.91|118.11|2681
1663232400000|2022-09-15 09:00:00|120.6|118.8|120.64|118.84|120.83|119.03|120.06|118.26|1585
1663236000000|2022-09-15 10:00:00|120.66|118.86|120.25|118.45|121.1|119.3|120.05|118.25|1686
1663239600000|2022-09-15 11:00:00|120.26|118.46|120.91|119.11|121.06|119.26|119.91|118.11|1572
1663243200000|2022-09-15 12:00:00|120.92|119.12|121.4|119.6|121.62|119.82|120.68|118.88|2625
1663246800000|2022-09-15 13:00:00|121.39|119.59|121.65|119.85|121.66|119.86|120.78|118.98|2582
1663250400000|2022-09-15 14:00:00|121.66|119.86|118.72|116.92|123.87|122.07|118.22|116.42|4812
1663254000000|2022-09-15 15:00:00|118.71|116.91|119.33|117.53|119.88|118.08|117.12|115.32|3631
1663257600000|2022-09-15 16:00:00|119.32|117.52|119.75|117.95|120.22|118.42|118.61|116.81|1974
1663261200000|2022-09-15 17:00:00|119.73|117.93|119.8|118|120.29|118.49|119.64|117.84|1140
1663264800000|2022-09-15 18:00:00|119.78|117.98|119.15|117.35|120.09|118.29|119.08|117.28|1576
1663268400000|2022-09-15 19:00:00|119.14|117.34|119.67|117.87|120.02|118.22|119.01|117.21|2060
1663272000000|2022-09-15 20:00:00|119.65|117.85|121.08|119.28|121.27|119.47|119.63|117.83|1549
1663275600000|2022-09-15 21:00:00|121.06|119.26|120.6|118.8|121.08|119.28|120.36|118.56|1140
1663279200000|2022-09-15 22:00:00|120.59|118.79|118.83|117.03|120.59|118.79|118.03|116.23|1982
1663282800000|2022-09-15 23:00:00|118.84|117.04|118.41|116.61|119|117.2|118.25|116.45|2671
1663286400000|2022-09-16 00:00:00|118.4|116.6|119.43|117.63|119.64|117.84|117.75|115.95|3823
1663290000000|2022-09-16 01:00:00|119.42|117.62|118.81|117.01|119.45|117.65|118.61|116.81|2032
1663293600000|2022-09-16 02:00:00|118.8|117|118.93|117.13|119.23|117.43|117.29|115.49|3121
1663297200000|2022-09-16 03:00:00|118.92|117.12|119.04|117.24|119.21|117.41|118.43|116.63|1968
1663300800000|2022-09-16 04:00:00|119.03|117.23|119.16|117.36|119.59|117.79|119.03|117.23|1391
1663304400000|2022-09-16 05:00:00|119.17|117.37|119.03|117.23|120.04|118.24|119|117.2|1593
1663308000000|2022-09-16 06:00:00|119.02|117.22|119.24|117.44|119.59|117.79|118.91|117.11|1617
1663311600000|2022-09-16 07:00:00|119.25|117.45|118.36|116.56|119.37|117.57|118.25|116.45|1692
1663315200000|2022-09-16 08:00:00|118.35|116.55|117.18|115.38|118.54|116.74|117.17|115.37|2653
1663318800000|2022-09-16 09:00:00|117.21|115.41|118.12|116.32|118.22|116.42|117.03|115.23|2389
1663322400000|2022-09-16 10:00:00|118.11|116.31|118.73|116.93|118.96|117.16|117.94|116.14|1851
1663326000000|2022-09-16 11:00:00|118.72|116.92|120.27|118.47|120.93|119.13|118.66|116.86|2022
1663329600000|2022-09-16 12:00:00|120.31|118.51|119.36|117.56|120.91|119.11|119.17|117.37|2567
1663333200000|2022-09-16 13:00:00|119.35|117.55|117.96|116.16|119.6|117.8|117.55|115.75|3257
1663336800000|2022-09-16 14:00:00|117.97|116.17|118.88|117.08|119.95|118.15|117.78|115.98|5023
1663340400000|2022-09-16 15:00:00|118.87|117.07|119.61|117.81|119.83|118.03|118.62|116.82|3507
1663344000000|2022-09-16 16:00:00|119.6|117.8|118.75|116.95|119.6|117.8|117.66|115.86|4128
1663347600000|2022-09-16 17:00:00|118.76|116.96|119.2|117.4|120.08|118.28|117.8|116|4696
1663351200000|2022-09-16 18:00:00|119.21|117.41|119.61|117.81|120.01|118.21|118.48|116.68|3922
1663354800000|2022-09-16 19:00:00|119.62|117.82|119.58|117.78|120.09|118.29|119.44|117.64|3489
1663358400000|2022-09-16 20:00:00|119.57|117.77|119.87|118.07|120.04|118.24|119.51|117.71|1888
1663398000000|2022-09-17 07:00:00|121.92|120.12|121.8|120|122.1|120.3|121.26|119.46|1380
1663401600000|2022-09-17 08:00:00|121.81|120.01|122.06|120.26|122.31|120.51|121.57|119.77|1257
1663405200000|2022-09-17 09:00:00|122.07|120.27|121.91|120.11|122.46|120.66|121.56|119.76|1310
1663408800000|2022-09-17 10:00:00|121.92|120.12|121.91|120.11|122.25|120.45|121.23|119.43|1439
1663412400000|2022-09-17 11:00:00|121.92|120.12|121.37|119.57|122.06|120.26|121.18|119.38|1393
1663416000000|2022-09-17 12:00:00|121.36|119.56|122.95|121.15|123.34|121.54|121.08|119.28|2252
1663419600000|2022-09-17 13:00:00|122.94|121.14|123.07|121.27|123.58|121.78|122.73|120.93|1890
1663423200000|2022-09-17 14:00:00|123.08|121.28|123.38|121.58|124.31|122.51|123.07|121.27|2009
1663426800000|2022-09-17 15:00:00|123.39|121.59|123.24|121.44|123.79|121.99|122.97|121.17|1678
1663430400000|2022-09-17 16:00:00|123.25|121.45|123.75|121.95|123.83|122.03|122.94|121.14|2515
1663434000000|2022-09-17 17:00:00|123.76|121.96|123.05|121.25|123.98|122.18|122.89|121.09|1587
1663437600000|2022-09-17 18:00:00|123.03|121.23|122.93|121.13|123.26|121.46|122.68|120.88|1661
1663441200000|2022-09-17 19:00:00|122.94|121.14|122.99|121.19|123.18|121.38|122.72|120.92|1165
1663444800000|2022-09-17 20:00:00|123|121.2|123.28|121.48|123.31|121.51|122.57|120.77|1006
1663448400000|2022-09-17 21:00:00|123.27|121.47|122.99|121.19|123.38|121.58|122.85|121.05|921
1663452000000|2022-09-17 22:00:00|122.98|121.18|123.01|121.21|123.35|121.55|122.85|121.05|1313
1663455600000|2022-09-17 23:00:00|123.03|121.23|123.08|121.28|123.35|121.55|122.67|120.87|1127
1663459200000|2022-09-18 00:00:00|123.09|121.29|121.48|119.68|123.14|121.34|121.36|119.56|2072
1663462800000|2022-09-18 01:00:00|121.49|119.69|121.38|119.58|121.65|119.85|121.14|119.34|1434
1663466400000|2022-09-18 02:00:00|121.39|119.59|122.24|120.44|122.29|120.49|121.37|119.57|1134
1663470000000|2022-09-18 03:00:00|122.23|120.43|121.97|120.17|122.23|120.43|121.7|119.9|823
1663473600000|2022-09-18 04:00:00|121.95|120.15|122.44|120.64|122.58|120.78|121.92|120.12|1180
1663477200000|2022-09-18 05:00:00|122.43|120.63|122.66|120.86|122.75|120.95|122.36|120.56|730
1663480800000|2022-09-18 06:00:00|122.64|120.84|122.23|120.43|122.68|120.88|122.01|120.21|803
1663484400000|2022-09-18 07:00:00|122.24|120.44|122.31|120.51|122.56|120.76|122.06|120.26|1208
1663488000000|2022-09-18 08:00:00|122.34|120.54|122.25|120.45|122.54|120.74|122.13|120.33|802
1663491600000|2022-09-18 09:00:00|122.24|120.44|120.58|118.78|122.43|120.63|120.48|118.68|1709
1663495200000|2022-09-18 10:00:00|120.57|118.77|120.86|119.06|121.39|119.59|120.07|118.27|2503
1663498800000|2022-09-18 11:00:00|120.87|119.07|120.58|118.78|120.99|119.19|120.58|118.78|1101
1663502400000|2022-09-18 12:00:00|120.57|118.77|121.01|119.21|121.17|119.37|120.11|118.31|1230
1663506000000|2022-09-18 13:00:00|121.02|119.22|120.83|119.03|121.05|119.25|120.54|118.74|1140
1663509600000|2022-09-18 14:00:00|120.84|119.04|119.18|117.38|120.84|119.04|118.69|116.89|2745
1663513200000|2022-09-18 15:00:00|119.17|117.37|118.97|117.17|119.48|117.68|118.9|117.1|1627
1663516800000|2022-09-18 16:00:00|118.96|117.16|117.96|116.16|119.13|117.33|117.19|115.39|3503
1663520400000|2022-09-18 17:00:00|117.97|116.17|116.53|114.73|118.02|116.22|116.13|114.33|3040
1663524000000|2022-09-18 18:00:00|116.54|114.74|116.44|114.64|117.4|115.6|115.67|113.87|2898
1663527600000|2022-09-18 19:00:00|116.45|114.65|118.15|114.35|118.24|115.33|116.2|114.02|1656
1663531200000|2022-09-18 20:00:00|118.14|114.34|117.42|113.62|118.2|114.4|117.13|113.33|1551
1663534800000|2022-09-18 21:00:00|117.41|113.61|113.52|111.72|117.41|114.52|111.49|109.69|4563
1663538400000|2022-09-18 22:00:00|113.53|111.73|113.27|111.47|113.53|111.73|112.17|110.37|4409
1663542000000|2022-09-18 23:00:00|113.26|111.46|112.66|110.86|114.06|112.26|112.33|110.53|3617
1663545600000|2022-09-19 00:00:00|112.67|110.87|113.31|111.51|114.26|112.46|112.34|110.54|4010
1663549200000|2022-09-19 01:00:00|113.33|111.53|113.44|111.64|114.15|112.35|113.15|111.35|2701
1663552800000|2022-09-19 02:00:00|113.45|111.65|109.79|107.99|113.6|111.8|109.01|107.21|6598
1663556400000|2022-09-19 03:00:00|109.77|107.97|109.2|107.4|110.22|108.42|108.43|106.63|4021
1663560000000|2022-09-19 04:00:00|109.18|107.38|110.05|108.25|110.14|108.34|109.11|107.31|2949
1663563600000|2022-09-19 05:00:00|110.04|108.24|109.03|107.23|110.47|108.67|108.45|106.65|2218
1663567200000|2022-09-19 06:00:00|109.02|107.22|108.42|106.62|109.68|107.88|107.6|105.8|4864
1663570800000|2022-09-19 07:00:00|108.43|106.63|109.21|107.41|109.4|107.6|107.7|105.9|3883
1663574400000|2022-09-19 08:00:00|109.2|107.4|108.41|106.61|109.41|107.61|108.38|106.58|2540
1663578000000|2022-09-19 09:00:00|108.42|106.62|108.63|106.83|108.74|106.94|107.68|105.88|2437
1663581600000|2022-09-19 10:00:00|108.62|106.82|110.35|108.55|110.45|108.65|108.44|106.64|3367
1663585200000|2022-09-19 11:00:00|110.36|108.56|109.77|107.97|110.45|108.65|109.34|107.54|3022
1663588800000|2022-09-19 12:00:00|109.79|107.99|110.68|108.88|111.01|109.21|109.47|107.67|3305
1663592400000|2022-09-19 13:00:00|110.69|108.89|111.67|109.87|111.83|110.03|109.91|108.11|4443
1663596000000|2022-09-19 14:00:00|111.68|109.88|112.3|110.5|113.18|111.38|111.18|109.38|4978
1663599600000|2022-09-19 15:00:00|112.32|110.52|111.46|109.66|112.46|110.66|111.12|109.32|3588
1663603200000|2022-09-19 16:00:00|111.47|109.67|111.8|110|111.94|110.14|111.2|109.4|2672
1663606800000|2022-09-19 17:00:00|111.81|110.01|110.98|109.18|112.08|110.28|110.68|108.88|2766
1663610400000|2022-09-19 18:00:00|110.99|109.19|111.66|109.86|111.69|109.89|110.85|109.05|2490
1663614000000|2022-09-19 19:00:00|111.67|109.87|112.97|111.17|113.39|111.59|111.59|109.79|3634
1663617600000|2022-09-19 20:00:00|112.96|111.16|112.79|110.99|113.28|111.48|112.7|110.9|2449
1663621200000|2022-09-19 21:00:00|112.8|111|112.89|111.09|113.64|111.84|112.67|110.87|2016
1663624800000|2022-09-19 22:00:00|112.9|111.1|113.39|111.59|113.84|112.04|112.86|111.06|2327
1663628400000|2022-09-19 23:00:00|113.4|111.6|112.96|111.16|113.71|111.91|112.75|110.95|2929
1663632000000|2022-09-20 00:00:00|112.95|111.15|112.46|110.66|113.43|111.63|112.29|110.49|4076
1663635600000|2022-09-20 01:00:00|112.45|110.65|112.41|110.61|112.75|110.95|112.32|110.52|2304
1663639200000|2022-09-20 02:00:00|112.42|110.62|113.25|111.45|113.75|111.95|112.39|110.59|2041
1663642800000|2022-09-20 03:00:00|113.26|111.46|113.32|111.52|113.45|111.65|111.93|110.13|3558
1663646400000|2022-09-20 04:00:00|113.31|111.51|113.25|111.45|113.34|111.54|112.82|111.02|2345
1663650000000|2022-09-20 05:00:00|113.26|111.46|113.43|111.63|113.81|112.01|113.21|111.41|2778
1663653600000|2022-09-20 06:00:00|113.44|111.64|114.55|112.75|115.19|113.39|112.99|111.19|3366
1663657200000|2022-09-20 07:00:00|114.54|112.74|114.2|112.4|115.25|113.45|113.67|111.87|4863
1663660800000|2022-09-20 08:00:00|114.21|112.41|114.37|112.57|114.98|113.18|113.96|112.16|2875
1663664400000|2022-09-20 09:00:00|114.38|112.58|113.69|111.89|114.67|112.87|113.1|111.3|2931
1663668000000|2022-09-20 10:00:00|113.68|111.88|114.21|112.41|114.26|112.46|113.42|111.62|2153
1663671600000|2022-09-20 11:00:00|114.2|112.4|113.7|111.9|114.53|112.73|113.5|111.7|2406
1663675200000|2022-09-20 12:00:00|113.72|111.92|113.77|111.97|113.97|112.17|113.02|111.22|3341
1663678800000|2022-09-20 13:00:00|113.76|111.96|113.01|111.21|113.93|112.13|111.96|110.16|5158
1663682400000|2022-09-20 14:00:00|113.02|111.22|113.53|111.73|113.53|111.73|112.15|110.35|4656
1663686000000|2022-09-20 15:00:00|113.52|111.72|114.69|112.89|114.85|113.05|113.42|111.62|4313
1663689600000|2022-09-20 16:00:00|114.66|112.86|114.27|112.47|115.8|114|114.08|112.28|5101
1663693200000|2022-09-20 17:00:00|114.26|112.46|112.65|110.85|114.46|112.66|112.55|110.75|3408
1663696800000|2022-09-20 18:00:00|112.64|110.84|113.23|111.43|113.66|111.86|112.54|110.74|3562
1663700400000|2022-09-20 19:00:00|113.25|111.45|113.73|111.93|114.21|112.41|112.94|111.14|2486
1663704000000|2022-09-20 20:00:00|113.75|111.95|114.06|112.26|114.65|112.85|113.75|111.95|779
1663707600000|2022-09-20 21:00:00|114.07|112.27|113.48|111.68|114.52|112.72|113.36|111.56|1469
1663711200000|2022-09-20 22:00:00|113.44|111.64|114.28|112.48|114.38|112.58|113.21|111.41|2428
1663714800000|2022-09-20 23:00:00|114.29|112.49|113.66|111.86|114.3|112.5|112.86|111.06|2855
1663718400000|2022-09-21 00:00:00|113.68|111.88|114.74|112.94|114.85|113.05|113.13|111.33|4072
1663722000000|2022-09-21 01:00:00|114.75|112.95|113.55|111.75|114.77|112.97|113.45|111.65|2523
1663725600000|2022-09-21 02:00:00|113.56|111.76|114.07|112.27|114.46|112.66|113.5|111.7|2287
1663729200000|2022-09-21 03:00:00|114.09|112.29|113.96|112.16|114.21|112.41|113.71|111.91|1329
1663732800000|2022-09-21 04:00:00|113.97|112.17|114.1|112.3|114.28|112.48|113.85|112.05|1499
1663736400000|2022-09-21 05:00:00|114.11|112.31|113.47|111.67|114.38|112.58|113.37|111.57|2001
1663740000000|2022-09-21 06:00:00|113.46|111.66|112.18|110.38|114.14|112.34|111.38|109.58|3525
1663743600000|2022-09-21 07:00:00|112.19|110.39|112.3|110.5|112.38|110.58|111.5|109.7|1948
1663747200000|2022-09-21 08:00:00|112.29|110.49|112.59|110.79|112.64|110.84|111.81|110.01|1782
1663750800000|2022-09-21 09:00:00|112.58|110.78|113.5|111.7|113.68|111.88|112.11|110.31|1994
1663754400000|2022-09-21 10:00:00|113.51|111.71|113.62|111.82|113.85|112.05|113.1|111.3|2195
1663758000000|2022-09-21 11:00:00|113.6|111.8|114.18|112.38|114.24|112.44|113.48|111.68|1970
1663761600000|2022-09-21 12:00:00|114.17|112.37|115.04|113.24|115.17|113.37|113.95|112.15|2464
1663765200000|2022-09-21 13:00:00|115.05|113.25|115.43|113.63|115.92|114.12|114.98|113.18|3057
1663768800000|2022-09-21 14:00:00|115.44|113.64|115.12|113.32|116.02|114.22|114.91|113.11|3265
1663772400000|2022-09-21 15:00:00|115.11|113.31|114.59|112.79|115.18|113.38|114.05|112.25|3293
1663776000000|2022-09-21 16:00:00|114.6|112.8|114.8|113|115.53|113.73|114.55|112.75|2108
1663779600000|2022-09-21 17:00:00|114.79|112.99|116.46|114.66|116.56|114.76|114.56|112.76|3882
1663783200000|2022-09-21 18:00:00|116.47|114.67|119.42|117.62|119.97|118.17|113.18|111.38|8976
1663786800000|2022-09-21 19:00:00|119.43|117.63|115.54|113.74|119.98|118.18|115.34|113.54|6378
1663790400000|2022-09-21 20:00:00|115.55|113.75|114.85|113.05|115.68|113.88|114.1|112.3|4012
1663794000000|2022-09-21 21:00:00|114.84|113.04|111.4|109.6|114.84|113.04|111.11|109.31|4643
1663797600000|2022-09-21 22:00:00|111.39|109.59|110.07|108.27|111.61|109.81|109.68|107.88|4517
1663801200000|2022-09-21 23:00:00|110.06|108.26|109.79|107.99|110.5|108.7|109.27|107.47|3509
1663804800000|2022-09-22 00:00:00|109.78|107.98|109.83|108.03|110.54|108.74|109.5|107.7|3828
1663808400000|2022-09-22 01:00:00|109.8|108|110.33|108.53|110.5|108.7|109.73|107.93|2807
1663812000000|2022-09-22 02:00:00|110.32|108.52|111.47|109.67|111.51|109.71|110.25|108.45|2090
1663815600000|2022-09-22 03:00:00|111.48|109.68|111.19|109.39|111.85|110.05|111.05|109.25|1457
1663819200000|2022-09-22 04:00:00|111.2|109.4|111.66|109.86|111.71|109.91|111.16|109.36|1687
1663822800000|2022-09-22 05:00:00|111.64|109.84|112.07|110.27|112.21|110.41|111.05|109.25|2275
1663826400000|2022-09-22 06:00:00|112.06|110.26|112.19|110.39|112.69|110.89|111.74|109.94|2494
1663830000000|2022-09-22 07:00:00|112.21|110.41|113.06|111.26|113.16|111.36|112.01|110.21|2701
1663833600000|2022-09-22 08:00:00|113.05|111.25|115.33|113.53|115.4|113.6|113.02|111.22|3837
1663837200000|2022-09-22 09:00:00|115.34|113.54|116.3|114.5|116.99|115.19|115.32|113.52|3106
1663840800000|2022-09-22 10:00:00|116.29|114.49|116.06|114.26|116.82|115.02|115.87|114.07|2505
1663844400000|2022-09-22 11:00:00|116.05|114.25|116.8|115|117.47|115.67|115.46|113.66|3376
1663848000000|2022-09-22 12:00:00|116.82|115.02|117.03|115.23|117.6|115.8|116.67|114.87|3694
1663851600000|2022-09-22 13:00:00|117.02|115.22|115.49|113.69|117.71|115.91|115.46|113.66|4381
1663855200000|2022-09-22 14:00:00|115.48|113.68|115.48|113.68|116.73|114.93|115.35|113.55|4072
1663858800000|2022-09-22 15:00:00|115.47|113.67|116.05|114.25|116.69|114.89|115.19|113.39|3616
1663862400000|2022-09-22 16:00:00|116.04|114.24|116.55|114.75|116.69|114.89|115.05|113.25|3761
1663866000000|2022-09-22 17:00:00|116.54|114.74|115.86|114.06|116.84|115.04|115.76|113.96|2817
1663869600000|2022-09-22 18:00:00|115.85|114.05|116.06|114.26|116.41|114.61|115.69|113.89|3075
1663873200000|2022-09-22 19:00:00|116.07|114.27|116.47|114.67|117.57|115.77|116.07|114.27|3518
1663876800000|2022-09-22 20:00:00|116.46|114.66|116.05|114.25|116.69|114.89|116.01|114.21|1938
1663880400000|2022-09-22 21:00:00|116.04|114.24|115.64|113.84|116.23|114.43|115.62|113.82|1304
1663884000000|2022-09-22 22:00:00|115.63|113.83|117.19|115.39|117.53|115.73|115.63|113.83|2991
1663887600000|2022-09-22 23:00:00|117.18|115.38|117.48|115.68|118.09|116.29|116.93|115.13|2281
1663891200000|2022-09-23 00:00:00|117.49|115.69|116.46|114.66|117.65|115.85|116.44|114.64|2506
1663894800000|2022-09-23 01:00:00|116.45|114.65|117.11|115.31|117.13|115.33|115.96|114.16|2369
1663898400000|2022-09-23 02:00:00|117.12|115.32|116.92|115.12|117.34|115.54|116.25|114.45|1974
1663902000000|2022-09-23 03:00:00|116.91|115.11|119.83|118.03|119.87|118.07|116.91|115.11|4577
1663905600000|2022-09-23 04:00:00|119.84|118.04|120.49|118.69|121.33|119.53|119.74|117.94|3422
1663909200000|2022-09-23 05:00:00|120.5|118.7|120.16|118.36|120.88|119.08|120.15|118.35|2791
1663912800000|2022-09-23 06:00:00|120.17|118.37|120.68|118.88|120.75|118.95|120.14|118.34|2091
1663916400000|2022-09-23 07:00:00|120.66|118.86|118.05|116.25|120.68|118.88|117.8|116|3516
1663920000000|2022-09-23 08:00:00|118.06|116.26|116.42|114.62|118.35|116.55|116.27|114.47|3487
1663923600000|2022-09-23 09:00:00|116.43|114.63|117.41|115.61|117.45|115.65|116.06|114.26|3719
1663927200000|2022-09-23 10:00:00|117.42|115.62|116.37|114.57|117.96|116.16|116.07|114.27|3571
1663930800000|2022-09-23 11:00:00|116.38|114.58|115.65|113.85|116.61|114.81|115.36|113.56|3931
1663934400000|2022-09-23 12:00:00|115.66|113.86|116.15|114.35|116.7|114.9|115.48|113.68|3414
1663938000000|2022-09-23 13:00:00|116.13|114.33|113.89|112.09|117.13|115.33|113.68|111.88|4939
1663941600000|2022-09-23 14:00:00|113.91|112.11|114.47|112.67|114.8|113|113.25|111.45|4944
1663945200000|2022-09-23 15:00:00|114.46|112.66|114.96|113.16|115.89|114.09|114.15|112.35|4557
1663948800000|2022-09-23 16:00:00|114.94|113.14|114.52|112.72|115.18|113.38|113.63|111.83|4654
1663952400000|2022-09-23 17:00:00|114.51|112.71|115.07|113.27|115.13|113.33|114.15|112.35|4132
1663956000000|2022-09-23 18:00:00|115.06|113.26|114.55|112.75|115.53|113.73|114.05|112.25|5144
1663959600000|2022-09-23 19:00:00|114.56|112.76|115.91|114.11|115.94|114.14|114.41|112.61|4679
1663963200000|2022-09-23 20:00:00|115.9|114.1|118.22|116.42|118.51|116.71|115.9|114.1|3090
1664002800000|2022-09-24 07:00:00|120.63|118.83|120.04|118.24|120.94|119.14|119.34|117.54|2377
1664006400000|2022-09-24 08:00:00|120.03|118.23|120.67|118.87|121|119.2|119.62|117.82|2167
1664010000000|2022-09-24 09:00:00|120.68|118.88|121.19|119.39|121.49|119.69|120.28|118.48|1761
1664013600000|2022-09-24 10:00:00|121.2|119.4|121.47|119.67|122|120.2|120.86|119.06|2029
1664017200000|2022-09-24 11:00:00|121.46|119.66|121.59|119.79|122.33|120.53|121.06|119.26|1973
1664020800000|2022-09-24 12:00:00|121.58|119.78|122|120.2|122.94|121.14|121.52|119.72|2454
1664024400000|2022-09-24 13:00:00|122.01|120.21|120.9|119.1|122.47|120.67|120.87|119.07|2156
1664028000000|2022-09-24 14:00:00|120.91|119.11|120.75|118.95|121.5|119.7|120.48|118.68|2323
1664031600000|2022-09-24 15:00:00|120.77|118.97|121.14|119.34|121.22|119.42|120.66|118.86|1614
1664035200000|2022-09-24 16:00:00|121.13|119.33|121.07|119.27|121.84|120.04|120.94|119.14|1870
1664038800000|2022-09-24 17:00:00|121.08|119.28|120.94|119.14|121.58|119.78|120.79|118.99|1424
1664042400000|2022-09-24 18:00:00|120.93|119.13|122.41|120.61|123.04|121.24|120.84|119.04|2340
1664046000000|2022-09-24 19:00:00|122.4|120.6|121.84|120.04|122.5|120.7|121.63|119.83|1433
1664049600000|2022-09-24 20:00:00|121.83|120.03|121.67|119.87|121.96|120.16|121.3|119.5|1179
1664053200000|2022-09-24 21:00:00|121.66|119.86|120.99|119.19|121.72|119.92|119.82|118.02|1976
1664056800000|2022-09-24 22:00:00|120.98|119.18|119.98|118.18|120.99|119.19|119.31|117.51|2436
1664060400000|2022-09-24 23:00:00|119.97|118.17|118.21|116.41|120.34|118.54|118.17|116.37|2485
1664064000000|2022-09-25 00:00:00|118.22|116.42|118.79|116.99|119.26|117.46|118.16|116.36|2762
1664067600000|2022-09-25 01:00:00|118.8|117|117.54|115.74|118.8|117|117.34|115.54|1855
1664071200000|2022-09-25 02:00:00|117.55|115.75|117.64|115.84|117.84|116.04|117.18|115.38|1717
1664074800000|2022-09-25 03:00:00|117.65|115.85|118.14|116.34|118.2|116.4|117.5|115.7|1511
1664078400000|2022-09-25 04:00:00|118.13|116.33|118.37|116.57|118.46|116.66|118.04|116.24|963
1664082000000|2022-09-25 05:00:00|118.38|116.58|117.66|115.86|118.41|116.61|117.44|115.64|1296
1664085600000|2022-09-25 06:00:00|117.67|115.87|118.2|116.4|118.74|116.94|117.54|115.74|1274
1664089200000|2022-09-25 07:00:00|118.18|116.38|118.64|116.84|119.43|117.63|118.03|116.23|1792
1664092800000|2022-09-25 08:00:00|118.65|116.85|118.45|116.65|118.87|117.07|118.24|116.44|1321
1664096400000|2022-09-25 09:00:00|118.46|116.66|118.1|116.3|118.56|116.76|117.73|115.93|1198
1664100000000|2022-09-25 10:00:00|118.11|116.31|118.1|116.3|118.35|116.55|117.57|115.77|1359
1664103600000|2022-09-25 11:00:00|118.09|116.29|118.35|116.55|118.6|116.8|117.9|116.1|1159
1664107200000|2022-09-25 12:00:00|118.34|116.54|117.36|115.56|118.34|116.54|117.29|115.49|1887
1664110800000|2022-09-25 13:00:00|117.33|115.53|116.45|114.65|117.33|115.53|115.99|114.19|2770
1664114400000|2022-09-25 14:00:00|116.44|114.64|115.54|113.74|116.49|114.69|115.35|113.55|2389
1664118000000|2022-09-25 15:00:00|115.55|113.75|116.16|114.36|116.35|114.55|115.41|113.61|2004
1664121600000|2022-09-25 16:00:00|116.14|114.34|115.53|113.73|116.32|114.52|115.44|113.64|2197
1664125200000|2022-09-25 17:00:00|115.52|113.72|115.65|113.85|115.67|113.87|114.39|112.59|3060
1664128800000|2022-09-25 18:00:00|115.64|113.84|115.33|113.53|115.72|113.92|114.93|113.13|1677
1664132400000|2022-09-25 19:00:00|115.32|113.52|116.01|112.21|116.33|113.67|114.96|111.85|1497
1664136000000|2022-09-25 20:00:00|116|112.2|115.97|112.17|116.3|112.5|115.45|111.65|1368
1664139600000|2022-09-25 21:00:00|115.96|112.16|113.82|112.02|116.01|112.94|113.55|111.57|2318
1664143200000|2022-09-25 22:00:00|113.85|112.05|114.17|112.37|115.16|113.36|113.04|111.24|4503
1664146800000|2022-09-25 23:00:00|114.16|112.36|114.36|112.56|114.72|112.92|113.6|111.8|3289
1664150400000|2022-09-26 00:00:00|114.35|112.55|114.45|112.65|115.06|113.26|113.84|112.04|4225
1664154000000|2022-09-26 01:00:00|114.43|112.63|115.1|113.3|115.3|113.5|114.06|112.26|2729
1664157600000|2022-09-26 02:00:00|115.11|113.31|114.99|113.19|115.78|113.98|114.99|113.19|2080
1664161200000|2022-09-26 03:00:00|115|113.2|114.9|113.1|115.42|113.62|114.63|112.83|2309
1664164800000|2022-09-26 04:00:00|114.89|113.09|114.13|112.33|115.14|113.34|114.03|112.23|1717
1664168400000|2022-09-26 05:00:00|114.15|112.35|115.01|113.21|115.37|113.57|114.1|112.3|2540
1664172000000|2022-09-26 06:00:00|114.99|113.19|113.35|111.55|115.4|113.6|113.32|111.52|3933
1664175600000|2022-09-26 07:00:00|113.36|111.56|114.36|112.56|114.68|112.88|113.33|111.53|3784
1664179200000|2022-09-26 08:00:00|114.35|112.55|117.65|115.85|117.82|116.02|114.15|112.35|4083
1664182800000|2022-09-26 09:00:00|117.66|115.86|116.71|114.91|118.52|116.72|116.63|114.83|4693
1664186400000|2022-09-26 10:00:00|116.7|114.9|116.75|114.95|117.24|115.44|116.44|114.64|2902
1664190000000|2022-09-26 11:00:00|116.76|114.96|115.83|114.03|116.93|115.13|114.71|112.91|3618
1664193600000|2022-09-26 12:00:00|115.82|114.02|116.5|114.7|116.61|114.81|115.1|113.3|4052
1664197200000|2022-09-26 13:00:00|116.49|114.69|116.98|115.18|117.45|115.65|115.97|114.17|4393
1664200800000|2022-09-26 14:00:00|116.96|115.16|116.37|114.57|117.45|115.65|116.26|114.46|4180
1664204400000|2022-09-26 15:00:00|116.36|114.56|116.76|114.96|117.02|115.22|116.12|114.32|3884
1664208000000|2022-09-26 16:00:00|116.75|114.95|116.31|114.51|116.84|115.04|115.85|114.05|3250
1664211600000|2022-09-26 17:00:00|116.32|114.52|116.55|114.75|116.66|114.86|115.84|114.04|2838
1664215200000|2022-09-26 18:00:00|116.54|114.74|117.06|115.26|117.32|115.52|116.47|114.67|3416
1664218800000|2022-09-26 19:00:00|117.07|115.27|116.8|115|117.35|115.55|116.53|114.73|4298
1664222400000|2022-09-26 20:00:00|116.78|114.98|116.25|114.45|116.81|115.01|116.22|114.42|2091
1664226000000|2022-09-26 21:00:00|116.26|114.46|116.02|114.22|116.58|114.78|115.97|114.17|1435
1664229600000|2022-09-26 22:00:00|116|114.2|116.22|114.42|116.98|115.18|115.83|114.03|2789
1664233200000|2022-09-26 23:00:00|116.25|114.45|117.18|115.38|117.25|115.45|116.22|114.42|1975
1664236800000|2022-09-27 00:00:00|117.19|115.39|117.46|115.66|117.78|115.98|116.81|115.01|3597
1664240400000|2022-09-27 01:00:00|117.47|115.67|119.58|117.78|119.79|117.99|117.37|115.57|4751
1664244000000|2022-09-27 02:00:00|119.59|117.79|119.42|117.62|120.34|118.54|119.05|117.25|3518
1664247600000|2022-09-27 03:00:00|119.43|117.63|119.71|117.91|120.35|118.55|119.28|117.48|3734
1664251200000|2022-09-27 04:00:00|119.7|117.9|119.66|117.86|120.26|118.46|119.44|117.64|2431
1664254800000|2022-09-27 05:00:00|119.67|117.87|119.84|118.04|120.04|118.24|119.07|117.27|2526
1664258400000|2022-09-27 06:00:00|119.83|118.03|119.57|117.77|120.41|118.61|119.57|117.77|3357
1664262000000|2022-09-27 07:00:00|119.58|117.78|119.65|117.85|120.08|118.28|119.58|117.78|2237
1664265600000|2022-09-27 08:00:00|119.64|117.84|119.93|118.13|120.89|119.09|119.64|117.84|2727
1664269200000|2022-09-27 09:00:00|119.92|118.12|119.73|117.93|120.36|118.56|119.43|117.63|2511
1664272800000|2022-09-27 10:00:00|119.72|117.92|120.1|118.3|120.38|118.58|119.69|117.89|1910
1664276400000|2022-09-27 11:00:00|120.09|118.29|119.72|117.92|120.4|118.6|119.38|117.58|2712
1664280000000|2022-09-27 12:00:00|119.71|117.91|120.4|118.6|121.35|119.55|119.71|117.91|3330
1664283600000|2022-09-27 13:00:00|120.39|118.59|120.28|118.48|121.03|119.23|119.77|117.97|4248
1664287200000|2022-09-27 14:00:00|120.31|118.51|120.35|118.55|120.55|118.75|119.64|117.84|4087
1664290800000|2022-09-27 15:00:00|120.34|118.54|119.32|117.52|121.45|119.65|119.25|117.45|4158
1664294400000|2022-09-27 16:00:00|119.33|117.53|115.43|113.63|119.74|117.94|114.2|112.4|6598
1664298000000|2022-09-27 17:00:00|115.44|113.64|113.59|111.79|115.44|113.64|113.47|111.67|5413
1664301600000|2022-09-27 18:00:00|113.58|111.78|115.28|113.48|115.8|114|113.33|111.53|4505
1664305200000|2022-09-27 19:00:00|115.29|113.49|114.93|113.13|115.33|113.53|114.38|112.58|3711
1664308800000|2022-09-27 20:00:00|114.92|113.12|115.32|113.52|115.33|113.53|114.18|112.38|2395
1664312400000|2022-09-27 21:00:00|115.31|113.51|114.98|113.18|115.35|113.55|114.61|112.81|1562
1664316000000|2022-09-27 22:00:00|114.97|113.17|115.22|113.42|115.34|113.54|114.68|112.88|2701
1664319600000|2022-09-27 23:00:00|115.21|113.41|115.2|113.4|115.56|113.76|114.95|113.15|1974
1664323200000|2022-09-28 00:00:00|115.21|113.41|115.55|113.75|115.83|114.03|115.12|113.32|2310
1664326800000|2022-09-28 01:00:00|115.56|113.76|114.04|112.24|115.68|113.88|113.26|111.46|4010
1664330400000|2022-09-28 02:00:00|114.03|112.23|112|110.2|114.05|112.25|111.1|109.3|4749
1664334000000|2022-09-28 03:00:00|111.99|110.19|112.54|110.74|112.73|110.93|111.88|110.08|2430
1664337600000|2022-09-28 04:00:00|112.52|110.72|113.03|111.23|113.38|111.58|112.37|110.57|2169
1664341200000|2022-09-28 05:00:00|113.02|111.22|112.58|110.78|113.17|111.37|112.33|110.53|2457
1664344800000|2022-09-28 06:00:00|112.59|110.79|112.11|110.31|112.88|111.08|112.02|110.22|2312
1664348400000|2022-09-28 07:00:00|112.12|110.32|112.68|110.88|112.86|111.06|111.2|109.4|3412
1664352000000|2022-09-28 08:00:00|112.67|110.87|112.85|111.05|113.09|111.29|112.24|110.44|2314
1664355600000|2022-09-28 09:00:00|112.83|111.03|112.16|110.36|112.87|111.07|111.82|110.02|2559
1664359200000|2022-09-28 10:00:00|112.15|110.35|113.17|111.37|113.74|111.94|111.72|109.92|5529
1664362800000|2022-09-28 11:00:00|113.18|111.38|112.99|111.19|113.47|111.67|112.67|110.87|3513
1664366400000|2022-09-28 12:00:00|112.98|111.18|113.33|111.53|113.73|111.93|112.81|111.01|3932
1664370000000|2022-09-28 13:00:00|113.32|111.52|113.69|111.89|113.92|112.12|113.09|111.29|4878
1664373600000|2022-09-28 14:00:00|113.7|111.9|114.48|112.68|114.95|113.15|113.26|111.46|4864
1664377200000|2022-09-28 15:00:00|114.49|112.69|114.43|112.63|114.58|112.78|113.7|111.9|3614
1664380800000|2022-09-28 16:00:00|114.44|112.64|114.48|112.68|114.79|112.99|113.98|112.18|3576
1664384400000|2022-09-28 17:00:00|114.49|112.69|114.62|112.82|115.1|113.3|113.88|112.08|3727
1664388000000|2022-09-28 18:00:00|114.63|112.83|115.21|113.41|115.32|113.52|114.51|112.71|2884
1664391600000|2022-09-28 19:00:00|115.2|113.4|115.35|113.55|115.63|113.83|114.95|113.15|3047
1664395200000|2022-09-28 20:00:00|115.36|113.56|116.08|114.28|116.75|114.95|115.35|113.55|3433
1664398800000|2022-09-28 21:00:00|116.09|114.29|115.41|113.61|116.17|114.37|115.38|113.58|1857
1664402400000|2022-09-28 22:00:00|115.42|113.62|115.25|113.45|115.74|113.94|115|113.2|2369
1664406000000|2022-09-28 23:00:00|115.24|113.44|115.06|113.26|115.93|114.13|114.84|113.04|1930
1664409600000|2022-09-29 00:00:00|115.05|113.25|115.07|113.27|115.57|113.77|114.7|112.9|2433
1664413200000|2022-09-29 01:00:00|115.06|113.26|115.66|113.86|116.19|114.39|115|113.2|2381
1664416800000|2022-09-29 02:00:00|115.67|113.87|115.49|113.69|115.89|114.09|114.74|112.94|2731
1664420400000|2022-09-29 03:00:00|115.48|113.68|115.89|114.09|116.14|114.34|115.25|113.45|2009
1664424000000|2022-09-29 04:00:00|115.91|114.11|116.1|114.3|116.71|114.91|115.84|114.04|1914
1664427600000|2022-09-29 05:00:00|116.11|114.31|115.75|113.95|116.75|114.95|115.55|113.75|2172
1664431200000|2022-09-29 06:00:00|115.74|113.94|115.48|113.68|115.76|113.96|115.06|113.26|2736
1664434800000|2022-09-29 07:00:00|115.49|113.69|115.05|113.25|115.59|113.79|114.47|112.67|3066
1664438400000|2022-09-29 08:00:00|115.04|113.24|115.38|113.58|115.46|113.66|114.8|113|2333
1664442000000|2022-09-29 09:00:00|115.39|113.59|116.5|114.7|116.58|114.78|115.2|113.4|2636
1664445600000|2022-09-29 10:00:00|116.51|114.71|118.41|116.61|118.7|116.9|116.28|114.48|3764
1664449200000|2022-09-29 11:00:00|118.39|116.59|117.65|115.85|118.81|117.01|117.58|115.78|3698
1664452800000|2022-09-29 12:00:00|117.64|115.84|116.6|114.8|117.76|115.96|116.31|114.51|4202
1664456400000|2022-09-29 13:00:00|116.61|114.81|115.38|113.58|117.1|115.3|114.92|113.12|4547
1664460000000|2022-09-29 14:00:00|115.39|113.59|116.52|114.72|116.69|114.89|114.64|112.84|4669
1664463600000|2022-09-29 15:00:00|116.51|114.71|116.91|115.11|116.97|115.17|116|114.2|3984
1664467200000|2022-09-29 16:00:00|116.9|115.1|117.11|115.31|117.58|115.78|116.21|114.41|3902
1664470800000|2022-09-29 17:00:00|117.09|115.29|115.78|113.98|117.55|115.75|115.78|113.98|3255
1664474400000|2022-09-29 18:00:00|115.77|113.97|116.42|114.62|116.76|114.96|115.77|113.97|3666
1664478000000|2022-09-29 19:00:00|116.43|114.63|116.91|115.11|117.74|115.94|116.43|114.63|2984
1664481600000|2022-09-29 20:00:00|116.9|115.1|117.19|115.39|117.32|115.52|116.63|114.83|2468
1664485200000|2022-09-29 21:00:00|117.18|115.38|116.99|115.19|117.41|115.61|116.92|115.12|1615
1664488800000|2022-09-29 22:00:00|116.98|115.18|117.11|115.31|117.78|115.98|116.98|115.18|2163
1664492400000|2022-09-29 23:00:00|117.12|115.32|117.85|116.05|118.28|116.48|117.1|115.3|2584
1664496000000|2022-09-30 00:00:00|117.84|116.04|117.31|115.51|117.99|116.19|116.55|114.75|2691
1664499600000|2022-09-30 01:00:00|117.3|115.5|117.09|115.29|117.49|115.69|116.41|114.61|2393
1664503200000|2022-09-30 02:00:00|117.1|115.3|118.03|116.23|118.77|116.97|116.92|115.12|2299
1664506800000|2022-09-30 03:00:00|118.02|116.22|117.6|115.8|118.2|116.4|117.31|115.51|2009
1664510400000|2022-09-30 04:00:00|117.59|115.79|118.02|116.22|118.25|116.45|117.55|115.75|1435
1664514000000|2022-09-30 05:00:00|118.01|116.21|117.63|115.83|118.21|116.41|117.51|115.71|1681
1664517600000|2022-09-30 06:00:00|117.62|115.82|118.12|116.32|118.17|116.37|117.58|115.78|1404
1664521200000|2022-09-30 07:00:00|118.11|116.31|117.31|115.51|118.15|116.35|117.2|115.4|2844
1664524800000|2022-09-30 08:00:00|117.3|115.5|117.99|116.19|118.26|116.46|117.26|115.46|1732
1664528400000|2022-09-30 09:00:00|117.98|116.18|117.98|116.18|118.08|116.28|117.66|115.86|1985
1664532000000|2022-09-30 10:00:00|117.97|116.17|118.21|116.41|118.43|116.63|117.88|116.08|1885
1664535600000|2022-09-30 11:00:00|118.22|116.42|117.56|115.76|118.24|116.44|117.11|115.31|1973
1664539200000|2022-09-30 12:00:00|117.57|115.77|117.19|115.39|118.2|116.4|116.49|114.69|3623
1664542800000|2022-09-30 13:00:00|117.17|115.37|117.94|116.14|118.04|116.24|116.76|114.96|3348
1664546400000|2022-09-30 14:00:00|117.95|116.15|120.29|118.49|120.3|118.5|117.68|115.88|4845
1664550000000|2022-09-30 15:00:00|120.38|118.58|124.26|122.46|125.78|123.98|120.2|118.4|6933
1664553600000|2022-09-30 16:00:00|124.27|122.47|125.26|123.46|125.49|123.69|122.99|121.19|5218
1664557200000|2022-09-30 17:00:00|125.24|123.44|124.14|122.34|125.66|123.86|123.71|121.91|4376
1664560800000|2022-09-30 18:00:00|124.13|122.33|124.05|122.25|124.82|123.02|123.9|122.1|3242
1664564400000|2022-09-30 19:00:00|124.03|122.23|123.47|121.67|124.76|122.96|123.34|121.54|4034
1664568000000|2022-09-30 20:00:00|123.46|121.66|123.28|121.48|124.19|122.39|123.03|121.23|2925
1664607600000|2022-10-01 07:00:00|119.11|117.31|119.33|117.53|119.34|117.54|118.66|116.86|1366
1664611200000|2022-10-01 08:00:00|119.32|117.52|119.32|117.52|119.54|117.74|119.22|117.42|894
1664614800000|2022-10-01 09:00:00|119.29|117.49|119.22|117.42|119.61|117.81|119.17|117.37|795
1664618400000|2022-10-01 10:00:00|119.23|117.43|119.14|117.34|119.3|117.5|118.81|117.01|938
1664622000000|2022-10-01 11:00:00|119.13|117.33|118.73|116.93|119.2|117.4|118.25|116.45|1484
1664625600000|2022-10-01 12:00:00|118.72|116.92|118.54|116.74|118.84|117.04|118.09|116.29|1311
1664629200000|2022-10-01 13:00:00|118.53|116.73|119.01|117.21|119.34|117.54|118.41|116.61|1405
1664632800000|2022-10-01 14:00:00|119.02|117.22|118.73|116.93|119.4|117.6|118.69|116.89|1051
1664636400000|2022-10-01 15:00:00|118.72|116.92|118.72|116.92|118.86|117.06|118.15|116.35|1214
1664640000000|2022-10-01 16:00:00|118.57|116.77|118|116.2|118.62|116.82|117.5|115.7|1953
1664643600000|2022-10-01 17:00:00|118.01|116.21|118.04|116.24|118.23|116.43|117.68|115.88|1737
1664647200000|2022-10-01 18:00:00|118.03|116.23|117.92|116.12|118.04|116.24|117.32|115.52|1389
1664650800000|2022-10-01 19:00:00|117.91|116.11|117.48|115.68|117.92|116.12|117.23|115.43|1036
1664654400000|2022-10-01 20:00:00|117.47|115.67|117.58|115.78|117.66|115.86|116.79|114.99|1537
1664658000000|2022-10-01 21:00:00|117.59|115.79|117.44|115.64|117.86|116.06|117.44|115.64|756
1664661600000|2022-10-01 22:00:00|117.42|115.62|118.09|116.29|118.1|116.3|117.35|115.55|965
1664665200000|2022-10-01 23:00:00|118.1|116.3|118.05|116.25|118.22|116.42|117.65|115.85|943
1664668800000|2022-10-02 00:00:00|118.06|116.26|117.96|116.16|118.34|116.54|117.67|115.87|1392
1664672400000|2022-10-02 01:00:00|117.95|116.15|118.13|116.33|118.5|116.7|117.73|115.93|1134
1664676000000|2022-10-02 02:00:00|118.12|116.32|118.52|116.72|118.63|116.83|117.85|116.05|985
1664679600000|2022-10-02 03:00:00|118.53|116.73|118.83|117.03|118.86|117.06|118.45|116.65|954
1664683200000|2022-10-02 04:00:00|118.82|117.02|119.14|117.34|119.22|117.42|118.56|116.76|1237
1664686800000|2022-10-02 05:00:00|119.13|117.33|118.64|116.84|119.44|117.64|118.58|116.78|1253
1664690400000|2022-10-02 06:00:00|118.63|116.83|117.99|116.19|118.97|117.17|117.98|116.18|1103
1664694000000|2022-10-02 07:00:00|118|116.2|117.94|116.14|118.33|116.53|117.71|115.91|1053
1664697600000|2022-10-02 08:00:00|117.93|116.13|118.74|116.94|119.22|117.42|117.89|116.09|1466
1664701200000|2022-10-02 09:00:00|118.72|116.92|118.42|116.62|118.93|117.13|118.29|116.49|961
1664704800000|2022-10-02 10:00:00|118.43|116.63|116.56|114.76|118.64|116.84|116.21|114.41|2774
1664708400000|2022-10-02 11:00:00|116.55|114.75|116.98|115.18|117.26|115.46|116.37|114.57|1681
1664712000000|2022-10-02 12:00:00|116.97|115.17|116.28|114.48|117.21|115.41|116.17|114.37|1676
1664715600000|2022-10-02 13:00:00|116.27|114.47|116.27|114.47|116.51|114.71|115.81|114.01|1572
1664719200000|2022-10-02 14:00:00|116.28|114.48|116.06|114.26|116.51|114.71|115.58|113.78|1521
1664722800000|2022-10-02 15:00:00|116.07|114.27|116.55|114.75|116.6|114.8|116.05|114.25|1433
1664726400000|2022-10-02 16:00:00|116.56|114.76|117.35|115.55|117.42|115.62|116.52|114.72|1506
1664730000000|2022-10-02 17:00:00|117.36|115.56|117.27|115.47|117.47|115.67|116.94|115.14|1264
1664733600000|2022-10-02 18:00:00|117.28|115.48|117.25|115.45|117.38|115.58|116.98|115.18|1025
1664737200000|2022-10-02 19:00:00|117.24|115.44|118.77|114.97|118.93|116.35|117.24|114.71|1498
1664740800000|2022-10-02 20:00:00|118.78|114.98|118.28|114.48|118.88|115.08|118.18|114.38|1070
1664744400000|2022-10-02 21:00:00|118.27|114.47|116.94|115.14|118.4|115.66|116.61|114.47|1915
1664748000000|2022-10-02 22:00:00|116.96|115.16|116.18|114.38|117.44|115.64|115.96|114.16|2703
1664751600000|2022-10-02 23:00:00|116.17|114.37|115.2|113.4|116.26|114.46|114.84|113.04|4087
1664755200000|2022-10-03 00:00:00|115.21|113.41|116.23|114.43|116.39|114.59|114.49|112.69|3332
1664758800000|2022-10-03 01:00:00|116.24|114.44|116.94|115.14|117.13|115.33|116.05|114.25|2311
1664762400000|2022-10-03 02:00:00|116.95|115.15|116.58|114.78|117.02|115.22|116.56|114.76|1932
1664766000000|2022-10-03 03:00:00|116.59|114.79|116.44|114.64|116.68|114.88|116.37|114.57|1847
1664769600000|2022-10-03 04:00:00|116.45|114.65|115.27|113.47|116.56|114.76|115.21|113.41|2010
1664773200000|2022-10-03 05:00:00|115.26|113.46|116.34|114.54|116.44|114.64|114.75|112.95|2064
1664776800000|2022-10-03 06:00:00|116.35|114.55|115.39|113.59|116.54|114.74|115.24|113.44|1898
1664780400000|2022-10-03 07:00:00|115.38|113.58|115.78|113.98|116.13|114.33|115.15|113.35|2846
1664784000000|2022-10-03 08:00:00|115.77|113.97|115.7|113.9|115.95|114.15|115.27|113.47|2032
1664787600000|2022-10-03 09:00:00|115.71|113.91|115.31|113.51|115.74|113.94|115.16|113.36|1885
1664791200000|2022-10-03 10:00:00|115.32|113.52|115.77|113.97|115.8|114|115|113.2|1894
1664794800000|2022-10-03 11:00:00|115.76|113.96|115.81|114.01|115.83|114.03|115.35|113.55|1648
1664798400000|2022-10-03 12:00:00|115.82|114.02|116.17|114.37|116.31|114.51|115.58|113.78|1953
1664802000000|2022-10-03 13:00:00|116.16|114.36|115.87|114.07|116.83|115.03|115.47|113.67|3589
1664805600000|2022-10-03 14:00:00|115.86|114.06|116.89|115.09|117.46|115.66|115.86|114.06|3977
1664809200000|2022-10-03 15:00:00|116.9|115.1|116.45|114.65|117.24|115.44|116.38|114.58|2730
1664812800000|2022-10-03 16:00:00|116.46|114.66|116.47|114.67|116.61|114.81|115.9|114.1|2806
1664816400000|2022-10-03 17:00:00|116.48|114.68|116.61|114.81|117.14|115.34|116.47|114.67|3108
1664820000000|2022-10-03 18:00:00|116.62|114.82|116.52|114.72|116.95|115.15|116.36|114.56|3314
1664823600000|2022-10-03 19:00:00|116.53|114.73|116.51|114.71|116.72|114.92|116.04|114.24|3429
1664827200000|2022-10-03 20:00:00|116.56|114.76|117.02|115.22|117.11|115.31|116.46|114.66|2448
1664830800000|2022-10-03 21:00:00|117.03|115.23|116.97|115.17|117.03|115.23|116.68|114.88|830
1664834400000|2022-10-03 22:00:00|116.98|115.18|116.8|115|117.06|115.26|116.5|114.7|1943
1664838000000|2022-10-03 23:00:00|116.81|115.01|117.18|115.38|117.36|115.56|116.8|115|2518
1664841600000|2022-10-04 00:00:00|117.17|115.37|117.03|115.23|117.68|115.88|116.98|115.18|2345
1664845200000|2022-10-04 01:00:00|117.04|115.24|116.54|114.74|117.08|115.28|116.5|114.7|1508
1664848800000|2022-10-04 02:00:00|116.53|114.73|116.76|114.96|116.91|115.11|116.49|114.69|1433
1664852400000|2022-10-04 03:00:00|116.75|114.95|117.25|115.45|117.38|115.58|116.65|114.85|1504
1664856000000|2022-10-04 04:00:00|117.26|115.46|117.06|115.26|117.48|115.68|116.97|115.17|1464
1664859600000|2022-10-04 05:00:00|117.05|115.25|116.92|115.12|117.36|115.56|116.81|115.01|1537
1664863200000|2022-10-04 06:00:00|116.93|115.13|118.32|116.52|118.42|116.62|116.88|115.08|2918
1664866800000|2022-10-04 07:00:00|118.33|116.53|118.63|116.83|118.83|117.03|118.26|116.46|2837
1664870400000|2022-10-04 08:00:00|118.62|116.82|120.85|119.05|121.07|119.27|118.51|116.71|4193
1664874000000|2022-10-04 09:00:00|120.88|119.08|119.46|117.66|121.03|119.23|119.2|117.4|3322
1664877600000|2022-10-04 10:00:00|119.47|117.67|120.07|118.27|120.35|118.55|119.46|117.66|1983
1664881200000|2022-10-04 11:00:00|120.06|118.26|119.88|118.08|120.3|118.5|119.78|117.98|1991
1664884800000|2022-10-04 12:00:00|119.86|118.06|119.85|118.05|120.1|118.3|119.3|117.5|2418
1664888400000|2022-10-04 13:00:00|119.84|118.04|120.17|118.37|120.6|118.8|119.83|118.03|3170
1664892000000|2022-10-04 14:00:00|120.16|118.36|121.63|119.83|122.08|120.28|120.16|118.36|4293
1664895600000|2022-10-04 15:00:00|121.65|119.85|122.38|120.58|122.67|120.87|121.49|119.69|2889
1664899200000|2022-10-04 16:00:00|122.36|120.56|122.24|120.44|122.52|120.72|121.76|119.96|2910
1664902800000|2022-10-04 17:00:00|122.23|120.43|122.42|120.62|122.95|121.15|122.16|120.36|2961
1664906400000|2022-10-04 18:00:00|122.43|120.63|122.5|120.7|122.65|120.85|122.29|120.49|2418
1664910000000|2022-10-04 19:00:00|122.49|120.69|122.6|120.8|123.02|121.22|122.3|120.5|2926
1664913600000|2022-10-04 20:00:00|122.61|120.81|122.65|120.85|122.95|121.15|122.16|120.36|2917
1664917200000|2022-10-04 21:00:00|122.64|120.84|122.17|120.37|122.79|120.99|122.11|120.31|1379
1664920800000|2022-10-04 22:00:00|122.16|120.36|122.01|120.21|122.52|120.72|121.85|120.05|1905
1664924400000|2022-10-04 23:00:00|122|120.2|122.06|120.26|122.44|120.64|121.87|120.07|1775
1664928000000|2022-10-05 00:00:00|122.08|120.28|122.16|120.36|122.29|120.49|121.8|120|2296
1664931600000|2022-10-05 01:00:00|122.15|120.35|123.72|121.92|123.8|122|122.1|120.3|2156
1664935200000|2022-10-05 02:00:00|123.71|121.91|122.96|121.16|123.89|122.09|122.87|121.07|2169
1664938800000|2022-10-05 03:00:00|122.95|121.15|123.2|121.4|123.44|121.64|122.67|120.87|1664
1664942400000|2022-10-05 04:00:00|123.19|121.39|123.34|121.54|123.48|121.68|123.11|121.31|1413
1664946000000|2022-10-05 05:00:00|123.35|121.55|123.29|121.49|123.42|121.62|123.07|121.27|1230
1664949600000|2022-10-05 06:00:00|123.3|121.5|123.27|121.47|123.44|121.64|122.74|120.94|1743
1664953200000|2022-10-05 07:00:00|123.26|121.46|122.5|120.7|123.38|121.58|122.49|120.69|2001
1664956800000|2022-10-05 08:00:00|122.47|120.67|121.86|120.06|122.48|120.68|121.24|119.44|2279
1664960400000|2022-10-05 09:00:00|121.87|120.07|121.9|120.1|122.15|120.35|121.49|119.69|1429
1664964000000|2022-10-05 10:00:00|121.89|120.09|121.9|120.1|122.27|120.47|121.69|119.89|1827
1664967600000|2022-10-05 11:00:00|121.91|120.11|121.4|119.6|121.91|120.11|121.13|119.33|1888
1664971200000|2022-10-05 12:00:00|121.42|119.62|121.16|119.36|121.68|119.88|121.01|119.21|1851
1664974800000|2022-10-05 13:00:00|121.14|119.34|120.81|119.01|121.29|119.49|120.36|118.56|3145
1664978400000|2022-10-05 14:00:00|120.8|119|120.7|118.9|121.04|119.24|119.89|118.09|3607
1664982000000|2022-10-05 15:00:00|120.69|118.89|121.55|119.75|121.7|119.9|120.57|118.77|3092
1664985600000|2022-10-05 16:00:00|121.56|119.76|123.32|121.52|124.04|122.24|121.47|119.67|3590
1664989200000|2022-10-05 17:00:00|123.33|121.53|123.89|122.09|124.05|122.25|123.08|121.28|2755
1664992800000|2022-10-05 18:00:00|123.9|122.1|123.89|122.09|124.52|122.72|123.51|121.71|2980
1664996400000|2022-10-05 19:00:00|123.9|122.1|123.19|121.39|124.32|122.52|123.11|121.31|2652
1665000000000|2022-10-05 20:00:00|123.18|121.38|123.06|121.26|123.42|121.62|122.95|121.15|1704
1665003600000|2022-10-05 21:00:00|123.07|121.27|123.25|121.45|123.39|121.59|123.07|121.27|1286
1665007200000|2022-10-05 22:00:00|123.23|121.43|123.58|121.78|123.61|121.81|122.9|121.1|2241
1665010800000|2022-10-05 23:00:00|123.62|121.82|123.02|121.22|123.69|121.89|122.93|121.13|1732
1665014400000|2022-10-06 00:00:00|123.03|121.23|124.2|122.4|124.68|122.88|122.97|121.17|2955
1665018000000|2022-10-06 01:00:00|124.21|122.41|124.51|122.71|124.58|122.78|123.8|122|2667
1665021600000|2022-10-06 02:00:00|124.52|122.72|123.6|121.8|124.59|122.79|123.53|121.73|2637
1665025200000|2022-10-06 03:00:00|123.59|121.79|123.68|121.88|123.9|122.1|123.42|121.62|2014
1665028800000|2022-10-06 04:00:00|123.67|121.87|123.24|121.44|123.74|121.94|123.17|121.37|2684
1665032400000|2022-10-06 05:00:00|123.23|121.43|123.11|121.31|123.44|121.64|122.87|121.07|2574
1665036000000|2022-10-06 06:00:00|123.1|121.3|122.06|120.26|123.1|121.3|122.04|120.24|3077
1665039600000|2022-10-06 07:00:00|122.04|120.24|122.02|120.22|122.2|120.4|121.62|119.82|3014
1665043200000|2022-10-06 08:00:00|122|120.2|122.02|120.22|122.16|120.36|121.45|119.65|2803
1665046800000|2022-10-06 09:00:00|122.01|120.21|122.03|120.23|122.43|120.63|121.99|120.19|2298
1665050400000|2022-10-06 10:00:00|122.04|120.24|122.22|120.42|122.53|120.73|121.99|120.19|2557
1665054000000|2022-10-06 11:00:00|122.23|120.43|122.67|120.87|122.86|121.06|122.07|120.27|2728
1665057600000|2022-10-06 12:00:00|122.68|120.88|122.79|120.99|123.49|121.69|122.57|120.77|3416
1665061200000|2022-10-06 13:00:00|122.8|121|122.68|120.88|123.21|121.41|122.11|120.31|4047
1665064800000|2022-10-06 14:00:00|122.69|120.89|121.97|120.17|122.69|120.89|120.92|119.12|5005
1665068400000|2022-10-06 15:00:00|121.98|120.18|121.69|119.89|122.24|120.44|121.66|119.86|3784
1665072000000|2022-10-06 16:00:00|121.68|119.88|121.82|120.02|122.02|120.22|121.26|119.46|3550
1665075600000|2022-10-06 17:00:00|121.83|120.03|121.61|119.81|122.24|120.44|121.46|119.66|3576
1665079200000|2022-10-06 18:00:00|121.6|119.8|121.01|119.21|121.61|119.81|120.8|119|3505
1665082800000|2022-10-06 19:00:00|121|119.2|119.66|117.86|121.1|119.3|119.35|117.55|3463
1665086400000|2022-10-06 20:00:00|119.65|117.85|119.96|118.16|120.03|118.23|119.58|117.78|2565
1665090000000|2022-10-06 21:00:00|119.95|118.15|119.29|117.49|120.05|118.25|119.29|117.49|1534
1665093600000|2022-10-06 22:00:00|119.3|117.5|119.61|117.81|119.86|118.06|118.79|116.99|2884
1665097200000|2022-10-06 23:00:00|119.6|117.8|119.22|117.42|119.87|118.07|119.14|117.34|1926
1665100800000|2022-10-07 00:00:00|119.21|117.41|120.18|118.38|120.25|118.45|119.11|117.31|2032
1665104400000|2022-10-07 01:00:00|120.19|118.39|120.46|118.66|120.56|118.76|119.84|118.04|2110
1665108000000|2022-10-07 02:00:00|120.41|118.61|120.97|119.17|121.13|119.33|120.02|118.22|2185
1665111600000|2022-10-07 03:00:00|120.96|119.16|120.5|118.7|121.08|119.28|120.44|118.64|1931
1665115200000|2022-10-07 04:00:00|120.51|118.71|120.34|118.54|120.9|119.1|120.34|118.54|1294
1665118800000|2022-10-07 05:00:00|120.35|118.55|120.82|119.02|121.01|119.21|120.29|118.49|1784
1665122400000|2022-10-07 06:00:00|120.83|119.03|120.16|118.36|120.97|119.17|119.9|118.1|2119
1665126000000|2022-10-07 07:00:00|120.17|118.37|119.76|117.96|120.2|118.4|119.45|117.65|2269
1665129600000|2022-10-07 08:00:00|119.77|117.97|119.85|118.05|120.19|118.39|119.58|117.78|1933
1665133200000|2022-10-07 09:00:00|119.86|118.06|119.48|117.68|119.96|118.16|119.38|117.58|1255
1665136800000|2022-10-07 10:00:00|119.49|117.69|119.37|117.57|119.55|117.75|118.91|117.11|1679
1665140400000|2022-10-07 11:00:00|119.38|117.58|119.25|117.45|119.55|117.75|118.72|116.92|1641
1665144000000|2022-10-07 12:00:00|119.26|117.46|117.4|115.6|119.38|117.58|116.75|114.95|4677
1665147600000|2022-10-07 13:00:00|117.41|115.61|117.37|115.57|117.85|116.05|116.87|115.07|4013
1665151200000|2022-10-07 14:00:00|117.36|115.56|117.67|115.87|117.86|116.06|117.13|115.33|2570
1665154800000|2022-10-07 15:00:00|117.66|115.86|117.5|115.7|117.74|115.94|117.08|115.28|2338
1665158400000|2022-10-07 16:00:00|117.49|115.69|116.8|115|117.65|115.85|116.37|114.57|2902
1665162000000|2022-10-07 17:00:00|116.81|115.01|117.34|115.54|117.7|115.9|116.7|114.9|2098
1665165600000|2022-10-07 18:00:00|117.35|115.55|117.57|115.77|117.69|115.89|117.05|115.25|2284
1665169200000|2022-10-07 19:00:00|117.58|115.78|117.64|115.84|117.89|116.09|117.41|115.61|2141
1665172800000|2022-10-07 20:00:00|117.61|115.81|117.86|116.06|117.94|116.14|117.45|115.65|1129
1665212400000|2022-10-08 07:00:00|118.89|117.09|119.09|117.29|119.25|117.45|118.82|117.02|799
1665216000000|2022-10-08 08:00:00|119.08|117.28|118.64|116.84|119.18|117.38|118.54|116.74|951
1665219600000|2022-10-08 09:00:00|118.66|116.86|118.88|117.08|119.14|117.34|118.65|116.85|756
1665223200000|2022-10-08 10:00:00|118.87|117.07|118.86|117.06|118.97|117.17|118.76|116.96|485
1665226800000|2022-10-08 11:00:00|118.87|117.07|118.79|116.99|118.94|117.14|118.64|116.84|719
1665230400000|2022-10-08 12:00:00|118.78|116.98|118.73|116.93|118.8|117|118.32|116.52|623
1665234000000|2022-10-08 13:00:00|118.72|116.92|118.21|116.41|118.73|116.93|118.21|116.41|814
1665237600000|2022-10-08 14:00:00|118.22|116.42|118.3|116.5|118.36|116.56|117.91|116.11|991
1665241200000|2022-10-08 15:00:00|118.28|116.48|118.11|116.31|118.41|116.61|118.04|116.24|860
1665244800000|2022-10-08 16:00:00|118.1|116.3|118.37|116.57|118.42|116.62|117.99|116.19|811
1665248400000|2022-10-08 17:00:00|118.38|116.58|118.29|116.49|118.39|116.59|118.14|116.34|424
1665252000000|2022-10-08 18:00:00|118.27|116.47|118.2|116.4|118.41|116.61|118.18|116.38|451
1665255600000|2022-10-08 19:00:00|118.19|116.39|117.99|116.19|118.35|116.55|117.89|116.09|488
1665259200000|2022-10-08 20:00:00|117.98|116.18|117.77|115.97|117.99|116.19|117.62|115.82|694
1665262800000|2022-10-08 21:00:00|117.76|115.96|116.92|115.12|117.87|116.07|116.84|115.04|1054
1665266400000|2022-10-08 22:00:00|116.91|115.11|117.4|115.6|117.48|115.68|116.53|114.73|1228
1665270000000|2022-10-08 23:00:00|117.41|115.61|117.92|116.12|117.99|116.19|117.4|115.6|587
1665273600000|2022-10-09 00:00:00|117.93|116.13|118.19|116.39|118.65|116.85|117.77|115.97|1015
1665277200000|2022-10-09 01:00:00|118.18|116.38|118.45|116.65|118.52|116.72|118.11|116.31|541
1665280800000|2022-10-09 02:00:00|118.46|116.66|118.41|116.61|119.06|117.26|118.11|116.31|1071
1665284400000|2022-10-09 03:00:00|118.4|116.6|118.17|116.37|118.58|116.78|118.17|116.37|483
1665288000000|2022-10-09 04:00:00|118.16|116.36|118.09|116.29|118.16|116.36|117.78|115.98|523
1665291600000|2022-10-09 05:00:00|118.08|116.28|118.05|116.25|118.36|116.56|117.66|115.86|1054
1665295200000|2022-10-09 06:00:00|118.06|116.26|118.15|116.35|118.22|116.42|117.93|116.13|486
1665298800000|2022-10-09 07:00:00|118.16|116.36|118.12|116.32|118.23|116.43|117.97|116.17|360
1665302400000|2022-10-09 08:00:00|118.11|116.31|118.19|116.39|118.25|116.45|117.96|116.16|414
1665306000000|2022-10-09 09:00:00|118.18|116.38|118.29|116.49|118.32|116.52|118.14|116.34|422
1665309600000|2022-10-09 10:00:00|118.3|116.5|118.69|116.89|118.84|117.04|118.21|116.41|710
1665313200000|2022-10-09 11:00:00|118.72|116.92|118.8|117|119.35|117.55|118.71|116.91|977
1665316800000|2022-10-09 12:00:00|118.81|117.01|118.98|117.18|119.09|117.29|118.75|116.95|615
1665320400000|2022-10-09 13:00:00|118.97|117.17|118.62|116.82|119.08|117.28|118.59|116.79|455
1665324000000|2022-10-09 14:00:00|118.63|116.83|118.8|117|118.92|117.12|118.47|116.67|530
1665327600000|2022-10-09 15:00:00|118.79|116.99|119.09|117.29|119.15|117.35|118.78|116.98|644
1665331200000|2022-10-09 16:00:00|119.1|117.3|118.83|117.03|119.1|117.3|118.63|116.83|568
1665334800000|2022-10-09 17:00:00|118.84|117.04|118.69|116.89|118.98|117.18|118.63|116.83|631
1665338400000|2022-10-09 18:00:00|118.7|116.9|118.37|116.57|118.71|116.91|118.14|116.34|619
1665342000000|2022-10-09 19:00:00|118.38|116.58|119.13|115.33|119.24|116.58|117.58|115.28|918
1665345600000|2022-10-09 20:00:00|119.14|115.34|119.13|115.33|119.14|115.34|118.91|115.11|435
1665349200000|2022-10-09 21:00:00|119.12|115.32|118.08|116.28|119.12|116.37|117.74|115.21|715
1665352800000|2022-10-09 22:00:00|118.05|116.25|117.64|115.84|118.05|116.25|117.61|115.81|1393
1665356400000|2022-10-09 23:00:00|117.61|115.81|118.15|116.35|118.25|116.45|117.36|115.56|1293
1665360000000|2022-10-10 00:00:00|118.14|116.34|118.75|116.95|118.85|117.05|117.58|115.78|1557
1665363600000|2022-10-10 01:00:00|118.76|116.96|118.52|116.72|118.96|117.16|118.37|116.57|1539
1665367200000|2022-10-10 02:00:00|118.53|116.73|118.73|116.93|118.75|116.95|118.27|116.47|1529
1665370800000|2022-10-10 03:00:00|118.76|116.96|118.18|116.38|118.81|117.01|117.98|116.18|990
1665374400000|2022-10-10 04:00:00|118.17|116.37|118.49|116.69|118.52|116.72|118|116.2|700
1665378000000|2022-10-10 05:00:00|118.5|116.7|117.86|116.06|118.55|116.75|117.76|115.96|1349
1665381600000|2022-10-10 06:00:00|117.87|116.07|117.53|115.73|118.02|116.22|117.42|115.62|1180
1665385200000|2022-10-10 07:00:00|117.52|115.72|117.69|115.89|118|116.2|117.45|115.65|1168
1665388800000|2022-10-10 08:00:00|117.7|115.9|115.94|114.14|117.76|115.96|115.43|113.63|3185
1665392400000|2022-10-10 09:00:00|115.92|114.12|116.54|114.74|116.57|114.77|115.78|113.98|1758
1665396000000|2022-10-10 10:00:00|116.56|114.76|116.46|114.66|116.68|114.88|116.4|114.6|1154
1665399600000|2022-10-10 11:00:00|116.47|114.67|116.8|115|116.86|115.06|116.42|114.62|1035
1665403200000|2022-10-10 12:00:00|116.79|114.99|116.98|115.18|116.98|115.18|116.36|114.56|1304
1665406800000|2022-10-10 13:00:00|116.99|115.19|116.37|114.57|117.12|115.32|116.33|114.53|2049
1665410400000|2022-10-10 14:00:00|116.36|114.56|115.93|114.13|116.89|115.09|115.66|113.86|2512
1665414000000|2022-10-10 15:00:00|115.92|114.12|115.94|114.14|116.14|114.34|115.71|113.91|1565
1665417600000|2022-10-10 16:00:00|115.93|114.13|115.09|113.29|116.03|114.23|114.57|112.77|2241
1665421200000|2022-10-10 17:00:00|115.08|113.28|115.55|113.75|115.72|113.92|114.82|113.02|2131
1665424800000|2022-10-10 18:00:00|115.56|113.76|114.71|112.91|115.61|113.81|114.55|112.75|1607
1665428400000|2022-10-10 19:00:00|114.73|112.93|114.11|112.31|114.79|112.99|113.9|112.1|2348
1665432000000|2022-10-10 20:00:00|114.1|112.3|114.44|112.64|114.63|112.83|114.05|112.25|995
1665435600000|2022-10-10 21:00:00|114.45|112.65|114.15|112.35|114.71|112.91|113.98|112.18|1051
1665439200000|2022-10-10 22:00:00|114.14|112.34|112.62|110.82|114.15|112.35|111.67|109.87|2832
1665442800000|2022-10-10 23:00:00|112.64|110.84|112.51|110.71|113.08|111.28|112.14|110.34|1985
1665446400000|2022-10-11 00:00:00|112.5|110.7|111.2|109.4|112.52|110.72|109.97|108.17|3874
1665450000000|2022-10-11 01:00:00|111.19|109.39|111.01|109.21|111.53|109.73|110.91|109.11|1895
1665453600000|2022-10-11 02:00:00|111|109.2|111.47|109.67|111.69|109.89|110.5|108.7|1756
1665457200000|2022-10-11 03:00:00|111.46|109.66|111.41|109.61|111.56|109.76|111.17|109.37|870
1665460800000|2022-10-11 04:00:00|111.38|109.58|111.68|109.88|111.7|109.9|111.19|109.39|1006
1665464400000|2022-10-11 05:00:00|111.67|109.87|111.96|110.16|112.16|110.36|111.54|109.74|904
1665468000000|2022-10-11 06:00:00|111.95|110.15|112.35|110.55|112.8|111|111.67|109.87|1589
1665471600000|2022-10-11 07:00:00|112.37|110.57|112.75|110.95|112.84|111.04|112.14|110.34|1433
1665475200000|2022-10-11 08:00:00|112.74|110.94|112.47|110.67|112.93|111.13|112.43|110.63|1236
1665478800000|2022-10-11 09:00:00|112.48|110.68|111.86|110.06|112.66|110.86|111.59|109.79|1347
1665482400000|2022-10-11 10:00:00|111.79|109.99|111.95|110.15|112.03|110.23|111.62|109.82|1008
1665486000000|2022-10-11 11:00:00|111.96|110.16|112.42|110.62|112.43|110.63|111.9|110.1|958
1665489600000|2022-10-11 12:00:00|112.43|110.63|112.4|110.6|113.27|111.47|112.29|110.49|1940
1665493200000|2022-10-11 13:00:00|112.39|110.59|111.74|109.94|112.52|110.72|111.66|109.86|2099
1665496800000|2022-10-11 14:00:00|111.73|109.93|112.15|110.35|112.54|110.74|111.04|109.24|3262
1665500400000|2022-10-11 15:00:00|112.14|110.34|113.01|111.21|113.23|111.43|112.13|110.33|2071
1665504000000|2022-10-11 16:00:00|113.02|111.22|112.97|111.17|113.23|111.43|112.62|110.82|1761
1665507600000|2022-10-11 17:00:00|112.98|111.18|112.82|111.02|113.05|111.25|112.68|110.88|1395
1665511200000|2022-10-11 18:00:00|112.83|111.03|111.85|110.05|112.86|111.06|111.72|109.92|1882
1665514800000|2022-10-11 19:00:00|111.83|110.03|111.75|109.95|112.11|110.31|111.47|109.67|2123
1665518400000|2022-10-11 20:00:00|111.74|109.94|111.97|110.17|112.36|110.56|111.67|109.87|837
1665522000000|2022-10-11 21:00:00|111.98|110.18|111.9|110.1|112.04|110.24|111.73|109.93|586
1665525600000|2022-10-11 22:00:00|111.91|110.11|112.16|110.36|112.31|110.51|111.8|110|750
1665529200000|2022-10-11 23:00:00|112.14|110.34|112.05|110.25|112.3|110.5|111.33|109.53|1335
1665532800000|2022-10-12 00:00:00|112.04|110.24|112.49|110.69|112.7|110.9|111.56|109.76|1795
1665536400000|2022-10-12 01:00:00|112.5|110.7|112.31|110.51|112.57|110.77|112.06|110.26|965
1665540000000|2022-10-12 02:00:00|112.32|110.52|112.32|110.52|112.42|110.62|111.74|109.94|1192
1665543600000|2022-10-12 03:00:00|112.33|110.53|112.13|110.33|112.71|110.91|112|110.2|1025
1665547200000|2022-10-12 04:00:00|112.14|110.34|112.75|110.95|112.83|111.03|112.1|110.3|982
1665550800000|2022-10-12 05:00:00|112.76|110.96|112.87|111.07|112.97|111.17|112.28|110.48|954
1665554400000|2022-10-12 06:00:00|112.86|111.06|113.26|111.46|113.57|111.77|112.53|110.73|2283
1665558000000|2022-10-12 07:00:00|113.25|111.45|112.48|110.68|113.37|111.57|112.34|110.54|1682
1665561600000|2022-10-12 08:00:00|112.47|110.67|112.87|111.07|112.92|111.12|112.23|110.43|1232
1665565200000|2022-10-12 09:00:00|112.86|111.06|113.01|111.21|113.27|111.47|112.76|110.96|1071
1665568800000|2022-10-12 10:00:00|113.02|111.22|112.95|111.15|113.17|111.37|112.82|111.02|910
1665572400000|2022-10-12 11:00:00|112.94|111.14|112.94|111.14|113.06|111.26|112.68|110.88|994
1665576000000|2022-10-12 12:00:00|112.93|111.13|112.59|110.79|113.25|111.45|111.95|110.15|2531
1665579600000|2022-10-12 13:00:00|112.58|110.78|113.02|111.22|113.16|111.36|112.36|110.56|2123
1665583200000|2022-10-12 14:00:00|113.03|111.23|112.74|110.94|113.16|111.36|112.6|110.8|1428
1665586800000|2022-10-12 15:00:00|112.75|110.95|113.06|111.26|113.16|111.36|112.71|110.91|1186
1665590400000|2022-10-12 16:00:00|113.05|111.25|112.79|110.99|113.25|111.45|112.71|110.91|1082
1665594000000|2022-10-12 17:00:00|112.8|111|112.57|110.77|112.98|111.18|112.41|110.61|1176
1665597600000|2022-10-12 18:00:00|112.58|110.78|112.59|110.79|112.85|111.05|112.1|110.3|2033
1665601200000|2022-10-12 19:00:00|112.58|110.78|112.71|110.91|113.02|111.22|112.5|110.7|1241
1665604800000|2022-10-12 20:00:00|112.73|110.93|112.96|111.16|113.05|111.25|112.73|110.93|697
1665608400000|2022-10-12 21:00:00|112.97|111.17|113.08|111.28|113.18|111.38|112.95|111.15|370
1665612000000|2022-10-12 22:00:00|113.07|111.27|112.97|111.17|113.34|111.54|112.95|111.15|1036
1665615600000|2022-10-12 23:00:00|112.95|111.15|112.66|110.86|113.08|111.28|112.64|110.84|795
1665619200000|2022-10-13 00:00:00|112.65|110.85|112.8|111|113.08|111.28|112.58|110.78|975
1665622800000|2022-10-13 01:00:00|112.81|111.01|112.27|110.47|113.93|112.13|112.14|110.34|1763
1665626400000|2022-10-13 02:00:00|112.28|110.48|111.35|109.55|112.28|110.48|110.26|108.46|2271
1665630000000|2022-10-13 03:00:00|111.36|109.56|111.96|110.16|112.33|110.53|111.35|109.55|1071
1665633600000|2022-10-13 04:00:00|111.95|110.15|111.79|109.99|112.04|110.24|111.53|109.73|990
1665637200000|2022-10-13 05:00:00|111.78|109.98|111.3|109.5|111.82|110.02|111.07|109.27|1268
1665640800000|2022-10-13 06:00:00|111.29|109.49|110.26|108.46|111.38|109.58|109.82|108.02|1988
1665644400000|2022-10-13 07:00:00|110.25|108.45|108.25|106.45|110.29|108.49|106.66|104.86|4479
1665648000000|2022-10-13 08:00:00|108.26|106.46|108.3|106.5|109.27|107.47|107.25|105.45|2781
1665651600000|2022-10-13 09:00:00|108.31|106.51|108.16|106.36|108.59|106.79|107.92|106.12|1631
1665655200000|2022-10-13 10:00:00|108.15|106.35|104.45|102.65|108.2|106.4|102.92|101.12|5542
1665658800000|2022-10-13 11:00:00|104.49|102.69|105.46|103.66|106.31|104.51|104.25|102.45|2907
1665662400000|2022-10-13 12:00:00|105.47|103.67|105.33|103.53|107.19|105.39|103.05|101.25|4363
1665666000000|2022-10-13 13:00:00|105.32|103.52|106.1|104.3|106.25|104.45|104.27|102.47|3056
1665669600000|2022-10-13 14:00:00|106.09|104.29|105.66|103.86|106.22|104.42|105.47|103.67|2780
1665673200000|2022-10-13 15:00:00|105.65|103.85|107.86|106.06|108.32|106.52|105.63|103.83|4503
1665676800000|2022-10-13 16:00:00|107.87|106.07|108.59|106.79|108.88|107.08|107.49|105.69|2969
1665680400000|2022-10-13 17:00:00|108.6|106.8|109.13|107.33|109.44|107.64|108.56|106.76|2335
1665684000000|2022-10-13 18:00:00|109.12|107.32|110.12|108.32|110.43|108.63|108.91|107.11|2560
1665687600000|2022-10-13 19:00:00|110.11|108.31|110.09|108.29|110.84|109.04|109.89|108.09|2916
1665691200000|2022-10-13 20:00:00|110.08|108.28|110.33|108.53|110.68|108.88|110.05|108.25|1669
1665694800000|2022-10-13 21:00:00|110.34|108.54|110.55|108.75|110.6|108.8|110.29|108.49|563
1665698400000|2022-10-13 22:00:00|110.54|108.74|110.52|108.72|110.74|108.94|110.42|108.62|971
1665702000000|2022-10-13 23:00:00|110.51|108.71|109.66|107.86|110.55|108.75|109.65|107.85|1157
1665705600000|2022-10-14 00:00:00|109.65|107.85|109.96|108.16|110.06|108.26|109.26|107.46|1149
1665709200000|2022-10-14 01:00:00|109.97|108.17|112.36|110.56|112.63|110.83|109.97|108.17|2180
1665712800000|2022-10-14 02:00:00|112.37|110.57|112.07|110.27|112.46|110.66|111.57|109.77|1491
1665716400000|2022-10-14 03:00:00|112.08|110.28|111.97|110.17|112.55|110.75|111.96|110.16|901
1665720000000|2022-10-14 04:00:00|111.98|110.18|112.07|110.27|112.4|110.6|111.92|110.12|649
1665723600000|2022-10-14 05:00:00|112.08|110.28|111.66|109.86|112.13|110.33|111.25|109.45|662
1665727200000|2022-10-14 06:00:00|111.65|109.85|111.55|109.75|111.73|109.93|111.54|109.74|594
1665730800000|2022-10-14 07:00:00|111.54|109.74|110.88|109.08|111.61|109.81|110.64|108.84|1299
1665734400000|2022-10-14 08:00:00|110.86|109.06|110.83|109.03|111.33|109.53|110.7|108.9|1506
1665738000000|2022-10-14 09:00:00|110.82|109.02|111.32|109.52|111.37|109.57|110.58|108.78|1205
1665741600000|2022-10-14 10:00:00|111.33|109.53|111.63|109.83|111.85|110.05|111.14|109.34|1706
1665745200000|2022-10-14 11:00:00|111.62|109.82|110.65|108.85|111.67|109.87|110.61|108.81|1258
1665748800000|2022-10-14 12:00:00|110.64|108.84|111.89|110.09|111.98|110.18|110.5|108.7|2158
1665752400000|2022-10-14 13:00:00|111.88|110.08|111.21|109.41|111.97|110.17|111.09|109.29|2456
1665756000000|2022-10-14 14:00:00|111.18|109.38|109.92|108.12|111.18|109.38|109.27|107.47|3568
1665759600000|2022-10-14 15:00:00|109.91|108.11|109.13|107.33|110.16|108.36|108.97|107.17|2447
1665763200000|2022-10-14 16:00:00|109.12|107.32|108.98|107.18|109.51|107.71|108.45|106.65|2249
1665766800000|2022-10-14 17:00:00|108.97|107.17|109.26|107.46|109.27|107.47|108.69|106.89|1378
1665770400000|2022-10-14 18:00:00|109.25|107.45|108.71|106.91|109.25|107.45|108.26|106.46|1798
1665774000000|2022-10-14 19:00:00|108.7|106.9|108.45|106.65|109.15|107.35|108.29|106.49|2038
1665777600000|2022-10-14 20:00:00|108.43|106.63|108.75|106.95|108.77|106.97|108.4|106.6|614
1665817200000|2022-10-15 07:00:00|108.68|106.88|108.79|106.99|108.87|107.07|108.64|106.84|396
1665820800000|2022-10-15 08:00:00|108.78|106.98|107.87|106.07|108.86|107.06|107.7|105.9|978
1665824400000|2022-10-15 09:00:00|107.86|106.06|108.32|106.52|108.33|106.53|107.79|105.99|767
1665828000000|2022-10-15 10:00:00|108.3|106.5|108.58|106.78|108.76|106.96|108.1|106.3|558
1665831600000|2022-10-15 11:00:00|108.57|106.77|109.27|107.47|109.31|107.51|108.47|106.67|746
1665835200000|2022-10-15 12:00:00|109.28|107.48|109.73|107.93|109.94|108.14|109.05|107.25|1057
1665838800000|2022-10-15 13:00:00|109.74|107.94|109.97|108.17|110.05|108.25|109.36|107.56|1059
1665842400000|2022-10-15 14:00:00|109.98|108.18|109.98|108.18|110.42|108.62|109.8|108|805
1665846000000|2022-10-15 15:00:00|109.99|108.19|109.85|108.05|110.03|108.23|109.74|107.94|621
1665849600000|2022-10-15 16:00:00|109.86|108.06|109.87|108.07|110.22|108.42|109.49|107.69|899
1665853200000|2022-10-15 17:00:00|109.86|108.06|109.47|107.67|109.87|108.07|109.35|107.55|815
1665856800000|2022-10-15 18:00:00|109.48|107.68|109.56|107.76|109.83|108.03|109.29|107.49|721
1665860400000|2022-10-15 19:00:00|109.57|107.77|109.39|107.59|109.67|107.87|109.27|107.47|722
1665864000000|2022-10-15 20:00:00|109.4|107.6|109.45|107.65|109.51|107.71|109.06|107.26|731
1665867600000|2022-10-15 21:00:00|109.44|107.64|109.32|107.52|109.44|107.64|108.9|107.1|683
1665871200000|2022-10-15 22:00:00|109.31|107.51|109.11|107.31|109.55|107.75|109.1|107.3|843
1665874800000|2022-10-15 23:00:00|109.1|107.3|108.87|107.07|109.46|107.66|108.44|106.64|1586
1665878400000|2022-10-16 00:00:00|108.88|107.08|110.1|108.3|110.32|108.52|108.8|107|957
1665882000000|2022-10-16 01:00:00|110.09|108.29|109.92|108.12|110.5|108.7|109.9|108.1|932
1665885600000|2022-10-16 02:00:00|109.89|108.09|109.48|107.68|110.08|108.28|109.46|107.66|570
1665889200000|2022-10-16 03:00:00|109.47|107.67|109.56|107.76|109.64|107.84|109.44|107.64|404
1665892800000|2022-10-16 04:00:00|109.55|107.75|109.92|108.12|110.05|108.25|109.55|107.75|630
1665896400000|2022-10-16 05:00:00|109.93|108.13|110.28|108.48|110.28|108.48|109.85|108.05|650
1665900000000|2022-10-16 06:00:00|110.27|108.47|110.08|108.28|110.44|108.64|109.89|108.09|506
1665903600000|2022-10-16 07:00:00|110.07|108.27|110.14|108.34|110.27|108.47|109.92|108.12|449
1665907200000|2022-10-16 08:00:00|110.15|108.35|110.72|108.92|110.84|109.04|110.14|108.34|747
1665910800000|2022-10-16 09:00:00|110.73|108.93|110.54|108.74|111.07|109.27|110.41|108.61|661
1665914400000|2022-10-16 10:00:00|110.53|108.73|110.43|108.63|110.83|109.03|110.29|108.49|717
1665918000000|2022-10-16 11:00:00|110.44|108.64|111.04|109.24|111.07|109.27|110.44|108.64|659
1665921600000|2022-10-16 12:00:00|111.05|109.25|110.59|108.79|111.09|109.29|110.55|108.75|580
1665925200000|2022-10-16 13:00:00|110.6|108.8|110.4|108.6|110.82|109.02|110.35|108.55|605
1665928800000|2022-10-16 14:00:00|110.41|108.61|110.42|108.62|110.58|108.78|110.2|108.4|719
1665932400000|2022-10-16 15:00:00|110.43|108.63|110.78|108.98|110.86|109.06|110.39|108.59|759
1665936000000|2022-10-16 16:00:00|110.77|108.97|110.41|108.61|110.96|109.16|110.09|108.29|800
1665939600000|2022-10-16 17:00:00|110.42|108.62|110.41|108.61|110.7|108.9|110.31|108.51|494
1665943200000|2022-10-16 18:00:00|110.42|108.62|110.22|108.42|110.42|108.62|110.18|108.38|438
1665946800000|2022-10-16 19:00:00|110.23|108.43|112.64|108.84|112.71|109.56|110.22|108.14|1598
1665950400000|2022-10-16 20:00:00|112.65|108.85|112.22|108.42|112.91|109.11|112.01|108.21|1306
1665954000000|2022-10-16 21:00:00|112.23|108.43|110.19|108.39|112.29|109.46|110.05|108.25|1438
1665957600000|2022-10-16 22:00:00|110.2|108.4|111.49|109.69|111.57|109.77|109.97|108.17|2049
1665961200000|2022-10-16 23:00:00|111.5|109.7|111.19|109.39|111.55|109.75|111|109.2|1499
1665964800000|2022-10-17 00:00:00|111.2|109.4|110.72|108.92|111.47|109.67|110.48|108.68|1570
1665968400000|2022-10-17 01:00:00|110.74|108.94|110.22|108.42|110.96|109.16|110.19|108.39|1337
1665972000000|2022-10-17 02:00:00|110.23|108.43|110.57|108.77|110.67|108.87|110.22|108.42|1169
1665975600000|2022-10-17 03:00:00|110.55|108.75|110.43|108.63|110.57|108.77|110.29|108.49|874
1665979200000|2022-10-17 04:00:00|110.42|108.62|110.77|108.97|110.79|108.99|110.16|108.36|1131
1665982800000|2022-10-17 05:00:00|110.76|108.96|110.82|109.02|110.89|109.09|110.63|108.83|1366
1665986400000|2022-10-17 06:00:00|110.81|109.01|110.43|108.63|111.17|109.37|110.36|108.56|1520
1665990000000|2022-10-17 07:00:00|110.44|108.64|110.96|109.16|111.03|109.23|110.44|108.64|1811
1665993600000|2022-10-17 08:00:00|110.97|109.17|110.56|108.76|111.12|109.32|110.52|108.72|1301
1665997200000|2022-10-17 09:00:00|110.55|108.75|111.08|109.28|111.27|109.47|110.49|108.69|1413
1666000800000|2022-10-17 10:00:00|111.07|109.27|111.54|109.74|111.55|109.75|111.07|109.27|1836
1666004400000|2022-10-17 11:00:00|111.55|109.75|111.22|109.42|111.89|110.09|111.11|109.31|1798
1666008000000|2022-10-17 12:00:00|111.2|109.4|111.61|109.81|111.78|109.98|110.98|109.18|1609
1666011600000|2022-10-17 13:00:00|111.62|109.82|111.99|110.19|112.47|110.67|111.51|109.71|2730
1666015200000|2022-10-17 14:00:00|112.01|110.21|111.14|109.34|112.29|110.49|111.04|109.24|2453
1666018800000|2022-10-17 15:00:00|111.13|109.33|111.48|109.68|111.67|109.87|111.05|109.25|1886
1666022400000|2022-10-17 16:00:00|111.47|109.67|111.24|109.44|111.84|110.04|111.05|109.25|1956
1666026000000|2022-10-17 17:00:00|111.23|109.43|111.59|109.79|111.6|109.8|110.57|108.77|1752
1666029600000|2022-10-17 18:00:00|111.58|109.78|110.85|109.05|111.61|109.81|110.24|108.44|1865
1666033200000|2022-10-17 19:00:00|110.86|109.06|110.78|108.98|110.98|109.18|110.63|108.83|2140
1666036800000|2022-10-17 20:00:00|110.8|109|111|109.2|111.07|109.27|110.72|108.92|1331
1666040400000|2022-10-17 21:00:00|110.99|109.19|111.11|109.31|111.12|109.32|110.78|108.98|711
1666044000000|2022-10-17 22:00:00|111.1|109.3|111.34|109.54|111.45|109.65|111.02|109.22|1421
1666047600000|2022-10-17 23:00:00|111.35|109.55|111.51|109.71|111.81|110.01|111.23|109.43|1197
1666051200000|2022-10-18 00:00:00|111.5|109.7|111.75|109.95|112.06|110.26|111.43|109.63|1145
1666054800000|2022-10-18 01:00:00|111.85|110.05|110.63|108.83|111.89|110.09|110.23|108.43|1340
1666058400000|2022-10-18 02:00:00|110.62|108.82|110.68|108.88|111.06|109.26|110.48|108.68|1396
1666062000000|2022-10-18 03:00:00|110.69|108.89|111.38|109.58|111.67|109.87|110.59|108.79|1737
1666065600000|2022-10-18 04:00:00|111.37|109.57|111.61|109.81|111.8|110|111.36|109.56|1660
1666069200000|2022-10-18 05:00:00|111.62|109.82|111.42|109.62|111.68|109.88|111.14|109.34|1813
1666072800000|2022-10-18 06:00:00|111.41|109.61|112.02|110.22|112.27|110.47|111.22|109.42|3330
1666076400000|2022-10-18 07:00:00|112.03|110.23|112.33|110.53|112.42|110.62|111.5|109.7|2760
1666080000000|2022-10-18 08:00:00|112.3|110.5|110.9|109.1|112.31|110.51|110.87|109.07|2666
1666083600000|2022-10-18 09:00:00|110.89|109.09|110.66|108.86|110.89|109.09|110|108.2|2813
1666087200000|2022-10-18 10:00:00|110.65|108.85|110.56|108.76|110.9|109.1|110.44|108.64|1896
1666090800000|2022-10-18 11:00:00|110.59|108.79|110.59|108.79|110.98|109.18|110.54|108.74|1899
1666094400000|2022-10-18 12:00:00|110.58|108.78|111.08|109.28|111.17|109.37|110.53|108.73|1976
1666098000000|2022-10-18 13:00:00|111.07|109.27|109.87|108.07|111.25|109.45|109.8|108|3274
1666101600000|2022-10-18 14:00:00|109.88|108.08|109.48|107.68|110.37|108.57|109.14|107.34|3617
1666105200000|2022-10-18 15:00:00|109.47|107.67|109.41|107.61|109.64|107.84|108.99|107.19|3405
1666108800000|2022-10-18 16:00:00|109.42|107.62|109.58|107.78|109.78|107.98|109.15|107.35|2537
1666112400000|2022-10-18 17:00:00|109.55|107.75|109.71|107.91|110.11|108.31|109.22|107.42|2787
1666116000000|2022-10-18 18:00:00|109.7|107.9|108.44|106.64|109.76|107.96|108.05|106.25|3458
1666119600000|2022-10-18 19:00:00|108.46|106.66|108.86|107.06|108.88|107.08|108.03|106.23|3241
1666123200000|2022-10-18 20:00:00|108.87|107.07|109.67|107.87|110.04|108.24|108.77|106.97|2235
1666126800000|2022-10-18 21:00:00|109.68|107.88|109.32|107.52|109.7|107.9|109.21|107.41|940
1666130400000|2022-10-18 22:00:00|109.33|107.53|109.55|107.75|109.67|107.87|109.15|107.35|1370
1666134000000|2022-10-18 23:00:00|109.56|107.76|109.62|107.82|110.02|108.22|109.43|107.63|1537
1666137600000|2022-10-19 00:00:00|109.61|107.81|109.13|107.33|109.88|108.08|109.11|107.31|2022
1666141200000|2022-10-19 01:00:00|109.12|107.32|109.55|107.75|109.72|107.92|109.03|107.23|1392
1666144800000|2022-10-19 02:00:00|109.56|107.76|109.26|107.46|109.6|107.8|108.84|107.04|1315
1666148400000|2022-10-19 03:00:00|109.25|107.45|109.34|107.54|109.47|107.67|108.95|107.15|1139
1666152000000|2022-10-19 04:00:00|109.33|107.53|109.26|107.46|109.41|107.61|108.98|107.18|1534
1666155600000|2022-10-19 05:00:00|109.27|107.47|109.09|107.29|109.41|107.61|108.9|107.1|1476
1666159200000|2022-10-19 06:00:00|109.07|107.27|108.61|106.81|109.47|107.67|108.42|106.62|2241
1666162800000|2022-10-19 07:00:00|108.62|106.82|109.1|107.3|109.17|107.37|108.44|106.64|1644
1666166400000|2022-10-19 08:00:00|109.09|107.29|108.88|107.08|109.27|107.47|108.53|106.73|1576
1666170000000|2022-10-19 09:00:00|108.87|107.07|109.08|107.28|109.19|107.39|108.78|106.98|2204
1666173600000|2022-10-19 10:00:00|109.09|107.29|108.71|106.91|109.11|107.31|108.57|106.77|1692
1666177200000|2022-10-19 11:00:00|108.74|106.94|108.77|106.97|108.81|107.01|108.36|106.56|2472
1666180800000|2022-10-19 12:00:00|108.76|106.96|108.74|106.94|108.79|106.99|108.32|106.52|2556
1666184400000|2022-10-19 13:00:00|108.75|106.95|108.17|106.37|109.02|107.22|108.04|106.24|2685
1666188000000|2022-10-19 14:00:00|108.16|106.36|108.5|106.7|109.14|107.34|108.01|106.21|3297
1666191600000|2022-10-19 15:00:00|108.48|106.68|109.35|107.55|109.53|107.73|108.44|106.64|2918
1666195200000|2022-10-19 16:00:00|109.34|107.54|108.75|106.95|109.42|107.62|108.64|106.84|2152
1666198800000|2022-10-19 17:00:00|108.76|106.96|108.76|106.96|108.81|107.01|108.36|106.56|1579
1666202400000|2022-10-19 18:00:00|108.75|106.95|108.63|106.83|108.95|107.15|108.46|106.66|1159
1666206000000|2022-10-19 19:00:00|108.62|106.82|108.89|107.09|108.9|107.1|108.45|106.65|1760
1666209600000|2022-10-19 20:00:00|108.88|107.08|108.98|107.18|109.16|107.36|108.55|106.75|1670
1666213200000|2022-10-19 21:00:00|108.97|107.17|109.05|107.25|109.1|107.3|108.95|107.15|554
1666216800000|2022-10-19 22:00:00|109.04|107.24|107.26|105.46|109.08|107.28|106.77|104.97|2100
1666220400000|2022-10-19 23:00:00|107.24|105.44|106.77|104.97|107.57|105.77|106.07|104.27|2449
1666224000000|2022-10-20 00:00:00|106.76|104.96|106.34|104.54|107.34|105.54|105.88|104.08|2891
1666227600000|2022-10-20 01:00:00|106.31|104.51|106.89|105.09|107.1|105.3|106.03|104.23|2438
1666231200000|2022-10-20 02:00:00|106.9|105.1|107.22|105.42|107.26|105.46|106.74|104.94|1443
1666234800000|2022-10-20 03:00:00|107.23|105.43|107.09|105.29|107.29|105.49|106.79|104.99|1282
1666238400000|2022-10-20 04:00:00|107.07|105.27|108.3|106.5|108.37|106.57|107.05|105.25|1899
1666242000000|2022-10-20 05:00:00|108.31|106.51|108.67|106.87|108.86|107.06|108.23|106.43|1778
1666245600000|2022-10-20 06:00:00|108.68|106.88|108.19|106.39|108.69|106.89|108.05|106.25|1400
1666249200000|2022-10-20 07:00:00|108.18|106.38|108.39|106.59|108.59|106.79|107.96|106.16|1681
1666252800000|2022-10-20 08:00:00|108.4|106.6|108.19|106.39|108.54|106.74|108.13|106.33|1263
1666256400000|2022-10-20 09:00:00|108.2|106.4|108.72|106.92|108.81|107.01|108.07|106.27|1183
1666260000000|2022-10-20 10:00:00|108.73|106.93|108.75|106.95|108.98|107.18|108.29|106.49|2048
1666263600000|2022-10-20 11:00:00|108.76|106.96|108.68|106.88|108.94|107.14|108.54|106.74|1464
1666267200000|2022-10-20 12:00:00|108.67|106.87|108.4|106.6|109.43|107.63|108.39|106.59|2549
1666270800000|2022-10-20 13:00:00|108.39|106.59|108.98|107.18|109.2|107.4|108.3|106.5|2361
1666274400000|2022-10-20 14:00:00|108.99|107.19|109.41|107.61|109.89|108.09|108.95|107.15|2762
1666278000000|2022-10-20 15:00:00|109.42|107.62|108.9|107.1|109.52|107.72|108.81|107.01|2457
1666281600000|2022-10-20 16:00:00|108.89|107.09|108.8|107|108.94|107.14|108.57|106.77|3644
1666285200000|2022-10-20 17:00:00|108.81|107.01|108.01|106.21|108.9|107.1|107.68|105.88|2985
1666288800000|2022-10-20 18:00:00|108|106.2|107.14|105.34|108.01|106.21|106.37|104.57|3439
1666292400000|2022-10-20 19:00:00|107.13|105.33|107.3|105.5|107.53|105.73|106.96|105.16|1531
1666296000000|2022-10-20 20:00:00|107.31|105.51|106.82|105.02|107.5|105.7|106.25|104.45|2693
1666299600000|2022-10-20 21:00:00|106.83|105.03|107.16|105.36|107.37|105.57|106.5|104.7|734
1666303200000|2022-10-20 22:00:00|107.19|105.39|107.09|105.29|107.36|105.56|106.73|104.93|994
1666306800000|2022-10-20 23:00:00|107.1|105.3|107.33|105.53|107.45|105.65|106.85|105.05|1274
1666310400000|2022-10-21 00:00:00|107.34|105.54|107.09|105.29|107.35|105.55|105.99|104.19|2475
1666314000000|2022-10-21 01:00:00|107.1|105.3|107.08|105.28|107.3|105.5|106.72|104.92|1591
1666317600000|2022-10-21 02:00:00|107.07|105.27|107.42|105.62|107.49|105.69|106.97|105.17|1283
1666321200000|2022-10-21 03:00:00|107.43|105.63|107.3|105.5|107.7|105.9|107.28|105.48|829
1666324800000|2022-10-21 04:00:00|107.29|105.49|107.08|105.28|107.48|105.68|106.95|105.15|1233
1666328400000|2022-10-21 05:00:00|107.09|105.29|107.07|105.27|107.3|105.5|106.91|105.11|1462
1666332000000|2022-10-21 06:00:00|107.08|105.28|106.71|104.91|107.47|105.67|106.55|104.75|2347
1666335600000|2022-10-21 07:00:00|106.72|104.92|106.43|104.63|107.18|105.38|106.34|104.54|3193
1666339200000|2022-10-21 08:00:00|106.41|104.61|105.15|103.35|106.68|104.88|104.37|102.57|4265
1666342800000|2022-10-21 09:00:00|105.16|103.36|105.55|103.75|105.61|103.81|104.81|103.01|2754
1666346400000|2022-10-21 10:00:00|105.54|103.74|105.64|103.84|105.79|103.99|105.08|103.28|1597
1666350000000|2022-10-21 11:00:00|105.63|103.83|105.44|103.64|105.86|104.06|105.22|103.42|1844
1666353600000|2022-10-21 12:00:00|105.45|103.65|105.89|104.09|106.03|104.23|103.8|102|3887
1666357200000|2022-10-21 13:00:00|105.9|104.1|107.09|105.29|107.12|105.32|105.85|104.05|5207
1666360800000|2022-10-21 14:00:00|107.1|105.3|106.63|104.83|107.42|105.62|106.42|104.62|3775
1666364400000|2022-10-21 15:00:00|106.64|104.84|107.63|105.83|107.66|105.86|106.51|104.71|2627
1666368000000|2022-10-21 16:00:00|107.65|105.85|107.03|105.23|107.93|106.13|107|105.2|2759
1666371600000|2022-10-21 17:00:00|107.04|105.24|107.68|105.88|107.71|105.91|107.03|105.23|2050
1666375200000|2022-10-21 18:00:00|107.67|105.87|107.67|105.87|107.88|106.08|107.64|105.84|505
1666422000000|2022-10-22 07:00:00|107.77|105.97|108.16|106.36|108.25|106.45|107.77|105.97|615
1666425600000|2022-10-22 08:00:00|108.17|106.37|108.32|106.52|108.37|106.57|108.16|106.36|861
1666429200000|2022-10-22 09:00:00|108.33|106.53|108.14|106.34|108.46|106.66|108.14|106.34|707
1666432800000|2022-10-22 10:00:00|108.15|106.35|108.35|106.55|108.43|106.63|108.11|106.31|477
1666436400000|2022-10-22 11:00:00|108.36|106.56|108.63|106.83|108.8|107|108.34|106.54|814
1666440000000|2022-10-22 12:00:00|108.68|106.88|109.73|107.93|109.75|107.95|108.52|106.72|1292
1666443600000|2022-10-22 13:00:00|109.74|107.94|110.02|108.22|111.34|109.54|109.74|107.94|2919
1666447200000|2022-10-22 14:00:00|110.03|108.23|109.73|107.93|110.4|108.6|109.61|107.81|1018
1666450800000|2022-10-22 15:00:00|109.74|107.94|109.36|107.56|109.87|108.07|109.17|107.37|1017
1666454400000|2022-10-22 16:00:00|109.35|107.55|109.11|107.31|109.77|107.97|108.92|107.12|1101
1666458000000|2022-10-22 17:00:00|109.14|107.34|108.97|107.17|109.22|107.42|108.88|107.08|790
1666461600000|2022-10-22 18:00:00|108.96|107.16|109.11|107.31|109.23|107.43|108.75|106.95|881
1666465200000|2022-10-22 19:00:00|109.12|107.32|109.81|108.01|109.82|108.02|109.08|107.28|755
1666468800000|2022-10-22 20:00:00|109.8|108|110.11|108.31|110.16|108.36|109.73|107.93|723
1666472400000|2022-10-22 21:00:00|110.12|108.32|109.77|107.97|110.34|108.54|109.74|107.94|833
1666476000000|2022-10-22 22:00:00|109.76|107.96|109.59|107.79|109.78|107.98|109.46|107.66|577
1666479600000|2022-10-22 23:00:00|109.6|107.8|109.5|107.7|109.75|107.95|109.42|107.62|503
1666483200000|2022-10-23 00:00:00|109.51|107.71|109.42|107.62|109.78|107.98|109.33|107.53|753
1666486800000|2022-10-23 01:00:00|109.41|107.61|109.22|107.42|109.47|107.67|108.94|107.14|561
1666490400000|2022-10-23 02:00:00|109.23|107.43|110.18|108.38|110.64|108.84|109.23|107.43|1100
1666494000000|2022-10-23 03:00:00|110.19|108.39|109.87|108.07|110.24|108.44|109.77|107.97|672
1666497600000|2022-10-23 04:00:00|109.86|108.06|109.66|107.86|110.31|108.51|109.57|107.77|652
1666501200000|2022-10-23 05:00:00|109.65|107.85|109.55|107.75|109.89|108.09|109.37|107.57|519
1666504800000|2022-10-23 06:00:00|109.54|107.74|109.93|108.13|110.14|108.34|109.36|107.56|826
1666508400000|2022-10-23 07:00:00|109.92|108.12|109.74|107.94|110.12|108.32|109.59|107.79|698
1666512000000|2022-10-23 08:00:00|109.75|107.95|110.08|108.28|110.09|108.29|109.74|107.94|489
1666515600000|2022-10-23 09:00:00|110.1|108.3|109.78|107.98|110.11|108.31|109.61|107.81|417
1666519200000|2022-10-23 10:00:00|109.75|107.95|109.48|107.68|109.87|108.07|109.46|107.66|447
1666522800000|2022-10-23 11:00:00|109.49|107.69|109.14|107.34|109.51|107.71|108.74|106.94|1081
1666526400000|2022-10-23 12:00:00|109.17|107.37|109.31|107.51|109.44|107.64|108.51|106.71|1085
1666530000000|2022-10-23 13:00:00|109.32|107.52|109.08|107.28|109.4|107.6|108.82|107.02|793
1666533600000|2022-10-23 14:00:00|109.09|107.29|109.15|107.35|109.27|107.47|109|107.2|488
1666537200000|2022-10-23 15:00:00|109.16|107.36|109.15|107.35|109.45|107.65|109.07|107.27|552
1666540800000|2022-10-23 16:00:00|109.16|107.36|109.07|107.27|109.29|107.49|109.04|107.24|555
1666544400000|2022-10-23 17:00:00|109.08|107.28|110.15|108.35|110.29|108.49|108.89|107.09|1361
1666548000000|2022-10-23 18:00:00|110.16|108.36|110.15|108.35|110.57|108.77|109.92|108.12|1401
1666551600000|2022-10-23 19:00:00|110.16|108.36|111.53|107.73|111.61|108.68|110.07|107.54|824
1666555200000|2022-10-23 20:00:00|111.52|107.72|111.37|107.57|111.66|107.86|111.26|107.46|711
1666558800000|2022-10-23 21:00:00|111.38|107.58|110.67|108.87|111.49|109|110.28|107.58|959
1666562400000|2022-10-23 22:00:00|110.65|108.85|111.27|109.47|112.02|110.22|110.65|108.85|2760
1666566000000|2022-10-23 23:00:00|111.26|109.46|112.74|108.94|112.96|110.14|111.26|108.94|1683
1666569600000|2022-10-24 00:00:00|112.75|108.95|111.4|109.6|112.95|110.29|111.26|108.93|1646
1666573200000|2022-10-24 01:00:00|111.39|109.59|110.66|108.86|111.41|109.61|110.2|108.4|1929
1666576800000|2022-10-24 02:00:00|110.65|108.85|110.65|108.85|110.94|109.14|110.42|108.62|1187
1666580400000|2022-10-24 03:00:00|110.64|108.84|110.07|108.27|110.67|108.87|109.94|108.14|1255
1666584000000|2022-10-24 04:00:00|110.1|108.3|110.12|108.32|110.13|108.33|109.52|107.72|1287
1666587600000|2022-10-24 05:00:00|110.11|108.31|109.83|108.03|110.16|108.36|109.72|107.92|1172
1666591200000|2022-10-24 06:00:00|109.84|108.04|109.51|107.71|110.39|108.59|109.44|107.64|1734
1666594800000|2022-10-24 07:00:00|109.52|107.72|109.65|107.85|110.08|108.28|109.08|107.28|2815
1666598400000|2022-10-24 08:00:00|109.64|107.84|109.68|107.88|109.76|107.96|109.32|107.52|1553
1666602000000|2022-10-24 09:00:00|109.67|107.87|109.94|108.14|110.06|108.26|109.3|107.5|1201
1666605600000|2022-10-24 10:00:00|109.93|108.13|109.93|108.13|110.16|108.36|109.64|107.84|1731
1666609200000|2022-10-24 11:00:00|109.92|108.12|110|108.2|110.13|108.33|109.58|107.78|2925
1666612800000|2022-10-24 12:00:00|110.01|108.21|109.81|108.01|110.25|108.45|109.41|107.61|1790
1666616400000|2022-10-24 13:00:00|109.8|108|109.57|107.77|109.91|108.11|109.14|107.34|2726
1666620000000|2022-10-24 14:00:00|109.58|107.78|108.92|107.12|109.59|107.79|108.35|106.55|3309
1666623600000|2022-10-24 15:00:00|108.93|107.13|109.06|107.26|109.11|107.31|108.66|106.86|2512
1666627200000|2022-10-24 16:00:00|109.05|107.25|108.97|107.17|109.3|107.5|108.78|106.98|2040
1666630800000|2022-10-24 17:00:00|108.96|107.16|109.04|107.24|109.16|107.36|108.43|106.63|1864
1666634400000|2022-10-24 18:00:00|109.03|107.23|109.63|107.83|109.66|107.86|109.03|107.23|1305
1666638000000|2022-10-24 19:00:00|109.61|107.81|109.41|107.61|110.01|108.21|109.32|107.52|2175
1666641600000|2022-10-24 20:00:00|109.4|107.6|109.4|107.6|109.6|107.8|109.32|107.52|1196
1666645200000|2022-10-24 21:00:00|109.41|107.61|109.07|107.27|109.61|107.81|108.96|107.16|870
1666648800000|2022-10-24 22:00:00|109.08|107.28|109.26|107.46|109.31|107.51|108.78|106.98|866
1666652400000|2022-10-24 23:00:00|109.27|107.47|108.79|106.99|109.32|107.52|108.66|106.86|892
1666656000000|2022-10-25 00:00:00|108.8|107|109.05|107.25|109.74|107.94|108.59|106.79|1606
1666659600000|2022-10-25 01:00:00|109.04|107.24|109.35|107.55|109.46|107.66|108.71|106.91|1438
1666663200000|2022-10-25 02:00:00|109.36|107.56|109.28|107.48|109.45|107.65|109.04|107.24|1002
1666666800000|2022-10-25 03:00:00|109.26|107.46|109.65|107.85|109.7|107.9|109.26|107.46|869
1666670400000|2022-10-25 04:00:00|109.66|107.86|109.34|107.54|109.79|107.99|109.28|107.48|963
1666674000000|2022-10-25 05:00:00|109.35|107.55|109.55|107.75|109.56|107.76|109.18|107.38|861
1666677600000|2022-10-25 06:00:00|109.56|107.76|109.5|107.7|109.87|108.07|109.47|107.67|846
1666681200000|2022-10-25 07:00:00|109.51|107.71|109.55|107.75|109.58|107.78|109.18|107.38|1183
1666684800000|2022-10-25 08:00:00|109.56|107.76|109.43|107.63|109.68|107.88|109.23|107.43|969
1666688400000|2022-10-25 09:00:00|109.42|107.62|109.27|107.47|109.63|107.83|109.14|107.34|1051
1666692000000|2022-10-25 10:00:00|109.28|107.48|109.45|107.65|109.47|107.67|109.03|107.23|711
1666695600000|2022-10-25 11:00:00|109.44|107.64|109.64|107.84|109.7|107.9|109.39|107.59|778
1666699200000|2022-10-25 12:00:00|109.63|107.83|109.93|108.13|109.96|108.16|109.49|107.69|1033
1666702800000|2022-10-25 13:00:00|109.94|108.14|111.48|109.68|111.75|109.95|109.93|108.13|3527
1666706400000|2022-10-25 14:00:00|111.51|109.71|111.79|109.99|111.99|110.19|111.31|109.51|3361
1666710000000|2022-10-25 15:00:00|111.78|109.98|112.31|110.51|112.81|111.01|111.77|109.97|3345
1666713600000|2022-10-25 16:00:00|112.32|110.52|113.1|111.3|113.28|111.48|112.32|110.52|3026
1666717200000|2022-10-25 17:00:00|113.09|111.29|114.17|112.37|114.24|112.44|113.09|111.29|4545
1666720800000|2022-10-25 18:00:00|114.18|112.38|114.4|112.6|115.26|113.46|114.07|112.27|4018
1666724400000|2022-10-25 19:00:00|114.41|112.61|114.4|112.6|114.82|113.02|113.97|112.17|3322
1666728000000|2022-10-25 20:00:00|114.39|112.59|113.25|111.45|114.56|112.76|112.86|111.06|3582
1666731600000|2022-10-25 21:00:00|113.26|111.46|113.69|111.89|113.73|111.93|112.91|111.11|982
1666735200000|2022-10-25 22:00:00|113.7|111.9|113.1|111.3|113.73|111.93|112.57|110.77|1852
1666738800000|2022-10-25 23:00:00|113.09|111.29|113.64|111.84|114.02|112.22|113.04|111.24|1900
1666742400000|2022-10-26 00:00:00|113.63|111.83|113.61|111.81|114.19|112.39|113.14|111.34|2301
1666746000000|2022-10-26 01:00:00|113.6|111.8|114.04|112.24|114.55|112.75|112.97|111.17|1454
1666749600000|2022-10-26 02:00:00|114.03|112.23|114.6|112.8|114.64|112.84|113.89|112.09|1251
1666753200000|2022-10-26 03:00:00|114.61|112.81|114.65|112.85|115.07|113.27|114.25|112.45|1181
1666756800000|2022-10-26 04:00:00|114.66|112.86|114.59|112.79|114.95|113.15|114.47|112.67|943
1666760400000|2022-10-26 05:00:00|114.58|112.78|114.57|112.77|114.72|112.92|114.29|112.49|822
1666764000000|2022-10-26 06:00:00|114.56|112.76|115.22|113.42|115.28|113.48|114.53|112.73|1424
1666767600000|2022-10-26 07:00:00|115.23|113.43|115.17|113.37|115.63|113.83|114.9|113.1|2138
1666771200000|2022-10-26 08:00:00|115.18|113.38|116.57|114.77|117.14|115.34|114.77|112.97|3674
1666774800000|2022-10-26 09:00:00|116.55|114.75|116.9|115.1|117.33|115.53|116.24|114.44|2947
1666778400000|2022-10-26 10:00:00|116.89|115.09|116.75|114.95|116.97|115.17|116.54|114.74|2512
1666782000000|2022-10-26 11:00:00|116.76|114.96|116.02|114.22|117.15|115.35|116.01|114.21|2423
1666785600000|2022-10-26 12:00:00|116.01|114.21|115.13|113.33|116.02|114.22|114.62|112.82|2667
1666789200000|2022-10-26 13:00:00|115.12|113.32|115.22|113.42|115.58|113.78|114.18|112.38|4108
1666792800000|2022-10-26 14:00:00|115.26|113.46|115.81|114.01|116.91|115.11|115.13|113.33|5882
1666796400000|2022-10-26 15:00:00|115.82|114.02|116.17|114.37|116.84|115.04|115.7|113.9|3157
1666800000000|2022-10-26 16:00:00|116.18|114.38|115.96|114.16|116.58|114.78|115.8|114|3150
1666803600000|2022-10-26 17:00:00|115.95|114.15|116.64|114.84|116.68|114.88|115.75|113.95|3117
1666807200000|2022-10-26 18:00:00|116.65|114.85|115.84|114.04|116.95|115.15|115.62|113.82|2503
1666810800000|2022-10-26 19:00:00|115.83|114.03|115.88|114.08|116.01|114.21|115.61|113.81|1923
1666814400000|2022-10-26 20:00:00|115.9|114.1|115.64|113.84|116.62|114.82|115.42|113.62|2297
1666818000000|2022-10-26 21:00:00|115.63|113.83|115.3|113.5|115.69|113.89|115.29|113.49|556
1666821600000|2022-10-26 22:00:00|115.28|113.48|115.7|113.9|115.93|114.13|115.28|113.48|1496
1666825200000|2022-10-26 23:00:00|115.71|113.91|115.38|113.58|116.27|114.47|115.24|113.44|1837
1666828800000|2022-10-27 00:00:00|115.37|113.57|115.72|113.92|116.47|114.67|115.3|113.5|2064
1666832400000|2022-10-27 01:00:00|115.73|113.93|116.1|114.3|116.31|114.51|115.72|113.92|2004
1666836000000|2022-10-27 02:00:00|116.09|114.29|115.24|113.44|116.81|115.01|115.22|113.42|2021
1666839600000|2022-10-27 03:00:00|115.25|113.45|116.2|114.4|116.5|114.7|114.84|113.04|2593
1666843200000|2022-10-27 04:00:00|116.24|114.44|116.7|114.9|116.77|114.97|116.06|114.26|1654
1666846800000|2022-10-27 05:00:00|116.71|114.91|117.32|115.52|117.8|116|116.46|114.66|2698
1666850400000|2022-10-27 06:00:00|117.31|115.51|116.64|114.84|117.79|115.99|116.63|114.83|2301
1666854000000|2022-10-27 07:00:00|116.63|114.83|116.35|114.55|117.26|115.46|115.6|113.8|2696
1666857600000|2022-10-27 08:00:00|116.34|114.54|116.06|114.26|116.62|114.82|115.79|113.99|1961
1666861200000|2022-10-27 09:00:00|116.04|114.24|115.58|113.78|116.07|114.27|115.25|113.45|1622
1666864800000|2022-10-27 10:00:00|115.59|113.79|115.15|113.35|115.59|113.79|114.63|112.83|2438
1666868400000|2022-10-27 11:00:00|115.17|113.37|115.57|113.77|115.74|113.94|114.95|113.15|2041
1666872000000|2022-10-27 12:00:00|115.58|113.78|116.47|114.67|116.57|114.77|114.96|113.16|4577
1666875600000|2022-10-27 13:00:00|116.48|114.68|114.5|112.7|116.52|114.72|114.09|112.29|4962
1666879200000|2022-10-27 14:00:00|114.51|112.71|114.68|112.88|115.79|113.99|114.21|112.41|3173
1666882800000|2022-10-27 15:00:00|114.67|112.87|114.6|112.8|115.28|113.48|114.51|112.71|2117
1666886400000|2022-10-27 16:00:00|114.59|112.79|114.92|113.12|114.96|113.16|114.23|112.43|2557
1666890000000|2022-10-27 17:00:00|114.93|113.13|115.06|113.26|115.32|113.52|114.71|112.91|1954
1666893600000|2022-10-27 18:00:00|115.07|113.27|115.14|113.34|115.24|113.44|114.77|112.97|1366
1666897200000|2022-10-27 19:00:00|115.13|113.33|115.8|114|116.05|114.25|115.13|113.33|2017
1666900800000|2022-10-27 20:00:00|115.81|114.01|113.99|112.19|115.86|114.06|112.82|111.02|4896
1666904400000|2022-10-27 21:00:00|113.96|112.16|113.76|111.96|114.02|112.22|113.43|111.63|812
1666908000000|2022-10-27 22:00:00|113.75|111.95|113.24|111.44|114.07|112.27|112.55|110.75|1942
1666911600000|2022-10-27 23:00:00|113.22|111.42|113.26|111.46|113.95|112.15|112.77|110.97|2614
1666915200000|2022-10-28 00:00:00|113.27|111.47|113.99|112.19|114.29|112.49|112.89|111.09|3515
1666918800000|2022-10-28 01:00:00|114|112.2|114.13|112.33|114.4|112.6|113.69|111.89|1880
1666922400000|2022-10-28 02:00:00|114.12|112.32|112.94|111.14|114.14|112.34|112.67|110.87|1988
1666926000000|2022-10-28 03:00:00|112.93|111.13|113.33|111.53|113.4|111.6|112.81|111.01|1501
1666929600000|2022-10-28 04:00:00|113.32|111.52|113.68|111.88|114.02|112.22|113.26|111.46|1540
1666933200000|2022-10-28 05:00:00|113.67|111.87|113.88|112.08|113.93|112.13|113.05|111.25|1698
1666936800000|2022-10-28 06:00:00|113.89|112.09|113.56|111.76|114.04|112.24|113.53|111.73|1206
1666940400000|2022-10-28 07:00:00|113.59|111.79|112.2|110.4|113.66|111.86|111.91|110.11|3092
1666944000000|2022-10-28 08:00:00|112.22|110.42|113.01|111.21|113.18|111.38|112.18|110.38|2800
1666947600000|2022-10-28 09:00:00|113|111.2|113.18|111.38|113.45|111.65|112.73|110.93|1533
1666951200000|2022-10-28 10:00:00|113.19|111.39|113.06|111.26|113.39|111.59|112.79|110.99|1448
1666954800000|2022-10-28 11:00:00|113.05|111.25|113.14|111.34|113.43|111.63|112.66|110.86|1745
1666958400000|2022-10-28 12:00:00|113.13|111.33|113.27|111.47|113.77|111.97|112.32|110.52|3107
1666962000000|2022-10-28 13:00:00|113.28|111.48|114.37|112.57|114.98|113.18|113.26|111.46|4375
1666965600000|2022-10-28 14:00:00|114.39|112.59|114.84|113.04|115.4|113.6|113.64|111.84|3754
1666969200000|2022-10-28 15:00:00|114.83|113.03|114.36|112.56|114.92|113.12|114.05|112.25|2524
1666972800000|2022-10-28 16:00:00|114.35|112.55|116.36|114.56|116.6|114.8|114.3|112.5|4278
1666976400000|2022-10-28 17:00:00|116.35|114.55|115.74|113.94|116.7|114.9|115.68|113.88|3270
1666980000000|2022-10-28 18:00:00|115.75|113.95|115.8|114|116.18|114.38|115.43|113.63|2220
1666983600000|2022-10-28 19:00:00|115.81|114.01|116.3|114.5|116.37|114.57|115.51|113.71|2273
1666987200000|2022-10-28 20:00:00|116.28|114.48|116.59|114.79|117.17|115.37|116.28|114.48|1524
1667026800000|2022-10-29 07:00:00|117.27|115.47|118.13|116.33|118.17|116.37|117.19|115.39|1053
1667030400000|2022-10-29 08:00:00|118.12|116.32|119.25|117.45|119.32|117.52|117.76|115.96|2792
1667034000000|2022-10-29 09:00:00|119.26|117.46|119.88|118.08|120.05|118.25|119.25|117.45|1726
1667037600000|2022-10-29 10:00:00|119.86|118.06|118.88|117.08|120.33|118.53|118.71|116.91|2358
1667041200000|2022-10-29 11:00:00|118.87|117.07|118.65|116.85|119.72|117.92|118.29|116.49|2005
1667044800000|2022-10-29 12:00:00|118.64|116.84|119.33|117.53|119.53|117.73|118.58|116.78|1359
1667048400000|2022-10-29 13:00:00|119.36|117.56|119.32|117.52|119.41|117.61|118.36|116.56|1625
1667052000000|2022-10-29 14:00:00|119.31|117.51|119.06|117.26|120.18|118.38|118.69|116.89|2499
1667055600000|2022-10-29 15:00:00|119.07|117.27|119.77|117.97|120.57|118.77|119.07|117.27|2542
1667059200000|2022-10-29 16:00:00|119.76|117.96|120.7|118.9|121.57|119.77|119.58|117.78|3297
1667062800000|2022-10-29 17:00:00|120.69|118.89|119.34|117.54|121.49|119.69|119.03|117.23|3046
1667066400000|2022-10-29 18:00:00|119.35|117.55|119.39|117.59|120.18|118.38|118.57|116.77|2933
1667070000000|2022-10-29 19:00:00|119.38|117.58|119.38|117.58|119.65|117.85|118.71|116.91|1930
1667073600000|2022-10-29 20:00:00|119.37|117.57|119.95|118.15|120.28|118.48|119.11|117.31|1595
1667077200000|2022-10-29 21:00:00|119.96|118.16|119.53|117.73|120.32|118.52|119.5|117.7|917
1667080800000|2022-10-29 22:00:00|119.54|117.74|118.77|116.97|119.64|117.84|118.26|116.46|2146
1667084400000|2022-10-29 23:00:00|118.76|116.96|119.45|117.65|119.59|117.79|118.3|116.5|1364
1667088000000|2022-10-30 00:00:00|119.43|117.63|118.4|116.6|119.55|117.75|118.36|116.56|1422
1667091600000|2022-10-30 01:00:00|118.37|116.57|120.21|118.41|120.22|118.42|118.25|116.45|1206
1667095200000|2022-10-30 02:00:00|120.2|118.4|119.47|117.67|120.25|118.45|119.2|117.4|1066
1667098800000|2022-10-30 03:00:00|119.48|117.68|119.67|117.87|120.1|118.3|119.33|117.53|1163
1667102400000|2022-10-30 04:00:00|119.68|117.88|119.15|117.35|119.82|118.02|119.12|117.32|923
1667106000000|2022-10-30 05:00:00|119.14|117.34|119.64|117.84|119.93|118.13|119.14|117.34|1004
1667109600000|2022-10-30 06:00:00|119.63|117.83|120.19|118.39|120.33|118.53|119.31|117.51|1594
1667113200000|2022-10-30 07:00:00|120.18|118.38|120.69|118.89|120.8|119|119.93|118.13|543
1667116800000|2022-10-30 08:00:00|121.08|119.28|119.86|118.06|121.22|119.42|118.59|116.79|2477
1667120400000|2022-10-30 09:00:00|119.87|118.07|118.83|117.03|120.88|119.08|118.29|116.49|2363
1667124000000|2022-10-30 10:00:00|118.82|117.02|119.2|117.4|119.47|117.67|118.78|116.98|1649
1667127600000|2022-10-30 11:00:00|119.19|117.39|119.3|117.5|119.55|117.75|118.49|116.69|1492
1667131200000|2022-10-30 12:00:00|119.29|117.49|118.49|116.69|119.36|117.56|118.02|116.22|1652
1667134800000|2022-10-30 13:00:00|118.47|116.67|117.71|115.91|118.71|116.91|117.35|115.55|2172
1667138400000|2022-10-30 14:00:00|117.7|115.9|118.39|116.59|118.55|116.75|117.46|115.66|1380
1667142000000|2022-10-30 15:00:00|118.4|116.6|117.29|115.49|118.49|116.69|117.19|115.39|1603
1667145600000|2022-10-30 16:00:00|117.28|115.48|117.17|115.37|118.18|116.38|116.85|115.05|1927
1667149200000|2022-10-30 17:00:00|117.16|115.36|117.41|115.61|117.51|115.71|116.93|115.13|1528
1667152800000|2022-10-30 18:00:00|117.4|115.6|117.77|115.97|118.09|116.29|117.28|115.48|993
1667156400000|2022-10-30 19:00:00|117.78|115.98|117.52|115.72|118.03|116.23|117.28|115.48|1152
1667160000000|2022-10-30 20:00:00|117.53|115.73|118.77|114.97|118.98|116.27|117.35|114.9|901
1667163600000|2022-10-30 21:00:00|118.78|114.98|118.79|114.99|119.16|115.36|118.61|114.81|703
1667167200000|2022-10-30 22:00:00|118.78|114.98|116.95|115.15|118.92|115.3|115.42|113.62|3842
1667170800000|2022-10-30 23:00:00|116.96|115.16|117.1|115.3|117.3|115.5|116.43|114.63|3042
1667174400000|2022-10-31 00:00:00|117.12|115.32|116.55|114.75|117.99|116.19|116.46|114.66|3303
1667178000000|2022-10-31 01:00:00|116.56|114.76|115.98|114.18|116.94|115.14|115.62|113.82|3135
1667181600000|2022-10-31 02:00:00|115.99|114.19|115.67|113.87|116.1|114.3|115.37|113.57|2654
1667185200000|2022-10-31 03:00:00|115.68|113.88|117.2|115.4|117.24|115.44|115.63|113.83|1899
1667188800000|2022-10-31 04:00:00|117.19|115.39|117.46|115.66|118.06|116.26|117.18|115.38|2240
1667192400000|2022-10-31 05:00:00|117.44|115.64|117.18|115.38|117.93|116.13|117.12|115.32|1853
1667196000000|2022-10-31 06:00:00|117.17|115.37|116.69|114.89|117.33|115.53|116.12|114.32|2357
1667199600000|2022-10-31 07:00:00|116.7|114.9|116.53|114.73|116.77|114.97|115.99|114.19|1608
1667203200000|2022-10-31 08:00:00|116.52|114.72|115.85|114.05|116.53|114.73|115.42|113.62|2291
1667206800000|2022-10-31 09:00:00|115.8|114|118.27|116.47|118.64|116.84|115.55|113.75|3448
1667210400000|2022-10-31 10:00:00|118.28|116.48|118.36|116.56|118.79|116.99|117.44|115.64|3173
1667214000000|2022-10-31 11:00:00|118.35|116.55|117.97|116.17|118.68|116.88|117.87|116.07|2463
1667217600000|2022-10-31 12:00:00|117.98|116.18|117.66|115.86|118.62|116.82|117.33|115.53|2546
1667221200000|2022-10-31 13:00:00|117.64|115.84|114.7|112.9|118.27|116.47|114.61|112.81|4884
1667224800000|2022-10-31 14:00:00|114.69|112.89|114.97|113.17|115.67|113.87|114.48|112.68|5628
1667228400000|2022-10-31 15:00:00|114.96|113.16|115.05|113.25|115.43|113.63|114.63|112.83|2852
1667232000000|2022-10-31 16:00:00|115.04|113.24|115.26|113.46|115.81|114.01|114.69|112.89|3283
1667235600000|2022-10-31 17:00:00|115.25|113.45|115.28|113.48|115.54|113.74|114.86|113.06|3386
1667239200000|2022-10-31 18:00:00|115.27|113.47|115.62|113.82|115.99|114.19|115.22|113.42|3140
1667242800000|2022-10-31 19:00:00|115.61|113.81|115.44|113.64|115.81|114.01|115.1|113.3|3007
1667246400000|2022-10-31 20:00:00|115.45|113.65|115.41|113.61|115.74|113.94|115.2|113.4|1861
1667250000000|2022-10-31 21:00:00|115.4|113.6|115.15|113.35|115.43|113.63|115.04|113.24|867
1667253600000|2022-10-31 22:00:00|115.16|113.36|115.93|114.13|115.97|114.17|115.08|113.28|2273
1667257200000|2022-10-31 23:00:00|115.94|114.14|116|114.2|116.3|114.5|115.83|114.03|1792
1667260800000|2022-11-01 00:00:00|115.99|114.19|116.23|114.43|116.86|115.06|115.79|113.99|2810
1667264400000|2022-11-01 01:00:00|116.24|114.44|116.57|114.77|116.79|114.99|116.07|114.27|2446
1667268000000|2022-11-01 02:00:00|116.56|114.76|116.61|114.81|116.91|115.11|116.29|114.49|2131
1667271600000|2022-11-01 03:00:00|116.6|114.8|116.18|114.38|116.85|115.05|115.99|114.19|1561
1667275200000|2022-11-01 04:00:00|116.17|114.37|115.95|114.15|116.43|114.63|115.57|113.77|1845
1667278800000|2022-11-01 05:00:00|115.93|114.13|116.01|114.21|116.25|114.45|115.75|113.95|1369
1667282400000|2022-11-01 06:00:00|116|114.2|116.52|114.72|116.64|114.84|115.75|113.95|1935
1667286000000|2022-11-01 07:00:00|116.51|114.71|116.33|114.53|116.77|114.97|116.13|114.33|1482
1667289600000|2022-11-01 08:00:00|116.32|114.52|116.24|114.44|116.56|114.76|116.06|114.26|1291
1667293200000|2022-11-01 09:00:00|116.25|114.45|116.66|114.86|117.02|115.22|116.24|114.44|2377
1667296800000|2022-11-01 10:00:00|116.67|114.87|117.25|115.45|117.47|115.67|116.54|114.74|2389
1667300400000|2022-11-01 11:00:00|117.24|115.44|116.44|114.64|117.28|115.48|115.95|114.15|2446
1667304000000|2022-11-01 12:00:00|116.45|114.65|116.63|114.83|116.7|114.9|115.99|114.19|1961
1667307600000|2022-11-01 13:00:00|116.64|114.84|115.49|113.69|116.66|114.86|114.78|112.98|3762
1667311200000|2022-11-01 14:00:00|115.5|113.7|115.65|113.85|115.86|114.06|114.89|113.09|3853
1667314800000|2022-11-01 15:00:00|115.64|113.84|115.86|114.06|116.18|114.38|115.48|113.68|2597
1667318400000|2022-11-01 16:00:00|115.88|114.08|115.95|114.15|116.34|114.54|115.37|113.57|2948
1667322000000|2022-11-01 17:00:00|115.96|114.16|116.47|114.67|116.51|114.71|115.84|114.04|2852
1667325600000|2022-11-01 18:00:00|116.49|114.69|116.63|114.83|116.66|114.86|116.36|114.56|2547
1667329200000|2022-11-01 19:00:00|116.62|114.82|116.03|114.23|116.85|115.05|115.93|114.13|865
1667332800000|2022-11-01 20:00:00|116.04|114.24|116.03|114.23|116.08|114.28|115.74|113.94|821
1667336400000|2022-11-01 21:00:00|116.04|114.24|115.79|113.99|116.04|114.24|115.79|113.99|458
1667340000000|2022-11-01 22:00:00|115.8|114|115.96|114.16|115.96|114.16|115.61|113.81|1229
1667343600000|2022-11-01 23:00:00|115.95|114.15|115.89|114.09|116.33|114.53|115.79|113.99|1358
1667347200000|2022-11-02 00:00:00|115.9|114.1|115.87|114.07|116.05|114.25|115.02|113.22|2426
1667350800000|2022-11-02 01:00:00|115.88|114.08|115.42|113.62|115.97|114.17|115.36|113.56|789
1667354400000|2022-11-02 02:00:00|115.41|113.61|115.59|113.79|115.67|113.87|114.92|113.12|1750
1667358000000|2022-11-02 03:00:00|115.58|113.78|116.06|114.26|116.41|114.61|115.53|113.73|1870
1667361600000|2022-11-02 04:00:00|116.05|114.25|116.01|114.21|116.31|114.51|115.92|114.12|1256
1667365200000|2022-11-02 05:00:00|116.05|114.25|116.08|114.28|116.38|114.58|115.9|114.1|1725
1667368800000|2022-11-02 06:00:00|116.09|114.29|115.69|113.89|116.12|114.32|115.39|113.59|1496
1667372400000|2022-11-02 07:00:00|115.7|113.9|114.67|112.87|115.76|113.96|113.89|112.09|2676
1667376000000|2022-11-02 08:00:00|114.66|112.86|119.48|117.68|120.12|118.32|114.21|112.41|3911
1667379600000|2022-11-02 09:00:00|119.52|117.72|116.81|115.01|122.93|121.13|116.5|114.7|7737
1667383200000|2022-11-02 10:00:00|116.79|114.99|116.61|114.81|116.84|115.04|114.86|113.06|4637
1667386800000|2022-11-02 11:00:00|116.6|114.8|115.98|114.18|116.86|115.06|115.53|113.73|2528
1667390400000|2022-11-02 12:00:00|115.97|114.17|116.22|114.42|116.32|114.52|115.04|113.24|2709
1667394000000|2022-11-02 13:00:00|116.21|114.41|117.27|115.47|118.39|116.59|115.96|114.16|4998
1667397600000|2022-11-02 14:00:00|117.28|115.48|118.04|116.24|119.22|117.42|116.87|115.07|5234
1667401200000|2022-11-02 15:00:00|118.05|116.25|117.95|116.15|118.19|116.39|117.3|115.5|3075
1667404800000|2022-11-02 16:00:00|117.96|116.16|118.57|116.77|118.78|116.98|117.26|115.46|3279
1667408400000|2022-11-02 17:00:00|118.55|116.75|116.56|114.76|118.56|116.76|115.93|114.13|2882
1667412000000|2022-11-02 18:00:00|116.59|114.79|117.19|115.39|119.4|117.6|115.87|114.07|6644
1667415600000|2022-11-02 19:00:00|117.18|115.38|115.56|113.76|118.6|116.8|115.03|113.23|7011
1667419200000|2022-11-02 20:00:00|115.55|113.75|113.78|111.98|115.82|114.02|112.83|111.03|5362
1667422800000|2022-11-02 21:00:00|113.77|111.97|114.2|112.4|114.28|112.48|113.37|111.57|1652
1667426400000|2022-11-02 22:00:00|114.21|112.41|113.64|111.84|114.21|112.41|113.13|111.33|2324
1667430000000|2022-11-02 23:00:00|113.65|111.85|114.56|112.76|114.78|112.98|113.5|111.7|2417
1667433600000|2022-11-03 00:00:00|114.57|112.77|116.9|115.1|117.25|115.45|114.03|112.23|3217
1667437200000|2022-11-03 01:00:00|116.89|115.09|116.78|114.98|117.48|115.68|116.23|114.43|3622
1667440800000|2022-11-03 02:00:00|116.79|114.99|118.28|116.48|118.56|116.76|116.78|114.98|3213
1667444400000|2022-11-03 03:00:00|118.27|116.47|118.44|116.64|118.82|117.02|118|116.2|2744
1667448000000|2022-11-03 04:00:00|118.45|116.65|118.22|116.42|119.13|117.33|118.07|116.27|2128
1667451600000|2022-11-03 05:00:00|118.23|116.43|118.97|117.17|119.05|117.25|117.7|115.9|2081
1667455200000|2022-11-03 06:00:00|118.99|117.19|119.4|117.6|119.74|117.94|118.09|116.29|2094
1667458800000|2022-11-03 07:00:00|119.45|117.65|118.55|116.75|121.01|119.21|118.53|116.73|4315
1667462400000|2022-11-03 08:00:00|118.57|116.77|118.42|116.62|119.25|117.45|118.23|116.43|2203
1667466000000|2022-11-03 09:00:00|118.43|116.63|119.1|117.3|119.18|117.38|118.43|116.63|1461
1667469600000|2022-11-03 10:00:00|119.09|117.29|118.18|116.38|119.54|117.74|117.8|116|2290
1667473200000|2022-11-03 11:00:00|118.17|116.37|115.97|114.17|118.37|116.57|115.62|113.82|4130
1667476800000|2022-11-03 12:00:00|115.98|114.18|115.85|114.05|116.88|115.08|115.16|113.36|3949
1667480400000|2022-11-03 13:00:00|115.84|114.04|115.69|113.89|117.1|115.3|115.65|113.85|4185
1667484000000|2022-11-03 14:00:00|115.7|113.9|117.64|115.84|117.75|115.95|115.64|113.84|4733
1667487600000|2022-11-03 15:00:00|117.62|115.82|116.97|115.17|117.64|115.84|116.52|114.72|3323
1667491200000|2022-11-03 16:00:00|116.98|115.18|117.64|115.84|117.74|115.94|116.78|114.98|2934
1667494800000|2022-11-03 17:00:00|117.65|115.85|117.07|115.27|117.72|115.92|116.97|115.17|2782
1667498400000|2022-11-03 18:00:00|117.06|115.26|117.53|115.73|117.71|115.91|116.71|114.91|2699
1667502000000|2022-11-03 19:00:00|117.52|115.72|117.7|115.9|117.94|116.14|117.28|115.48|2952
1667505600000|2022-11-03 20:00:00|117.69|115.89|116.87|115.07|117.69|115.89|116.76|114.96|2606
1667509200000|2022-11-03 21:00:00|116.88|115.08|117.47|115.67|117.52|115.72|116.78|114.98|869
1667512800000|2022-11-03 22:00:00|117.46|115.66|116.56|114.76|117.47|115.67|116.14|114.34|2801
1667516400000|2022-11-03 23:00:00|116.55|114.75|116.53|114.73|117.17|115.37|115.86|114.06|2841
1667520000000|2022-11-04 00:00:00|116.54|114.74|117.3|115.5|117.59|115.79|115.89|114.09|3324
1667523600000|2022-11-04 01:00:00|117.29|115.49|119.04|117.24|119.58|117.78|117.28|115.48|4204
1667527200000|2022-11-04 02:00:00|119.03|117.23|119.16|117.36|119.62|117.82|118.57|116.77|3922
1667530800000|2022-11-04 03:00:00|119.15|117.35|120.4|118.6|120.64|118.84|119.04|117.24|3084
1667534400000|2022-11-04 04:00:00|120.39|118.59|120.45|118.65|120.67|118.87|119.82|118.02|2670
1667538000000|2022-11-04 05:00:00|120.46|118.66|120.79|118.99|121.83|120.03|120.4|118.6|4108
1667541600000|2022-11-04 06:00:00|120.81|119.01|122.3|120.5|122.86|121.06|120.81|119.01|3636
1667545200000|2022-11-04 07:00:00|122.33|120.53|121.51|119.71|122.52|120.72|121.44|119.64|2511
1667548800000|2022-11-04 08:00:00|121.52|119.72|122.34|120.54|124.18|122.38|121.52|119.72|4700
1667552400000|2022-11-04 09:00:00|122.35|120.55|121.48|119.68|122.46|120.66|121.33|119.53|2882
1667556000000|2022-11-04 10:00:00|121.49|119.69|122.29|120.49|122.4|120.6|121.17|119.37|2193
1667559600000|2022-11-04 11:00:00|122.28|120.48|121.71|119.91|122.76|120.96|121.47|119.67|2866
1667563200000|2022-11-04 12:00:00|121.72|119.92|123.22|121.42|123.55|121.75|120.73|118.93|4776
1667566800000|2022-11-04 13:00:00|123.21|121.41|122.7|120.9|124.07|122.27|121.82|120.02|4627
1667570400000|2022-11-04 14:00:00|122.69|120.89|124.81|123.01|125.86|124.06|122.47|120.67|6453
1667574000000|2022-11-04 15:00:00|124.84|123.04|122.98|121.18|125.23|123.43|122.97|121.17|4825
1667577600000|2022-11-04 16:00:00|122.97|121.17|122.97|121.17|123.84|122.04|122.22|120.42|4611
1667581200000|2022-11-04 17:00:00|122.98|121.18|122.89|121.09|123.02|121.22|122.07|120.27|2616
1667584800000|2022-11-04 18:00:00|122.88|121.08|124.18|122.38|124.57|122.77|122.49|120.69|4194
1667588400000|2022-11-04 19:00:00|124.19|122.39|124.86|123.06|124.86|123.06|123.95|122.15|3171
1667592000000|2022-11-04 20:00:00|124.85|123.05|124.38|122.58|124.95|123.15|123.84|122.04|1798
1667635200000|2022-11-05 08:00:00|125.45|123.65|124.67|122.87|125.45|123.65|123.58|121.78|2492
1667638800000|2022-11-05 09:00:00|124.68|122.88|124.57|122.77|124.89|123.09|123.71|121.91|1643
1667642400000|2022-11-05 10:00:00|124.55|122.75|124.98|123.18|125.74|123.94|124.47|122.67|1519
1667646000000|2022-11-05 11:00:00|125.16|123.36|125.65|123.85|126.43|124.63|124.99|123.19|2578
1667649600000|2022-11-05 12:00:00|125.66|123.86|124.56|122.76|125.88|124.08|124.42|122.62|2038
1667653200000|2022-11-05 13:00:00|124.58|122.78|124.34|122.54|125.03|123.23|124.05|122.25|1649
1667656800000|2022-11-05 14:00:00|124.35|122.55|124.05|122.25|124.97|123.17|123.8|122|1632
1667660400000|2022-11-05 15:00:00|124.06|122.26|125.41|123.61|125.84|124.04|124.01|122.21|2964
1667664000000|2022-11-05 16:00:00|125.42|123.62|126.11|124.31|126.92|125.12|125.14|123.34|3320
1667667600000|2022-11-05 17:00:00|126.12|124.32|125.53|123.73|126.12|124.32|125.36|123.56|2417
1667671200000|2022-11-05 18:00:00|125.54|123.74|125.53|123.73|125.89|124.09|124.49|122.69|2330
1667674800000|2022-11-05 19:00:00|125.42|123.62|125.51|123.71|125.61|123.81|124.64|122.84|2003
1667678400000|2022-11-05 20:00:00|125.5|123.7|125.72|123.92|125.86|124.06|125.1|123.3|1566
1667682000000|2022-11-05 21:00:00|125.71|123.91|125.42|123.62|125.86|124.06|125.23|123.43|1295
1667685600000|2022-11-05 22:00:00|125.41|123.61|125.18|123.38|125.61|123.81|124.89|123.09|1950
1667689200000|2022-11-05 23:00:00|125.19|123.39|124.67|122.87|125.33|123.53|123.16|121.36|3619
1667692800000|2022-11-06 00:00:00|124.66|122.86|124.25|122.45|125.19|123.39|123.69|121.89|2948
1667696400000|2022-11-06 01:00:00|124.24|122.44|123.38|121.58|124.84|123.04|123.26|121.46|2062
1667700000000|2022-11-06 02:00:00|123.37|121.57|123.85|122.05|124.11|122.31|123.33|121.53|1503
1667703600000|2022-11-06 03:00:00|123.84|122.04|124.46|122.66|124.59|122.79|123.84|122.04|1239
1667707200000|2022-11-06 04:00:00|124.45|122.65|124.21|122.41|124.59|122.79|124.08|122.28|938
1667710800000|2022-11-06 05:00:00|124.22|122.42|122.9|121.1|124.38|122.58|122.75|120.95|1516
1667714400000|2022-11-06 06:00:00|122.89|121.09|123.36|121.56|123.46|121.66|122.72|120.92|1110
1667718000000|2022-11-06 07:00:00|123.35|121.55|123.44|121.64|123.5|121.7|122.91|121.11|930
1667721600000|2022-11-06 08:00:00|123.45|121.65|123.78|121.98|124.25|122.45|122.87|121.07|1726
1667725200000|2022-11-06 09:00:00|123.79|121.99|123.15|121.35|123.87|122.07|123.11|121.31|1291
1667728800000|2022-11-06 10:00:00|123.16|121.36|123.49|121.69|123.64|121.84|123.04|121.24|1036
1667732400000|2022-11-06 11:00:00|123.5|121.7|123.14|121.34|123.64|121.84|122.58|120.78|1580
1667736000000|2022-11-06 12:00:00|123.15|121.35|122.87|121.07|123.31|121.51|122.76|120.96|1129
1667739600000|2022-11-06 13:00:00|122.88|121.08|123.13|121.33|123.29|121.49|122.87|121.07|931
1667743200000|2022-11-06 14:00:00|123.12|121.32|123.21|121.41|123.48|121.68|122.63|120.83|1375
1667746800000|2022-11-06 15:00:00|123.22|121.42|123.2|121.4|123.74|121.94|123.07|121.27|1088
1667750400000|2022-11-06 16:00:00|123.19|121.39|122.37|120.57|123.19|121.39|121.57|119.77|2742
1667754000000|2022-11-06 17:00:00|122.38|120.58|122.14|120.34|122.38|120.58|121.81|120.01|1429
1667757600000|2022-11-06 18:00:00|122.15|120.35|121.4|119.6|122.22|120.42|121.16|119.36|1837
1667761200000|2022-11-06 19:00:00|121.39|119.59|120.95|119.15|121.64|119.84|120.58|118.78|1576
1667764800000|2022-11-06 20:00:00|120.94|119.14|122.01|118.21|122.09|119.44|120.73|117.88|1442
1667768400000|2022-11-06 21:00:00|122.02|118.22|121.65|117.85|122.62|118.82|121.65|117.85|1705
1667772000000|2022-11-06 22:00:00|121.66|117.86|120.42|118.62|121.72|119.37|119.8|117.82|1764
1667775600000|2022-11-06 23:00:00|120.41|118.61|117.51|115.71|120.43|118.63|117.12|115.32|5885
1667779200000|2022-11-07 00:00:00|117.52|115.72|118.35|116.55|118.97|117.17|117.14|115.34|4835
1667782800000|2022-11-07 01:00:00|118.34|116.54|119.07|117.27|119.34|117.54|117.8|116|3502
1667786400000|2022-11-07 02:00:00|119.08|117.28|119.74|117.94|119.9|118.1|118.89|117.09|2800
1667790000000|2022-11-07 03:00:00|119.73|117.93|119.44|117.64|119.87|118.07|119.15|117.35|2307
1667793600000|2022-11-07 04:00:00|119.45|117.65|119.47|117.67|119.56|117.76|118.78|116.98|2117
1667797200000|2022-11-07 05:00:00|119.46|117.66|119.64|117.84|119.81|118.01|119.22|117.42|2171
1667800800000|2022-11-07 06:00:00|119.63|117.83|119.49|117.69|119.99|118.19|118.98|117.18|2781
1667804400000|2022-11-07 07:00:00|119.5|117.7|116.34|114.54|119.55|117.75|116.16|114.36|4673
1667808000000|2022-11-07 08:00:00|116.35|114.55|118.14|116.34|118.28|116.48|116.18|114.38|4227
1667811600000|2022-11-07 09:00:00|118.15|116.35|118.28|116.48|118.49|116.69|117.95|116.15|3044
1667815200000|2022-11-07 10:00:00|118.25|116.45|118.45|116.65|119.19|117.39|118.23|116.43|3273
1667818800000|2022-11-07 11:00:00|118.47|116.67|118.67|116.87|118.94|117.14|118.3|116.5|2148
1667822400000|2022-11-07 12:00:00|118.65|116.85|119.31|117.51|119.35|117.55|118.45|116.65|2567
1667826000000|2022-11-07 13:00:00|119.29|117.49|118.49|116.69|119.57|117.77|118.29|116.49|3751
1667829600000|2022-11-07 14:00:00|118.48|116.68|118.26|116.46|119.08|117.28|117.88|116.08|4232
1667833200000|2022-11-07 15:00:00|118.27|116.47|119.78|117.98|119.79|117.99|118.24|116.44|4007
1667836800000|2022-11-07 16:00:00|119.79|117.99|118.17|116.37|119.87|118.07|118.16|116.36|3584
1667840400000|2022-11-07 17:00:00|118.16|116.36|118.77|116.97|118.82|117.02|118.08|116.28|2330
1667844000000|2022-11-07 18:00:00|118.76|116.96|118.83|117.03|119.2|117.4|118.59|116.79|2148
1667847600000|2022-11-07 19:00:00|118.84|117.04|119.94|118.14|120.09|118.29|118.79|116.99|3187
1667851200000|2022-11-07 20:00:00|119.95|118.15|119.99|118.19|120.33|118.53|119.85|118.05|2030
1667854800000|2022-11-07 21:00:00|119.98|118.18|118.8|117|120.04|118.24|118.32|116.52|2571
1667858400000|2022-11-07 22:00:00|118.79|116.99|117.47|115.67|118.92|117.12|116.45|114.65|2085
1667862000000|2022-11-07 23:00:00|117.48|115.68|118.79|116.99|118.88|117.08|117.47|115.67|3244
1667865600000|2022-11-08 00:00:00|118.78|116.98|117.94|116.14|119.04|117.24|117.87|116.07|3572
1667869200000|2022-11-08 01:00:00|117.93|116.13|119.53|117.73|119.82|118.02|117.66|115.86|3594
1667872800000|2022-11-08 02:00:00|119.5|117.7|116.87|115.07|119.69|117.89|116.87|115.07|3491
1667876400000|2022-11-08 03:00:00|116.88|115.08|113.8|112|117.08|115.28|113.42|111.62|7827
1667880000000|2022-11-08 04:00:00|113.79|111.99|112.29|110.49|114.7|112.9|111.01|109.21|8602
1667883600000|2022-11-08 05:00:00|112.28|110.48|111.8|110|112.85|111.05|109.43|107.63|7342
1667887200000|2022-11-08 06:00:00|111.79|109.99|112.7|110.9|113.11|111.31|111.25|109.45|5414
1667890800000|2022-11-08 07:00:00|112.69|110.89|113.33|111.53|113.61|111.81|112.37|110.57|4707
1667894400000|2022-11-08 08:00:00|113.34|111.54|113.05|111.25|113.67|111.87|112.79|110.99|4543
1667898000000|2022-11-08 09:00:00|113.04|111.24|113.56|111.76|114.06|112.26|112.84|111.04|4634
1667901600000|2022-11-08 10:00:00|113.55|111.75|113.53|111.73|113.94|112.14|113.34|111.54|3986
1667905200000|2022-11-08 11:00:00|113.54|111.74|113.39|111.59|114|112.2|112.64|110.84|3930
1667908800000|2022-11-08 12:00:00|113.38|111.58|113.88|112.08|113.98|112.18|113.08|111.28|3573
1667912400000|2022-11-08 13:00:00|113.89|112.09|113.14|111.34|114.4|112.6|112.86|111.06|4309
1667916000000|2022-11-08 14:00:00|113.15|111.35|113.25|111.45|113.88|112.08|111.52|109.72|6375
1667919600000|2022-11-08 15:00:00|113.24|111.44|114.48|112.68|114.5|112.7|111.93|110.13|5592
1667923200000|2022-11-08 16:00:00|114.49|112.69|117.13|115.33|118.76|116.96|113.81|112.01|8756
1667926800000|2022-11-08 17:00:00|117.12|115.32|111.97|110.17|117.61|115.81|111.87|110.07|7080
1667930400000|2022-11-08 18:00:00|111.96|110.16|106.93|105.13|112.96|111.16|106.24|104.44|9972
1667934000000|2022-11-08 19:00:00|106.92|105.12|103.75|101.95|107.76|105.96|96.31|94.51|10140
1667937600000|2022-11-08 20:00:00|103.57|101.77|103.23|101.43|104.58|102.78|101.18|99.38|8679
1667941200000|2022-11-08 21:00:00|103.21|101.41|104.13|102.33|105.09|103.29|102.68|100.88|6194
1667944800000|2022-11-08 22:00:00|104.15|102.35|103.09|101.29|104.33|102.53|102.8|101|4201
1667948400000|2022-11-08 23:00:00|103.38|101.58|104.14|102.34|105.34|103.54|102.39|100.59|3398
1667952000000|2022-11-09 00:00:00|104.13|102.33|102.98|101.18|105.04|103.24|102.76|100.96|5676
1667955600000|2022-11-09 01:00:00|102.97|101.17|103.06|101.26|104.61|102.81|102.75|100.95|6265
1667959200000|2022-11-09 02:00:00|102.98|101.18|102.15|100.35|104.28|102.48|102|100.2|5056
1667962800000|2022-11-09 03:00:00|102.14|100.34|103.01|101.21|104.34|102.54|101.49|99.69|1162
1667966400000|2022-11-09 04:00:00|103.05|101.25|102.54|100.74|103.12|101.32|101.84|100.04|1746
1667970000000|2022-11-09 05:00:00|102.62|100.82|102.98|101.18|103.51|101.71|102.21|100.41|2024
1667973600000|2022-11-09 06:00:00|102.97|101.17|102.6|100.8|103.98|102.18|102.57|100.77|6216
1667977200000|2022-11-09 07:00:00|102.61|100.81|102.8|101|103.8|102|102.57|100.77|5791
1667980800000|2022-11-09 08:00:00|102.81|101.01|101.61|99.81|102.84|101.04|100.62|98.82|6970
1667984400000|2022-11-09 09:00:00|101.62|99.82|99.08|97.28|101.71|99.91|98.06|96.26|8515
1667988000000|2022-11-09 10:00:00|99.07|97.27|98.94|97.14|99.7|97.9|96.13|94.33|9340
1667991600000|2022-11-09 11:00:00|98.95|97.15|100.24|98.44|100.41|98.61|98.47|96.67|7092
1667995200000|2022-11-09 12:00:00|100.25|98.45|100.09|98.29|101.12|99.32|98.77|96.97|8214
1667998800000|2022-11-09 13:00:00|100.06|98.26|99.11|97.31|100.54|98.74|98.7|96.9|7134
1668002400000|2022-11-09 14:00:00|99.07|97.27|99.38|97.58|100.46|98.66|97.81|96.01|8125
1668006000000|2022-11-09 15:00:00|99.37|97.57|96.85|95.05|100.34|98.54|95.77|93.97|9367
1668009600000|2022-11-09 16:00:00|96.86|95.06|97.03|95.23|98.54|96.74|95.93|94.13|7900
1668013200000|2022-11-09 17:00:00|97.01|95.21|97.92|96.12|98.64|96.84|96.26|94.46|7474
1668016800000|2022-11-09 18:00:00|97.9|96.1|96.43|94.63|98.12|96.32|94.87|93.07|7590
1668020400000|2022-11-09 19:00:00|96.46|94.66|98.8|97|99.92|98.12|96.23|94.43|6091
1668024000000|2022-11-09 20:00:00|98.79|96.99|98.84|97.04|100.64|98.84|98.25|96.45|7958
1668027600000|2022-11-09 21:00:00|98.85|97.05|89.89|88.09|98.87|97.07|88.9|87.1|7742
1668031200000|2022-11-09 22:00:00|89.91|88.11|89.22|87.42|91.23|89.43|89.22|87.42|6397
1668034800000|2022-11-09 23:00:00|89.23|87.43|90.02|88.22|90.87|89.07|88.13|86.33|7579
1668038400000|2022-11-10 00:00:00|90.03|88.23|93.04|91.24|93.1|91.3|88.06|86.26|7054
1668042000000|2022-11-10 01:00:00|93.06|91.26|92.64|90.84|94.53|92.73|92.13|90.33|5666
1668045600000|2022-11-10 02:00:00|92.63|90.83|92.38|90.58|92.77|90.97|91.49|89.69|5292
1668049200000|2022-11-10 03:00:00|92.37|90.57|94.71|92.91|96.15|94.35|92.36|90.56|8193
1668052800000|2022-11-10 04:00:00|94.61|92.81|96.61|94.81|96.86|95.06|94.2|92.4|5444
1668056400000|2022-11-10 05:00:00|96.75|94.95|98.62|96.82|98.93|97.13|96.58|94.78|5298
1668060000000|2022-11-10 06:00:00|98.59|96.79|97.66|95.86|99.01|97.21|97.47|95.67|4256
1668063600000|2022-11-10 07:00:00|97.78|95.98|97.87|96.07|98.54|96.74|97.23|95.43|2597
1668067200000|2022-11-10 08:00:00|97.79|95.99|98.24|96.44|98.72|96.92|96.24|94.44|3010
1668070800000|2022-11-10 09:00:00|98.23|96.43|97.78|95.98|98.54|96.74|97.47|95.67|1385
1668074400000|2022-11-10 10:00:00|97.77|95.97|95.59|93.79|98.06|96.26|95.35|93.55|1772
1668078000000|2022-11-10 11:00:00|95.6|93.8|98.27|96.47|98.77|96.97|95.1|93.3|2062
1668081600000|2022-11-10 12:00:00|98.28|96.48|97.75|95.95|98.79|96.99|95.82|94.02|4198
1668085200000|2022-11-10 13:00:00|97.74|95.94|106.56|104.76|106.81|105.01|97.54|95.74|5839
1668088800000|2022-11-10 14:00:00|106.55|104.75|103.24|101.44|106.55|104.75|102.53|100.73|4271
1668092400000|2022-11-10 15:00:00|103.23|101.43|103.22|101.42|104.31|102.51|102.18|100.38|3156
1668096000000|2022-11-10 16:00:00|103.25|101.45|103.76|101.96|104.8|103|102.64|100.84|4404
1668099600000|2022-11-10 17:00:00|103.81|102.01|102.1|100.3|104.21|102.41|101.1|99.3|4931
1668103200000|2022-11-10 18:00:00|102.09|100.29|103.06|101.26|103.74|101.94|102.06|100.26|2765
1668106800000|2022-11-10 19:00:00|103.04|101.24|103.92|102.12|103.95|102.15|102.44|100.64|2992
1668110400000|2022-11-10 20:00:00|103.91|102.11|104.64|102.84|105.14|103.34|102.83|101.03|2182
1668114000000|2022-11-10 21:00:00|104.8|103|104.58|102.78|105.08|103.28|104.07|102.27|3691
1668117600000|2022-11-10 22:00:00|104.59|102.79|104.22|102.42|104.8|103|103.99|102.19|2598
1668121200000|2022-11-10 23:00:00|104.3|102.5|103.33|101.53|104.67|102.87|102.95|101.15|2803
1668124800000|2022-11-11 00:00:00|103.32|101.52|104.11|102.31|104.28|102.48|102.52|100.72|2237
1668128400000|2022-11-11 01:00:00|104.12|102.32|102.2|100.4|105.21|103.41|101.88|100.08|2464
1668132000000|2022-11-11 02:00:00|102.21|100.41|102.42|100.62|102.54|100.74|100.67|98.87|3718
1668135600000|2022-11-11 03:00:00|102.43|100.63|101.67|99.87|102.44|100.64|100.3|98.5|2545
1668139200000|2022-11-11 04:00:00|101.64|99.84|101.79|99.99|102.32|100.52|101.15|99.35|2476
1668142800000|2022-11-11 05:00:00|101.8|100|103.47|101.67|103.69|101.89|101.69|99.89|1367
1668146400000|2022-11-11 06:00:00|103.46|101.66|103.67|101.87|103.76|101.96|102.65|100.85|2820
1668150000000|2022-11-11 07:00:00|103.66|101.86|104.4|102.6|105.09|103.29|103.26|101.46|3034
1668153600000|2022-11-11 08:00:00|104.41|102.61|105.05|103.25|105.29|103.49|104.22|102.42|2290
1668157200000|2022-11-11 09:00:00|105.06|103.26|104.98|103.18|105.61|103.81|104.15|102.35|1708
1668160800000|2022-11-11 10:00:00|104.97|103.17|105.47|103.67|106.64|104.84|104.72|102.92|2480
1668164400000|2022-11-11 11:00:00|105.48|103.68|105.05|103.25|106.27|104.47|104.52|102.72|2669
1668168000000|2022-11-11 12:00:00|105.01|103.21|106.74|104.94|107.55|105.75|105.01|103.21|4391
1668171600000|2022-11-11 13:00:00|106.73|104.93|105.26|103.46|107.08|105.28|105.21|103.41|3091
1668175200000|2022-11-11 14:00:00|105.25|103.45|103.08|101.28|105.29|103.49|99.71|97.91|5676
1668178800000|2022-11-11 15:00:00|103.1|101.3|103.09|101.29|104.2|102.4|102.11|100.31|2818
1668182400000|2022-11-11 16:00:00|103.06|101.26|102.74|100.94|103.37|101.57|101.27|99.47|2486
1668186000000|2022-11-11 17:00:00|102.67|100.87|102.85|101.05|103.14|101.34|101.79|99.99|2942
1668189600000|2022-11-11 18:00:00|102.8|101|102.11|100.31|103.41|101.61|102.09|100.29|1747
1668193200000|2022-11-11 19:00:00|102.13|100.33|102.71|100.91|102.83|101.03|101.48|99.68|1270
1668196800000|2022-11-11 20:00:00|102.7|100.9|101.73|99.93|102.8|101|101.06|99.26|1643
1668200400000|2022-11-11 21:00:00|101.78|99.98|102.8|101|103.08|101.28|101.77|99.97|2065
1668240000000|2022-11-12 08:00:00|101.26|99.46|100.36|98.56|101.62|99.82|100.19|98.39|2159
1668243600000|2022-11-12 09:00:00|100.37|98.57|100.96|99.16|101.28|99.48|99.84|98.04|2526
1668247200000|2022-11-12 10:00:00|100.97|99.17|101.23|99.43|101.66|99.86|100.81|99.01|2618
1668250800000|2022-11-12 11:00:00|101.24|99.44|101.69|99.89|101.85|100.05|101.21|99.41|1546
1668254400000|2022-11-12 12:00:00|101.7|99.9|101.73|99.93|102|100.2|101.19|99.39|1955
1668258000000|2022-11-12 13:00:00|101.74|99.94|101.72|99.92|101.93|100.13|100.97|99.17|1782
1668261600000|2022-11-12 14:00:00|101.74|99.94|102.39|100.59|102.69|100.89|101.01|99.21|2035
1668265200000|2022-11-12 15:00:00|102.38|100.58|102.97|101.17|102.98|101.18|102.16|100.36|1628
1668268800000|2022-11-12 16:00:00|102.98|101.18|102.96|101.16|103.44|101.64|102.2|100.4|2194
1668272400000|2022-11-12 17:00:00|102.97|101.17|103.14|101.34|103.38|101.58|102.7|100.9|1981
1668276000000|2022-11-12 18:00:00|103.15|101.35|103.1|101.3|103.34|101.54|102.77|100.97|2116
1668279600000|2022-11-12 19:00:00|103.11|101.31|103.25|101.45|103.6|101.8|102.92|101.12|1751
1668283200000|2022-11-12 20:00:00|103.24|101.44|103.35|101.55|103.36|101.56|103.02|101.22|1391
1668286800000|2022-11-12 21:00:00|103.34|101.54|103.53|101.73|103.59|101.79|102.97|101.17|1303
1668290400000|2022-11-12 22:00:00|103.52|101.72|103.38|101.58|103.55|101.75|103.31|101.51|1066
1668294000000|2022-11-12 23:00:00|103.39|101.59|103.45|101.65|103.45|101.65|102.37|100.57|1914
1668297600000|2022-11-13 00:00:00|103.46|101.66|103.4|101.6|104.3|102.5|103.02|101.22|2449
1668301200000|2022-11-13 01:00:00|103.41|101.61|103.07|101.27|103.61|101.81|102.8|101|1379
1668304800000|2022-11-13 02:00:00|103.08|101.28|103.76|101.96|103.77|101.97|103.06|101.26|1444
1668308400000|2022-11-13 03:00:00|103.77|101.97|103.69|101.89|103.96|102.16|103.28|101.48|1331
1668312000000|2022-11-13 04:00:00|103.68|101.88|103.17|101.37|103.98|102.18|103.05|101.25|1465
1668315600000|2022-11-13 05:00:00|103.16|101.36|103.36|101.56|103.4|101.6|103.05|101.25|1048
1668319200000|2022-11-13 06:00:00|103.35|101.55|101.73|99.93|103.4|101.6|101.65|99.85|2627
1668322800000|2022-11-13 07:00:00|101.72|99.92|101.43|99.63|102.01|100.21|101.02|99.22|2982
1668326400000|2022-11-13 08:00:00|101.42|99.62|99.61|97.81|101.43|99.63|99.11|97.31|1862
1668330000000|2022-11-13 09:00:00|99.6|97.8|99.58|97.78|100.01|98.21|98.83|97.03|2825
1668333600000|2022-11-13 10:00:00|99.6|97.8|99.96|98.16|100.14|98.34|99.14|97.34|2402
1668337200000|2022-11-13 11:00:00|99.95|98.15|100.65|98.85|100.82|99.02|99.74|97.94|2431
1668340800000|2022-11-13 12:00:00|100.64|98.84|100.94|99.14|101.35|99.55|100.44|98.64|2362
1668344400000|2022-11-13 13:00:00|100.93|99.13|101.6|99.8|102.63|100.83|100.25|98.45|2889
1668348000000|2022-11-13 14:00:00|101.58|99.78|101.72|99.92|102.27|100.47|101.24|99.44|2709
1668351600000|2022-11-13 15:00:00|101.71|99.91|101.98|100.18|102.58|100.78|101.43|99.63|2774
1668355200000|2022-11-13 16:00:00|101.99|100.19|101.68|99.88|102.21|100.41|101.5|99.7|2381
1668358800000|2022-11-13 17:00:00|101.7|99.9|102.38|100.58|102.39|100.59|100.77|98.97|2638
1668362400000|2022-11-13 18:00:00|102.37|100.57|101.92|100.12|102.7|100.9|101.23|99.43|2537
1668366000000|2022-11-13 19:00:00|101.93|100.13|101.87|100.07|102.19|100.39|101.67|99.87|2018
1668369600000|2022-11-13 20:00:00|101.89|100.09|101.99|98.19|103.03|100.33|101.57|98.07|2570
1668373200000|2022-11-13 21:00:00|101.98|98.18|101.34|97.54|102.42|98.62|100.65|96.85|3379
1668376800000|2022-11-13 22:00:00|101.33|97.53|100.91|99.11|101.39|99.19|100.18|97.4|2328
1668380400000|2022-11-13 23:00:00|100.88|99.08|100.3|98.5|100.88|99.08|99.57|97.77|2853
1668384000000|2022-11-14 00:00:00|100.29|98.49|99.46|97.66|101.08|99.28|97.12|95.32|4198
1668387600000|2022-11-14 01:00:00|99.47|97.67|98.71|96.91|100.47|98.67|97.8|96|4460
1668391200000|2022-11-14 02:00:00|98.73|96.93|99.52|97.72|99.58|97.78|97.37|95.57|3193
1668394800000|2022-11-14 03:00:00|99.51|97.71|99.45|97.65|100.08|98.28|99.13|97.33|2941
1668398400000|2022-11-14 04:00:00|99.46|97.66|99.08|97.28|99.55|97.75|97.85|96.05|3465
1668402000000|2022-11-14 05:00:00|99.09|97.29|99.32|97.52|99.63|97.83|98.3|96.5|3550
1668405600000|2022-11-14 06:00:00|99.31|97.51|102.68|100.88|102.92|101.12|99.23|97.43|4139
1668409200000|2022-11-14 07:00:00|102.66|100.86|103.88|102.08|103.88|102.08|101.39|99.59|5499
1668412800000|2022-11-14 08:00:00|103.89|102.09|103.97|102.17|104.9|103.1|103.42|101.62|3527
1668416400000|2022-11-14 09:00:00|103.96|102.16|103.98|102.18|104.37|102.57|103.22|101.42|3381
1668420000000|2022-11-14 10:00:00|103.99|102.19|104.17|102.37|104.31|102.51|103.48|101.68|2708
1668423600000|2022-11-14 11:00:00|104.18|102.38|103.95|102.15|104.55|102.75|103.82|102.02|3134
1668427200000|2022-11-14 12:00:00|103.93|102.13|104.4|102.6|104.57|102.77|103.35|101.55|3570
1668430800000|2022-11-14 13:00:00|104.37|102.57|103.64|101.84|105.43|103.63|102.36|100.56|5705
1668434400000|2022-11-14 14:00:00|103.54|101.74|102.55|100.75|104.37|102.57|101.65|99.85|6777
1668438000000|2022-11-14 15:00:00|102.56|100.76|102.64|100.84|102.78|100.98|101.59|99.79|3294
1668441600000|2022-11-14 16:00:00|102.65|100.85|101.81|100.01|103.11|101.31|101.07|99.27|4600
1668445200000|2022-11-14 17:00:00|101.8|100|102.57|100.77|102.59|100.79|101.49|99.69|2975
1668448800000|2022-11-14 18:00:00|102.6|100.8|103.8|102|103.97|102.17|102.38|100.58|2670
1668452400000|2022-11-14 19:00:00|103.79|101.99|102.1|100.3|104|102.2|101.79|99.99|3794
1668456000000|2022-11-14 20:00:00|102.12|100.32|102.32|100.52|102.8|101|101.77|99.97|4154
1668459600000|2022-11-14 21:00:00|102.29|100.49|103.55|101.75|103.77|101.97|102.19|100.39|3581
1668463200000|2022-11-14 22:00:00|103.54|101.74|103.69|101.89|103.8|102|103.07|101.27|1890
1668466800000|2022-11-14 23:00:00|103.68|101.88|104.64|102.84|104.86|103.06|103.56|101.76|4718
1668470400000|2022-11-15 00:00:00|104.65|102.85|103.47|101.67|105.04|103.24|103.13|101.33|4802
1668474000000|2022-11-15 01:00:00|103.46|101.66|104.9|103.1|105.17|103.37|103.11|101.31|4458
1668477600000|2022-11-15 02:00:00|104.93|103.13|104.77|102.97|105.3|103.5|104.37|102.57|3740
1668481200000|2022-11-15 03:00:00|104.74|102.94|105.26|103.46|105.46|103.66|104.62|102.82|3297
1668484800000|2022-11-15 04:00:00|105.27|103.47|104.72|102.92|105.55|103.75|104.66|102.86|2647
1668488400000|2022-11-15 05:00:00|104.73|102.93|104.59|102.79|105.41|103.61|104.49|102.69|3156
1668492000000|2022-11-15 06:00:00|104.6|102.8|105.94|104.14|106.15|104.35|104.56|102.76|3106
1668495600000|2022-11-15 07:00:00|105.95|104.15|106.49|104.69|106.51|104.71|105.45|103.65|4140
1668499200000|2022-11-15 08:00:00|106.5|104.7|106.66|104.86|107.01|105.21|106.06|104.26|2531
1668502800000|2022-11-15 09:00:00|106.7|104.9|105.62|103.82|106.73|104.93|105.11|103.31|2746
1668506400000|2022-11-15 10:00:00|105.63|103.83|105.75|103.95|105.84|104.04|105.17|103.37|1938
1668510000000|2022-11-15 11:00:00|105.72|103.92|105.15|103.35|106.11|104.31|104.76|102.96|2213
1668513600000|2022-11-15 12:00:00|105.14|103.34|105.68|103.88|105.72|103.92|104.85|103.05|1351
1668517200000|2022-11-15 13:00:00|105.66|103.86|105.89|104.09|106.55|104.75|105.28|103.48|2763
1668520800000|2022-11-15 14:00:00|105.86|104.06|104.87|103.07|105.88|104.08|104.53|102.73|3413
1668524400000|2022-11-15 15:00:00|104.86|103.06|105.36|103.56|105.83|104.03|104.58|102.78|2634
1668528000000|2022-11-15 16:00:00|105.35|103.55|105.77|103.97|105.89|104.09|105.17|103.37|2848
1668531600000|2022-11-15 17:00:00|105.76|103.96|105.91|104.11|106.06|104.26|105.46|103.66|3605
1668535200000|2022-11-15 18:00:00|105.9|104.1|104.08|102.28|106.06|104.26|103.6|101.8|3215
1668538800000|2022-11-15 19:00:00|104.05|102.25|104.6|102.8|104.78|102.98|103.56|101.76|1567
1668542400000|2022-11-15 20:00:00|104.57|102.77|104.44|102.64|104.82|103.02|104.03|102.23|947
1668546000000|2022-11-15 21:00:00|104.4|102.6|104.45|102.65|104.54|102.74|104.06|102.26|1019
1668549600000|2022-11-15 22:00:00|104.44|102.64|104.74|102.94|104.88|103.08|104.32|102.52|1380
1668553200000|2022-11-15 23:00:00|104.75|102.95|104.7|102.9|104.8|103|104.27|102.47|2768
1668556800000|2022-11-16 00:00:00|104.69|102.89|104.45|102.65|104.97|103.17|104.29|102.49|2467
1668560400000|2022-11-16 01:00:00|104.43|102.63|105.1|103.3|105.15|103.35|104.4|102.6|2349
1668564000000|2022-11-16 02:00:00|105.14|103.34|106.25|104.45|106.25|104.45|104.95|103.15|762
1668567600000|2022-11-16 03:00:00|106.24|104.44|105.96|104.16|106.27|104.47|105.78|103.98|660
1668571200000|2022-11-16 04:00:00|105.99|104.19|105.39|103.59|106|104.2|105.25|103.45|547
1668574800000|2022-11-16 05:00:00|105.37|103.57|105.62|103.82|105.64|103.84|105.3|103.5|512
1668578400000|2022-11-16 06:00:00|105.61|103.81|105.56|103.76|105.79|103.99|104.83|103.03|1067
1668582000000|2022-11-16 07:00:00|105.55|103.75|104.59|102.79|105.68|103.88|104.59|102.79|1577
1668585600000|2022-11-16 08:00:00|104.6|102.8|104.7|102.9|104.98|103.18|103.42|101.62|3078
1668589200000|2022-11-16 09:00:00|104.81|103.01|105.26|103.46|105.27|103.47|104.49|102.69|2474
1668592800000|2022-11-16 10:00:00|105.25|103.45|108.05|106.25|108.78|106.98|105.02|103.22|3262
1668596400000|2022-11-16 11:00:00|108.02|106.22|107.71|105.91|110.67|108.87|107.38|105.58|4336
1668600000000|2022-11-16 12:00:00|107.7|105.9|108.22|106.42|108.71|106.91|106.85|105.05|3353
1668603600000|2022-11-16 13:00:00|108.21|106.41|107.44|105.64|108.59|106.79|107.11|105.31|3983
1668607200000|2022-11-16 14:00:00|107.45|105.65|106.91|105.11|107.85|106.05|105.41|103.61|3829
1668610800000|2022-11-16 15:00:00|106.9|105.1|106.11|104.31|107.96|106.16|105.58|103.78|3523
1668614400000|2022-11-16 16:00:00|106.12|104.32|106.31|104.51|107.12|105.32|105.44|103.64|3764
1668618000000|2022-11-16 17:00:00|106.34|104.54|106.39|104.59|106.93|105.13|106.15|104.35|3766
1668621600000|2022-11-16 18:00:00|106.4|104.6|105.76|103.96|106.4|104.6|105.67|103.87|2502
1668625200000|2022-11-16 19:00:00|105.77|103.97|105.25|103.45|105.78|103.98|104.77|102.97|1468
1668628800000|2022-11-16 20:00:00|105.21|103.41|104.7|102.9|105.24|103.44|104.54|102.74|2191
1668632400000|2022-11-16 21:00:00|104.71|102.91|104.59|102.79|105.2|103.4|104.51|102.71|929
1668636000000|2022-11-16 22:00:00|104.58|102.78|104.89|103.09|104.96|103.16|103.87|102.07|2194
1668639600000|2022-11-16 23:00:00|104.86|103.06|105.3|103.5|105.62|103.82|104.68|102.88|3452
1668643200000|2022-11-17 00:00:00|105.31|103.51|105.88|104.08|106.1|104.3|105.03|103.23|2391
1668646800000|2022-11-17 01:00:00|105.89|104.09|105.73|103.93|106.11|104.31|105.47|103.67|1936
1668650400000|2022-11-17 02:00:00|105.7|103.9|104.43|102.63|105.83|104.03|104.38|102.58|2627
1668654000000|2022-11-17 03:00:00|104.46|102.66|104.21|102.41|104.72|102.92|104.02|102.22|2950
1668657600000|2022-11-17 04:00:00|104.2|102.4|103.27|101.47|104.24|102.44|102.46|100.66|4602
1668661200000|2022-11-17 05:00:00|103.23|101.43|103.96|102.16|103.97|102.17|103.22|101.42|3340
1668664800000|2022-11-17 06:00:00|103.95|102.15|103.4|101.6|104.36|102.56|103.29|101.49|2827
1668668400000|2022-11-17 07:00:00|103.38|101.58|104.16|102.36|104.39|102.59|103.26|101.46|2214
1668672000000|2022-11-17 08:00:00|104.17|102.37|104.07|102.27|104.45|102.65|104.02|102.22|966
1668675600000|2022-11-17 09:00:00|104.04|102.24|103.01|101.21|104.11|102.31|102.82|101.02|1761
1668679200000|2022-11-17 10:00:00|102.99|101.19|103.11|101.31|103.32|101.52|102.6|100.8|1460
1668682800000|2022-11-17 11:00:00|103.1|101.3|103.69|101.89|103.69|101.89|103.09|101.29|2104
1668686400000|2022-11-17 12:00:00|103.67|101.87|103.67|101.87|103.77|101.97|103.22|101.42|1639
1668690000000|2022-11-17 13:00:00|103.66|101.86|102.66|100.86|103.68|101.88|102.11|100.31|2275
1668693600000|2022-11-17 14:00:00|102.68|100.88|103.2|101.4|103.42|101.62|102.49|100.69|2798
1668697200000|2022-11-17 15:00:00|103.22|101.42|102.9|101.1|104.33|102.53|102.53|100.73|3472
1668700800000|2022-11-17 16:00:00|102.89|101.09|103.64|101.84|103.97|102.17|102.54|100.74|2661
1668704400000|2022-11-17 17:00:00|103.66|101.86|104.13|102.33|104.3|102.5|103.6|101.8|2137
1668708000000|2022-11-17 18:00:00|104.14|102.34|104.02|102.22|104.33|102.53|103.9|102.1|1626
1668711600000|2022-11-17 19:00:00|104.01|102.21|103.84|102.04|104.08|102.28|103.72|101.92|1513
1668715200000|2022-11-17 20:00:00|103.82|102.02|104.82|103.02|105.12|103.32|103.73|101.93|1700
1668718800000|2022-11-17 21:00:00|104.79|102.99|104.81|103.01|105.29|103.49|104.74|102.94|2187
1668722400000|2022-11-17 22:00:00|104.82|103.02|104.85|103.05|104.98|103.18|104.52|102.72|1149
1668726000000|2022-11-17 23:00:00|104.86|103.06|104.71|102.91|104.97|103.17|104.23|102.43|1627
1668729600000|2022-11-18 00:00:00|104.72|102.92|105.91|104.11|105.97|104.17|104.5|102.7|3139
1668733200000|2022-11-18 01:00:00|105.92|104.12|105.61|103.81|106.05|104.25|105.43|103.63|1794
1668736800000|2022-11-18 02:00:00|105.62|103.82|106.28|104.48|106.63|104.83|105.41|103.61|1783
1668740400000|2022-11-18 03:00:00|106.29|104.49|105.57|103.77|106.45|104.65|105.55|103.75|634
1668744000000|2022-11-18 04:00:00|105.55|103.75|105.48|103.68|105.76|103.96|105.25|103.45|964
1668747600000|2022-11-18 05:00:00|105.47|103.67|105.39|103.59|105.64|103.84|105.38|103.58|328
1668751200000|2022-11-18 06:00:00|105.41|103.61|105.65|103.85|105.81|104.01|105.07|103.27|585
1668754800000|2022-11-18 07:00:00|105.64|103.84|105.07|103.27|105.68|103.88|104.98|103.18|607
1668758400000|2022-11-18 08:00:00|105.08|103.28|105.24|103.44|105.3|103.5|104.59|102.79|1653
1668762000000|2022-11-18 09:00:00|105.25|103.45|105.28|103.48|105.32|103.52|105.04|103.24|909
1668765600000|2022-11-18 10:00:00|105.27|103.47|105.16|103.36|105.77|103.97|104.97|103.17|1910
1668769200000|2022-11-18 11:00:00|105.12|103.32|105.27|103.47|105.28|103.48|104.98|103.18|1105
1668772800000|2022-11-18 12:00:00|105.26|103.46|105.58|103.78|105.7|103.9|105.25|103.45|1014
1668776400000|2022-11-18 13:00:00|105.61|103.81|105.37|103.57|105.89|104.09|105.37|103.57|965
1668780000000|2022-11-18 14:00:00|105.49|103.69|105.46|103.66|105.71|103.91|104.72|102.92|1864
1668783600000|2022-11-18 15:00:00|105.45|103.65|105.52|103.72|105.65|103.85|105.05|103.25|1142
1668787200000|2022-11-18 16:00:00|105.54|103.74|105.3|103.5|105.96|104.16|105.28|103.48|1287
1668790800000|2022-11-18 17:00:00|105.31|103.51|105.04|103.24|105.34|103.54|104.55|102.75|1272
1668794400000|2022-11-18 18:00:00|105.03|103.23|104.81|103.01|105.12|103.32|104.54|102.74|830
1668798000000|2022-11-18 19:00:00|104.79|102.99|105.13|103.33|105.15|103.35|104.68|102.88|788
1668801600000|2022-11-18 20:00:00|105.05|103.25|105.02|103.22|105.25|103.45|104.88|103.08|613
1668805200000|2022-11-18 21:00:00|105.01|103.21|105.07|103.27|105.34|103.54|104.78|102.98|1070
1668844800000|2022-11-19 08:00:00|105.34|103.54|105.41|103.61|105.87|104.07|105.23|103.43|1348
1668848400000|2022-11-19 09:00:00|105.42|103.62|105.4|103.6|105.63|103.83|105.24|103.44|976
1668852000000|2022-11-19 10:00:00|105.41|103.61|105.08|103.28|105.58|103.78|105.08|103.28|870
1668855600000|2022-11-19 11:00:00|105.09|103.29|105.71|103.91|105.71|103.91|105.09|103.29|640
1668859200000|2022-11-19 12:00:00|105.7|103.9|105.81|104.01|105.88|104.08|105.45|103.65|883
1668862800000|2022-11-19 13:00:00|105.82|104.02|105.63|103.83|105.99|104.19|105.45|103.65|960
1668866400000|2022-11-19 14:00:00|105.64|103.84|105.67|103.87|106.24|104.44|105.46|103.66|1277
1668870000000|2022-11-19 15:00:00|105.68|103.88|106.17|104.37|106.27|104.47|105.68|103.88|1301
1668873600000|2022-11-19 16:00:00|106.16|104.36|106.15|104.35|106.35|104.55|106.03|104.23|768
1668877200000|2022-11-19 17:00:00|106.14|104.34|106.01|104.21|106.27|104.47|105.95|104.15|721
1668880800000|2022-11-19 18:00:00|106|104.2|105.97|104.17|106.11|104.31|105.8|104|661
1668884400000|2022-11-19 19:00:00|105.98|104.18|105.47|103.67|106|104.2|105.45|103.65|610
1668888000000|2022-11-19 20:00:00|105.48|103.68|105.46|103.66|105.69|103.89|105.33|103.53|556
1668891600000|2022-11-19 21:00:00|105.45|103.65|105.75|103.95|105.89|104.09|105.45|103.65|494
1668895200000|2022-11-19 22:00:00|105.74|103.94|105.76|103.96|106.56|104.76|105.7|103.9|1241
1668898800000|2022-11-19 23:00:00|105.77|103.97|105.64|103.84|106.06|104.26|105.48|103.68|742
1668902400000|2022-11-20 00:00:00|105.65|103.85|106.32|104.52|106.43|104.63|105.51|103.71|1181
1668906000000|2022-11-20 01:00:00|106.33|104.53|106.24|104.44|106.43|104.63|106.14|104.34|305
1668909600000|2022-11-20 02:00:00|106.1|104.3|106.06|104.26|106.28|104.48|105.98|104.18|692
1668913200000|2022-11-20 03:00:00|106.05|104.25|106.04|104.24|106.16|104.36|105.93|104.13|531
1668916800000|2022-11-20 04:00:00|106.03|104.23|108.12|106.32|108.23|106.43|106.01|104.21|1472
1668920400000|2022-11-20 05:00:00|108.13|106.33|106.98|105.18|108.38|106.58|106.89|105.09|1350
1668924000000|2022-11-20 06:00:00|106.97|105.17|106.96|105.16|107.06|105.26|106.61|104.81|896
1668927600000|2022-11-20 07:00:00|106.95|105.15|106.87|105.07|107.2|105.4|106.56|104.76|745
1668931200000|2022-11-20 08:00:00|106.88|105.08|105.67|103.87|107.01|105.21|105.49|103.69|1592
1668934800000|2022-11-20 09:00:00|105.64|103.84|106.12|104.32|106.69|104.89|105.49|103.69|1497
1668938400000|2022-11-20 10:00:00|106.11|104.31|105.93|104.13|106.33|104.53|105.45|103.65|1262
1668942000000|2022-11-20 11:00:00|105.92|104.12|104.58|102.78|105.94|104.14|104.53|102.73|2014
1668945600000|2022-11-20 12:00:00|104.57|102.77|104.73|102.93|105.09|103.29|103.88|102.08|2180
1668949200000|2022-11-20 13:00:00|104.72|102.92|104.81|103.01|105.09|103.29|104.23|102.43|1509
1668952800000|2022-11-20 14:00:00|104.82|103.02|104.62|102.82|104.96|103.16|104.55|102.75|793
1668956400000|2022-11-20 15:00:00|104.63|102.83|104.66|102.86|104.8|103|104.32|102.52|952
1668960000000|2022-11-20 16:00:00|104.67|102.87|104.89|103.09|105.01|103.21|104.03|102.23|1311
1668963600000|2022-11-20 17:00:00|104.88|103.08|105.08|103.28|105.4|103.6|104.73|102.93|1358
1668967200000|2022-11-20 18:00:00|105.07|103.27|106.78|104.98|106.8|105|104.88|103.08|1848
1668970800000|2022-11-20 19:00:00|106.79|104.99|107.6|105.8|107.78|105.98|106.79|104.99|2502
1668974400000|2022-11-20 20:00:00|107.61|105.81|108.66|104.86|109.12|106.51|107.38|104.75|2731
1668978000000|2022-11-20 21:00:00|108.65|104.85|106.93|103.13|109.01|105.21|106.68|102.88|3095
1668981600000|2022-11-20 22:00:00|106.95|103.15|105.59|103.79|107.19|104.85|105.48|102.27|2805
1668985200000|2022-11-20 23:00:00|105.6|103.8|105.63|103.83|106.04|104.24|104.64|102.84|3376
1668988800000|2022-11-21 00:00:00|105.64|103.84|107.49|105.69|108.21|106.41|104.43|102.63|4474
1668992400000|2022-11-21 01:00:00|107.46|105.66|105.08|103.28|107.49|105.69|105.04|103.24|2407
1668996000000|2022-11-21 02:00:00|105.09|103.29|104.15|102.35|105.1|103.3|101.79|99.99|4917
1668999600000|2022-11-21 03:00:00|104.1|102.3|103.8|102|104.52|102.72|103.57|101.77|296
1669003200000|2022-11-21 04:00:00|103.79|101.99|103.61|101.81|104.4|102.6|103.57|101.77|1312
1669006800000|2022-11-21 05:00:00|103.62|101.82|104.89|103.09|105.61|103.81|103.55|101.75|2357
1669010400000|2022-11-21 06:00:00|104.91|103.11|104.08|102.28|105.12|103.32|103.82|102.02|2483
1669014000000|2022-11-21 07:00:00|104.09|102.29|103.51|101.71|104.44|102.64|103.12|101.32|2925
1669017600000|2022-11-21 08:00:00|103.48|101.68|103.46|101.66|104.12|102.32|103.09|101.29|3377
1669021200000|2022-11-21 09:00:00|103.47|101.67|103.55|101.75|104.34|102.54|102.94|101.14|3628
1669024800000|2022-11-21 10:00:00|103.48|101.68|103.35|101.55|103.73|101.93|102.89|101.09|2841
1669028400000|2022-11-21 11:00:00|103.33|101.53|103.53|101.73|103.58|101.78|102.97|101.17|1635
1669032000000|2022-11-21 12:00:00|103.54|101.74|103.29|101.49|103.58|101.78|102.94|101.14|1564
1669035600000|2022-11-21 13:00:00|103.28|101.48|103.46|101.66|104.12|102.32|103.08|101.28|2461
1669039200000|2022-11-21 14:00:00|103.47|101.67|103.49|101.69|104.05|102.25|103.38|101.58|2421
1669042800000|2022-11-21 15:00:00|103.48|101.68|103.72|101.92|103.92|102.12|103.33|101.53|2178
1669046400000|2022-11-21 16:00:00|103.71|101.91|103.78|101.98|104.81|103.01|102.56|100.76|3241
1669050000000|2022-11-21 17:00:00|103.74|101.94|104|102.2|104.55|102.75|103.39|101.59|3369
1669053600000|2022-11-21 18:00:00|103.99|102.19|102.98|101.18|104.17|102.37|102.25|100.45|2656
1669057200000|2022-11-21 19:00:00|102.97|101.17|102.29|100.49|103.36|101.56|101.41|99.61|3314
1669060800000|2022-11-21 20:00:00|102.28|100.48|103.57|101.77|103.96|102.16|102.14|100.34|3556
1669064400000|2022-11-21 21:00:00|103.58|101.78|103.04|101.24|103.9|102.1|102.36|100.56|3176
1669068000000|2022-11-21 22:00:00|103.05|101.25|103.74|101.94|104.08|102.28|102.82|101.02|2046
1669071600000|2022-11-21 23:00:00|103.73|101.93|104.1|102.3|104.58|102.78|103.72|101.92|2330
1669075200000|2022-11-22 00:00:00|104.09|102.29|104.59|102.79|105.29|103.49|103.82|102.02|3098
1669078800000|2022-11-22 01:00:00|104.6|102.8|104.57|102.77|104.92|103.12|104.51|102.71|2945
1669082400000|2022-11-22 02:00:00|104.59|102.79|105.1|103.3|105.31|103.51|104.56|102.76|2182
1669086000000|2022-11-22 03:00:00|105.08|103.28|105.41|103.61|105.54|103.74|105.02|103.22|1909
1669089600000|2022-11-22 04:00:00|105.4|103.6|106.36|104.56|106.38|104.58|105.38|103.58|1804
1669093200000|2022-11-22 05:00:00|106.35|104.55|105.79|103.99|106.37|104.57|105.47|103.67|1820
1669096800000|2022-11-22 06:00:00|105.78|103.98|104.86|103.06|106.66|104.86|104.61|102.81|3541
1669100400000|2022-11-22 07:00:00|104.84|103.04|105.71|103.91|106.25|104.45|104.35|102.55|3367
1669104000000|2022-11-22 08:00:00|105.7|103.9|106.07|104.27|106.26|104.46|105.41|103.61|2724
1669107600000|2022-11-22 09:00:00|106.06|104.26|105.7|103.9|106.69|104.89|105.44|103.64|2287
1669111200000|2022-11-22 10:00:00|105.69|103.89|106.38|104.58|106.52|104.72|105.36|103.56|2790
1669114800000|2022-11-22 11:00:00|106.37|104.57|106.93|105.13|107.24|105.44|106|104.2|3350
1669118400000|2022-11-22 12:00:00|106.94|105.14|107.43|105.63|107.61|105.81|106.37|104.57|3334
1669122000000|2022-11-22 13:00:00|107.45|105.65|109.7|107.9|110.14|108.34|107.43|105.63|4919
1669125600000|2022-11-22 14:00:00|109.69|107.89|108.68|106.88|109.84|108.04|108.25|106.45|4772
1669129200000|2022-11-22 15:00:00|108.67|106.87|109.63|107.83|110.08|108.28|108.67|106.87|3718
1669132800000|2022-11-22 16:00:00|109.65|107.85|108.92|107.12|109.83|108.03|108.6|106.8|1980
1669136400000|2022-11-22 17:00:00|108.93|107.13|107.98|106.18|109.45|107.65|107.77|105.97|1939
1669140000000|2022-11-22 18:00:00|107.98|106.18|108.27|106.47|108.45|106.65|107.65|105.85|3096
1669143600000|2022-11-22 19:00:00|108.32|106.52|108.53|106.73|108.97|107.17|108.17|106.37|3546
1669147200000|2022-11-22 20:00:00|108.58|106.78|108.22|106.42|108.78|106.98|108.09|106.29|3052
1669150800000|2022-11-22 21:00:00|108.23|106.43|108.4|106.6|108.55|106.75|107.65|105.85|2525
1669154400000|2022-11-22 22:00:00|108.41|106.61|109.03|107.23|109.26|107.46|108.27|106.47|1241
1669158000000|2022-11-22 23:00:00|109.04|107.24|110.11|108.31|110.11|108.31|108.9|107.1|1643
1669161600000|2022-11-23 00:00:00|110.12|108.32|109.86|108.06|110.99|109.19|109.68|107.88|3200
1669165200000|2022-11-23 01:00:00|109.82|108.02|109.27|107.47|109.95|108.15|109.26|107.46|1960
1669168800000|2022-11-23 02:00:00|109.28|107.48|114.52|112.72|115.71|113.91|109.23|107.43|5123
1669172400000|2022-11-23 03:00:00|114.53|112.73|118.02|116.22|118.28|116.48|113.84|112.04|4746
1669176000000|2022-11-23 04:00:00|118|116.2|117.13|115.33|118.5|116.7|116.18|114.38|3828
1669179600000|2022-11-23 05:00:00|117.11|115.31|119.37|117.57|119.88|118.08|116.64|114.84|3622
1669183200000|2022-11-23 06:00:00|119.36|117.56|118.12|116.32|120.45|118.65|117.76|115.96|3652
1669186800000|2022-11-23 07:00:00|118.14|116.34|117|115.2|118.22|116.42|116.76|114.96|3157
1669190400000|2022-11-23 08:00:00|117.01|115.21|117.4|115.6|117.92|116.12|116.66|114.86|4307
1669194000000|2022-11-23 09:00:00|117.43|115.63|114.97|113.17|117.7|115.9|114.62|112.82|3459
1669197600000|2022-11-23 10:00:00|114.91|113.11|115.22|113.42|115.87|114.07|114.78|112.98|4349
1669201200000|2022-11-23 11:00:00|115.23|113.43|115.3|113.5|116.02|114.22|114.64|112.84|4249
1669204800000|2022-11-23 12:00:00|115.31|113.51|114.75|112.95|115.49|113.69|114.46|112.66|2357
1669208400000|2022-11-23 13:00:00|114.76|112.96|114.65|112.85|115.29|113.49|114.23|112.43|3528
1669212000000|2022-11-23 14:00:00|114.64|112.84|115.81|114.01|116.91|115.11|114.48|112.68|4256
1669215600000|2022-11-23 15:00:00|115.8|114|115.99|114.19|116.26|114.46|115.46|113.66|3234
1669219200000|2022-11-23 16:00:00|116|114.2|114.77|112.97|116.14|114.34|114.71|112.91|3504
1669222800000|2022-11-23 17:00:00|114.78|112.98|115.5|113.7|115.77|113.97|114.72|112.92|4132
1669226400000|2022-11-23 18:00:00|115.51|113.71|116.14|114.34|116.7|114.9|115.37|113.57|4577
1669230000000|2022-11-23 19:00:00|116.12|114.32|115.92|114.12|117.03|115.23|115.08|113.28|7194
1669233600000|2022-11-23 20:00:00|115.87|114.07|115.92|114.12|116.25|114.45|115.41|113.61|4101
1669237200000|2022-11-23 21:00:00|115.91|114.11|115.4|113.6|115.94|114.14|115.07|113.27|2271
1669240800000|2022-11-23 22:00:00|115.41|113.61|115.47|113.67|115.63|113.83|114.75|112.95|1235
1669244400000|2022-11-23 23:00:00|115.46|113.66|115.67|113.87|115.92|114.12|115.31|113.51|4499
1669248000000|2022-11-24 00:00:00|115.73|113.93|114.27|112.47|115.8|114|114.01|112.21|4917
1669251600000|2022-11-24 01:00:00|114.22|112.42|115.39|113.59|115.54|113.74|113.96|112.16|2282
1669255200000|2022-11-24 02:00:00|115.38|113.58|115.77|113.97|116.07|114.27|115.02|113.22|2250
1669258800000|2022-11-24 03:00:00|115.76|113.96|116.07|114.27|116.83|115.03|115.48|113.68|2415
1669262400000|2022-11-24 04:00:00|116.06|114.26|116.11|114.31|116.15|114.35|115.68|113.88|1943
1669266000000|2022-11-24 05:00:00|116.06|114.26|114.68|112.88|116.17|114.37|114.67|112.87|2717
1669269600000|2022-11-24 06:00:00|114.75|112.95|115.23|113.43|115.31|113.51|114.37|112.57|2324
1669273200000|2022-11-24 07:00:00|115.22|113.42|115.34|113.54|116.41|114.61|115.22|113.42|2262
1669276800000|2022-11-24 08:00:00|115.33|113.53|115.79|113.99|115.86|114.06|114.92|113.12|2555
1669280400000|2022-11-24 09:00:00|115.8|114|116.41|114.61|116.76|114.96|115.52|113.72|1635
1669284000000|2022-11-24 10:00:00|116.46|114.66|117.77|115.97|117.89|116.09|115.66|113.86|2925
1669287600000|2022-11-24 11:00:00|117.76|115.96|118.39|116.59|119.58|117.78|117.22|115.42|5255
1669291200000|2022-11-24 12:00:00|118.41|116.61|116.97|115.17|119.22|117.42|116.57|114.77|4020
1669294800000|2022-11-24 13:00:00|116.96|115.16|116.82|115.02|117.3|115.5|116.24|114.44|2849
1669298400000|2022-11-24 14:00:00|116.78|114.98|116.39|114.59|116.94|115.14|115.61|113.81|4327
1669302000000|2022-11-24 15:00:00|116.33|114.53|117.18|115.38|117.23|115.43|116|114.2|3516
1669305600000|2022-11-24 16:00:00|117.2|115.4|117.34|115.54|117.83|116.03|116.25|114.45|3552
1669309200000|2022-11-24 17:00:00|117.33|115.53|117.95|116.15|118.47|116.67|117.04|115.24|2411
1669312800000|2022-11-24 18:00:00|117.93|116.13|118.55|116.75|118.7|116.9|117.38|115.58|3488
1669316400000|2022-11-24 19:00:00|118.54|116.74|117.91|116.11|118.79|116.99|117.68|115.88|3694
1669320000000|2022-11-24 20:00:00|117.93|116.13|118.12|116.32|118.68|116.88|117.86|116.06|3304
1669323600000|2022-11-24 21:00:00|118.13|116.33|117.08|115.28|119.04|117.24|117.04|115.24|3429
1669327200000|2022-11-24 22:00:00|117.07|115.27|116.77|114.97|117.4|115.6|116.75|114.95|1181
1669330800000|2022-11-24 23:00:00|116.8|115|116.74|114.94|117.14|115.34|116.4|114.6|3119
1669334400000|2022-11-25 00:00:00|116.73|114.93|116.11|114.31|116.82|115.02|115.66|113.86|5060
1669338000000|2022-11-25 01:00:00|116.12|114.32|115.87|114.07|116.49|114.69|115.74|113.94|2912
1669341600000|2022-11-25 02:00:00|115.86|114.06|115.92|114.12|116|114.2|114.27|112.47|4301
1669345200000|2022-11-25 03:00:00|115.91|114.11|115.86|114.06|116.03|114.23|115.34|113.54|2546
1669348800000|2022-11-25 04:00:00|115.85|114.05|115.46|113.66|116.07|114.27|115.01|113.21|3742
1669352400000|2022-11-25 05:00:00|115.45|113.65|115.7|113.9|116.26|114.46|115.41|113.61|3272
1669356000000|2022-11-25 06:00:00|115.71|113.91|116.15|114.35|116.57|114.77|115.44|113.64|3628
1669359600000|2022-11-25 07:00:00|116.13|114.33|116.68|114.88|116.74|114.94|115.94|114.14|2221
1669363200000|2022-11-25 08:00:00|116.67|114.87|115.94|114.14|116.85|115.05|115.78|113.98|3276
1669366800000|2022-11-25 09:00:00|115.93|114.13|115.92|114.12|116.38|114.58|115.73|113.93|2189
1669370400000|2022-11-25 10:00:00|115.93|114.13|116.06|114.26|116.18|114.38|115.14|113.34|2844
1669374000000|2022-11-25 11:00:00|116.07|114.27|116.49|114.69|117.2|115.4|116.02|114.22|3691
1669377600000|2022-11-25 12:00:00|116.5|114.7|115.93|114.13|116.84|115.04|115.87|114.07|2999
1669381200000|2022-11-25 13:00:00|115.96|114.16|115.56|113.76|115.98|114.18|115.18|113.38|2638
1669384800000|2022-11-25 14:00:00|115.55|113.75|115.67|113.87|115.75|113.95|115.07|113.27|2482
1669388400000|2022-11-25 15:00:00|115.68|113.88|115.35|113.55|115.79|113.99|115.27|113.47|2466
1669392000000|2022-11-25 16:00:00|115.34|113.54|114.86|113.06|115.36|113.56|114.47|112.67|3679
1669395600000|2022-11-25 17:00:00|114.85|113.05|114.82|113.02|115.1|113.3|114.67|112.87|1606
1669399200000|2022-11-25 18:00:00|114.83|113.03|114.21|112.41|114.83|113.03|114.14|112.34|1556
1669402800000|2022-11-25 19:00:00|114.22|112.42|114.39|112.59|114.46|112.66|114.14|112.34|1142
1669406400000|2022-11-25 20:00:00|114.38|112.58|114.21|112.41|114.75|112.95|114.18|112.38|824
1669410000000|2022-11-25 21:00:00|114.2|112.4|114.3|112.5|114.39|112.59|114.08|112.28|841
1669449600000|2022-11-26 08:00:00|115.28|113.48|114.76|112.96|115.3|113.5|114.73|112.93|991
1669453200000|2022-11-26 09:00:00|114.77|112.97|114.98|113.18|115.43|113.63|114.77|112.97|1427
1669456800000|2022-11-26 10:00:00|114.97|113.17|115.18|113.38|115.44|113.64|114.84|113.04|1408
1669460400000|2022-11-26 11:00:00|115.19|113.39|114.91|113.11|115.34|113.54|114.77|112.97|1123
1669464000000|2022-11-26 12:00:00|114.92|113.12|115|113.2|115.04|113.24|114.79|112.99|827
1669467600000|2022-11-26 13:00:00|115.01|113.21|115.08|113.28|115.22|113.42|114.89|113.09|1092
1669471200000|2022-11-26 14:00:00|115.09|113.29|113.97|112.17|115.88|114.08|113.37|111.57|2681
1669474800000|2022-11-26 15:00:00|113.95|112.15|113.46|111.66|114.2|112.4|112.74|110.94|3647
1669478400000|2022-11-26 16:00:00|113.47|111.67|113.12|111.32|113.57|111.77|113.08|111.28|1678
1669482000000|2022-11-26 17:00:00|113.11|111.31|113.02|111.22|113.34|111.54|112.79|110.99|1760
1669485600000|2022-11-26 18:00:00|113.01|111.21|113|111.2|113.3|111.5|112.91|111.11|1119
1669489200000|2022-11-26 19:00:00|113.01|111.21|113.08|111.28|113.13|111.33|112.3|110.5|1801
1669492800000|2022-11-26 20:00:00|113.09|111.29|113.5|111.7|113.51|111.71|113.03|111.23|953
1669496400000|2022-11-26 21:00:00|113.49|111.69|113.43|111.63|113.98|112.18|113.4|111.6|1160
1669500000000|2022-11-26 22:00:00|113.44|111.64|112.91|111.11|113.46|111.66|112.51|110.71|1167
1669503600000|2022-11-26 23:00:00|112.9|111.1|113.33|111.53|113.49|111.69|112.86|111.06|1366
1669507200000|2022-11-27 00:00:00|113.32|111.52|113.23|111.43|113.74|111.94|113.21|111.41|1657
1669510800000|2022-11-27 01:00:00|113.24|111.44|113.82|112.02|114.03|112.23|113.24|111.44|1427
1669514400000|2022-11-27 02:00:00|113.83|112.03|113.93|112.13|114.11|112.31|113.69|111.89|1525
1669518000000|2022-11-27 03:00:00|113.92|112.12|113.97|112.17|114.18|112.38|113.69|111.89|1020
1669521600000|2022-11-27 04:00:00|113.98|112.18|113.63|111.83|114.33|112.53|113.63|111.83|1531
1669525200000|2022-11-27 05:00:00|113.64|111.84|113.28|111.48|113.76|111.96|113.17|111.37|1542
1669528800000|2022-11-27 06:00:00|113.31|111.51|113.48|111.68|113.71|111.91|113.24|111.44|1028
1669532400000|2022-11-27 07:00:00|113.49|111.69|113.63|111.83|113.74|111.94|113.4|111.6|709
1669536000000|2022-11-27 08:00:00|113.62|111.82|113.55|111.75|113.91|112.11|113.22|111.42|1550
1669539600000|2022-11-27 09:00:00|113.56|111.76|113.42|111.62|113.8|112|113.37|111.57|1328
1669543200000|2022-11-27 10:00:00|113.43|111.63|114.11|112.31|114.6|112.8|113.3|111.5|1746
1669546800000|2022-11-27 11:00:00|114.1|112.3|114.17|112.37|114.42|112.62|113.82|112.02|1138
1669550400000|2022-11-27 12:00:00|114.16|112.36|114.17|112.37|114.4|112.6|113.78|111.98|1077
1669554000000|2022-11-27 13:00:00|114.16|112.36|113.78|111.98|114.26|112.46|113.68|111.88|1312
1669557600000|2022-11-27 14:00:00|113.77|111.97|113.76|111.96|113.9|112.1|113.4|111.6|909
1669561200000|2022-11-27 15:00:00|113.77|111.97|114.02|112.22|114.26|112.46|113.39|111.59|1081
1669564800000|2022-11-27 16:00:00|114.01|112.21|113.81|112.01|114.26|112.46|113.81|112.01|1289
1669568400000|2022-11-27 17:00:00|113.8|112|113.64|111.84|113.89|112.09|113.21|111.41|1148
1669572000000|2022-11-27 18:00:00|113.63|111.83|114.01|112.21|114.04|112.24|113.45|111.65|951
1669575600000|2022-11-27 19:00:00|114.02|112.22|113.8|112|114.07|112.27|113.23|111.43|1143
1669579200000|2022-11-27 20:00:00|113.79|111.99|114.94|111.14|114.97|112.15|113.7|111.01|603
1669582800000|2022-11-27 21:00:00|114.92|111.12|115.02|111.22|115.12|111.32|114.81|111.01|763
1669586400000|2022-11-27 22:00:00|114.93|111.13|113.9|112.1|114.99|112.26|113.86|111.1|234
1669590000000|2022-11-27 23:00:00|113.89|112.09|112.02|110.22|113.9|112.1|111.62|109.82|3958
1669593600000|2022-11-28 00:00:00|111.99|110.19|112.42|110.62|112.85|111.05|111.92|110.12|1928
1669597200000|2022-11-28 01:00:00|112.43|110.63|107.93|106.13|112.66|110.86|107.37|105.57|6953
1669600800000|2022-11-28 02:00:00|107.91|106.11|107.71|105.91|108.26|106.46|106.85|105.05|6834
1669604400000|2022-11-28 03:00:00|107.69|105.89|108.34|106.54|108.52|106.72|107.55|105.75|4814
1669608000000|2022-11-28 04:00:00|108.36|106.56|109.5|107.7|109.5|107.7|108.22|106.42|3471
1669611600000|2022-11-28 05:00:00|109.49|107.69|108.76|106.96|109.71|107.91|108.65|106.85|1720
1669615200000|2022-11-28 06:00:00|108.75|106.95|109.19|107.39|109.2|107.4|108.55|106.75|2169
1669618800000|2022-11-28 07:00:00|109.18|107.38|109.42|107.62|109.45|107.65|108.85|107.05|1818
1669622400000|2022-11-28 08:00:00|109.43|107.63|109.35|107.55|109.61|107.81|108.88|107.08|2434
1669626000000|2022-11-28 09:00:00|109.36|107.56|108.92|107.12|109.51|107.71|108.86|107.06|1687
1669629600000|2022-11-28 10:00:00|108.9|107.1|108.87|107.07|109.12|107.32|108.56|106.76|2032
1669633200000|2022-11-28 11:00:00|108.88|107.08|108.65|106.85|109.14|107.34|108.57|106.77|2248
1669636800000|2022-11-28 12:00:00|108.64|106.84|108.87|107.07|109.18|107.38|108.6|106.8|2897
1669640400000|2022-11-28 13:00:00|108.85|107.05|111.3|109.5|111.3|109.5|108.79|106.99|2918
1669644000000|2022-11-28 14:00:00|111.31|109.51|109.74|107.94|111.43|109.63|109.62|107.82|4737
1669647600000|2022-11-28 15:00:00|109.73|107.93|109.25|107.45|109.95|108.15|108.61|106.81|3777
1669651200000|2022-11-28 16:00:00|109.24|107.44|110.73|108.93|111.18|109.38|108.74|106.94|5136
1669654800000|2022-11-28 17:00:00|110.74|108.94|110.81|109.01|111.51|109.71|110.63|108.83|5514
1669658400000|2022-11-28 18:00:00|110.82|109.02|110.6|108.8|111.06|109.26|110.56|108.76|2780
1669662000000|2022-11-28 19:00:00|110.61|108.81|110.84|109.04|111.12|109.32|110.45|108.65|1673
1669665600000|2022-11-28 20:00:00|110.85|109.05|111.13|109.33|111.25|109.45|110.81|109.01|2461
1669669200000|2022-11-28 21:00:00|111.14|109.34|110.87|109.07|111.14|109.34|110.61|108.81|2889
1669672800000|2022-11-28 22:00:00|110.88|109.08|110.67|108.87|111.08|109.28|110.66|108.86|1796
1669676400000|2022-11-28 23:00:00|110.68|108.88|110.83|109.03|111.2|109.4|110.57|108.77|2165
1669680000000|2022-11-29 00:00:00|110.84|109.04|110.91|109.11|111.26|109.46|110.06|108.26|4563
1669683600000|2022-11-29 01:00:00|110.9|109.1|112.09|110.29|112.56|110.76|110.89|109.09|4043
1669687200000|2022-11-29 02:00:00|112.08|110.28|112.72|110.92|112.75|110.95|111.97|110.17|3872
1669690800000|2022-11-29 03:00:00|112.71|110.91|112.06|110.26|112.75|110.95|112.01|110.21|2335
1669694400000|2022-11-29 04:00:00|112.04|110.24|113.3|111.5|113.81|112.01|112.01|110.21|4649
1669698000000|2022-11-29 05:00:00|113.31|111.51|113.33|111.53|113.8|112|113.09|111.29|3622
1669701600000|2022-11-29 06:00:00|113.34|111.54|112.71|110.91|113.39|111.59|112.69|110.89|1959
1669705200000|2022-11-29 07:00:00|112.72|110.92|112.5|110.7|113.02|111.22|112.31|110.51|1530
1669708800000|2022-11-29 08:00:00|112.52|110.72|112.84|111.04|113.02|111.22|112.36|110.56|2924
1669712400000|2022-11-29 09:00:00|112.87|111.07|112.55|110.75|112.92|111.12|112.27|110.47|2312
1669716000000|2022-11-29 10:00:00|112.56|110.76|112.52|110.72|112.74|110.94|112.3|110.5|2250
1669719600000|2022-11-29 11:00:00|112.54|110.74|112.77|110.97|113.04|111.24|112.49|110.69|1732
1669723200000|2022-11-29 12:00:00|112.79|110.99|112.53|110.73|112.8|111|112.44|110.64|571
1669726800000|2022-11-29 13:00:00|112.54|110.74|111.69|109.89|112.56|110.76|111.29|109.49|2379
1669730400000|2022-11-29 14:00:00|111.68|109.88|111.96|110.16|112.26|110.46|111.15|109.35|3764
1669734000000|2022-11-29 15:00:00|111.97|110.17|112.8|111|113.17|111.37|111.66|109.86|3397
1669737600000|2022-11-29 16:00:00|112.81|111.01|112.75|110.95|114.07|112.27|111.85|110.05|4175
1669741200000|2022-11-29 17:00:00|112.74|110.94|112.23|110.43|112.83|111.03|111.61|109.81|3301
1669744800000|2022-11-29 18:00:00|112.22|110.42|112|110.2|112.35|110.55|111.79|109.99|2348
1669748400000|2022-11-29 19:00:00|112.01|110.21|112|110.2|112.28|110.48|111.9|110.1|3169
1669752000000|2022-11-29 20:00:00|112.06|110.26|112.17|110.37|112.46|110.66|111.8|110|2524
1669755600000|2022-11-29 21:00:00|112.19|110.39|112.35|110.55|112.55|110.75|112.09|110.29|1598
1669759200000|2022-11-29 22:00:00|112.34|110.54|112.32|110.52|112.43|110.63|112.13|110.33|1174
1669762800000|2022-11-29 23:00:00|112.29|110.49|111.84|110.04|112.42|110.62|111.72|109.92|1147
1669766400000|2022-11-30 00:00:00|111.81|110.01|114.73|112.93|115|113.2|111.55|109.75|3912
1669770000000|2022-11-30 01:00:00|114.74|112.94|114.58|112.78|115.14|113.34|114.04|112.24|3469
1669773600000|2022-11-30 02:00:00|114.57|112.77|114.82|113.02|115.51|113.71|114.33|112.53|2608
1669777200000|2022-11-30 03:00:00|114.81|113.01|112.52|110.72|114.93|113.13|112.51|110.71|2354
1669780800000|2022-11-30 04:00:00|112.54|110.74|113.61|111.81|113.63|111.83|112.54|110.74|1751
1669784400000|2022-11-30 05:00:00|113.62|111.82|113.43|111.63|113.77|111.97|113.33|111.53|1437
1669788000000|2022-11-30 06:00:00|113.42|111.62|113.32|111.52|113.81|112.01|113.08|111.28|1741
1669791600000|2022-11-30 07:00:00|113.33|111.53|113.43|111.63|113.59|111.79|113.29|111.49|2114
1669795200000|2022-11-30 08:00:00|113.41|111.61|113.31|111.51|113.72|111.92|112.96|111.16|2368
1669798800000|2022-11-30 09:00:00|113.3|111.5|113.24|111.44|113.94|112.14|112.72|110.92|1647
1669802400000|2022-11-30 10:00:00|113.25|111.45|113.23|111.43|113.46|111.66|113.14|111.34|1703
1669806000000|2022-11-30 11:00:00|113.21|111.41|113.65|111.85|113.72|111.92|113.2|111.4|2186
1669809600000|2022-11-30 12:00:00|113.64|111.84|112.9|111.1|113.8|112|112.77|110.97|2427
1669813200000|2022-11-30 13:00:00|112.89|111.09|113.29|111.49|113.93|112.13|112.74|110.94|3996
1669816800000|2022-11-30 14:00:00|113.28|111.48|113.86|112.06|113.95|112.15|113.28|111.48|2745
1669820400000|2022-11-30 15:00:00|113.85|112.05|113.79|111.99|113.87|112.07|113.41|111.61|2542
1669824000000|2022-11-30 16:00:00|113.8|112|113.22|111.42|113.8|112|112.91|111.11|3060
1669827600000|2022-11-30 17:00:00|113.21|111.41|111.88|110.08|113.29|111.49|111.27|109.47|4247
1669831200000|2022-11-30 18:00:00|111.87|110.07|112.86|111.06|113.63|111.83|111.34|109.54|5608
1669834800000|2022-11-30 19:00:00|112.87|111.07|113.87|112.07|114.36|112.56|112.87|111.07|5036
1669838400000|2022-11-30 20:00:00|113.88|112.08|114.35|112.55|114.38|112.58|113.66|111.86|2625
1669842000000|2022-11-30 21:00:00|114.34|112.54|114.17|112.37|114.55|112.75|113.81|112.01|3131
1669845600000|2022-11-30 22:00:00|114.18|112.38|114.28|112.48|114.56|112.76|113.77|111.97|1827
1669849200000|2022-11-30 23:00:00|114.27|112.47|114.38|112.58|114.76|112.96|113.66|111.86|4728
1669852800000|2022-12-01 00:00:00|114.37|112.57|114.16|112.36|114.71|112.91|113.72|111.92|4579
1669856400000|2022-12-01 01:00:00|114.19|112.39|113.66|111.86|114.19|112.39|113.39|111.59|1289
1669860000000|2022-12-01 02:00:00|113.67|111.87|113.67|111.87|113.91|112.11|113.24|111.44|609
1669863600000|2022-12-01 03:00:00|113.66|111.86|113.73|111.93|113.95|112.15|113.56|111.76|814
1669867200000|2022-12-01 04:00:00|113.72|111.92|113.34|111.54|113.92|112.12|113.31|111.51|715
1669870800000|2022-12-01 05:00:00|113.33|111.53|113.21|111.41|113.67|111.87|112.87|111.07|563
1669874400000|2022-12-01 06:00:00|113.22|111.42|113.25|111.45|113.42|111.62|113|111.2|623
1669878000000|2022-12-01 07:00:00|113.26|111.46|112.66|110.86|113.29|111.49|112.53|110.73|1010
1669881600000|2022-12-01 08:00:00|112.65|110.85|112.72|110.92|112.91|111.11|112.41|110.61|2281
1669885200000|2022-12-01 09:00:00|112.7|110.9|112.67|110.87|112.76|110.96|112.21|110.41|1671
1669888800000|2022-12-01 10:00:00|112.68|110.88|112.82|111.02|112.85|111.05|112.48|110.68|2344
1669892400000|2022-12-01 11:00:00|112.81|111.01|112.92|111.12|112.96|111.16|112.42|110.62|1863
1669896000000|2022-12-01 12:00:00|112.91|111.11|113|111.2|113.09|111.29|112.62|110.82|3274
1669899600000|2022-12-01 13:00:00|112.99|111.19|111.75|109.95|113|111.2|110.74|108.94|5099
1669903200000|2022-12-01 14:00:00|111.76|109.96|111.92|110.12|112.21|110.41|111.29|109.49|5726
1669906800000|2022-12-01 15:00:00|111.91|110.11|111.58|109.78|112.11|110.31|110.56|108.76|6391
1669910400000|2022-12-01 16:00:00|111.57|109.77|111.76|109.96|111.86|110.06|110.95|109.15|3718
1669914000000|2022-12-01 17:00:00|111.75|109.95|111.92|110.12|112.13|110.33|111.3|109.5|3362
1669917600000|2022-12-01 18:00:00|111.91|110.11|111.85|110.05|112.19|110.39|111.65|109.85|3005
1669921200000|2022-12-01 19:00:00|111.86|110.06|111.54|109.74|111.93|110.13|111.54|109.74|1574
1669924800000|2022-12-01 20:00:00|111.53|109.73|111.48|109.68|111.77|109.97|111.44|109.64|917
1669928400000|2022-12-01 21:00:00|111.53|109.73|111.57|109.77|111.6|109.8|111.22|109.42|469
1669932000000|2022-12-01 22:00:00|111.56|109.76|111.6|109.8|112.02|110.22|111.48|109.68|2291
1669935600000|2022-12-01 23:00:00|111.62|109.82|111.33|109.53|111.66|109.86|110.69|108.89|1821
1669939200000|2022-12-02 00:00:00|111.32|109.52|111.43|109.63|111.56|109.76|110.86|109.06|3051
1669942800000|2022-12-02 01:00:00|111.44|109.64|110.26|108.46|111.68|109.88|109.48|107.68|2817
1669946400000|2022-12-02 02:00:00|110.24|108.44|110.42|108.62|110.46|108.66|109.27|107.47|3449
1669950000000|2022-12-02 03:00:00|110.41|108.61|110.34|108.54|110.56|108.76|110.14|108.34|2240
1669953600000|2022-12-02 04:00:00|110.36|108.56|110.47|108.67|110.51|108.71|109.54|107.74|2580
1669957200000|2022-12-02 05:00:00|110.46|108.66|110.76|108.96|110.8|109|110.44|108.64|1232
1669960800000|2022-12-02 06:00:00|110.74|108.94|110.62|108.82|111.15|109.35|110.59|108.79|2027
1669964400000|2022-12-02 07:00:00|110.63|108.83|111.04|109.24|111.23|109.43|110.6|108.8|1770
1669968000000|2022-12-02 08:00:00|111.05|109.25|111.05|109.25|111.29|109.49|110.88|109.08|2074
1669971600000|2022-12-02 09:00:00|111.06|109.26|111.1|109.3|111.37|109.57|111.02|109.22|1395
1669975200000|2022-12-02 10:00:00|111.11|109.31|111.28|109.48|111.34|109.54|111.04|109.24|1077
1669978800000|2022-12-02 11:00:00|111.3|109.5|111.29|109.49|111.57|109.77|111.03|109.23|2247
1669982400000|2022-12-02 12:00:00|111.25|109.45|111.43|109.63|111.44|109.64|111.03|109.23|1955
1669986000000|2022-12-02 13:00:00|111.41|109.61|110.87|109.07|111.66|109.86|110.03|108.23|3550
1669989600000|2022-12-02 14:00:00|110.85|109.05|110.99|109.19|111.67|109.87|110.54|108.74|2631
1669993200000|2022-12-02 15:00:00|110.97|109.17|111.17|109.37|111.46|109.66|110.91|109.11|3025
1669996800000|2022-12-02 16:00:00|111.18|109.38|111.35|109.55|111.38|109.58|110.85|109.05|2087
1670000400000|2022-12-02 17:00:00|111.36|109.56|111.47|109.67|112.03|110.23|111.33|109.53|997
1670004000000|2022-12-02 18:00:00|111.49|109.69|111.68|109.88|111.8|110|111.37|109.57|794
1670007600000|2022-12-02 19:00:00|111.66|109.86|112.02|110.22|112.08|110.28|111.48|109.68|690
1670011200000|2022-12-02 20:00:00|112.03|110.23|112.75|110.95|112.84|111.04|112.03|110.23|818
1670014800000|2022-12-02 21:00:00|112.73|110.93|112.65|110.85|112.86|111.06|112.51|110.71|1537
1670054400000|2022-12-03 08:00:00|111.67|109.87|111.34|109.54|111.74|109.94|111.19|109.39|1334
1670058000000|2022-12-03 09:00:00|111.35|109.55|111.68|109.88|111.69|109.89|111.2|109.4|947
1670061600000|2022-12-03 10:00:00|111.69|109.89|111.97|110.17|111.98|110.18|111.6|109.8|710
1670065200000|2022-12-03 11:00:00|111.96|110.16|112.06|110.26|112.07|110.27|111.46|109.66|1183
1670068800000|2022-12-03 12:00:00|112.07|110.27|112.49|110.69|112.61|110.81|111.95|110.15|1159
1670072400000|2022-12-03 13:00:00|112.5|110.7|112.43|110.63|112.68|110.88|112.25|110.45|1158
1670076000000|2022-12-03 14:00:00|112.41|110.61|112.49|110.69|112.53|110.73|112.21|110.41|1078
1670079600000|2022-12-03 15:00:00|112.51|110.71|112.42|110.62|112.6|110.8|112.32|110.52|548
1670083200000|2022-12-03 16:00:00|112.43|110.63|112.69|110.89|113|111.2|112.4|110.6|814
1670086800000|2022-12-03 17:00:00|112.68|110.88|112.85|111.05|113.07|111.27|112.64|110.84|631
1670090400000|2022-12-03 18:00:00|112.86|111.06|112.4|110.6|112.99|111.19|112.35|110.55|521
1670094000000|2022-12-03 19:00:00|112.41|110.61|112|110.2|112.43|110.63|111.67|109.87|692
1670097600000|2022-12-03 20:00:00|111.98|110.18|111.87|110.07|112.05|110.25|111.7|109.9|909
1670101200000|2022-12-03 21:00:00|111.84|110.04|112.03|110.23|112.04|110.24|111.45|109.65|1204
1670104800000|2022-12-03 22:00:00|112.04|110.24|110.52|108.72|112.04|110.24|110.34|108.54|1959
1670108400000|2022-12-03 23:00:00|110.53|108.73|110.57|108.77|110.88|109.08|110.36|108.56|1534
1670112000000|2022-12-04 00:00:00|110.56|108.76|111.47|109.67|111.59|109.79|110.49|108.69|1335
1670115600000|2022-12-04 01:00:00|111.48|109.68|111.64|109.84|112.2|110.4|111.32|109.52|1220
1670119200000|2022-12-04 02:00:00|111.63|109.83|111.89|110.09|112.42|110.62|111.54|109.74|1326
1670122800000|2022-12-04 03:00:00|111.9|110.1|112.39|110.59|112.75|110.95|111.77|109.97|1351
1670126400000|2022-12-04 04:00:00|112.4|110.6|112.58|110.78|112.64|110.84|112.05|110.25|1073
1670130000000|2022-12-04 05:00:00|112.59|110.79|112.6|110.8|112.85|111.05|112.36|110.56|980
1670133600000|2022-12-04 06:00:00|112.62|110.82|111.94|110.14|112.62|110.82|111.81|110.01|734
1670137200000|2022-12-04 07:00:00|111.93|110.13|111.83|110.03|112|110.2|111.78|109.98|503
1670140800000|2022-12-04 08:00:00|111.82|110.02|111.8|110|112.01|110.21|111.37|109.57|994
1670144400000|2022-12-04 09:00:00|111.81|110.01|111.64|109.84|112.06|110.26|111.63|109.83|709
1670148000000|2022-12-04 10:00:00|111.59|109.79|111.68|109.88|111.76|109.96|111.47|109.67|1047
1670151600000|2022-12-04 11:00:00|111.67|109.87|111.19|109.39|111.68|109.88|111.02|109.22|1311
1670155200000|2022-12-04 12:00:00|111.18|109.38|111.58|109.78|111.71|109.91|111.02|109.22|1215
1670158800000|2022-12-04 13:00:00|111.59|109.79|111.17|109.37|112.18|110.38|110.99|109.19|1209
1670162400000|2022-12-04 14:00:00|111.18|109.38|111.31|109.51|111.31|109.51|110.98|109.18|926
1670166000000|2022-12-04 15:00:00|111.32|109.52|111.39|109.59|111.52|109.72|111.27|109.47|1201
1670169600000|2022-12-04 16:00:00|111.38|109.58|110.95|109.15|111.55|109.75|110.82|109.02|1098
1670173200000|2022-12-04 17:00:00|110.94|109.14|111.25|109.45|111.29|109.49|110.88|109.08|795
1670176800000|2022-12-04 18:00:00|111.24|109.44|111.6|109.8|111.76|109.96|111.24|109.44|1685
1670180400000|2022-12-04 19:00:00|111.61|109.81|111.65|109.85|111.76|109.96|111.42|109.62|1136
1670184000000|2022-12-04 20:00:00|111.67|109.87|112.8|109|112.98|110.03|111.66|108.99|828
1670187600000|2022-12-04 21:00:00|112.81|109.01|112.95|109.15|113.02|109.22|112.71|108.91|619
1670191200000|2022-12-04 22:00:00|112.94|109.14|112.79|108.99|112.98|109.18|112.66|108.86|655
1670194800000|2022-12-04 23:00:00|112.8|109|112.98|109.18|113.34|109.54|112.66|108.86|1679
1670198400000|2022-12-05 00:00:00|113|109.2|112.94|111.14|113.45|111.65|112.02|109.06|2763
1670202000000|2022-12-05 01:00:00|112.95|111.15|112.87|111.07|112.95|111.15|112.43|110.63|1393
1670205600000|2022-12-05 02:00:00|112.9|111.1|112.6|110.8|113.15|111.35|112.56|110.76|1434
1670209200000|2022-12-05 03:00:00|112.61|110.81|112.92|111.12|113.66|111.86|112.39|110.59|2671
1670212800000|2022-12-05 04:00:00|112.91|111.11|114.85|113.05|115.2|113.4|112.8|111|2570
1670216400000|2022-12-05 05:00:00|114.86|113.06|115.18|113.38|115.55|113.75|114.84|113.04|3137
1670220000000|2022-12-05 06:00:00|115.19|113.39|115.96|114.16|116.07|114.27|114.78|112.98|2325
1670223600000|2022-12-05 07:00:00|115.95|114.15|117.63|115.83|117.77|115.97|115.43|113.63|2601
1670227200000|2022-12-05 08:00:00|117.64|115.84|116.97|115.17|117.83|116.03|116.79|114.99|3254
1670230800000|2022-12-05 09:00:00|116.96|115.16|116.06|114.26|117|115.2|116.02|114.22|1869
1670234400000|2022-12-05 10:00:00|116.05|114.25|116.35|114.55|116.6|114.8|116.04|114.24|1502
1670238000000|2022-12-05 11:00:00|116.37|114.57|116.28|114.48|116.6|114.8|116.1|114.3|1597
1670241600000|2022-12-05 12:00:00|116.27|114.47|115.61|113.81|116.29|114.49|115.57|113.77|1814
1670245200000|2022-12-05 13:00:00|115.62|113.82|116.49|114.69|116.52|114.72|115.46|113.66|2307
1670248800000|2022-12-05 14:00:00|116.48|114.68|116.18|114.38|117.71|115.91|116.08|114.28|2921
1670252400000|2022-12-05 15:00:00|116.17|114.37|114.57|112.77|116.17|114.37|113.86|112.06|4656
1670256000000|2022-12-05 16:00:00|114.55|112.75|113.86|112.06|114.62|112.82|113.71|111.91|3888
1670259600000|2022-12-05 17:00:00|113.85|112.05|113.72|111.92|114.27|112.47|113.57|111.77|3122
1670263200000|2022-12-05 18:00:00|113.73|111.93|113.18|111.38|113.98|112.18|113.15|111.35|2477
1670266800000|2022-12-05 19:00:00|113.17|111.37|111.07|109.27|113.27|111.47|110.51|108.71|5105
1670270400000|2022-12-05 20:00:00|111.06|109.26|111.23|109.43|111.3|109.5|110.81|109.01|3159
1670274000000|2022-12-05 21:00:00|111.24|109.44|111.21|109.41|111.39|109.59|111.14|109.34|2356
1670277600000|2022-12-05 22:00:00|111.2|109.4|111.28|109.48|111.31|109.51|110.84|109.04|1445
1670281200000|2022-12-05 23:00:00|111.27|109.47|111.36|109.56|111.42|109.62|110.98|109.18|2120
1670284800000|2022-12-06 00:00:00|111.37|109.57|111.77|109.97|111.78|109.98|111.27|109.47|2440
1670288400000|2022-12-06 01:00:00|111.76|109.96|112.12|110.32|112.23|110.43|111.68|109.88|2480
1670292000000|2022-12-06 02:00:00|112.13|110.33|112.06|110.26|112.36|110.56|111.93|110.13|2255
1670295600000|2022-12-06 03:00:00|112.07|110.27|111.76|109.96|112.24|110.44|111.76|109.96|2386
1670299200000|2022-12-06 04:00:00|111.78|109.98|112.44|110.64|112.46|110.66|111.25|109.45|2701
1670302800000|2022-12-06 05:00:00|112.46|110.66|112.32|110.52|112.65|110.85|112.08|110.28|2406
1670306400000|2022-12-06 06:00:00|112.31|110.51|112.43|110.63|112.85|111.05|112.23|110.43|2619
1670310000000|2022-12-06 07:00:00|112.42|110.62|112.26|110.46|112.49|110.69|112.16|110.36|2060
1670313600000|2022-12-06 08:00:00|112.28|110.48|112.73|110.93|112.84|111.04|112.23|110.43|1757
1670317200000|2022-12-06 09:00:00|112.72|110.92|112.04|110.24|112.77|110.97|111.99|110.19|1416
1670320800000|2022-12-06 10:00:00|112.02|110.22|112.07|110.27|112.21|110.41|111.68|109.88|1837
1670324400000|2022-12-06 11:00:00|112.09|110.29|112.26|110.46|112.39|110.59|111.38|109.58|2239
1670328000000|2022-12-06 12:00:00|112.27|110.47|112.22|110.42|112.36|110.56|112.01|110.21|2474
1670331600000|2022-12-06 13:00:00|112.23|110.43|112.05|110.25|112.46|110.66|111.96|110.16|1719
1670335200000|2022-12-06 14:00:00|112.06|110.26|111.74|109.94|112.37|110.57|111.71|109.91|2972
1670338800000|2022-12-06 15:00:00|111.73|109.93|112.02|110.22|112.41|110.61|111.26|109.46|3041
1670342400000|2022-12-06 16:00:00|112.04|110.24|111.94|110.14|112.35|110.55|111.93|110.13|1823
1670346000000|2022-12-06 17:00:00|111.95|110.15|111.73|109.93|112.11|110.31|111.35|109.55|1877
1670349600000|2022-12-06 18:00:00|111.72|109.92|111.52|109.72|111.77|109.97|111.12|109.32|2603
1670353200000|2022-12-06 19:00:00|111.53|109.73|111.45|109.65|111.53|109.73|111.08|109.28|2220
1670356800000|2022-12-06 20:00:00|111.44|109.64|111.85|110.05|111.86|110.06|111.38|109.58|820
1670360400000|2022-12-06 21:00:00|111.82|110.02|112.03|110.23|112.08|110.28|111.81|110.01|863
1670364000000|2022-12-06 22:00:00|112.04|110.24|112.13|110.33|112.26|110.46|111.98|110.18|595
1670367600000|2022-12-06 23:00:00|112.14|110.34|113.01|111.21|113.13|111.33|112.07|110.27|2728
1670371200000|2022-12-07 00:00:00|113.02|111.22|113.4|111.6|113.65|111.85|113.01|111.21|2792
1670374800000|2022-12-07 01:00:00|113.39|111.59|113.04|111.24|113.46|111.66|112.96|111.16|1655
1670378400000|2022-12-07 02:00:00|113.03|111.23|113.04|111.24|113.16|111.36|112.88|111.08|1406
1670382000000|2022-12-07 03:00:00|113.03|111.23|112.73|110.93|113.05|111.25|112.6|110.8|1855
1670385600000|2022-12-07 04:00:00|112.74|110.94|113.06|111.26|113.12|111.32|112.55|110.75|1649
1670389200000|2022-12-07 05:00:00|113.07|111.27|113.05|111.25|113.11|111.31|112.7|110.9|1391
1670392800000|2022-12-07 06:00:00|113.04|111.24|111.42|109.62|113.27|111.47|111.22|109.42|2445
1670396400000|2022-12-07 07:00:00|111.41|109.61|109.3|107.5|111.69|109.89|108.44|106.64|5609
1670400000000|2022-12-07 08:00:00|109.29|107.49|109.65|107.85|109.78|107.98|108.76|106.96|2747
1670403600000|2022-12-07 09:00:00|109.66|107.86|109.61|107.81|109.88|108.08|109.43|107.63|1730
1670407200000|2022-12-07 10:00:00|109.6|107.8|110.15|108.35|110.19|108.39|109.26|107.46|1939
1670410800000|2022-12-07 11:00:00|110.16|108.36|109.74|107.94|110.19|108.39|109.53|107.73|1234
1670414400000|2022-12-07 12:00:00|109.73|107.93|110.01|108.21|110.31|108.51|109.73|107.93|1992
1670418000000|2022-12-07 13:00:00|110.02|108.22|110.14|108.34|110.46|108.66|109.87|108.07|2054
1670421600000|2022-12-07 14:00:00|110.15|108.35|110.39|108.59|110.5|108.7|109.93|108.13|2366
1670425200000|2022-12-07 15:00:00|110.38|108.58|110.18|108.38|110.58|108.78|110.02|108.22|1870
1670428800000|2022-12-07 16:00:00|110.17|108.37|110.21|108.41|110.3|108.5|109.8|108|1965
1670432400000|2022-12-07 17:00:00|110.19|108.39|110.36|108.56|110.67|108.87|110.17|108.37|1157
1670436000000|2022-12-07 18:00:00|110.34|108.54|109.62|107.82|110.54|108.74|109.6|107.8|1879
1670439600000|2022-12-07 19:00:00|109.63|107.83|110.08|108.28|110.23|108.43|109.61|107.81|1732
1670443200000|2022-12-07 20:00:00|110.07|108.27|109.8|108|110.1|108.3|109.62|107.82|2765
1670446800000|2022-12-07 21:00:00|109.81|108.01|110.02|108.22|110.28|108.48|109.57|107.77|1896
1670450400000|2022-12-07 22:00:00|110.04|108.24|110|108.2|110.1|108.3|109.58|107.78|1233
1670454000000|2022-12-07 23:00:00|110.01|108.21|110.09|108.29|110.28|108.48|109.88|108.08|1781
1670457600000|2022-12-08 00:00:00|110.08|108.28|109.68|107.88|110.47|108.67|109.65|107.85|2126
1670461200000|2022-12-08 01:00:00|109.67|107.87|109.69|107.89|109.99|108.19|109.47|107.67|1924
1670464800000|2022-12-08 02:00:00|109.68|107.88|110.05|108.25|110.37|108.57|109.39|107.59|1813
1670468400000|2022-12-08 03:00:00|110.06|108.26|109.99|108.19|110.39|108.59|109.95|108.15|1249
1670472000000|2022-12-08 04:00:00|110.01|108.21|109.56|107.76|110.07|108.27|109.48|107.68|1197
1670475600000|2022-12-08 05:00:00|109.58|107.78|109.74|107.94|109.86|108.06|109.34|107.54|1374
1670479200000|2022-12-08 06:00:00|109.73|107.93|110.05|108.25|110.05|108.25|109.49|107.69|1137
1670482800000|2022-12-08 07:00:00|110.04|108.24|110.37|108.57|110.5|108.7|110.03|108.23|1150
1670486400000|2022-12-08 08:00:00|110.38|108.58|110.42|108.62|110.54|108.74|110.22|108.42|1660
1670490000000|2022-12-08 09:00:00|110.41|108.61|110.43|108.63|110.59|108.79|110.12|108.32|1690
1670493600000|2022-12-08 10:00:00|110.42|108.62|110.46|108.66|110.69|108.89|110.36|108.56|1323
1670497200000|2022-12-08 11:00:00|110.45|108.65|110.69|108.89|110.78|108.98|109.76|107.96|2047
1670500800000|2022-12-08 12:00:00|110.7|108.9|110.55|108.75|110.92|109.12|110.14|108.34|2054
1670504400000|2022-12-08 13:00:00|110.56|108.76|110.59|108.79|110.71|108.91|110.28|108.48|1841
1670508000000|2022-12-08 14:00:00|110.6|108.8|110.75|108.95|110.85|109.05|110.32|108.52|2537
1670511600000|2022-12-08 15:00:00|110.76|108.96|111.71|109.91|111.98|110.18|110.76|108.96|2885
1670515200000|2022-12-08 16:00:00|111.72|109.92|111.86|110.06|113.18|111.38|111.7|109.9|2760
1670518800000|2022-12-08 17:00:00|111.85|110.05|111.42|109.62|111.86|110.06|111.15|109.35|1708
1670522400000|2022-12-08 18:00:00|111.43|109.63|112.75|110.95|112.99|111.19|111.29|109.49|3317
1670526000000|2022-12-08 19:00:00|112.76|110.96|112.95|111.15|113.22|111.42|112.5|110.7|2528
1670529600000|2022-12-08 20:00:00|112.94|111.14|112.46|110.66|113.14|111.34|112.25|110.45|2022
1670533200000|2022-12-08 21:00:00|112.47|110.67|112.77|110.97|112.77|110.97|112.4|110.6|822
1670536800000|2022-12-08 22:00:00|112.78|110.98|113.07|111.27|113.1|111.3|112.74|110.94|997
1670540400000|2022-12-08 23:00:00|113.08|111.28|112.78|110.98|113.15|111.35|112.57|110.77|2033
1670544000000|2022-12-09 00:00:00|112.77|110.97|112.82|111.02|113.07|111.27|112.3|110.5|1989
1670547600000|2022-12-09 01:00:00|112.83|111.03|112.93|111.13|113.22|111.42|112.78|110.98|2114
1670551200000|2022-12-09 02:00:00|112.94|111.14|112.84|111.04|113.03|111.23|112.54|110.74|1486
1670554800000|2022-12-09 03:00:00|112.83|111.03|112.89|111.09|113.08|111.28|112.35|110.55|1769
1670558400000|2022-12-09 04:00:00|112.88|111.08|112.57|110.77|113.07|111.27|112.41|110.61|1757
1670562000000|2022-12-09 05:00:00|112.58|110.78|112.51|110.71|112.93|111.13|112.28|110.48|1442
1670565600000|2022-12-09 06:00:00|112.55|110.75|112.85|111.05|113.02|111.22|112.5|110.7|1269
1670569200000|2022-12-09 07:00:00|112.84|111.04|112.9|111.1|113.03|111.23|112.83|111.03|1076
1670572800000|2022-12-09 08:00:00|112.91|111.11|112.67|110.87|112.95|111.15|112.57|110.77|1395
1670576400000|2022-12-09 09:00:00|112.66|110.86|112.83|111.03|112.95|111.15|112.51|110.71|1280
1670580000000|2022-12-09 10:00:00|112.81|111.01|112.58|110.78|112.99|111.19|112.5|110.7|1401
1670583600000|2022-12-09 11:00:00|112.59|110.79|112.71|110.91|112.81|111.01|112.51|110.71|1033
1670587200000|2022-12-09 12:00:00|112.72|110.92|112.37|110.57|112.88|111.08|111.59|109.79|2485
1670590800000|2022-12-09 13:00:00|112.36|110.56|111.82|110.02|112.45|110.65|111.05|109.25|3323
1670594400000|2022-12-09 14:00:00|111.83|110.03|111.92|110.12|112.11|110.31|111.55|109.75|2681
1670598000000|2022-12-09 15:00:00|111.97|110.17|111.71|109.91|112.09|110.29|111.57|109.77|2080
1670601600000|2022-12-09 16:00:00|111.7|109.9|111.61|109.81|111.73|109.93|111.39|109.59|1362
1670605200000|2022-12-09 17:00:00|111.62|109.82|111.58|109.78|111.72|109.92|111.49|109.69|869
1670608800000|2022-12-09 18:00:00|111.54|109.74|111.23|109.43|111.54|109.74|111.05|109.25|1602
1670612400000|2022-12-09 19:00:00|111.22|109.42|110.89|109.09|111.22|109.42|110.62|108.82|1666
1670616000000|2022-12-09 20:00:00|110.87|109.07|110.29|108.49|111.02|109.22|110.27|108.47|1073
1670619600000|2022-12-09 21:00:00|110.28|108.48|110.1|108.3|110.48|108.68|109.96|108.16|1596
1670659200000|2022-12-10 08:00:00|110.6|108.8|110.47|108.67|110.75|108.95|110.46|108.66|464
1670662800000|2022-12-10 09:00:00|110.46|108.66|110.24|108.44|110.49|108.69|110.05|108.25|1108
1670666400000|2022-12-10 10:00:00|110.26|108.46|110.98|109.18|110.98|109.18|110.25|108.45|449
1670670000000|2022-12-10 11:00:00|111|109.2|110.88|109.08|111.08|109.28|110.82|109.02|779
1670673600000|2022-12-10 12:00:00|110.89|109.09|110.79|108.99|110.9|109.1|110.67|108.87|638
1670677200000|2022-12-10 13:00:00|110.78|108.98|110.82|109.02|110.86|109.06|110.54|108.74|691
1670680800000|2022-12-10 14:00:00|110.81|109.01|111.14|109.34|111.17|109.37|110.7|108.9|857
1670684400000|2022-12-10 15:00:00|111.15|109.35|111.27|109.47|111.38|109.58|111.1|109.3|1385
1670688000000|2022-12-10 16:00:00|111.28|109.48|111.03|109.23|111.4|109.6|111.03|109.23|1007
1670691600000|2022-12-10 17:00:00|111.02|109.22|110.54|108.74|111.07|109.27|110.48|108.68|873
1670695200000|2022-12-10 18:00:00|110.55|108.75|110.52|108.72|110.84|109.04|110.52|108.72|533
1670698800000|2022-12-10 19:00:00|110.54|108.74|110.53|108.73|110.62|108.82|110.49|108.69|506
1670702400000|2022-12-10 20:00:00|110.52|108.72|110.59|108.79|110.63|108.83|110.47|108.67|552
1670706000000|2022-12-10 21:00:00|110.58|108.78|110.35|108.55|110.72|108.92|110.32|108.52|585
1670709600000|2022-12-10 22:00:00|110.34|108.54|109.9|108.1|110.43|108.63|109.66|107.86|1224
1670713200000|2022-12-10 23:00:00|109.91|108.11|110.07|108.27|110.47|108.67|109.66|107.86|1294
1670716800000|2022-12-11 00:00:00|110.08|108.28|110.3|108.5|110.38|108.58|109.7|107.9|1241
1670720400000|2022-12-11 01:00:00|110.29|108.49|110.12|108.32|110.44|108.64|109.94|108.14|748
1670724000000|2022-12-11 02:00:00|110.1|108.3|110.5|108.7|110.56|108.76|109.92|108.12|1032
1670727600000|2022-12-11 03:00:00|110.48|108.68|110.59|108.79|110.7|108.9|110.43|108.63|704
1670731200000|2022-12-11 04:00:00|110.6|108.8|110.63|108.83|110.7|108.9|110.47|108.67|708
1670734800000|2022-12-11 05:00:00|110.62|108.82|110.79|108.99|110.82|109.02|110.6|108.8|721
1670738400000|2022-12-11 06:00:00|110.78|108.98|110.6|108.8|110.84|109.04|110.55|108.75|718
1670742000000|2022-12-11 07:00:00|110.59|108.79|110.62|108.82|110.72|108.92|110.49|108.69|587
1670745600000|2022-12-11 08:00:00|110.61|108.81|110.23|108.43|110.62|108.82|110.23|108.43|710
1670749200000|2022-12-11 09:00:00|110.24|108.44|109.99|108.19|110.24|108.44|109.78|107.98|678
1670752800000|2022-12-11 10:00:00|110|108.2|110.15|108.35|110.16|108.36|109.87|108.07|699
1670756400000|2022-12-11 11:00:00|110.14|108.34|110.06|108.26|110.16|108.36|109.99|108.19|588
1670760000000|2022-12-11 12:00:00|110.07|108.27|110.01|108.21|110.08|108.28|109.88|108.08|614
1670763600000|2022-12-11 13:00:00|110|108.2|110.05|108.25|110.16|108.36|109.94|108.14|620
1670767200000|2022-12-11 14:00:00|110.04|108.24|109.96|108.16|110.05|108.25|109.84|108.04|778
1670770800000|2022-12-11 15:00:00|109.95|108.15|110.08|108.28|110.11|108.31|109.9|108.1|579
1670774400000|2022-12-11 16:00:00|110.07|108.27|109.58|107.78|110.08|108.28|109.37|107.57|1139
1670778000000|2022-12-11 17:00:00|109.59|107.79|108.95|107.15|109.61|107.81|108.88|107.08|1032
1670781600000|2022-12-11 18:00:00|108.94|107.14|109.24|107.44|109.27|107.47|108.88|107.08|649
1670785200000|2022-12-11 19:00:00|109.25|107.45|109.36|107.56|109.65|107.85|108.97|107.17|1403
1670788800000|2022-12-11 20:00:00|109.35|107.55|109.01|105.21|109.35|107.55|107.47|105.21|2349
1670792400000|2022-12-11 21:00:00|109.02|105.22|108.91|105.11|109.21|105.41|108.67|104.87|1125
1670796000000|2022-12-11 22:00:00|108.9|105.1|107.27|105.47|109.23|105.53|107.04|104.01|2044
1670799600000|2022-12-11 23:00:00|107.28|105.48|107.11|105.31|107.8|106|106.98|105.18|2495
1670803200000|2022-12-12 00:00:00|107.1|105.3|107.59|105.79|107.59|105.79|106.81|105.01|3180
1670806800000|2022-12-12 01:00:00|107.58|105.78|107.59|105.79|107.67|105.87|107.24|105.44|1792
1670810400000|2022-12-12 02:00:00|107.6|105.8|105.15|103.35|107.6|105.8|103.09|101.29|3139
1670814000000|2022-12-12 03:00:00|105.17|103.37|105.41|103.61|105.52|103.72|104.72|102.92|4187
1670817600000|2022-12-12 04:00:00|105.42|103.62|105.29|103.49|105.59|103.79|105.12|103.32|2322
1670821200000|2022-12-12 05:00:00|105.28|103.48|105.29|103.49|105.36|103.56|105.03|103.23|1206
1670824800000|2022-12-12 06:00:00|105.28|103.48|105.01|103.21|105.33|103.53|104.81|103.01|1173
1670828400000|2022-12-12 07:00:00|105|103.2|105.12|103.32|105.44|103.64|104.97|103.17|1283
1670832000000|2022-12-12 08:00:00|105.11|103.31|105.93|104.13|106.01|104.21|104.6|102.8|2659
1670835600000|2022-12-12 09:00:00|105.92|104.12|105.96|104.16|106.13|104.33|105.69|103.89|1723
1670839200000|2022-12-12 10:00:00|105.97|104.17|106.25|104.45|106.38|104.58|105.94|104.14|1592
1670842800000|2022-12-12 11:00:00|106.26|104.46|106.28|104.48|106.29|104.49|106.12|104.32|934
1670846400000|2022-12-12 12:00:00|106.27|104.47|106.55|104.75|107.19|105.39|106.11|104.31|3196
1670850000000|2022-12-12 13:00:00|106.56|104.76|106.38|104.58|106.7|104.9|106.25|104.45|1738
1670853600000|2022-12-12 14:00:00|106.37|104.57|106.58|104.78|106.8|105|106.27|104.47|2696
1670857200000|2022-12-12 15:00:00|106.57|104.77|106.39|104.59|106.68|104.88|106.24|104.44|2070
1670860800000|2022-12-12 16:00:00|106.38|104.58|106.39|104.59|106.67|104.87|106.31|104.51|1507
1670864400000|2022-12-12 17:00:00|106.38|104.58|106.2|104.4|106.46|104.66|106.1|104.3|1424
1670868000000|2022-12-12 18:00:00|106.19|104.39|106.6|104.8|106.66|104.86|106.14|104.34|1054
1670871600000|2022-12-12 19:00:00|106.61|104.81|106.96|105.16|106.97|105.17|106.47|104.67|599
1670875200000|2022-12-12 20:00:00|106.94|105.14|106.99|105.19|107.09|105.29|106.69|104.89|696
1670878800000|2022-12-12 21:00:00|107|105.2|107.47|105.67|107.61|105.81|106.92|105.12|1190
1670882400000|2022-12-12 22:00:00|107.48|105.68|107.11|105.31|107.56|105.76|107.06|105.26|736
1670886000000|2022-12-12 23:00:00|107.1|105.3|107.17|105.37|107.24|105.44|106.9|105.1|1260
1670889600000|2022-12-13 00:00:00|107.18|105.38|106.85|105.05|107.57|105.77|106.78|104.98|1421
1670893200000|2022-12-13 01:00:00|106.86|105.06|106.42|104.62|106.93|105.13|106.38|104.58|1503
1670896800000|2022-12-13 02:00:00|106.41|104.61|106.71|104.91|106.88|105.08|106.38|104.58|1046
1670900400000|2022-12-13 03:00:00|106.7|104.9|106.11|104.31|106.71|104.91|106.11|104.31|721
1670904000000|2022-12-13 04:00:00|106.12|104.32|106.36|104.56|106.42|104.62|105.7|103.9|1153
1670907600000|2022-12-13 05:00:00|106.35|104.55|106.17|104.37|106.39|104.59|106.05|104.25|857
1670911200000|2022-12-13 06:00:00|106.16|104.36|105.64|103.84|106.39|104.59|105.39|103.59|1831
1670914800000|2022-12-13 07:00:00|105.63|103.83|105.87|104.07|105.97|104.17|104.67|102.87|4161
1670918400000|2022-12-13 08:00:00|105.86|104.06|107.49|105.69|107.85|106.05|105.61|103.81|2298
1670922000000|2022-12-13 09:00:00|107.48|105.68|108.5|106.7|108.85|107.05|107.13|105.33|3019
1670925600000|2022-12-13 10:00:00|108.47|106.67|109.66|107.86|111.97|110.17|108.46|106.66|7491
1670929200000|2022-12-13 11:00:00|109.64|107.84|109.9|108.1|110.17|108.37|109.18|107.38|3962
1670932800000|2022-12-13 12:00:00|109.91|108.11|110.37|108.57|110.88|109.08|109.9|108.1|2597
1670936400000|2022-12-13 13:00:00|110.34|108.54|111.78|109.98|112.4|110.6|109.67|107.87|5414
1670940000000|2022-12-13 14:00:00|111.77|109.97|111.74|109.94|112.05|110.25|110.36|108.56|3996
1670943600000|2022-12-13 15:00:00|111.75|109.95|110.3|108.5|111.91|110.11|110.22|108.42|2746
1670947200000|2022-12-13 16:00:00|110.31|108.51|110|108.2|110.45|108.65|109.7|107.9|2000
1670950800000|2022-12-13 17:00:00|109.99|108.19|109|107.2|110.05|108.25|108.75|106.95|2514
1670954400000|2022-12-13 18:00:00|108.99|107.19|109.31|107.51|109.43|107.63|108.95|107.15|2042
1670958000000|2022-12-13 19:00:00|109.3|107.5|109.67|107.87|109.94|108.14|109.24|107.44|1457
1670961600000|2022-12-13 20:00:00|109.66|107.86|109.94|108.14|110.06|108.26|109.46|107.66|1477
1670965200000|2022-12-13 21:00:00|109.93|108.13|110.58|108.78|110.68|108.88|109.93|108.13|1547
1670968800000|2022-12-13 22:00:00|110.57|108.77|110.53|108.73|110.83|109.03|110.34|108.54|945
1670972400000|2022-12-13 23:00:00|110.52|108.72|111.23|109.43|111.23|109.43|110.51|108.71|1860
1670976000000|2022-12-14 00:00:00|111.22|109.42|111.22|109.42|111.89|110.09|111.07|109.27|2426
1670979600000|2022-12-14 01:00:00|111.23|109.43|111.12|109.32|111.31|109.51|110.91|109.11|1064
1670983200000|2022-12-14 02:00:00|111.13|109.33|110.95|109.15|111.13|109.33|110.91|109.11|529
1670986800000|2022-12-14 03:00:00|110.94|109.14|111.36|109.56|111.43|109.63|110.94|109.14|1359
1670990400000|2022-12-14 04:00:00|111.35|109.55|110.86|109.06|111.39|109.59|110.81|109.01|808
1670994000000|2022-12-14 05:00:00|110.85|109.05|110.47|108.67|110.87|109.07|110.32|108.52|475
1670997600000|2022-12-14 06:00:00|110.48|108.68|110.5|108.7|110.69|108.89|110.44|108.64|377
1671001200000|2022-12-14 07:00:00|110.51|108.71|110.45|108.65|110.64|108.84|110.24|108.44|906
1671004800000|2022-12-14 08:00:00|110.43|108.63|110.53|108.73|110.59|108.79|110.27|108.47|936
1671008400000|2022-12-14 09:00:00|110.54|108.74|110.44|108.64|110.67|108.87|110.34|108.54|669
1671012000000|2022-12-14 10:00:00|110.45|108.65|110.43|108.63|110.52|108.72|110.36|108.56|537
1671015600000|2022-12-14 11:00:00|110.42|108.62|110.44|108.64|110.62|108.82|110.35|108.55|1016
1671019200000|2022-12-14 12:00:00|110.45|108.65|110.69|108.89|110.7|108.9|110.35|108.55|922
1671022800000|2022-12-14 13:00:00|110.7|108.9|110.61|108.81|110.83|109.03|110.42|108.62|1593
1671026400000|2022-12-14 14:00:00|110.6|108.8|110.9|109.1|110.96|109.16|110.42|108.62|2603
1671030000000|2022-12-14 15:00:00|110.88|109.08|110.64|108.84|110.94|109.14|110.49|108.69|3851
1671033600000|2022-12-14 16:00:00|110.65|108.85|110.62|108.82|110.83|109.03|110.48|108.68|2941
1671037200000|2022-12-14 17:00:00|110.63|108.83|110.45|108.65|110.8|109|110.43|108.63|1726
1671040800000|2022-12-14 18:00:00|110.44|108.64|110.85|109.05|112.21|110.41|110.38|108.58|3864
1671044400000|2022-12-14 19:00:00|110.84|109.04|109.47|107.67|111.28|109.48|108.4|106.6|7083
1671048000000|2022-12-14 20:00:00|109.46|107.66|109.61|107.81|110.03|108.23|109.19|107.39|4019
1671051600000|2022-12-14 21:00:00|109.6|107.8|109.36|107.56|109.67|107.87|109.24|107.44|1570
1671055200000|2022-12-14 22:00:00|109.37|107.57|109.84|108.04|109.85|108.05|109.23|107.43|704
1671058800000|2022-12-14 23:00:00|109.83|108.03|109.97|108.17|110.17|108.37|109.65|107.85|1416
1671062400000|2022-12-15 00:00:00|109.99|108.19|110.31|108.51|110.48|108.68|109.98|108.18|1831
1671066000000|2022-12-15 01:00:00|110.3|108.5|109.44|107.64|110.66|108.86|109.14|107.34|2864
1671069600000|2022-12-15 02:00:00|109.45|107.65|109.85|108.05|110.07|108.27|108.9|107.1|1934
1671073200000|2022-12-15 03:00:00|109.86|108.06|110.26|108.46|110.39|108.59|109.82|108.02|1033
1671076800000|2022-12-15 04:00:00|110.27|108.47|110.42|108.62|110.59|108.79|110.05|108.25|1074
1671080400000|2022-12-15 05:00:00|110.41|108.61|110.6|108.8|110.7|108.9|110.17|108.37|1259
1671084000000|2022-12-15 06:00:00|110.59|108.79|110.37|108.57|110.86|109.06|110.28|108.48|1248
1671087600000|2022-12-15 07:00:00|110.36|108.56|110.17|108.37|110.54|108.74|110.11|108.31|1191
1671091200000|2022-12-15 08:00:00|110.16|108.36|109.73|107.93|110.26|108.46|109.61|107.81|1810
1671094800000|2022-12-15 09:00:00|109.71|107.91|109.93|108.13|110.03|108.23|109.55|107.75|1414
1671098400000|2022-12-15 10:00:00|109.92|108.12|109.58|107.78|109.92|108.12|109.42|107.62|1316
1671102000000|2022-12-15 11:00:00|109.57|107.77|109.77|107.97|109.89|108.09|109.51|107.71|1325
1671105600000|2022-12-15 12:00:00|109.76|107.96|109.39|107.59|109.79|107.99|109.29|107.49|1229
1671109200000|2022-12-15 13:00:00|109.38|107.58|109.68|107.88|110.21|108.41|109.08|107.28|3818
1671112800000|2022-12-15 14:00:00|109.67|107.87|109.46|107.66|109.96|108.16|109.16|107.36|2630
1671116400000|2022-12-15 15:00:00|109.45|107.65|109.36|107.56|109.56|107.76|109.04|107.24|2540
1671120000000|2022-12-15 16:00:00|109.35|107.55|109.23|107.43|109.45|107.65|108.99|107.19|2312
1671123600000|2022-12-15 17:00:00|109.25|107.45|109.13|107.33|109.47|107.67|109.05|107.25|1796
1671127200000|2022-12-15 18:00:00|109.14|107.34|108.74|106.94|109.24|107.44|108.29|106.49|1965
1671130800000|2022-12-15 19:00:00|108.75|106.95|109.48|107.68|109.5|107.7|108.57|106.77|1568
1671134400000|2022-12-15 20:00:00|109.47|107.67|109.25|107.45|109.8|108|109.24|107.44|1480
1671138000000|2022-12-15 21:00:00|109.3|107.5|108.22|106.42|109.75|107.95|107.99|106.19|2493
1671141600000|2022-12-15 22:00:00|108.21|106.41|108.08|106.28|108.29|106.49|107.64|105.84|1369
1671145200000|2022-12-15 23:00:00|108.07|106.27|108.19|106.39|108.26|106.46|107.74|105.94|1904
1671148800000|2022-12-16 00:00:00|108.18|106.38|108.46|106.66|108.6|106.8|107.83|106.03|1823
1671152400000|2022-12-16 01:00:00|108.47|106.67|108.31|106.51|108.52|106.72|108.23|106.43|980
1671156000000|2022-12-16 02:00:00|108.34|106.54|108.55|106.75|109|107.2|108.25|106.45|1731
1671159600000|2022-12-16 03:00:00|108.54|106.74|108.42|106.62|108.65|106.85|108.26|106.46|1147
1671163200000|2022-12-16 04:00:00|108.43|106.63|108.48|106.68|108.49|106.69|108.25|106.45|741
1671166800000|2022-12-16 05:00:00|108.47|106.67|108.36|106.56|108.5|106.7|108.23|106.43|733
1671170400000|2022-12-16 06:00:00|108.37|106.57|108.15|106.35|108.39|106.59|108.01|106.21|934
1671174000000|2022-12-16 07:00:00|108.17|106.37|108.59|106.79|108.73|106.93|108.13|106.33|1680
1671177600000|2022-12-16 08:00:00|108.58|106.78|106.69|104.89|108.62|106.82|106.54|104.74|2297
1671181200000|2022-12-16 09:00:00|106.68|104.88|104.12|102.32|106.68|104.88|103.6|101.8|6844
1671184800000|2022-12-16 10:00:00|104.14|102.34|104.04|102.24|104.35|102.55|103.78|101.98|2913
1671188400000|2022-12-16 11:00:00|104.02|102.22|104.44|102.64|104.47|102.67|103.9|102.1|2024
1671192000000|2022-12-16 12:00:00|104.42|102.62|104.92|103.12|105.04|103.24|104.15|102.35|2090
1671195600000|2022-12-16 13:00:00|104.94|103.14|104.1|102.3|104.98|103.18|103.86|102.06|2862
1671199200000|2022-12-16 14:00:00|104.11|102.31|104.93|103.13|105.18|103.38|103.66|101.86|4161
1671202800000|2022-12-16 15:00:00|104.94|103.14|104.33|102.53|104.94|103.14|103.99|102.19|2339
1671206400000|2022-12-16 16:00:00|104.32|102.52|103.54|101.74|104.43|102.63|103.1|101.3|3310
1671210000000|2022-12-16 17:00:00|103.53|101.73|103.95|102.15|104.18|102.38|103.49|101.69|1429
1671213600000|2022-12-16 18:00:00|103.94|102.14|104.01|102.21|104.26|102.46|103.88|102.08|1314
1671217200000|2022-12-16 19:00:00|104|102.2|104.54|102.74|104.61|102.81|103.93|102.13|1057
1671220800000|2022-12-16 20:00:00|104.53|102.73|105.26|103.46|105.31|103.51|104.42|102.62|1303
1671224400000|2022-12-16 21:00:00|105.27|103.47|105.19|103.39|105.41|103.61|105.07|103.27|1063
1671264000000|2022-12-17 08:00:00|103.11|101.31|102.99|101.19|103.33|101.53|102.83|101.03|865
1671267600000|2022-12-17 09:00:00|102.98|101.18|102.54|100.74|103.21|101.41|102.54|100.74|1185
1671271200000|2022-12-17 10:00:00|102.55|100.75|103.07|101.27|103.32|101.52|102.46|100.66|1105
1671274800000|2022-12-17 11:00:00|103.03|101.23|102.67|100.87|103.23|101.43|102.5|100.7|789
1671278400000|2022-12-17 12:00:00|102.68|100.88|102.48|100.68|102.9|101.1|102.23|100.43|1184
1671282000000|2022-12-17 13:00:00|102.47|100.67|102.2|100.4|102.6|100.8|101.98|100.18|1391
1671285600000|2022-12-17 14:00:00|102.21|100.41|103.21|101.41|103.67|101.87|102.18|100.38|2253
1671289200000|2022-12-17 15:00:00|103.22|101.42|103.59|101.79|103.67|101.87|103.12|101.32|2011
1671292800000|2022-12-17 16:00:00|103.61|101.81|103.59|101.79|103.68|101.88|103.28|101.48|1827
1671296400000|2022-12-17 17:00:00|103.58|101.78|103.33|101.53|103.76|101.96|103.01|101.21|1901
1671300000000|2022-12-17 18:00:00|103.31|101.51|103.42|101.62|103.92|102.12|103.24|101.44|1546
1671303600000|2022-12-17 19:00:00|103.41|101.61|103.35|101.55|103.55|101.75|103.23|101.43|756
1671307200000|2022-12-17 20:00:00|103.36|101.56|103.13|101.33|103.47|101.67|102.91|101.11|915
1671310800000|2022-12-17 21:00:00|103.14|101.34|103.21|101.41|103.37|101.57|103.04|101.24|1043
1671314400000|2022-12-17 22:00:00|103.2|101.4|104.03|102.23|104.3|102.5|103.03|101.23|1310
1671318000000|2022-12-17 23:00:00|104.02|102.22|104.01|102.21|104.24|102.44|103.54|101.74|2306
1671321600000|2022-12-18 00:00:00|104.02|102.22|103.88|102.08|104.24|102.44|103.78|101.98|1418
1671325200000|2022-12-18 01:00:00|103.86|102.06|103.59|101.79|103.86|102.06|103.43|101.63|1122
1671328800000|2022-12-18 02:00:00|103.6|101.8|103.63|101.83|103.91|102.11|103.55|101.75|747
1671332400000|2022-12-18 03:00:00|103.64|101.84|103.69|101.89|103.76|101.96|103.59|101.79|516
1671336000000|2022-12-18 04:00:00|103.7|101.9|103.9|102.1|104.45|102.65|103.61|101.81|919
1671339600000|2022-12-18 05:00:00|103.88|102.08|103.54|101.74|104.02|102.22|103.31|101.51|1025
1671343200000|2022-12-18 06:00:00|103.55|101.75|103.54|101.74|103.64|101.84|103.34|101.54|903
1671346800000|2022-12-18 07:00:00|103.55|101.75|103.46|101.66|103.55|101.75|103.41|101.61|437
1671350400000|2022-12-18 08:00:00|103.47|101.67|103.36|101.56|103.55|101.75|103.35|101.55|687
1671354000000|2022-12-18 09:00:00|103.34|101.54|102.77|100.97|103.34|101.54|102.28|100.48|792
1671357600000|2022-12-18 10:00:00|102.76|100.96|103.1|101.3|103.12|101.32|102.62|100.82|257
1671361200000|2022-12-18 11:00:00|103.08|101.28|103.25|101.45|103.31|101.51|103.07|101.27|163
1671364800000|2022-12-18 12:00:00|103.24|101.44|103.39|101.59|103.56|101.76|103.23|101.43|403
1671368400000|2022-12-18 13:00:00|103.4|101.6|103.54|101.74|103.63|101.83|103.4|101.6|283
1671372000000|2022-12-18 14:00:00|103.53|101.73|102.87|101.07|103.53|101.73|102.85|101.05|297
1671375600000|2022-12-18 15:00:00|102.86|101.06|102.63|100.83|102.93|101.13|102.63|100.83|158
1671379200000|2022-12-18 16:00:00|102.62|100.82|102.73|100.93|102.73|100.93|102.57|100.77|182
1671382800000|2022-12-18 17:00:00|102.72|100.92|102.77|100.97|102.85|101.05|102.58|100.78|132
1671386400000|2022-12-18 18:00:00|102.76|100.96|103.26|101.46|103.66|101.86|102.76|100.96|950
1671390000000|2022-12-18 19:00:00|103.27|101.47|103.08|101.28|103.42|101.62|102.96|101.16|1606
1671393600000|2022-12-18 20:00:00|103.07|101.27|104.49|100.69|104.65|101.91|102.68|100.65|1241
1671397200000|2022-12-18 21:00:00|104.48|100.68|103.98|100.18|104.5|100.7|103.94|100.14|795
1671400800000|2022-12-18 22:00:00|103.99|100.19|103.12|101.32|104.01|101.68|102.83|100.16|1031
1671404400000|2022-12-18 23:00:00|103.13|101.33|102.85|101.05|103.62|101.82|102.72|100.92|1341
1671408000000|2022-12-19 00:00:00|102.86|101.06|103.57|101.77|103.79|101.99|102.8|101|1715
1671411600000|2022-12-19 01:00:00|103.56|101.76|103.6|101.8|103.91|102.11|103.43|101.63|926
1671415200000|2022-12-19 02:00:00|103.59|101.79|102.84|101.04|103.6|101.8|102.76|100.96|1291
1671418800000|2022-12-19 03:00:00|102.85|101.05|101.73|99.93|102.88|101.08|101.04|99.24|2860
1671422400000|2022-12-19 04:00:00|101.74|99.94|101.67|99.87|102.18|100.38|101.25|99.45|2501
1671426000000|2022-12-19 05:00:00|101.71|99.91|101.6|99.8|102|100.2|101.55|99.75|1449
1671429600000|2022-12-19 06:00:00|101.59|99.79|102.05|100.25|102.1|100.3|101.56|99.76|1207
1671433200000|2022-12-19 07:00:00|102.04|100.24|102.36|100.56|102.44|100.64|102.01|100.21|1101
1671436800000|2022-12-19 08:00:00|102.35|100.55|102.76|100.96|102.78|100.98|102.18|100.38|1449
1671440400000|2022-12-19 09:00:00|102.77|100.97|102.6|100.8|102.85|101.05|102.59|100.79|1406
1671444000000|2022-12-19 10:00:00|102.61|100.81|102.71|100.91|102.89|101.09|102.56|100.76|1669
1671447600000|2022-12-19 11:00:00|102.72|100.92|102.53|100.73|102.8|101|102.34|100.54|1598
1671451200000|2022-12-19 12:00:00|102.52|100.72|102.58|100.78|102.63|100.83|102.38|100.58|1474
1671454800000|2022-12-19 13:00:00|102.59|100.79|102.52|100.72|102.9|101.1|102.38|100.58|1840
1671458400000|2022-12-19 14:00:00|102.53|100.73|102.28|100.48|102.66|100.86|101.79|99.99|2937
1671462000000|2022-12-19 15:00:00|102.27|100.47|102.15|100.35|102.68|100.88|102.09|100.29|2127
1671465600000|2022-12-19 16:00:00|102.14|100.34|101.5|99.7|102.15|100.35|101.14|99.34|3308
1671469200000|2022-12-19 17:00:00|101.51|99.71|101.17|99.37|101.63|99.83|100.42|98.62|3510
1671472800000|2022-12-19 18:00:00|101.18|99.38|100.03|98.23|101.27|99.47|99.59|97.79|2927
1671476400000|2022-12-19 19:00:00|100.02|98.22|101.03|99.23|101.32|99.52|99.92|98.12|3564
1671480000000|2022-12-19 20:00:00|101.04|99.24|101.15|99.35|101.2|99.4|100.91|99.11|2227
1671483600000|2022-12-19 21:00:00|101.14|99.34|100.96|99.16|101.33|99.53|100.94|99.14|1309
1671487200000|2022-12-19 22:00:00|100.95|99.15|99.64|97.84|100.95|99.15|98.7|96.9|2812
1671490800000|2022-12-19 23:00:00|99.65|97.85|99.31|97.51|100.01|98.21|99.24|97.44|2525
1671494400000|2022-12-20 00:00:00|99.29|97.49|100.17|98.37|100.28|98.48|99.18|97.38|2751
1671498000000|2022-12-20 01:00:00|100.16|98.36|100.99|99.19|101.42|99.62|100.14|98.34|2742
1671501600000|2022-12-20 02:00:00|101|99.2|101.24|99.44|101.86|100.06|100.78|98.98|2851
1671505200000|2022-12-20 03:00:00|101.25|99.45|101.05|99.25|101.58|99.78|100.82|99.02|2181
1671508800000|2022-12-20 04:00:00|101.06|99.26|101.23|99.43|101.45|99.65|100.51|98.71|1667
1671512400000|2022-12-20 05:00:00|101.24|99.44|101.49|99.69|101.58|99.78|101.15|99.35|1161
1671516000000|2022-12-20 06:00:00|101.48|99.68|101.92|100.12|101.99|100.19|101.31|99.51|1065
1671519600000|2022-12-20 07:00:00|101.91|100.11|101.72|99.92|102.01|100.21|101.66|99.86|907
1671523200000|2022-12-20 08:00:00|101.73|99.93|101.88|100.08|101.94|100.14|101.54|99.74|1013
1671526800000|2022-12-20 09:00:00|101.89|100.09|101.78|99.98|102.05|100.25|101.53|99.73|964
1671530400000|2022-12-20 10:00:00|101.77|99.97|101.6|99.8|101.86|100.06|101.54|99.74|1668
1671534000000|2022-12-20 11:00:00|101.59|99.79|101.63|99.83|101.88|100.08|101.47|99.67|1795
1671537600000|2022-12-20 12:00:00|101.64|99.84|101.73|99.93|101.87|100.07|101.59|99.79|1179
1671541200000|2022-12-20 13:00:00|101.76|99.96|101.25|99.45|101.77|99.97|101.1|99.3|2097
1671544800000|2022-12-20 14:00:00|101.26|99.46|101.64|99.84|101.87|100.07|100.6|98.8|4257
1671548400000|2022-12-20 15:00:00|101.63|99.83|101.76|99.96|102.72|100.92|101.44|99.64|4954
1671552000000|2022-12-20 16:00:00|101.78|99.98|101.77|99.97|101.92|100.12|101.28|99.48|3533
1671555600000|2022-12-20 17:00:00|101.76|99.96|101.88|100.08|102.33|100.53|101.71|99.91|2543
1671559200000|2022-12-20 18:00:00|101.87|100.07|102.2|100.4|102.48|100.68|101.76|99.96|1678
1671562800000|2022-12-20 19:00:00|102.21|100.41|102.39|100.59|102.46|100.66|102.13|100.33|1422
1671566400000|2022-12-20 20:00:00|102.38|100.58|102.23|100.43|102.49|100.69|102.17|100.37|2026
1671570000000|2022-12-20 21:00:00|102.27|100.47|102.49|100.69|102.53|100.73|102.18|100.38|2008
1671573600000|2022-12-20 22:00:00|102.5|100.7|102.98|101.18|103.01|101.21|102.46|100.66|839
1671577200000|2022-12-20 23:00:00|103|101.2|102.58|100.78|103.32|101.52|102.56|100.76|1677
1671580800000|2022-12-21 00:00:00|102.59|100.79|102.69|100.89|103.05|101.25|102.41|100.61|2075
1671584400000|2022-12-21 01:00:00|102.68|100.88|102.98|101.18|103.07|101.27|102.51|100.71|1615
1671588000000|2022-12-21 02:00:00|102.99|101.19|102.87|101.07|103.2|101.4|102.8|101|1299
1671591600000|2022-12-21 03:00:00|102.86|101.06|102.29|100.49|102.96|101.16|102.2|100.4|1599
1671595200000|2022-12-21 04:00:00|102.3|100.5|101.41|99.61|102.3|100.5|101.38|99.58|1889
1671598800000|2022-12-21 05:00:00|101.42|99.62|101.51|99.71|101.68|99.88|101.07|99.27|1482
1671602400000|2022-12-21 06:00:00|101.5|99.7|101.49|99.69|101.67|99.87|101.25|99.45|565
1671606000000|2022-12-21 07:00:00|101.5|99.7|101.65|99.85|101.72|99.92|101.38|99.58|625
1671609600000|2022-12-21 08:00:00|101.64|99.84|102.02|100.22|102.31|100.51|101.21|99.41|1680
1671613200000|2022-12-21 09:00:00|102.03|100.23|102.11|100.31|102.2|100.4|101.86|100.06|1583
1671616800000|2022-12-21 10:00:00|102.13|100.33|101.82|100.02|102.21|100.41|101.74|99.94|1666
1671620400000|2022-12-21 11:00:00|101.81|100.01|102.05|100.25|102.1|100.3|101.71|99.91|974
1671624000000|2022-12-21 12:00:00|102.04|100.24|101.83|100.03|102.09|100.29|101.81|100.01|1127
1671627600000|2022-12-21 13:00:00|101.84|100.04|101.85|100.05|101.9|100.1|101.32|99.52|1495
1671631200000|2022-12-21 14:00:00|101.86|100.06|101.38|99.58|102.19|100.39|101.15|99.35|2428
1671634800000|2022-12-21 15:00:00|101.4|99.6|101.95|100.15|101.97|100.17|101.36|99.56|2033
1671638400000|2022-12-21 16:00:00|101.96|100.16|101.57|99.77|101.97|100.17|101.56|99.76|1141
1671642000000|2022-12-21 17:00:00|101.55|99.75|101.66|99.86|101.73|99.93|101.37|99.57|1274
1671645600000|2022-12-21 18:00:00|101.69|99.89|101.48|99.68|101.69|99.89|101.45|99.65|646
1671649200000|2022-12-21 19:00:00|101.47|99.67|101.03|99.23|101.51|99.71|100.85|99.05|541
1671652800000|2022-12-21 20:00:00|101.02|99.22|101|99.2|101.03|99.23|100.72|98.92|1014
1671656400000|2022-12-21 21:00:00|101.01|99.21|101.08|99.28|101.14|99.34|100.85|99.05|954
1671660000000|2022-12-21 22:00:00|101.09|99.29|101.04|99.24|101.12|99.32|100.94|99.14|644
1671663600000|2022-12-21 23:00:00|101.03|99.23|101.24|99.44|101.4|99.6|100.93|99.13|1525
1671667200000|2022-12-22 00:00:00|101.23|99.43|101.68|99.88|101.69|99.89|101.08|99.28|1727
1671670800000|2022-12-22 01:00:00|101.69|99.89|101.4|99.6|101.78|99.98|101.37|99.57|645
1671674400000|2022-12-22 02:00:00|101.37|99.57|101.54|99.74|101.57|99.77|101.37|99.57|623
1671678000000|2022-12-22 03:00:00|101.55|99.75|101.68|99.88|101.71|99.91|101.49|99.69|643
1671681600000|2022-12-22 04:00:00|101.67|99.87|101.59|99.79|101.72|99.92|101.54|99.74|600
1671685200000|2022-12-22 05:00:00|101.6|99.8|101.61|99.81|101.72|99.92|101.58|99.78|366
1671688800000|2022-12-22 06:00:00|101.62|99.82|101.68|99.88|101.72|99.92|101.51|99.71|753
1671692400000|2022-12-22 07:00:00|101.69|99.89|101.69|99.89|101.85|100.05|101.46|99.66|950
1671696000000|2022-12-22 08:00:00|101.7|99.9|101.96|100.16|101.99|100.19|101.57|99.77|1432
1671699600000|2022-12-22 09:00:00|101.97|100.17|102.06|100.26|102.15|100.35|101.88|100.08|1397
1671703200000|2022-12-22 10:00:00|102.07|100.27|101.87|100.07|102.13|100.33|101.84|100.04|1127
1671706800000|2022-12-22 11:00:00|101.89|100.09|101.92|100.12|102.19|100.39|101.77|99.97|1307
1671710400000|2022-12-22 12:00:00|101.93|100.13|102.11|100.31|102.19|100.39|101.88|100.08|1305
1671714000000|2022-12-22 13:00:00|102.1|100.3|101.59|99.79|102.19|100.39|101.53|99.73|2170
1671717600000|2022-12-22 14:00:00|101.6|99.8|100.98|99.18|101.65|99.85|100.81|99.01|2849
1671721200000|2022-12-22 15:00:00|100.97|99.17|100.67|98.87|101.03|99.23|100.27|98.47|2252
1671724800000|2022-12-22 16:00:00|100.69|98.89|100.98|99.18|100.98|99.18|100.59|98.79|1041
1671728400000|2022-12-22 17:00:00|100.95|99.15|100.42|98.62|101.04|99.24|100.38|98.58|1278
1671732000000|2022-12-22 18:00:00|100.41|98.61|100.56|98.76|100.59|98.79|100.35|98.55|577
1671735600000|2022-12-22 19:00:00|100.55|98.75|100.77|98.97|100.83|99.03|100.55|98.75|751
1671739200000|2022-12-22 20:00:00|100.78|98.98|101.74|99.94|102.04|100.24|100.71|98.91|2535
1671742800000|2022-12-22 21:00:00|101.73|99.93|101.98|100.18|102.08|100.28|101.58|99.78|1214
1671746400000|2022-12-22 22:00:00|101.99|100.19|102.02|100.22|102.19|100.39|101.82|100.02|693
1671750000000|2022-12-22 23:00:00|102.03|100.23|102.37|100.57|102.41|100.61|102.03|100.23|1065
1671753600000|2022-12-23 00:00:00|102.38|100.58|102.15|100.35|102.79|100.99|102.13|100.33|1555
1671757200000|2022-12-23 01:00:00|102.16|100.36|102.39|100.59|102.4|100.6|102.12|100.32|794
1671760800000|2022-12-23 02:00:00|102.4|100.6|102.61|100.81|102.74|100.94|102.32|100.52|1022
1671764400000|2022-12-23 03:00:00|102.62|100.82|102.56|100.76|102.97|101.17|102.52|100.72|1253
1671768000000|2022-12-23 04:00:00|102.57|100.77|102.69|100.89|102.71|100.91|102.53|100.73|736
1671771600000|2022-12-23 05:00:00|102.7|100.9|102.57|100.77|102.79|100.99|102.54|100.74|795
1671775200000|2022-12-23 06:00:00|102.56|100.76|102.72|100.92|102.75|100.95|102.5|100.7|819
1671778800000|2022-12-23 07:00:00|102.73|100.93|103.1|101.3|103.13|101.33|102.71|100.91|925
1671782400000|2022-12-23 08:00:00|103.09|101.29|102.95|101.15|103.12|101.32|102.68|100.88|1023
1671786000000|2022-12-23 09:00:00|102.96|101.16|102.83|101.03|103.03|101.23|102.71|100.91|611
1671789600000|2022-12-23 10:00:00|102.84|101.04|102.94|101.14|103.09|101.29|102.78|100.98|1051
1671793200000|2022-12-23 11:00:00|102.93|101.13|102.78|100.98|102.97|101.17|102.67|100.87|932
1671796800000|2022-12-23 12:00:00|102.77|100.97|102.97|101.17|102.99|101.19|102.77|100.97|937
1671800400000|2022-12-23 13:00:00|102.98|101.18|103.15|101.35|103.82|102.02|102.38|100.58|3793
1671804000000|2022-12-23 14:00:00|103.14|101.34|102.4|100.6|103.19|101.39|102.24|100.44|2181
1671807600000|2022-12-23 15:00:00|102.41|100.61|102.66|100.86|102.87|101.07|102.35|100.55|1972
1671811200000|2022-12-23 16:00:00|102.65|100.85|102.95|101.15|102.96|101.16|102.63|100.83|1450
1671814800000|2022-12-23 17:00:00|102.96|101.16|103.01|101.21|103.07|101.27|102.95|101.15|869
1671818400000|2022-12-23 18:00:00|103|101.2|103.06|101.26|103.18|101.38|103|101.2|1078
1671822000000|2022-12-23 19:00:00|103.05|101.25|103.01|101.21|103.18|101.38|103.01|101.21|938
1671825600000|2022-12-23 20:00:00|103.02|101.22|102.94|101.14|103.16|101.36|102.81|101.01|1114
1671829200000|2022-12-23 21:00:00|102.93|101.13|102.99|101.19|103.08|101.28|102.87|101.07|741
1672088400000|2022-12-26 21:00:00|104.97|101.17|104.74|100.94|105.12|101.32|104.57|100.77|721
1672092000000|2022-12-26 22:00:00|104.73|100.93|103.9|102.1|104.85|102.13|103.68|100.93|654
1672095600000|2022-12-26 23:00:00|103.91|102.11|104.31|102.51|104.43|102.63|103.78|101.98|1455
1672099200000|2022-12-27 00:00:00|104.32|102.52|103.91|102.11|104.63|102.83|103.69|101.89|1355
1672102800000|2022-12-27 01:00:00|103.92|102.12|103.6|101.8|103.97|102.17|103.57|101.77|920
1672106400000|2022-12-27 02:00:00|103.61|101.81|103.59|101.79|103.82|102.02|103.55|101.75|305
1672110000000|2022-12-27 03:00:00|103.58|101.78|103.41|101.61|103.59|101.79|103.38|101.58|383
1672113600000|2022-12-27 04:00:00|103.42|101.62|103.47|101.67|103.48|101.68|103.27|101.47|261
1672117200000|2022-12-27 05:00:00|103.46|101.66|103.38|101.58|103.48|101.68|103.33|101.53|183
1672120800000|2022-12-27 06:00:00|103.41|101.61|103.42|101.62|103.48|101.68|103.3|101.5|176
1672124400000|2022-12-27 07:00:00|103.41|101.61|103.49|101.69|103.5|101.7|103.38|101.58|106
1672128000000|2022-12-27 08:00:00|103.48|101.68|103.2|101.4|103.51|101.71|103.2|101.4|785
1672131600000|2022-12-27 09:00:00|103.18|101.38|103.78|101.98|103.86|102.06|103.17|101.37|429
1672135200000|2022-12-27 10:00:00|103.79|101.99|103.89|102.09|104.08|102.28|103.7|101.9|1020
1672138800000|2022-12-27 11:00:00|103.88|102.08|103.88|102.08|103.93|102.13|103.67|101.87|580
1672142400000|2022-12-27 12:00:00|103.87|102.07|103.63|101.83|104.01|102.21|103.53|101.73|481
1672146000000|2022-12-27 13:00:00|103.62|101.82|103.58|101.78|103.93|102.13|103.56|101.76|516
1672149600000|2022-12-27 14:00:00|103.59|101.79|103.54|101.74|104.18|102.38|103.08|101.28|1348
1672153200000|2022-12-27 15:00:00|103.52|101.72|103.53|101.73|103.94|102.14|103.3|101.5|1506
1672156800000|2022-12-27 16:00:00|103.52|101.72|103.3|101.5|103.69|101.89|103.25|101.45|581
1672160400000|2022-12-27 17:00:00|103.31|101.51|102.29|100.49|103.34|101.54|101.93|100.13|1484
1672164000000|2022-12-27 18:00:00|102.28|100.48|102.36|100.56|102.61|100.81|102.27|100.47|791
1672167600000|2022-12-27 19:00:00|102.35|100.55|102.49|100.69|102.49|100.69|102.12|100.32|861
1672171200000|2022-12-27 20:00:00|102.48|100.68|102.42|100.62|102.6|100.8|102.36|100.56|499
1672174800000|2022-12-27 21:00:00|102.41|100.61|102.4|100.6|102.48|100.68|102.25|100.45|476
1672178400000|2022-12-27 22:00:00|102.39|100.59|102.62|100.82|102.67|100.87|102.37|100.57|450
1672182000000|2022-12-27 23:00:00|102.63|100.83|102.56|100.76|102.69|100.89|102.32|100.52|539
1672185600000|2022-12-28 00:00:00|102.57|100.77|102.99|101.19|102.99|101.19|102.55|100.75|614
1672189200000|2022-12-28 01:00:00|102.98|101.18|103.2|101.4|103.46|101.66|102.59|100.79|826
1672192800000|2022-12-28 02:00:00|103.21|101.41|103.16|101.36|103.35|101.55|102.99|101.19|687
1672196400000|2022-12-28 03:00:00|103.14|101.34|102.27|100.47|103.17|101.37|102.2|100.4|3437
1672200000000|2022-12-28 04:00:00|102.24|100.44|102.53|100.73|102.6|100.8|102.18|100.38|1550
1672203600000|2022-12-28 05:00:00|102.46|100.66|100.67|98.87|102.6|100.8|100.3|98.5|3687
1672207200000|2022-12-28 06:00:00|100.65|98.85|100.73|98.93|101|99.2|100.5|98.7|2533
1672210800000|2022-12-28 07:00:00|100.74|98.94|101.14|99.34|101.34|99.54|100.7|98.9|2231
1672214400000|2022-12-28 08:00:00|101.13|99.33|100.84|99.04|101.27|99.47|100.72|98.92|2470
1672218000000|2022-12-28 09:00:00|100.83|99.03|100.79|98.99|100.95|99.15|100.52|98.72|1594
1672221600000|2022-12-28 10:00:00|100.78|98.98|100.88|99.08|100.97|99.17|100.62|98.82|1952
1672225200000|2022-12-28 11:00:00|100.86|99.06|100.94|99.14|101.01|99.21|100.81|99.01|709
1672228800000|2022-12-28 12:00:00|100.93|99.13|100.75|98.95|101.1|99.3|100.73|98.93|532
1672232400000|2022-12-28 13:00:00|100.76|98.96|100.79|98.99|100.93|99.13|100.69|98.89|483
1672236000000|2022-12-28 14:00:00|100.8|99|101.53|99.73|101.68|99.88|100.64|98.84|3118
1672239600000|2022-12-28 15:00:00|101.49|99.69|101.01|99.21|102.23|100.43|100.99|99.19|3762
1672243200000|2022-12-28 16:00:00|101.02|99.22|100.98|99.18|101.26|99.46|100.8|99|3077
1672246800000|2022-12-28 17:00:00|100.96|99.16|101.29|99.49|101.33|99.53|100.89|99.09|2366
1672250400000|2022-12-28 18:00:00|101.31|99.51|101.34|99.54|101.45|99.65|101.26|99.46|2305
1672254000000|2022-12-28 19:00:00|101.35|99.55|101.53|99.73|101.71|99.91|101.28|99.48|1593
1672257600000|2022-12-28 20:00:00|101.51|99.71|101.46|99.66|101.7|99.9|101.37|99.57|1320
1672261200000|2022-12-28 21:00:00|101.45|99.65|100.56|98.76|101.5|99.7|100.1|98.3|2827
1672264800000|2022-12-28 22:00:00|100.55|98.75|99.67|97.87|100.57|98.77|99.67|97.87|1524
1672268400000|2022-12-28 23:00:00|99.68|97.88|100.02|98.22|100.05|98.25|99.64|97.84|1536
1672272000000|2022-12-29 00:00:00|100.03|98.23|100.41|98.61|100.45|98.65|99.72|97.92|1723
1672275600000|2022-12-29 01:00:00|100.42|98.62|100.12|98.32|100.45|98.65|100.08|98.28|1180
1672279200000|2022-12-29 02:00:00|100.13|98.33|99.72|97.92|100.13|98.33|99.04|97.24|3818
1672282800000|2022-12-29 03:00:00|99.75|97.95|100.42|98.62|100.43|98.63|99.71|97.91|1999
1672286400000|2022-12-29 04:00:00|100.41|98.61|100.4|98.6|100.52|98.72|100.11|98.31|1819
1672290000000|2022-12-29 05:00:00|100.41|98.61|100.47|98.67|100.53|98.73|100.14|98.34|1616
1672293600000|2022-12-29 06:00:00|100.48|98.68|100.53|98.73|100.58|98.78|100.32|98.52|1093
1672297200000|2022-12-29 07:00:00|100.51|98.71|100.82|99.02|100.92|99.12|100.42|98.62|1447
1672300800000|2022-12-29 08:00:00|100.81|99.01|100.52|98.72|100.86|99.06|100.34|98.54|1377
1672304400000|2022-12-29 09:00:00|100.51|98.71|100.9|99.1|100.98|99.18|100.5|98.7|1204
1672308000000|2022-12-29 10:00:00|100.91|99.11|101.01|99.21|101.13|99.33|100.75|98.95|1027
1672311600000|2022-12-29 11:00:00|101.02|99.22|100.79|98.99|101.03|99.23|100.67|98.87|1012
1672315200000|2022-12-29 12:00:00|100.8|99|100.83|99.03|100.95|99.15|100.64|98.84|677
1672318800000|2022-12-29 13:00:00|100.82|99.02|100.72|98.92|100.97|99.17|100.52|98.72|1192
1672322400000|2022-12-29 14:00:00|100.71|98.91|100.75|98.95|101.01|99.21|100.53|98.73|2015
1672326000000|2022-12-29 15:00:00|100.76|98.96|100.75|98.95|101.05|99.25|100.7|98.9|1942
1672329600000|2022-12-29 16:00:00|100.76|98.96|100.82|99.02|100.95|99.15|100.67|98.87|1410
1672333200000|2022-12-29 17:00:00|100.83|99.03|100.57|98.77|100.89|99.09|100.39|98.59|1074
1672336800000|2022-12-29 18:00:00|100.56|98.76|100.48|98.68|100.57|98.77|100.35|98.55|1548
1672340400000|2022-12-29 19:00:00|100.47|98.67|99.86|98.06|100.49|98.69|99.64|97.84|1476
1672344000000|2022-12-29 20:00:00|99.85|98.05|98.77|96.97|99.9|98.1|98.12|96.32|2872
1672347600000|2022-12-29 21:00:00|98.76|96.96|98.47|96.67|98.85|97.05|98.44|96.64|1336
1672351200000|2022-12-29 22:00:00|98.46|96.66|98.96|97.16|99.54|97.74|98.35|96.55|1057
1672354800000|2022-12-29 23:00:00|98.99|97.19|99.36|97.56|99.41|97.61|98.84|97.04|2480
1672358400000|2022-12-30 00:00:00|99.38|97.58|98.78|96.98|99.38|97.58|98.63|96.83|1610
1672362000000|2022-12-30 01:00:00|98.77|96.97|98.26|96.46|98.83|97.03|98.25|96.45|1433
1672365600000|2022-12-30 02:00:00|98.25|96.45|98.3|96.5|98.57|96.77|98.14|96.34|1762
1672369200000|2022-12-30 03:00:00|98.31|96.51|98.5|96.7|98.54|96.74|98.28|96.48|1014
1672372800000|2022-12-30 04:00:00|98.48|96.68|98.68|96.88|98.69|96.89|98.46|96.66|1039
1672376400000|2022-12-30 05:00:00|98.68|96.88|97.76|95.96|98.69|96.89|97.51|95.71|1275
1672380000000|2022-12-30 06:00:00|97.75|95.95|97.78|95.98|98.07|96.27|97.61|95.81|1495
1672383600000|2022-12-30 07:00:00|97.77|95.97|96.81|95.01|97.99|96.19|96.12|94.32|2421
1672387200000|2022-12-30 08:00:00|96.83|95.03|97.18|95.38|97.47|95.67|96.83|95.03|1170
1672390800000|2022-12-30 09:00:00|97.15|95.35|97.13|95.33|97.27|95.47|96.91|95.11|1275
1672394400000|2022-12-30 10:00:00|97.14|95.34|96.57|94.77|97.24|95.44|96.53|94.73|1158
1672398000000|2022-12-30 11:00:00|96.56|94.76|96.81|95.01|96.95|95.15|96.42|94.62|1090
1672401600000|2022-12-30 12:00:00|96.8|95|97.07|95.27|97.29|95.49|96.76|94.96|1190
1672405200000|2022-12-30 13:00:00|97.03|95.23|97.09|95.29|97.5|95.7|96.96|95.16|2359
1672408800000|2022-12-30 14:00:00|97.08|95.28|97.23|95.43|97.42|95.62|96.62|94.82|3393
1672412400000|2022-12-30 15:00:00|97.22|95.42|97.47|95.67|97.62|95.82|97.07|95.27|2695
1672416000000|2022-12-30 16:00:00|97.5|95.7|97.61|95.81|97.65|95.85|97.27|95.47|1614
1672419600000|2022-12-30 17:00:00|97.62|95.82|97.49|95.69|97.63|95.83|97.36|95.56|1533
1672423200000|2022-12-30 18:00:00|97.46|95.66|97.61|95.81|97.67|95.87|97.26|95.46|864
1672426800000|2022-12-30 19:00:00|97.6|95.8|97.51|95.71|97.63|95.83|97.42|95.62|1410
1672430400000|2022-12-30 20:00:00|97.52|95.72|97.47|95.67|97.72|95.92|97.36|95.56|1674
1672434000000|2022-12-30 21:00:00|97.48|95.68|97.48|95.68|97.77|95.97|97.47|95.67|1867
1672603200000|2023-01-01 20:00:00|98.38|94.58|98.38|94.58|98.38|94.58|98.38|94.58|1
1672606800000|2023-01-01 21:00:00|99.29|95.49|99.04|95.24|99.3|95.5|98.98|95.18|519
1672610400000|2023-01-01 22:00:00|99.03|95.23|97.76|95.96|99.14|96.31|97.73|95.23|464
1672614000000|2023-01-01 23:00:00|97.77|95.97|97.7|95.9|97.92|96.12|97.65|95.85|752
1672617600000|2023-01-02 00:00:00|97.71|95.91|97.26|95.46|97.87|96.07|97.13|95.33|865
1672621200000|2023-01-02 01:00:00|97.25|95.45|96.6|94.8|97.35|95.55|96.36|94.56|1670
1672624800000|2023-01-02 02:00:00|96.58|94.78|96.83|95.03|96.94|95.14|96.53|94.73|951
1672628400000|2023-01-02 03:00:00|96.84|95.04|97.29|95.49|97.45|95.65|96.83|95.03|1107
1672632000000|2023-01-02 04:00:00|97.28|95.48|97.34|95.54|97.36|95.56|96.96|95.16|1358
1672635600000|2023-01-02 05:00:00|97.35|95.55|97.52|95.72|97.63|95.83|97.29|95.49|1309
1672639200000|2023-01-02 06:00:00|97.51|95.71|97.46|95.66|97.71|95.91|97.41|95.61|1320
1672642800000|2023-01-02 07:00:00|97.47|95.67|98.83|97.03|99.24|97.44|97.16|95.36|3402
1672646400000|2023-01-02 08:00:00|98.86|97.06|99.77|97.97|99.9|98.1|98.64|96.84|2524
1672650000000|2023-01-02 09:00:00|99.78|97.98|99.59|97.79|99.9|98.1|99.58|97.78|1807
1672653600000|2023-01-02 10:00:00|99.6|97.8|99.66|97.86|99.87|98.07|99.5|97.7|1265
1672657200000|2023-01-02 11:00:00|99.67|97.87|99.86|98.06|99.91|98.11|99.56|97.76|1223
1672660800000|2023-01-02 12:00:00|99.85|98.05|99.97|98.17|100.27|98.47|99.85|98.05|1284
1672664400000|2023-01-02 13:00:00|99.98|98.18|99.85|98.05|100.06|98.26|99.72|97.92|1247
1672668000000|2023-01-02 14:00:00|99.86|98.06|100.5|98.7|100.51|98.71|99.82|98.02|1132
1672671600000|2023-01-02 15:00:00|100.51|98.71|101.17|99.37|101.25|99.45|100.39|98.59|2284
1672675200000|2023-01-02 16:00:00|101.18|99.38|100.94|99.14|101.22|99.42|100.88|99.08|1614
1672678800000|2023-01-02 17:00:00|100.96|99.16|100.91|99.11|101.02|99.22|100.85|99.05|762
1672682400000|2023-01-02 18:00:00|100.9|99.1|100.76|98.96|100.95|99.15|100.53|98.73|2102
1672686000000|2023-01-02 19:00:00|100.75|98.95|100.58|98.78|100.84|99.04|100.44|98.64|1926
1672689600000|2023-01-02 20:00:00|100.55|98.75|100.63|98.83|100.76|98.96|100.5|98.7|1024
1672693200000|2023-01-02 21:00:00|100.64|98.84|100.63|98.83|100.78|98.98|100.5|98.7|1040
1672696800000|2023-01-02 22:00:00|100.62|98.82|100.24|98.44|100.74|98.94|100.2|98.4|984
1672700400000|2023-01-02 23:00:00|100.25|98.45|100.16|98.36|100.42|98.62|100.05|98.25|1441
1672704000000|2023-01-03 00:00:00|100.15|98.35|100.39|98.59|100.53|98.73|100.05|98.25|1373
1672707600000|2023-01-03 01:00:00|100.33|98.53|99.92|98.12|100.35|98.55|99.67|97.87|1510
1672711200000|2023-01-03 02:00:00|99.89|98.09|99.9|98.1|100.08|98.28|99.79|97.99|971
1672714800000|2023-01-03 03:00:00|99.88|98.08|99.98|98.18|100.07|98.27|99.72|97.92|1275
1672718400000|2023-01-03 04:00:00|99.99|98.19|99.91|98.11|100.07|98.27|99.87|98.07|876
1672722000000|2023-01-03 05:00:00|99.9|98.1|100.33|98.53|100.39|98.59|99.84|98.04|2032
1672725600000|2023-01-03 06:00:00|100.32|98.52|100.45|98.65|100.85|99.05|100.31|98.51|1811
1672729200000|2023-01-03 07:00:00|100.44|98.64|100.75|98.95|100.92|99.12|100.42|98.62|1200
1672732800000|2023-01-03 08:00:00|100.74|98.94|100.7|98.9|100.77|98.97|100.41|98.61|1263
1672736400000|2023-01-03 09:00:00|100.69|98.89|101.06|99.26|101.16|99.36|100.66|98.86|1193
1672740000000|2023-01-03 10:00:00|101.13|99.33|101|99.2|101.32|99.52|100.99|99.19|808
1672743600000|2023-01-03 11:00:00|101.01|99.21|100.79|98.99|101.14|99.34|100.57|98.77|1251
1672747200000|2023-01-03 12:00:00|100.77|98.97|100.51|98.71|100.85|99.05|100.42|98.62|1679
1672750800000|2023-01-03 13:00:00|100.52|98.72|100.47|98.67|100.68|98.88|100.4|98.6|1614
1672754400000|2023-01-03 14:00:00|100.51|98.71|100.6|98.8|101.02|99.22|100.39|98.59|3125
1672758000000|2023-01-03 15:00:00|100.58|98.78|100.18|98.38|100.67|98.87|99.81|98.01|3163
1672761600000|2023-01-03 16:00:00|100.17|98.37|100.74|98.94|100.95|99.15|100.11|98.31|2983
1672765200000|2023-01-03 17:00:00|100.73|98.93|100.36|98.56|101.16|99.36|100.13|98.33|1943
1672768800000|2023-01-03 18:00:00|100.34|98.54|100.34|98.54|100.5|98.7|100.16|98.36|1930
1672772400000|2023-01-03 19:00:00|100.35|98.55|100.06|98.26|100.37|98.57|99.92|98.12|1479
1672776000000|2023-01-03 20:00:00|100.07|98.27|100.21|98.41|100.29|98.49|100.01|98.21|1810
1672779600000|2023-01-03 21:00:00|100.2|98.4|100.25|98.45|100.36|98.56|100.19|98.39|893
1672783200000|2023-01-03 22:00:00|100.26|98.46|100.36|98.56|100.39|98.59|100.25|98.45|648
1672786800000|2023-01-03 23:00:00|100.34|98.54|100.49|98.69|100.65|98.85|100.32|98.52|1234
1672790400000|2023-01-04 00:00:00|100.52|98.72|100.7|98.9|100.88|99.08|100.42|98.62|1405
1672794000000|2023-01-04 01:00:00|100.69|98.89|101.26|99.46|101.87|100.07|100.69|98.89|2832
1672797600000|2023-01-04 02:00:00|101.23|99.43|101.86|100.06|101.97|100.17|101.12|99.32|2222
1672801200000|2023-01-04 03:00:00|101.87|100.07|103.27|101.47|103.32|101.52|101.81|100.01|3599
1672804800000|2023-01-04 04:00:00|103.28|101.48|102.51|100.71|103.38|101.58|102.5|100.7|1612
1672808400000|2023-01-04 05:00:00|102.47|100.67|102.67|100.87|102.68|100.88|102.34|100.54|1242
1672812000000|2023-01-04 06:00:00|102.68|100.88|102.75|100.95|102.8|101|102.66|100.86|1074
1672815600000|2023-01-04 07:00:00|102.76|100.96|102.53|100.73|102.89|101.09|102.01|100.21|1553
1672819200000|2023-01-04 08:00:00|102.55|100.75|102.43|100.63|102.67|100.87|101.94|100.14|1943
1672822800000|2023-01-04 09:00:00|102.42|100.62|102.59|100.79|102.69|100.89|102.38|100.58|1238
1672826400000|2023-01-04 10:00:00|102.62|100.82|102.78|100.98|102.81|101.01|102.59|100.79|1038
1672830000000|2023-01-04 11:00:00|102.77|100.97|102.37|100.57|102.78|100.98|102.29|100.49|1401
1672833600000|2023-01-04 12:00:00|102.38|100.58|102.25|100.45|102.62|100.82|102.16|100.36|852
1672837200000|2023-01-04 13:00:00|102.26|100.46|102.48|100.68|102.5|100.7|102.18|100.38|1373
1672840800000|2023-01-04 14:00:00|102.49|100.69|102.57|100.77|102.68|100.88|102.33|100.53|1282
1672844400000|2023-01-04 15:00:00|102.55|100.75|102.49|100.69|102.6|100.8|101.31|99.51|1756
1672848000000|2023-01-04 16:00:00|102.48|100.68|102.33|100.53|102.98|101.18|102.27|100.47|1809
1672851600000|2023-01-04 17:00:00|102.31|100.51|102.33|100.53|102.83|101.03|102.19|100.39|2024
1672855200000|2023-01-04 18:00:00|102.32|100.52|102.67|100.87|102.94|101.14|102.23|100.43|2548
1672858800000|2023-01-04 19:00:00|102.68|100.88|102.17|100.37|102.91|101.11|101.46|99.66|3093
1672862400000|2023-01-04 20:00:00|102.16|100.36|101.67|99.87|102.16|100.36|101.43|99.63|1466
1672866000000|2023-01-04 21:00:00|101.66|99.86|102.08|100.28|102.14|100.34|101.64|99.84|1338
1672869600000|2023-01-04 22:00:00|102.07|100.27|102.08|100.28|102.12|100.32|101.94|100.14|1187
1672873200000|2023-01-04 23:00:00|102.07|100.27|102.48|100.68|102.57|100.77|102.06|100.26|1244
1672876800000|2023-01-05 00:00:00|102.49|100.69|103.17|101.37|103.55|101.75|102.47|100.67|2098
1672880400000|2023-01-05 01:00:00|103.16|101.36|103.38|101.58|104.43|102.63|103.13|101.33|2756
1672884000000|2023-01-05 02:00:00|103.39|101.59|103.71|101.91|103.85|102.05|103.35|101.55|1608
1672887600000|2023-01-05 03:00:00|103.72|101.92|103.61|101.81|103.83|102.03|103.54|101.74|1358
1672891200000|2023-01-05 04:00:00|103.62|101.82|104.07|102.27|104.37|102.57|103.61|101.81|1726
1672894800000|2023-01-05 05:00:00|104.06|102.26|104.16|102.36|104.28|102.48|103.99|102.19|1143
1672898400000|2023-01-05 06:00:00|104.17|102.37|103.63|101.83|104.17|102.37|103.53|101.73|1491
1672902000000|2023-01-05 07:00:00|103.64|101.84|103.64|101.84|103.78|101.98|103.33|101.53|1447
1672905600000|2023-01-05 08:00:00|103.62|101.82|103.23|101.43|103.66|101.86|103.19|101.39|1157
1672909200000|2023-01-05 09:00:00|103.25|101.45|102.82|101.02|103.25|101.45|102.72|100.92|1957
1672912800000|2023-01-05 10:00:00|102.83|101.03|103.4|101.6|103.4|101.6|102.82|101.02|1287
1672916400000|2023-01-05 11:00:00|103.37|101.57|103.17|101.37|103.4|101.6|103.05|101.25|1016
1672920000000|2023-01-05 12:00:00|103.16|101.36|103.04|101.24|103.29|101.49|102.98|101.18|974
1672923600000|2023-01-05 13:00:00|103.05|101.25|101.95|100.15|103.07|101.27|101.93|100.13|1864
1672927200000|2023-01-05 14:00:00|101.93|100.13|102.26|100.46|102.49|100.69|101.83|100.03|2796
1672930800000|2023-01-05 15:00:00|102.25|100.45|102.47|100.67|102.92|101.12|102.24|100.44|2266
1672934400000|2023-01-05 16:00:00|102.44|100.64|102.25|100.45|102.79|100.99|102.23|100.43|1948
1672938000000|2023-01-05 17:00:00|102.26|100.46|102.14|100.34|102.47|100.67|102.11|100.31|1259
1672941600000|2023-01-05 18:00:00|102.13|100.33|102.5|100.7|102.53|100.73|102.13|100.33|1392
1672945200000|2023-01-05 19:00:00|102.49|100.69|102.78|100.98|102.84|101.04|102.42|100.62|1090
1672948800000|2023-01-05 20:00:00|102.76|100.96|102.63|100.83|102.84|101.04|102.56|100.76|846
1672952400000|2023-01-05 21:00:00|102.64|100.84|102.36|100.56|102.67|100.87|102.27|100.47|1408
1672956000000|2023-01-05 22:00:00|102.35|100.55|101.94|100.14|102.4|100.6|101.91|100.11|690
1672959600000|2023-01-05 23:00:00|101.95|100.15|102.09|100.29|102.27|100.47|101.49|99.69|2352
1672963200000|2023-01-06 00:00:00|102.08|100.28|102.37|100.57|102.44|100.64|101.91|100.11|1675
1672966800000|2023-01-06 01:00:00|102.38|100.58|102.09|100.29|102.42|100.62|102.06|100.26|803
1672970400000|2023-01-06 02:00:00|102.08|100.28|101.87|100.07|102.18|100.38|101.65|99.85|1183
1672974000000|2023-01-06 03:00:00|101.86|100.06|101.61|99.81|101.93|100.13|101.58|99.78|855
1672977600000|2023-01-06 04:00:00|101.58|99.78|101.41|99.61|101.75|99.95|101.07|99.27|874
1672981200000|2023-01-06 05:00:00|101.4|99.6|101.24|99.44|101.41|99.61|101.12|99.32|902
1672984800000|2023-01-06 06:00:00|101.23|99.43|100.86|99.06|101.32|99.52|100.74|98.94|1562
1672988400000|2023-01-06 07:00:00|100.85|99.05|100.98|99.18|101.02|99.22|100.78|98.98|1044
1672992000000|2023-01-06 08:00:00|100.97|99.17|100.98|99.18|101.06|99.26|100.89|99.09|797
1672995600000|2023-01-06 09:00:00|100.99|99.19|100.42|98.62|100.99|99.19|100.22|98.42|1056
1672999200000|2023-01-06 10:00:00|100.43|98.63|100.12|98.32|100.53|98.73|100.07|98.27|795
1673002800000|2023-01-06 11:00:00|100.11|98.31|99.27|97.47|100.21|98.41|99.18|97.38|1263
1673006400000|2023-01-06 12:00:00|99.26|97.46|99.41|97.61|99.73|97.93|99.25|97.45|823
1673010000000|2023-01-06 13:00:00|99.4|97.6|100.08|98.28|100.38|98.58|98.99|97.19|2920
1673013600000|2023-01-06 14:00:00|100.09|98.29|100.07|98.27|100.22|98.42|99.68|97.88|2319
1673017200000|2023-01-06 15:00:00|100.11|98.31|100.56|98.76|100.59|98.79|100.02|98.22|2615
1673020800000|2023-01-06 16:00:00|100.57|98.77|100.76|98.96|100.86|99.06|100.44|98.64|1487
1673024400000|2023-01-06 17:00:00|100.75|98.95|101.06|99.26|101.08|99.28|100.67|98.87|1306
1673028000000|2023-01-06 18:00:00|101.07|99.27|102.4|100.6|102.69|100.89|101.06|99.26|2440
1673031600000|2023-01-06 19:00:00|102.38|100.58|102.69|100.89|102.85|101.05|102.16|100.36|1927
1673035200000|2023-01-06 20:00:00|102.7|100.9|102.21|100.41|102.86|101.06|102.17|100.37|2308
1673038800000|2023-01-06 21:00:00|102.22|100.42|101.98|100.18|102.28|100.48|101.83|100.03|764
1673078400000|2023-01-07 08:00:00|102.65|100.85|102.6|100.8|102.69|100.89|102.42|100.62|635
1673082000000|2023-01-07 09:00:00|102.61|100.81|102.87|101.07|102.96|101.16|102.6|100.8|598
1673085600000|2023-01-07 10:00:00|102.88|101.08|102.83|101.03|102.93|101.13|102.8|101|354
1673089200000|2023-01-07 11:00:00|102.82|101.02|102.49|100.69|102.83|101.03|102.47|100.67|369
1673092800000|2023-01-07 12:00:00|102.48|100.68|102.57|100.77|102.64|100.84|102.4|100.6|555
1673096400000|2023-01-07 13:00:00|102.58|100.78|102.66|100.86|102.88|101.08|102.57|100.77|636
1673100000000|2023-01-07 14:00:00|102.67|100.87|102.63|100.83|102.72|100.92|102.37|100.57|543
1673103600000|2023-01-07 15:00:00|102.62|100.82|102.86|101.06|102.9|101.1|102.6|100.8|486
1673107200000|2023-01-07 16:00:00|102.87|101.07|102.59|100.79|103.14|101.34|102.56|100.76|838
1673110800000|2023-01-07 17:00:00|102.58|100.78|102.6|100.8|102.64|100.84|102.44|100.64|676
1673114400000|2023-01-07 18:00:00|102.59|100.79|102.86|101.06|102.88|101.08|102.58|100.78|534
1673118000000|2023-01-07 19:00:00|102.85|101.05|102.89|101.09|103.02|101.22|102.83|101.03|402
1673121600000|2023-01-07 20:00:00|102.9|101.1|102.79|100.99|102.91|101.11|102.61|100.81|382
1673125200000|2023-01-07 21:00:00|102.8|101|102.6|100.8|102.88|101.08|102.59|100.79|833
1673128800000|2023-01-07 22:00:00|102.61|100.81|102.38|100.58|102.61|100.81|102.17|100.37|587
1673132400000|2023-01-07 23:00:00|102.37|100.57|102.43|100.63|102.48|100.68|102.31|100.51|392
1673136000000|2023-01-08 00:00:00|102.44|100.64|101.96|100.16|102.7|100.9|101.73|99.93|1067
1673139600000|2023-01-08 01:00:00|101.95|100.15|102.12|100.32|102.28|100.48|101.86|100.06|843
1673143200000|2023-01-08 02:00:00|102.11|100.31|102.38|100.58|102.44|100.64|102.07|100.27|548
1673146800000|2023-01-08 03:00:00|102.37|100.57|102.71|100.91|102.78|100.98|102.33|100.53|484
1673150400000|2023-01-08 04:00:00|102.7|100.9|102.52|100.72|102.9|101.1|102.48|100.68|761
1673154000000|2023-01-08 05:00:00|102.53|100.73|102.68|100.88|102.71|100.91|102.36|100.56|615
1673157600000|2023-01-08 06:00:00|102.7|100.9|102.71|100.91|102.73|100.93|102.65|100.85|442
1673161200000|2023-01-08 07:00:00|102.7|100.9|102.61|100.81|102.87|101.07|102.57|100.77|417
1673164800000|2023-01-08 08:00:00|102.62|100.82|103|101.2|103.02|101.22|102.61|100.81|762
1673168400000|2023-01-08 09:00:00|102.99|101.19|102.98|101.18|103.32|101.52|102.86|101.06|726
1673172000000|2023-01-08 10:00:00|102.97|101.17|102.8|101|103.11|101.31|102.79|100.99|571
1673175600000|2023-01-08 11:00:00|102.81|101.01|102.73|100.93|102.87|101.07|102.72|100.92|321
1673179200000|2023-01-08 12:00:00|102.72|100.92|102.81|101.01|102.91|101.11|102.71|100.91|365
1673182800000|2023-01-08 13:00:00|102.8|101|102.83|101.03|102.99|101.19|102.77|100.97|468
1673186400000|2023-01-08 14:00:00|102.82|101.02|103.33|101.53|103.33|101.53|102.8|101|787
1673190000000|2023-01-08 15:00:00|103.32|101.52|103.54|101.74|103.62|101.82|103.12|101.32|987
1673193600000|2023-01-08 16:00:00|103.55|101.75|102.8|101|103.74|101.94|102.49|100.69|1513
1673197200000|2023-01-08 17:00:00|102.78|100.98|102.81|101.01|103.08|101.28|102.71|100.91|830
1673200800000|2023-01-08 18:00:00|102.82|101.02|102.91|101.11|102.95|101.15|102.7|100.9|420
1673204400000|2023-01-08 19:00:00|102.92|101.12|102.92|101.12|103.03|101.23|102.85|101.05|420
1673208000000|2023-01-08 20:00:00|102.93|101.13|104.4|100.6|104.83|101.81|102.89|100.48|1806
1673211600000|2023-01-08 21:00:00|104.41|100.61|104.17|100.37|104.46|100.66|104.07|100.27|629
1673215200000|2023-01-08 22:00:00|104.18|100.38|103.46|101.66|104.3|101.73|103.19|100.33|651
1673218800000|2023-01-08 23:00:00|103.47|101.67|104.59|102.79|104.79|102.99|103.46|101.66|3009
1673222400000|2023-01-09 00:00:00|104.58|102.78|106.38|104.58|106.48|104.68|104.55|102.75|3629
1673226000000|2023-01-09 01:00:00|106.37|104.57|106.37|104.57|106.79|104.99|105.71|103.91|2633
1673229600000|2023-01-09 02:00:00|106.36|104.56|106.05|104.25|107.01|105.21|105.99|104.19|3549
1673233200000|2023-01-09 03:00:00|106.06|104.26|106.63|104.83|106.83|105.03|105.93|104.13|1611
1673236800000|2023-01-09 04:00:00|106.64|104.84|106.75|104.95|107.35|105.55|106.6|104.8|1724
1673240400000|2023-01-09 05:00:00|106.76|104.96|106.67|104.87|107.35|105.55|106.62|104.82|1903
1673244000000|2023-01-09 06:00:00|106.66|104.86|106.37|104.57|106.89|105.09|106.33|104.53|1532
1673247600000|2023-01-09 07:00:00|106.38|104.58|106.97|105.17|107.01|105.21|106.37|104.57|1476
1673251200000|2023-01-09 08:00:00|106.98|105.18|106.95|105.15|107.33|105.53|106.52|104.72|1838
1673254800000|2023-01-09 09:00:00|106.94|105.14|107.64|105.84|107.67|105.87|106.92|105.12|2150
1673258400000|2023-01-09 10:00:00|107.65|105.85|107.61|105.81|108.21|106.41|107.54|105.74|2923
1673262000000|2023-01-09 11:00:00|107.6|105.8|107.26|105.46|107.89|106.09|107.23|105.43|1679
1673265600000|2023-01-09 12:00:00|107.27|105.47|107.76|105.96|107.89|106.09|107.27|105.47|1926
1673269200000|2023-01-09 13:00:00|107.75|105.95|107.18|105.38|108.07|106.27|106.13|104.33|2844
1673272800000|2023-01-09 14:00:00|107.16|105.36|107.97|106.17|108.11|106.31|107.1|105.3|2975
1673276400000|2023-01-09 15:00:00|107.99|106.19|107.94|106.14|108.4|106.6|107.71|105.91|2769
1673280000000|2023-01-09 16:00:00|107.93|106.13|107.88|106.08|108.28|106.48|107.43|105.63|2209
1673283600000|2023-01-09 17:00:00|107.89|106.09|108.2|106.4|108.75|106.95|107.61|105.81|2612
1673287200000|2023-01-09 18:00:00|108.22|106.42|107.47|105.67|108.57|106.77|107.04|105.24|3088
1673290800000|2023-01-09 19:00:00|107.46|105.66|107.35|105.55|107.88|106.08|106.98|105.18|2039
1673294400000|2023-01-09 20:00:00|107.34|105.54|106.72|104.92|107.5|105.7|106.36|104.56|3755
1673298000000|2023-01-09 21:00:00|106.71|104.91|107.16|105.36|107.45|105.65|106.49|104.69|2607
1673301600000|2023-01-09 22:00:00|107.17|105.37|107.96|106.16|108.05|106.25|107.04|105.24|1217
1673305200000|2023-01-09 23:00:00|107.95|106.15|107.73|105.93|108.32|106.52|107.5|105.7|1948
1673308800000|2023-01-10 00:00:00|107.74|105.94|108.47|106.67|108.54|106.74|107.73|105.93|1941
1673312400000|2023-01-10 01:00:00|108.48|106.68|107.78|105.98|108.49|106.69|107.48|105.68|2184
1673316000000|2023-01-10 02:00:00|107.77|105.97|107.18|105.38|108.42|106.62|106.43|104.63|2845
1673319600000|2023-01-10 03:00:00|107.16|105.36|108.19|106.39|108.24|106.44|106.93|105.13|2131
1673323200000|2023-01-10 04:00:00|108.2|106.4|109.96|108.16|110.09|108.29|107.9|106.1|2366
1673326800000|2023-01-10 05:00:00|109.95|108.15|108.82|107.02|109.95|108.15|108.43|106.63|2007
1673330400000|2023-01-10 06:00:00|108.83|107.03|108.59|106.79|109.03|107.23|108.46|106.66|1250
1673334000000|2023-01-10 07:00:00|108.6|106.8|108.85|107.05|108.89|107.09|108.36|106.56|1796
1673337600000|2023-01-10 08:00:00|108.86|107.06|109.06|107.26|109.21|107.41|108.72|106.92|2158
1673341200000|2023-01-10 09:00:00|109.08|107.28|108.79|106.99|109.17|107.37|108.77|106.97|2230
1673344800000|2023-01-10 10:00:00|108.8|107|109.29|107.49|109.41|107.61|108.8|107|1925
1673348400000|2023-01-10 11:00:00|109.28|107.48|108.82|107.02|109.49|107.69|108.71|106.91|2060
1673352000000|2023-01-10 12:00:00|108.83|107.03|107.99|106.19|109.01|107.21|107.96|106.16|2553
1673355600000|2023-01-10 13:00:00|108.01|106.21|108.16|106.36|108.43|106.63|107.66|105.86|1523
1673359200000|2023-01-10 14:00:00|108.2|106.4|108.52|106.72|109|107.2|107.75|105.95|4036
1673362800000|2023-01-10 15:00:00|108.53|106.73|108.47|106.67|108.94|107.14|108.03|106.23|4022
1673366400000|2023-01-10 16:00:00|108.46|106.66|108.3|106.5|108.71|106.91|108.07|106.27|2210
1673370000000|2023-01-10 17:00:00|108.31|106.51|108.37|106.57|108.48|106.68|108.01|106.21|1596
1673373600000|2023-01-10 18:00:00|108.36|106.56|108.44|106.64|108.81|107.01|108.25|106.45|2073
1673377200000|2023-01-10 19:00:00|108.46|106.66|108.63|106.83|108.69|106.89|108.27|106.47|2117
1673380800000|2023-01-10 20:00:00|108.64|106.84|108.61|106.81|108.87|107.07|108.32|106.52|2510
1673384400000|2023-01-10 21:00:00|108.6|106.8|108.17|106.37|108.69|106.89|108.16|106.36|1465
1673388000000|2023-01-10 22:00:00|108.18|106.38|107.98|106.18|108.27|106.47|107.82|106.02|950
1673391600000|2023-01-10 23:00:00|107.97|106.17|108.33|106.53|108.47|106.67|107.94|106.14|2349
1673395200000|2023-01-11 00:00:00|108.32|106.52|108.74|106.94|108.87|107.07|108.21|106.41|2971
1673398800000|2023-01-11 01:00:00|108.76|106.96|108.77|106.97|109.25|107.45|108.4|106.6|2169
1673402400000|2023-01-11 02:00:00|108.76|106.96|108.06|106.26|108.81|107.01|107.95|106.15|1548
1673406000000|2023-01-11 03:00:00|108.04|106.24|108.07|106.27|108.28|106.48|107.1|105.3|2405
1673409600000|2023-01-11 04:00:00|108.06|106.26|107.76|105.96|108.2|106.4|107.52|105.72|1748
1673413200000|2023-01-11 05:00:00|107.75|105.95|108.09|106.29|108.44|106.64|107.57|105.77|1536
1673416800000|2023-01-11 06:00:00|108.07|106.27|108.77|106.97|108.87|107.07|108|106.2|2044
1673420400000|2023-01-11 07:00:00|108.76|106.96|108.39|106.59|108.82|107.02|108.27|106.47|1983
1673424000000|2023-01-11 08:00:00|108.37|106.57|108.07|106.27|108.52|106.72|107.73|105.93|1831
1673427600000|2023-01-11 09:00:00|108.08|106.28|108.4|106.6|108.53|106.73|107.91|106.11|1802
1673431200000|2023-01-11 10:00:00|108.41|106.61|108.47|106.67|108.56|106.76|108.25|106.45|1693
1673434800000|2023-01-11 11:00:00|108.45|106.65|108.64|106.84|108.64|106.84|108.28|106.48|1369
1673438400000|2023-01-11 12:00:00|108.61|106.81|108.2|106.4|108.93|107.13|108.16|106.36|1985
1673442000000|2023-01-11 13:00:00|108.19|106.39|108.05|106.25|108.3|106.5|107.67|105.87|2179
1673445600000|2023-01-11 14:00:00|108.04|106.24|108.08|106.28|108.33|106.53|107.31|105.51|3107
1673449200000|2023-01-11 15:00:00|108.1|106.3|106.84|105.04|108.32|106.52|106.54|104.74|3569
1673452800000|2023-01-11 16:00:00|106.83|105.03|106.49|104.69|107.05|105.25|106.39|104.59|2197
1673456400000|2023-01-11 17:00:00|106.5|104.7|107.04|105.24|107.2|105.4|106.42|104.62|1654
1673460000000|2023-01-11 18:00:00|107.05|105.25|108.16|106.36|108.5|106.7|106.99|105.19|3573
1673463600000|2023-01-11 19:00:00|108.17|106.37|108.87|107.07|109.22|107.42|108.03|106.23|3341
1673467200000|2023-01-11 20:00:00|108.88|107.08|108.32|106.52|109.21|107.41|108.09|106.29|2883
1673470800000|2023-01-11 21:00:00|108.33|106.53|108.37|106.57|108.55|106.75|108.08|106.28|1943
1673474400000|2023-01-11 22:00:00|108.38|106.58|109.19|107.39|109.44|107.64|108.18|106.38|1671
1673478000000|2023-01-11 23:00:00|109.2|107.4|110.73|108.93|110.99|109.19|109.19|107.39|5290
1673481600000|2023-01-12 00:00:00|110.74|108.94|112.32|110.52|112.32|110.52|110.43|108.63|5109
1673485200000|2023-01-12 01:00:00|112.29|110.49|111.3|109.5|112.36|110.56|110.91|109.11|4364
1673488800000|2023-01-12 02:00:00|111.31|109.51|110.61|108.81|111.59|109.79|110.42|108.62|2802
1673492400000|2023-01-12 03:00:00|110.62|108.82|111.46|109.66|111.7|109.9|110.6|108.8|2017
1673496000000|2023-01-12 04:00:00|111.47|109.67|111.47|109.67|111.82|110.02|111.43|109.63|1307
1673499600000|2023-01-12 05:00:00|111.49|109.69|110.35|108.55|111.56|109.76|110.34|108.54|2353
1673503200000|2023-01-12 06:00:00|110.36|108.56|110.31|108.51|110.78|108.98|110.29|108.49|1615
1673506800000|2023-01-12 07:00:00|110.3|108.5|110.62|108.82|110.83|109.03|110.19|108.39|1891
1673510400000|2023-01-12 08:00:00|110.6|108.8|110.4|108.6|110.65|108.85|109.94|108.14|2132
1673514000000|2023-01-12 09:00:00|110.39|108.59|110.21|108.41|110.45|108.65|110.13|108.33|1829
1673517600000|2023-01-12 10:00:00|110.17|108.37|110.28|108.48|110.29|108.49|109.61|107.81|2274
1673521200000|2023-01-12 11:00:00|110.25|108.45|109.98|108.18|110.28|108.48|109.82|108.02|1589
1673524800000|2023-01-12 12:00:00|109.99|108.19|110.5|108.7|110.5|108.7|109.9|108.1|2356
1673528400000|2023-01-12 13:00:00|110.52|108.72|113.27|111.47|113.73|111.93|108.6|106.8|6325
1673532000000|2023-01-12 14:00:00|113.26|111.46|111.02|109.22|113.3|111.5|110.61|108.81|6547
1673535600000|2023-01-12 15:00:00|111.04|109.24|116.47|114.67|118.02|116.22|111.01|109.21|7495
1673539200000|2023-01-12 16:00:00|116.5|114.7|124.58|122.78|124.7|122.9|115.31|113.51|8254
1673542800000|2023-01-12 17:00:00|124.55|122.75|124.95|123.15|126.18|124.38|122.83|121.03|8918
1673546400000|2023-01-12 18:00:00|124.94|123.14|123.29|121.49|125.35|123.55|122.19|120.39|6829
1673550000000|2023-01-12 19:00:00|123.3|121.5|123.38|121.58|123.58|121.78|122.23|120.43|5459
1673553600000|2023-01-12 20:00:00|123.37|121.57|123.39|121.59|124.28|122.48|122.96|121.16|5888
1673557200000|2023-01-12 21:00:00|123.4|121.6|121.55|119.75|123.65|121.85|121.48|119.68|5042
1673560800000|2023-01-12 22:00:00|121.54|119.74|120.74|118.94|121.56|119.76|120.02|118.22|2632
1673564400000|2023-01-12 23:00:00|120.73|118.93|120.56|118.76|120.78|118.98|120.2|118.4|2564
1673568000000|2023-01-13 00:00:00|120.55|118.75|120.6|118.8|121.86|120.06|120.1|118.3|4363
1673571600000|2023-01-13 01:00:00|120.61|118.81|120.86|119.06|122.96|121.16|119.69|117.89|4405
1673575200000|2023-01-13 02:00:00|120.87|119.07|120.56|118.76|121.07|119.27|120.2|118.4|2738
1673578800000|2023-01-13 03:00:00|120.55|118.75|121.13|119.33|121.19|119.39|120.47|118.67|2697
1673582400000|2023-01-13 04:00:00|121.12|119.32|121.47|119.67|121.89|120.09|121.01|119.21|2690
1673586000000|2023-01-13 05:00:00|121.48|119.68|120.61|118.81|122.3|120.5|120.55|118.75|2981
1673589600000|2023-01-13 06:00:00|120.62|118.82|121.29|119.49|121.55|119.75|120.56|118.76|2577
1673593200000|2023-01-13 07:00:00|121.3|119.5|120.95|119.15|121.35|119.55|120.69|118.89|2108
1673596800000|2023-01-13 08:00:00|120.96|119.16|120.99|119.19|121.28|119.48|120.68|118.88|2994
1673600400000|2023-01-13 09:00:00|120.98|119.18|120.98|119.18|121.51|119.71|120.85|119.05|3109
1673604000000|2023-01-13 10:00:00|121|119.2|120.52|118.72|121.07|119.27|119.56|117.76|3677
1673607600000|2023-01-13 11:00:00|120.5|118.7|120.02|118.22|120.54|118.74|119.53|117.73|3581
1673611200000|2023-01-13 12:00:00|120.01|118.21|119.28|117.48|120.03|118.23|119.04|117.24|3250
1673614800000|2023-01-13 13:00:00|119.29|117.49|118.99|117.19|119.79|117.99|118.85|117.05|3241
1673618400000|2023-01-13 14:00:00|118.98|117.18|120.17|118.37|120.78|118.98|118.72|116.92|3965
1673622000000|2023-01-13 15:00:00|120.16|118.36|125.59|123.79|128.72|126.92|119.96|118.16|7905
1673625600000|2023-01-13 16:00:00|125.6|123.8|123.87|122.07|125.8|124|123.58|121.78|6194
1673629200000|2023-01-13 17:00:00|123.86|122.06|123.97|122.17|125.05|123.25|123.19|121.39|5937
1673632800000|2023-01-13 18:00:00|123.98|122.18|123.26|121.46|124.31|122.51|123.22|121.42|3928
1673636400000|2023-01-13 19:00:00|123.25|121.45|123.61|121.81|124.02|122.22|122.65|120.85|3979
1673640000000|2023-01-13 20:00:00|123.6|121.8|124|122.2|124.39|122.59|123.08|121.28|4343
1673643600000|2023-01-13 21:00:00|124.02|122.22|126.2|124.4|126.56|124.76|123.41|121.61|4818
1673683200000|2023-01-14 08:00:00|130|128.2|131.27|129.47|131.8|130|129.87|128.07|4169
1673686800000|2023-01-14 09:00:00|131.26|129.46|125.17|123.37|131.41|129.61|120.95|119.15|8207
1673690400000|2023-01-14 10:00:00|125.18|123.38|125.04|123.24|125.31|123.51|123.39|121.59|5085
1673694000000|2023-01-14 11:00:00|125.05|123.25|125.78|123.98|126.04|124.24|124.46|122.66|4262
1673697600000|2023-01-14 12:00:00|125.76|123.96|125.81|124.01|126.75|124.95|125.05|123.25|3792
1673701200000|2023-01-14 13:00:00|125.8|124|125.81|124.01|126.09|124.29|124.87|123.07|2963
1673704800000|2023-01-14 14:00:00|125.82|124.02|125.69|123.89|127.11|125.31|123.47|121.67|5183
1673708400000|2023-01-14 15:00:00|125.68|123.88|126.22|124.42|126.56|124.76|124.67|122.87|5094
1673712000000|2023-01-14 16:00:00|126.21|124.41|126.1|124.3|126.53|124.73|125.57|123.77|4119
1673715600000|2023-01-14 17:00:00|126.09|124.29|125.65|123.85|126.77|124.97|125.46|123.66|3014
1673719200000|2023-01-14 18:00:00|125.66|123.86|126.85|125.05|128.24|126.44|125.57|123.77|3315
1673722800000|2023-01-14 19:00:00|126.84|125.04|126.07|124.27|127.47|125.67|125.57|123.77|2588
1673726400000|2023-01-14 20:00:00|126.06|124.26|126.48|124.68|126.51|124.71|125.77|123.97|1839
1673730000000|2023-01-14 21:00:00|126.49|124.69|126.38|124.58|126.53|124.73|125.96|124.16|2406
1673733600000|2023-01-14 22:00:00|126.37|124.57|126.88|125.08|126.97|125.17|126.24|124.44|1701
1673737200000|2023-01-14 23:00:00|126.89|125.09|126.76|124.96|127.27|125.47|126.53|124.73|2940
1673740800000|2023-01-15 00:00:00|126.77|124.97|124.76|122.96|127.35|125.55|122.78|120.98|5833
1673744400000|2023-01-15 01:00:00|124.75|122.95|125.04|123.24|125.15|123.35|123.83|122.03|3387
1673748000000|2023-01-15 02:00:00|125.03|123.23|124.31|122.51|125.88|124.08|124.16|122.36|2876
1673751600000|2023-01-15 03:00:00|124.3|122.5|125.45|123.65|125.58|123.78|123.9|122.1|2825
1673755200000|2023-01-15 04:00:00|125.44|123.64|125.46|123.66|125.76|123.96|125.24|123.44|1941
1673758800000|2023-01-15 05:00:00|125.47|123.67|125.49|123.69|125.95|124.15|125.15|123.35|1822
1673762400000|2023-01-15 06:00:00|125.5|123.7|125.19|123.39|125.67|123.87|125.09|123.29|1621
1673766000000|2023-01-15 07:00:00|125.2|123.4|125.42|123.62|125.44|123.64|124.32|122.52|2138
1673769600000|2023-01-15 08:00:00|125.43|123.63|122.79|120.99|125.6|123.8|122.5|120.7|3119
1673773200000|2023-01-15 09:00:00|122.78|120.98|123.83|122.03|123.84|122.04|122.39|120.59|2943
1673776800000|2023-01-15 10:00:00|123.82|122.02|124.34|122.54|124.35|122.55|123.54|121.74|1982
1673780400000|2023-01-15 11:00:00|124.35|122.55|124.53|122.73|124.7|122.9|123.94|122.14|2057
1673784000000|2023-01-15 12:00:00|124.54|122.74|124.75|122.95|124.86|123.06|123.86|122.06|2289
1673787600000|2023-01-15 13:00:00|124.76|122.96|124.87|123.07|125.68|123.88|124.58|122.78|2571
1673791200000|2023-01-15 14:00:00|124.86|123.06|126.36|124.56|126.41|124.61|124.79|122.99|2309
1673794800000|2023-01-15 15:00:00|126.37|124.57|127.43|125.63|128.15|126.35|126.18|124.38|3313
1673798400000|2023-01-15 16:00:00|127.42|125.62|126.63|124.83|127.58|125.78|126.12|124.32|2986
1673802000000|2023-01-15 17:00:00|126.64|124.84|125.9|124.1|127.36|125.56|125.38|123.58|3439
1673805600000|2023-01-15 18:00:00|125.89|124.09|126.15|124.35|126.31|124.51|125.01|123.21|3317
1673809200000|2023-01-15 19:00:00|126.14|124.34|125.77|123.97|126.27|124.47|125.55|123.75|2240
1673812800000|2023-01-15 20:00:00|125.78|123.98|127.27|123.47|127.33|124.05|125.33|122.86|1821
1673816400000|2023-01-15 21:00:00|127.28|123.48|127.25|123.45|127.38|123.58|126.92|123.12|1388
1673820000000|2023-01-15 22:00:00|127.24|123.44|126.31|124.51|127.34|124.72|125.12|123.32|2152
1673823600000|2023-01-15 23:00:00|126.3|124.5|125.83|124.03|126.36|124.56|125.4|123.6|3332
1673827200000|2023-01-16 00:00:00|125.82|124.02|125.87|124.07|126|124.2|124.38|122.58|4635
1673830800000|2023-01-16 01:00:00|125.88|124.08|127.5|125.7|127.68|125.88|125.83|124.03|6300
1673834400000|2023-01-16 02:00:00|127.51|125.71|126.73|124.93|127.96|126.16|126.66|124.86|5630
1673838000000|2023-01-16 03:00:00|126.72|124.92|126.03|124.23|127.09|125.29|125.88|124.08|4498
1673841600000|2023-01-16 04:00:00|126.04|124.24|126.35|124.55|126.52|124.72|125.54|123.74|3492
1673845200000|2023-01-16 05:00:00|126.34|124.54|127.35|125.55|127.36|125.56|126.15|124.35|3498
1673848800000|2023-01-16 06:00:00|127.36|125.56|126.42|124.62|127.58|125.78|126.26|124.46|4229
1673852400000|2023-01-16 07:00:00|126.43|124.63|126.66|124.86|126.69|124.89|125.98|124.18|3345
1673856000000|2023-01-16 08:00:00|126.65|124.85|122.93|121.13|126.74|124.94|120.52|118.72|7766
1673859600000|2023-01-16 09:00:00|122.95|121.15|123.67|121.87|123.96|122.16|122.7|120.9|3699
1673863200000|2023-01-16 10:00:00|123.66|121.86|124.03|122.13|124.47|122.61|123.44|121.54|2915
1673866800000|2023-01-16 11:00:00|124.02|122.12|123.67|121.77|124.31|122.41|123.34|121.44|3493
1673870400000|2023-01-16 12:00:00|123.66|121.76|123.69|121.79|125.48|123.58|123.54|121.64|4215
1673874000000|2023-01-16 13:00:00|123.68|121.78|124.17|122.27|124.37|122.47|123.41|121.51|3971
1673877600000|2023-01-16 14:00:00|124.18|122.28|123.68|121.78|124.32|122.42|122.53|120.63|4809
1673881200000|2023-01-16 15:00:00|123.69|121.79|123.27|121.37|123.86|121.96|120.58|118.68|7332
1673884800000|2023-01-16 16:00:00|123.29|121.39|122.9|121|124.11|122.21|122.19|120.29|4931
1673888400000|2023-01-16 17:00:00|122.88|120.98|123.57|121.67|123.76|121.86|122.62|120.72|3986
1673892000000|2023-01-16 18:00:00|123.58|121.68|124.34|122.44|124.36|122.46|123.15|121.25|3830
1673895600000|2023-01-16 19:00:00|124.33|122.43|124.73|122.83|125.37|123.47|124.19|122.29|5690
1673899200000|2023-01-16 20:00:00|124.74|122.84|124.86|122.96|125.51|123.61|124.2|122.3|4228
1673902800000|2023-01-16 21:00:00|124.85|122.95|124.67|122.77|124.94|123.04|124.15|122.25|4916
1673906400000|2023-01-16 22:00:00|124.68|122.78|124.99|123.09|125.24|123.34|124.65|122.75|624
1673910000000|2023-01-16 23:00:00|124.84|122.94|125.07|123.17|125.36|123.46|124.51|122.61|3070
1673913600000|2023-01-17 00:00:00|125.08|123.18|124.88|122.98|126|124.1|124.28|122.38|6456
1673917200000|2023-01-17 01:00:00|124.89|122.99|124.15|122.25|125.24|123.34|122.85|120.95|5610
1673920800000|2023-01-17 02:00:00|124.14|122.24|124.45|122.55|124.51|122.61|123.73|121.83|3118
1673924400000|2023-01-17 03:00:00|124.46|122.56|124.74|122.84|124.83|122.93|124.15|122.25|3116
1673928000000|2023-01-17 04:00:00|124.75|122.85|125.19|123.29|125.42|123.52|124.58|122.68|3284
1673931600000|2023-01-17 05:00:00|125.18|123.28|125.4|123.5|125.43|123.53|125.05|123.15|2956
1673935200000|2023-01-17 06:00:00|125.41|123.51|125.56|123.66|126.15|124.25|125.27|123.37|2921
1673938800000|2023-01-17 07:00:00|125.55|123.65|125.85|123.95|126.33|124.43|125.47|123.57|3251
1673942400000|2023-01-17 08:00:00|125.86|123.96|126.22|124.32|126.26|124.36|125.51|123.61|3049
1673946000000|2023-01-17 09:00:00|126.23|124.33|125.56|123.66|126.38|124.48|125.34|123.44|3782
1673949600000|2023-01-17 10:00:00|125.55|123.65|124.99|123.09|125.65|123.75|124.91|123.01|3483
1673953200000|2023-01-17 11:00:00|124.98|123.08|125.95|124.05|125.97|124.07|124.89|122.99|3701
1673956800000|2023-01-17 12:00:00|125.96|124.06|125.53|123.63|126.13|124.23|125.34|123.44|3621
1673960400000|2023-01-17 13:00:00|125.52|123.62|125.08|123.18|125.58|123.68|124.89|122.99|2575
1673964000000|2023-01-17 14:00:00|125.07|123.17|124.93|123.03|126.59|124.69|123.7|121.8|7279
1673967600000|2023-01-17 15:00:00|124.94|123.04|124.16|122.26|125.4|123.5|123.53|121.63|5525
1673971200000|2023-01-17 16:00:00|124.15|122.25|123.8|121.9|124.27|122.37|123.28|121.38|4539
1673974800000|2023-01-17 17:00:00|123.81|121.91|123.86|121.96|124.02|122.12|122.84|120.94|3753
1673978400000|2023-01-17 18:00:00|123.85|121.95|124.54|122.64|124.63|122.73|123.53|121.63|3166
1673982000000|2023-01-17 19:00:00|124.55|122.65|124.9|123|124.98|123.08|124.3|122.4|2249
1673985600000|2023-01-17 20:00:00|124.89|122.99|124.97|123.07|125.19|123.29|124.44|122.54|2739
1673989200000|2023-01-17 21:00:00|124.98|123.08|125.03|123.13|125.13|123.23|124.25|122.35|3196
1673992800000|2023-01-17 22:00:00|125.02|123.12|124.06|122.16|125.13|123.23|124.04|122.14|1515
1673996400000|2023-01-17 23:00:00|124.08|122.18|123.71|121.81|124.42|122.52|123.43|121.53|3730
1674000000000|2023-01-18 00:00:00|123.72|121.82|124.72|122.82|125.83|123.93|123.64|121.74|3584
1674003600000|2023-01-18 01:00:00|124.71|122.81|125.56|123.66|125.58|123.68|124.69|122.79|2960
1674007200000|2023-01-18 02:00:00|125.55|123.65|125.95|124.05|125.95|124.05|124.95|123.05|3297
1674010800000|2023-01-18 03:00:00|125.96|124.06|125.7|123.8|126.57|124.67|125.62|123.72|3749
1674014400000|2023-01-18 04:00:00|125.69|123.79|125.7|123.8|126.1|124.2|125.56|123.66|2237
1674018000000|2023-01-18 05:00:00|125.69|123.79|126.22|124.32|126.32|124.42|125.5|123.6|2572
1674021600000|2023-01-18 06:00:00|126.23|124.33|126.23|124.33|126.55|124.65|125.93|124.03|2800
1674025200000|2023-01-18 07:00:00|126.21|124.31|127.56|125.66|128.38|126.48|125.95|124.05|4061
1674028800000|2023-01-18 08:00:00|127.57|125.67|125.08|123.18|127.83|125.93|124.59|122.69|5201
1674032400000|2023-01-18 09:00:00|125.07|123.17|124.92|123.02|125.43|123.53|124.14|122.24|3874
1674036000000|2023-01-18 10:00:00|124.93|123.03|124.47|122.57|125.2|123.3|124.35|122.45|2718
1674039600000|2023-01-18 11:00:00|124.48|122.58|125.28|123.38|125.58|123.68|124.38|122.48|2195
1674043200000|2023-01-18 12:00:00|125.26|123.36|125.89|123.99|126.07|124.17|125.26|123.36|2616
1674046800000|2023-01-18 13:00:00|125.88|123.98|126.74|124.84|127.06|125.16|125.31|123.41|4303
1674050400000|2023-01-18 14:00:00|126.75|124.85|126.95|125.05|127.71|125.81|126.37|124.47|6572
1674054000000|2023-01-18 15:00:00|126.96|125.06|121.92|120.02|127.24|125.34|120.3|118.4|6391
1674057600000|2023-01-18 16:00:00|121.91|120.01|119.88|117.98|122.22|120.32|116.94|115.04|9698
1674061200000|2023-01-18 17:00:00|119.87|117.97|121.01|119.11|122.09|120.19|119.49|117.59|8364
1674064800000|2023-01-18 18:00:00|121.02|119.12|121.62|119.72|122.42|120.52|120.75|118.85|5590
1674068400000|2023-01-18 19:00:00|121.63|119.73|121.28|119.38|121.82|119.92|121.01|119.11|3868
1674072000000|2023-01-18 20:00:00|121.29|119.39|120.73|118.83|121.85|119.95|120.01|118.11|5399
1674075600000|2023-01-18 21:00:00|120.74|118.84|121.63|119.73|122.3|120.4|120.61|118.71|4460
1674079200000|2023-01-18 22:00:00|121.62|119.72|121.53|119.63|121.68|119.78|120.73|118.83|1833
1674082800000|2023-01-18 23:00:00|121.52|119.62|119.65|117.75|121.62|119.72|119.56|117.66|3526
1674086400000|2023-01-19 00:00:00|119.64|117.74|120.09|118.19|120.68|118.78|119.56|117.66|5101
1674090000000|2023-01-19 01:00:00|120.1|118.2|120.41|118.51|121.06|119.16|120.09|118.19|2742
1674093600000|2023-01-19 02:00:00|120.43|118.53|120.92|119.02|120.96|119.06|120.11|118.21|2215
1674097200000|2023-01-19 03:00:00|120.93|119.03|121.04|119.14|121.31|119.41|120.86|118.96|2311
1674100800000|2023-01-19 04:00:00|121.05|119.15|122.09|120.19|122.17|120.27|121.04|119.14|1759
1674104400000|2023-01-19 05:00:00|122.1|120.2|121.93|120.03|122.19|120.29|121.66|119.76|847
1674108000000|2023-01-19 06:00:00|121.92|120.02|121.94|120.04|122.21|120.31|121.84|119.94|1147
1674111600000|2023-01-19 07:00:00|121.95|120.05|122.15|120.25|122.25|120.35|121.85|119.95|1472
1674115200000|2023-01-19 08:00:00|122.16|120.26|121.71|119.81|122.54|120.64|121.44|119.54|2639
1674118800000|2023-01-19 09:00:00|121.72|119.82|123.16|121.26|123.38|121.48|121.72|119.82|2013
1674122400000|2023-01-19 10:00:00|123.17|121.27|122.43|120.53|123.33|121.43|122.13|120.23|2689
1674126000000|2023-01-19 11:00:00|122.42|120.52|122.07|120.17|122.48|120.58|121.73|119.83|2776
1674129600000|2023-01-19 12:00:00|122.08|120.18|121.61|119.71|122.31|120.41|121.21|119.31|2950
1674133200000|2023-01-19 13:00:00|121.6|119.7|121.86|119.96|122.22|120.32|121.12|119.22|4478
1674136800000|2023-01-19 14:00:00|121.85|119.95|122.17|120.27|122.4|120.5|121.18|119.28|4575
1674140400000|2023-01-19 15:00:00|122.16|120.26|122.08|120.18|122.47|120.57|121.66|119.76|4508
1674144000000|2023-01-19 16:00:00|122.09|120.19|121.63|119.73|122.31|120.41|121.52|119.62|3223
1674147600000|2023-01-19 17:00:00|121.61|119.71|121.91|120.01|122.38|120.48|121.59|119.69|2860
1674151200000|2023-01-19 18:00:00|121.9|120|122.23|120.33|122.35|120.45|121.65|119.75|3264
1674154800000|2023-01-19 19:00:00|122.24|120.34|123.05|121.15|123.17|121.27|122.17|120.27|3198
1674158400000|2023-01-19 20:00:00|123.06|121.16|122.79|120.89|123.41|121.51|122.69|120.79|2883
1674162000000|2023-01-19 21:00:00|122.8|120.9|122.29|120.39|122.94|121.04|122.12|120.22|2915
1674165600000|2023-01-19 22:00:00|122.26|120.36|122.25|120.35|122.53|120.63|121.9|120|1581
1674169200000|2023-01-19 23:00:00|122.19|120.29|122.65|120.75|122.92|121.02|122.07|120.17|3094
1674172800000|2023-01-20 00:00:00|122.66|120.76|122.27|120.37|122.9|121|122.11|120.21|5388
1674176400000|2023-01-20 01:00:00|122.29|120.39|123.02|121.12|123.17|121.27|121.66|119.76|4201
1674180000000|2023-01-20 02:00:00|123.01|121.11|122.58|120.68|123.24|121.34|122.57|120.67|3132
1674183600000|2023-01-20 03:00:00|122.59|120.69|122.61|120.71|122.85|120.95|122.46|120.56|2313
1674187200000|2023-01-20 04:00:00|122.6|120.7|121.98|120.08|122.82|120.92|121.85|119.95|2751
1674190800000|2023-01-20 05:00:00|121.99|120.09|121.82|119.92|122.24|120.34|121.57|119.67|2987
1674194400000|2023-01-20 06:00:00|121.84|119.94|121.6|119.7|122.1|120.2|121.53|119.63|2587
1674198000000|2023-01-20 07:00:00|121.61|119.71|121.85|119.95|121.95|120.05|121.38|119.48|1884
1674201600000|2023-01-20 08:00:00|121.84|119.94|121.76|119.86|121.85|119.95|121.36|119.46|2295
1674205200000|2023-01-20 09:00:00|121.75|119.85|121.84|119.94|121.9|120|121.41|119.51|1795
1674208800000|2023-01-20 10:00:00|121.83|119.93|121.71|119.81|121.86|119.96|121.39|119.49|2169
1674212400000|2023-01-20 11:00:00|121.7|119.8|121.67|119.77|121.84|119.94|121.55|119.65|1823
1674216000000|2023-01-20 12:00:00|121.66|119.76|122.15|120.25|122.22|120.32|121.56|119.66|2826
1674219600000|2023-01-20 13:00:00|122.16|120.26|121.79|119.89|122.3|120.4|121.76|119.86|2805
1674223200000|2023-01-20 14:00:00|121.81|119.91|122.21|120.31|122.31|120.41|121.71|119.81|2991
1674226800000|2023-01-20 15:00:00|122.22|120.32|122.58|120.68|122.72|120.82|122.17|120.27|3495
1674230400000|2023-01-20 16:00:00|122.57|120.67|123.57|121.67|123.89|121.99|122.46|120.56|3679
1674234000000|2023-01-20 17:00:00|123.58|121.68|123.96|122.06|124.31|122.41|123.46|121.56|4319
1674237600000|2023-01-20 18:00:00|123.97|122.07|123.92|122.02|124.1|122.2|123.47|121.57|3804
1674241200000|2023-01-20 19:00:00|123.93|122.03|124.43|122.53|124.53|122.63|123.74|121.84|3424
1674244800000|2023-01-20 20:00:00|124.44|122.54|126.5|124.6|127.16|125.26|124.43|122.53|8333
1674248400000|2023-01-20 21:00:00|126.49|124.59|127.06|125.16|127.13|125.23|125.81|123.91|4031
1674288000000|2023-01-21 08:00:00|129.6|127.7|129.05|127.15|130.34|128.44|128.99|127.09|2711
1674291600000|2023-01-21 09:00:00|129.06|127.16|129.88|127.98|130.16|128.26|128.68|126.78|2918
1674295200000|2023-01-21 10:00:00|129.9|128|128.91|127.01|131.1|129.2|126.32|124.42|6458
1674298800000|2023-01-21 11:00:00|128.9|127|129.22|127.32|129.38|127.48|128.1|126.2|3610
1674302400000|2023-01-21 12:00:00|129.23|127.33|130.22|128.32|130.26|128.36|129.07|127.17|2717
1674306000000|2023-01-21 13:00:00|130.23|128.33|129.78|127.88|130.27|128.37|128.72|126.82|2761
1674309600000|2023-01-21 14:00:00|129.79|127.89|129.57|127.67|130.21|128.31|129.18|127.28|2344
1674313200000|2023-01-21 15:00:00|129.58|127.68|129.4|127.5|131.1|129.2|129.24|127.34|3817
1674316800000|2023-01-21 16:00:00|129.39|127.49|133.02|131.12|135.05|133.15|129.39|127.49|5744
1674320400000|2023-01-21 17:00:00|133.01|131.11|132.78|130.88|133.65|131.75|131.23|129.33|4013
1674324000000|2023-01-21 18:00:00|132.77|130.87|133.22|131.32|133.3|131.4|131.92|130.02|2913
1674327600000|2023-01-21 19:00:00|133.24|131.34|133.47|131.57|133.94|132.04|132.66|130.76|2450
1674331200000|2023-01-21 20:00:00|133.48|131.58|132.96|131.06|133.62|131.72|132.75|130.85|2448
1674334800000|2023-01-21 21:00:00|132.95|131.05|133.13|131.23|133.2|131.3|132.43|130.53|2068
1674338400000|2023-01-21 22:00:00|133.12|131.22|130.72|128.82|133.12|131.22|130.7|128.8|2070
1674342000000|2023-01-21 23:00:00|130.7|128.8|128.87|126.97|132.05|130.15|128.6|126.7|4525
1674345600000|2023-01-22 00:00:00|128.88|126.98|129.64|127.74|129.87|127.97|128.79|126.89|2958
1674349200000|2023-01-22 01:00:00|129.63|127.73|129.88|127.98|130.03|128.13|129|127.1|3150
1674352800000|2023-01-22 02:00:00|129.87|127.97|129.22|127.32|129.96|128.06|128.58|126.68|2103
1674356400000|2023-01-22 03:00:00|129.18|127.28|130.12|128.22|130.12|128.22|129.01|127.11|1656
1674360000000|2023-01-22 04:00:00|130.13|128.23|130.44|128.54|130.63|128.73|129.95|128.05|1748
1674363600000|2023-01-22 05:00:00|130.45|128.55|130.54|128.64|130.75|128.85|130|128.1|1798
1674367200000|2023-01-22 06:00:00|130.55|128.65|130.49|128.59|130.79|128.89|130.47|128.57|1591
1674370800000|2023-01-22 07:00:00|130.48|128.58|130.4|128.5|130.65|128.75|130.18|128.28|1453
1674374400000|2023-01-22 08:00:00|130.39|128.49|130.57|128.67|130.74|128.84|130.06|128.16|1845
1674378000000|2023-01-22 09:00:00|130.56|128.66|129.95|128.05|130.58|128.68|129.67|127.77|2127
1674381600000|2023-01-22 10:00:00|129.94|128.04|131.06|129.16|131.16|129.26|129.91|128.01|2092
1674385200000|2023-01-22 11:00:00|131.09|129.19|130.34|128.44|131.26|129.36|130.19|128.29|2539
1674388800000|2023-01-22 12:00:00|130.35|128.45|131.56|129.66|131.66|129.76|129.67|127.77|3160
1674392400000|2023-01-22 13:00:00|131.55|129.65|131.16|129.26|131.74|129.84|130.55|128.65|2756
1674396000000|2023-01-22 14:00:00|131.17|129.27|132.06|130.16|132.18|130.28|131.05|129.15|2892
1674399600000|2023-01-22 15:00:00|132.05|130.15|131.39|129.49|132.83|130.93|129.69|127.79|5016
1674403200000|2023-01-22 16:00:00|131.4|129.5|131.93|130.03|132.4|130.5|130.49|128.59|4111
1674406800000|2023-01-22 17:00:00|131.94|130.04|133.32|131.42|133.39|131.49|131.79|129.89|3882
1674410400000|2023-01-22 18:00:00|133.31|131.41|132.32|130.42|133.49|131.59|132.21|130.31|2927
1674414000000|2023-01-22 19:00:00|132.33|130.43|131.21|129.31|132.45|130.55|130.72|128.82|3197
1674417600000|2023-01-22 20:00:00|131.2|129.3|129.81|125.91|131.27|129.37|128.89|125.4|5844
1674421200000|2023-01-22 21:00:00|129.82|125.92|130.34|126.44|130.67|126.77|129.11|125.21|4305
1674424800000|2023-01-22 22:00:00|130.35|126.45|129.44|127.54|130.4|127.56|128.72|126.23|2610
1674428400000|2023-01-22 23:00:00|129.43|127.53|129.62|127.72|129.91|128.01|129.08|127.18|3679
1674432000000|2023-01-23 00:00:00|129.61|127.71|130.89|128.99|131.45|129.55|129.45|127.55|4214
1674435600000|2023-01-23 01:00:00|130.9|129|131.01|129.11|131.98|130.08|130.85|128.95|3773
1674439200000|2023-01-23 02:00:00|131.03|129.13|131.86|129.96|131.92|130.02|130.64|128.74|4257
1674442800000|2023-01-23 03:00:00|131.85|129.95|132.84|130.94|135.37|133.47|131.81|129.91|5365
1674446400000|2023-01-23 04:00:00|132.85|130.95|133.17|131.27|134.33|132.43|132.34|130.44|4467
1674450000000|2023-01-23 05:00:00|133.16|131.26|132.9|131|133.34|131.44|132.53|130.63|2756
1674453600000|2023-01-23 06:00:00|132.91|131.01|133.24|131.34|133.58|131.68|132.7|130.8|2784
1674457200000|2023-01-23 07:00:00|133.25|131.35|132.49|130.59|133.56|131.66|132.25|130.35|4751
1674460800000|2023-01-23 08:00:00|132.47|130.57|135.55|133.65|139.46|137.56|132.38|130.48|6779
1674464400000|2023-01-23 09:00:00|135.54|133.64|136.5|134.6|136.61|134.71|135.27|133.37|4337
1674468000000|2023-01-23 10:00:00|136.51|134.61|136.46|134.56|136.88|134.98|135.77|133.87|4194
1674471600000|2023-01-23 11:00:00|136.47|134.57|136.32|134.42|136.84|134.94|135.47|133.57|3398
1674475200000|2023-01-23 12:00:00|136.33|134.43|135.4|133.5|136.44|134.54|135.3|133.4|3964
1674478800000|2023-01-23 13:00:00|135.41|133.51|134.53|132.63|135.67|133.77|133.85|131.95|5509
1674482400000|2023-01-23 14:00:00|134.54|132.64|133.88|131.98|136.83|134.93|133.37|131.47|6596
1674486000000|2023-01-23 15:00:00|133.85|131.95|135.48|133.58|136.26|134.36|133.61|131.71|7178
1674489600000|2023-01-23 16:00:00|135.49|133.59|134.28|132.38|135.78|133.88|133.73|131.83|4825
1674493200000|2023-01-23 17:00:00|134.27|132.37|134.79|132.89|134.86|132.96|133.71|131.81|4379
1674496800000|2023-01-23 18:00:00|134.8|132.9|134.63|132.73|135.45|133.55|134.35|132.45|4816
1674500400000|2023-01-23 19:00:00|134.58|132.68|134.33|132.43|134.91|133.01|133.52|131.62|5849
1674504000000|2023-01-23 20:00:00|134.34|132.44|134.93|133.03|135.14|133.24|134.11|132.21|4539
1674507600000|2023-01-23 21:00:00|134.92|133.02|134.6|132.7|134.97|133.07|134.34|132.44|3634
1674511200000|2023-01-23 22:00:00|134.61|132.71|134.33|132.43|134.74|132.84|133.84|131.94|1631
1674514800000|2023-01-23 23:00:00|134.32|132.42|134.22|132.32|134.61|132.71|134.07|132.17|3367
1674518400000|2023-01-24 00:00:00|134.2|132.3|134.63|132.73|134.9|133|133.67|131.77|4917
1674522000000|2023-01-24 01:00:00|134.64|132.74|138.09|136.19|138.09|136.19|134.5|132.6|5033
1674525600000|2023-01-24 02:00:00|138.07|136.17|137.03|135.13|138.08|136.18|136.5|134.6|4008
1674529200000|2023-01-24 03:00:00|137.04|135.14|137.33|135.43|137.36|135.46|136.78|134.88|2888
1674532800000|2023-01-24 04:00:00|137.32|135.42|137.69|135.79|137.85|135.95|137|135.1|3170
1674536400000|2023-01-24 05:00:00|137.7|135.8|137.63|135.73|137.82|135.92|137.48|135.58|3630
1674540000000|2023-01-24 06:00:00|137.62|135.72|137.33|135.43|137.7|135.8|137.16|135.26|3186
1674543600000|2023-01-24 07:00:00|137.34|135.44|137.22|135.32|137.43|135.53|136.65|134.75|2886
1674547200000|2023-01-24 08:00:00|137.21|135.31|137.21|135.31|137.56|135.66|136.95|135.05|2912
1674550800000|2023-01-24 09:00:00|137.23|135.33|136.37|134.47|137.24|135.34|135.76|133.86|5271
1674554400000|2023-01-24 10:00:00|136.36|134.46|135.65|133.75|136.41|134.51|135.52|133.62|2747
1674558000000|2023-01-24 11:00:00|135.66|133.76|135.07|133.17|135.66|133.76|134.6|132.7|3028
1674561600000|2023-01-24 12:00:00|135.08|133.18|135.12|133.22|135.48|133.58|134.39|132.49|3918
1674565200000|2023-01-24 13:00:00|135.13|133.23|134.4|132.5|135.65|133.75|133.94|132.04|4062
1674568800000|2023-01-24 14:00:00|134.39|132.49|134.66|132.76|134.98|133.08|134.06|132.16|4888
1674572400000|2023-01-24 15:00:00|134.65|132.75|134.51|132.61|134.8|132.9|134.04|132.14|4376
1674576000000|2023-01-24 16:00:00|134.53|132.63|133.23|131.33|134.54|132.64|132.72|130.82|4145
1674579600000|2023-01-24 17:00:00|133.25|131.35|132.84|130.94|133.29|131.39|132.24|130.34|3654
1674583200000|2023-01-24 18:00:00|132.83|130.93|132.85|130.95|133.24|131.34|132.7|130.8|3013
1674586800000|2023-01-24 19:00:00|132.86|130.96|133.77|131.87|134.21|132.31|132.66|130.76|2527
1674590400000|2023-01-24 20:00:00|133.78|131.88|133.25|131.35|134|132.1|132.34|130.44|2734
1674594000000|2023-01-24 21:00:00|133.26|131.36|131.18|129.28|133.87|131.97|129.6|127.7|3752
1674597600000|2023-01-24 22:00:00|131.17|129.27|129.52|127.62|131.39|129.49|126.63|124.73|4296
1674601200000|2023-01-24 23:00:00|129.5|127.6|129.16|127.26|129.82|127.92|127.73|125.83|6413
1674604800000|2023-01-25 00:00:00|129.15|127.25|128.49|126.59|129.41|127.51|127.64|125.74|5750
1674608400000|2023-01-25 01:00:00|128.5|126.6|127.83|125.93|128.82|126.92|126.27|124.37|5540
1674612000000|2023-01-25 02:00:00|127.82|125.92|128.6|126.7|128.74|126.84|127.61|125.71|3163
1674615600000|2023-01-25 03:00:00|128.57|126.67|129.48|127.58|129.48|127.58|128.48|126.58|1998
1674619200000|2023-01-25 04:00:00|129.46|127.56|129.55|127.65|129.77|127.87|129.36|127.46|1929
1674622800000|2023-01-25 05:00:00|129.56|127.66|129.72|127.82|129.85|127.95|129.41|127.51|1482
1674626400000|2023-01-25 06:00:00|129.68|127.78|130.24|128.34|130.3|128.4|129.41|127.51|2313
1674630000000|2023-01-25 07:00:00|130.23|128.33|130.64|128.74|130.81|128.91|130.02|128.12|2705
1674633600000|2023-01-25 08:00:00|130.68|128.78|130.66|128.76|130.94|129.04|130.56|128.66|2637
1674637200000|2023-01-25 09:00:00|130.67|128.77|129.83|127.93|130.75|128.85|129.63|127.73|3252
1674640800000|2023-01-25 10:00:00|129.86|127.96|129.93|128.03|130|128.1|129.02|127.12|4340
1674644400000|2023-01-25 11:00:00|129.94|128.04|129.07|127.17|130.08|128.18|128.91|127.01|2953
1674648000000|2023-01-25 12:00:00|129.08|127.18|130.52|128.62|130.65|128.75|129.06|127.16|4123
1674651600000|2023-01-25 13:00:00|130.53|128.63|130.5|128.6|131.18|129.28|130.22|128.32|3837
1674655200000|2023-01-25 14:00:00|130.52|128.62|128.88|126.98|131.45|129.55|128.67|126.77|5520
1674658800000|2023-01-25 15:00:00|128.86|126.96|129.93|128.03|129.99|128.09|128.28|126.38|5937
1674662400000|2023-01-25 16:00:00|129.92|128.02|130.14|128.24|130.23|128.33|128.9|127|4173
1674666000000|2023-01-25 17:00:00|130.16|128.26|130|128.1|130.24|128.34|129.23|127.33|3543
1674669600000|2023-01-25 18:00:00|129.99|128.09|130.33|128.43|130.35|128.45|129.55|127.65|3358
1674673200000|2023-01-25 19:00:00|130.35|128.45|130.62|128.72|130.91|129.01|129.82|127.92|3694
1674676800000|2023-01-25 20:00:00|130.63|128.73|131.98|130.08|132.33|130.43|130.63|128.73|4830
1674680400000|2023-01-25 21:00:00|132|130.1|134.02|132.12|134.04|132.14|130.68|128.78|6300
1674684000000|2023-01-25 22:00:00|134.01|132.11|132.08|130.18|135.55|133.65|131.12|129.22|5042
1674687600000|2023-01-25 23:00:00|132.07|130.17|132.86|130.96|133.27|131.37|131.71|129.81|5483
1674691200000|2023-01-26 00:00:00|132.87|130.97|133.88|131.98|134.03|132.13|132.82|130.92|3993
1674694800000|2023-01-26 01:00:00|133.89|131.99|133.6|131.7|134.19|132.29|133.52|131.62|3007
1674698400000|2023-01-26 02:00:00|133.62|131.72|133.13|131.23|133.93|132.03|132.91|131.01|2517
1674702000000|2023-01-26 03:00:00|133.14|131.24|132.76|130.86|133.66|131.76|132.61|130.71|2120
1674705600000|2023-01-26 04:00:00|132.78|130.88|133.08|131.18|133.25|131.35|132.57|130.67|2498
1674709200000|2023-01-26 05:00:00|133.09|131.19|134.62|132.72|135.22|133.32|133.08|131.18|3206
1674712800000|2023-01-26 06:00:00|134.61|132.71|133.16|131.26|134.68|132.78|132.01|130.11|4724
1674716400000|2023-01-26 07:00:00|133.17|131.27|131.99|130.09|133.33|131.43|131.98|130.08|3461
1674720000000|2023-01-26 08:00:00|132|130.1|131.81|129.91|132.25|130.35|131.41|129.51|3397
1674723600000|2023-01-26 09:00:00|131.77|129.87|132.08|130.18|132.31|130.41|130.64|128.74|3871
1674727200000|2023-01-26 10:00:00|132.13|130.23|132.61|130.71|132.8|130.9|131.22|129.32|3909
1674730800000|2023-01-26 11:00:00|132.6|130.7|132.02|130.12|132.93|131.03|131.89|129.99|3294
1674734400000|2023-01-26 12:00:00|132.01|130.11|132.69|130.79|132.88|130.98|131.86|129.96|3322
1674738000000|2023-01-26 13:00:00|132.67|130.77|133.68|131.78|133.74|131.84|131.44|129.54|5387
1674741600000|2023-01-26 14:00:00|133.7|131.8|133.47|131.57|134.46|132.56|132.66|130.76|5918
1674745200000|2023-01-26 15:00:00|133.48|131.58|132.6|130.7|134.59|132.69|132.18|130.28|5698
1674748800000|2023-01-26 16:00:00|132.59|130.69|134.17|132.27|135.49|133.59|131.75|129.85|6046
1674752400000|2023-01-26 17:00:00|134.16|132.26|133.6|131.7|134.4|132.5|133.51|131.61|3368
1674756000000|2023-01-26 18:00:00|133.61|131.71|133.93|132.03|134.5|132.6|133.38|131.48|3689
1674759600000|2023-01-26 19:00:00|133.92|132.02|134.2|132.3|134.3|132.4|133.17|131.27|3408
1674763200000|2023-01-26 20:00:00|134.18|132.28|135.18|133.28|135.2|133.3|134.08|132.18|3868
1674766800000|2023-01-26 21:00:00|135.17|133.27|135.24|133.34|135.24|133.34|133.9|132|2959
1674770400000|2023-01-26 22:00:00|135.23|133.33|135.21|133.31|135.42|133.52|134.92|133.02|1594
1674774000000|2023-01-26 23:00:00|135.23|133.33|134.83|132.93|135.98|134.08|134.63|132.73|2883
1674777600000|2023-01-27 00:00:00|134.84|132.94|135.09|133.19|136.84|134.94|134.41|132.51|5324
1674781200000|2023-01-27 01:00:00|135.08|133.18|133.29|131.39|135.1|133.2|132.72|130.82|5810
1674784800000|2023-01-27 02:00:00|133.3|131.4|134.12|132.22|134.47|132.57|133.21|131.31|3796
1674788400000|2023-01-27 03:00:00|134.13|132.23|133.8|131.9|134.36|132.46|133.74|131.84|2331
1674792000000|2023-01-27 04:00:00|133.83|131.93|134.23|132.33|134.39|132.49|133.74|131.84|2380
1674795600000|2023-01-27 05:00:00|134.22|132.32|135.46|133.56|135.69|133.79|134.15|132.25|2594
1674799200000|2023-01-27 06:00:00|135.47|133.57|136.07|134.17|136.19|134.29|135.47|133.57|2850
1674802800000|2023-01-27 07:00:00|136.06|134.16|136.5|134.6|136.61|134.71|135.58|133.68|2995
1674806400000|2023-01-27 08:00:00|136.51|134.61|135.84|133.94|136.62|134.72|135.83|133.93|3494
1674810000000|2023-01-27 09:00:00|135.83|133.93|135.81|133.91|135.92|134.02|135.4|133.5|2659
1674813600000|2023-01-27 10:00:00|135.82|133.92|136.07|134.17|136.49|134.59|135.6|133.7|2765
1674817200000|2023-01-27 11:00:00|136.06|134.16|135.91|134.01|136.12|134.22|135.6|133.7|1967
1674820800000|2023-01-27 12:00:00|135.9|134|135.54|133.64|136.39|134.49|135.13|133.23|3247
1674824400000|2023-01-27 13:00:00|135.55|133.65|135.89|133.99|136.52|134.62|135.4|133.5|4889
1674828000000|2023-01-27 14:00:00|135.91|134.01|135.78|133.88|136.26|134.36|135.08|133.18|4223
1674831600000|2023-01-27 15:00:00|135.75|133.85|135.57|133.67|136.65|134.75|135.31|133.41|5246
1674835200000|2023-01-27 16:00:00|135.61|133.71|136.42|134.52|136.57|134.67|135.52|133.62|3898
1674838800000|2023-01-27 17:00:00|136.44|134.54|137.04|135.14|137.26|135.36|136.23|134.33|4146
1674842400000|2023-01-27 18:00:00|137.03|135.13|136.55|134.65|137.1|135.2|136.25|134.35|2948
1674846000000|2023-01-27 19:00:00|136.54|134.64|136.67|134.77|136.74|134.84|136.35|134.45|1998
1674849600000|2023-01-27 20:00:00|136.68|134.78|135.55|133.65|137.11|135.21|135.22|133.32|5232
1674853200000|2023-01-27 21:00:00|135.56|133.66|135.33|133.43|135.8|133.9|135.21|133.31|2636
1674892800000|2023-01-28 08:00:00|134.88|132.98|134.45|132.55|134.89|132.99|134.22|132.32|1338
1674896400000|2023-01-28 09:00:00|134.44|132.54|134.84|132.94|134.93|133.03|133.95|132.05|1200
1674900000000|2023-01-28 10:00:00|134.82|132.92|134.22|132.32|134.85|132.95|134.2|132.3|1253
1674903600000|2023-01-28 11:00:00|134.21|132.31|134.55|132.65|134.67|132.77|133.92|132.02|1317
1674907200000|2023-01-28 12:00:00|134.57|132.67|133.97|132.07|134.58|132.68|133.56|131.66|1932
1674910800000|2023-01-28 13:00:00|133.96|132.06|133.51|131.61|133.97|132.07|132.7|130.8|2678
1674914400000|2023-01-28 14:00:00|133.5|131.6|133.11|131.21|133.62|131.72|133.08|131.18|1335
1674918000000|2023-01-28 15:00:00|133.12|131.22|134.22|132.32|134.44|132.54|132.9|131|1950
1674921600000|2023-01-28 16:00:00|134.21|132.31|133.78|131.88|134.44|132.54|133.58|131.68|1590
1674925200000|2023-01-28 17:00:00|133.79|131.89|134.19|132.29|134.26|132.36|133.25|131.35|1462
1674928800000|2023-01-28 18:00:00|134.18|132.28|133.48|131.58|134.24|132.34|133.3|131.4|980
1674932400000|2023-01-28 19:00:00|133.49|131.59|133.77|131.87|133.85|131.95|133.44|131.54|793
1674936000000|2023-01-28 20:00:00|133.78|131.88|132.65|130.75|133.78|131.88|132.65|130.75|1173
1674939600000|2023-01-28 21:00:00|132.64|130.74|133.02|131.12|133.06|131.16|132.43|130.53|1526
1674943200000|2023-01-28 22:00:00|133.03|131.13|132.78|130.88|133.13|131.23|132.74|130.84|1528
1674946800000|2023-01-28 23:00:00|132.79|130.89|133.67|131.77|133.78|131.88|132.63|130.73|1447
1674950400000|2023-01-29 00:00:00|133.66|131.76|137.88|135.98|137.92|136.02|132.9|131|3584
1674954000000|2023-01-29 01:00:00|137.93|136.03|136.75|134.85|139.05|137.15|136.07|134.17|5394
1674957600000|2023-01-29 02:00:00|136.76|134.86|136.84|134.94|137.27|135.37|135.68|133.78|3249
1674961200000|2023-01-29 03:00:00|136.85|134.95|136.96|135.06|137.91|136.01|136.37|134.47|2384
1674964800000|2023-01-29 04:00:00|136.97|135.07|136.83|134.93|137.24|135.34|136.26|134.36|2026
1674968400000|2023-01-29 05:00:00|136.82|134.92|137.08|135.18|137.15|135.25|136.64|134.74|1576
1674972000000|2023-01-29 06:00:00|137.09|135.19|136.21|134.31|137.17|135.27|136.06|134.16|1853
1674975600000|2023-01-29 07:00:00|136.22|134.32|136.3|134.4|136.39|134.49|136.08|134.18|1015
1674979200000|2023-01-29 08:00:00|136.31|134.41|136.49|134.59|136.98|135.08|136.3|134.4|1623
1674982800000|2023-01-29 09:00:00|136.5|134.6|137.23|135.33|137.39|135.49|136.43|134.53|2204
1674986400000|2023-01-29 10:00:00|137.22|135.32|137.63|135.73|137.63|135.73|137.04|135.14|3230
1674990000000|2023-01-29 11:00:00|137.62|135.72|137.07|135.17|137.97|136.07|136.71|134.81|3208
1674993600000|2023-01-29 12:00:00|137.06|135.16|137.17|135.27|137.36|135.46|136.78|134.88|2465
1674997200000|2023-01-29 13:00:00|137.16|135.26|137.56|135.66|137.94|136.04|137.05|135.15|3017
1675000800000|2023-01-29 14:00:00|137.57|135.67|137.93|136.03|138.86|136.96|137.16|135.26|3504
1675004400000|2023-01-29 15:00:00|137.94|136.04|138.26|136.36|138.43|136.53|137.82|135.92|2515
1675008000000|2023-01-29 16:00:00|138.27|136.37|138.03|136.13|139.59|137.69|137.71|135.81|3954
1675011600000|2023-01-29 17:00:00|138.04|136.14|137.72|135.82|138.26|136.36|137.63|135.73|3428
1675015200000|2023-01-29 18:00:00|137.73|135.83|138.23|136.33|138.39|136.49|137.34|135.44|3366
1675018800000|2023-01-29 19:00:00|138.22|136.32|138.8|136.9|139.06|137.16|138.12|136.22|4171
1675022400000|2023-01-29 20:00:00|138.81|136.91|139.18|135.28|139.64|136.93|138.11|134.97|3455
1675026000000|2023-01-29 21:00:00|139.19|135.29|139.24|135.34|139.38|135.48|138.89|134.99|2213
1675029600000|2023-01-29 22:00:00|139.23|135.33|137.74|135.84|139.24|136.31|137.61|135.19|1272
1675033200000|2023-01-29 23:00:00|137.75|135.85|137.5|135.6|138.19|136.29|137.26|135.36|2614
1675036800000|2023-01-30 00:00:00|137.51|135.61|137.58|135.68|137.62|135.72|136.93|135.03|3443
1675040400000|2023-01-30 01:00:00|137.59|135.69|136.63|134.73|137.6|135.7|136.36|134.46|3640
1675044000000|2023-01-30 02:00:00|136.62|134.72|136.26|134.36|136.63|134.73|135.64|133.74|3058
1675047600000|2023-01-30 03:00:00|136.27|134.37|136.63|134.73|136.68|134.78|136.08|134.18|1495
1675051200000|2023-01-30 04:00:00|136.64|134.74|136.93|135.03|137.11|135.21|136.62|134.72|1223
1675054800000|2023-01-30 05:00:00|136.92|135.02|137|135.1|137.02|135.12|136.56|134.66|1820
1675058400000|2023-01-30 06:00:00|137.01|135.11|136.77|134.87|137.2|135.3|136.76|134.86|1657
1675062000000|2023-01-30 07:00:00|136.76|134.86|136.29|134.39|136.87|134.97|135.75|133.85|2438
1675065600000|2023-01-30 08:00:00|136.31|134.41|135.48|133.58|136.6|134.7|135.22|133.32|3486
1675069200000|2023-01-30 09:00:00|135.46|133.56|132.64|130.74|135.52|133.62|132.24|130.34|7039
1675072800000|2023-01-30 10:00:00|132.63|130.73|132.82|130.92|133.32|131.42|131.42|129.52|5005
1675076400000|2023-01-30 11:00:00|132.81|130.91|132.47|130.57|133|131.1|132|130.1|4206
1675080000000|2023-01-30 12:00:00|132.46|130.56|132.57|130.67|133.11|131.21|132.11|130.21|4422
1675083600000|2023-01-30 13:00:00|132.56|130.66|132.27|130.37|132.99|131.09|132.19|130.29|2955
1675087200000|2023-01-30 14:00:00|132.28|130.38|133.95|132.05|133.97|132.07|132.18|130.28|4281
1675090800000|2023-01-30 15:00:00|133.97|132.07|133.03|131.13|133.99|132.09|132.38|130.48|4060
1675094400000|2023-01-30 16:00:00|133.02|131.12|132.9|131|133.42|131.52|132.63|130.73|3716
1675098000000|2023-01-30 17:00:00|132.89|130.99|132.42|130.52|133.8|131.9|132.3|130.4|4219
1675101600000|2023-01-30 18:00:00|132.41|130.51|132.34|130.44|132.59|130.69|131.86|129.96|3858
1675105200000|2023-01-30 19:00:00|132.35|130.45|130.78|128.88|132.35|130.45|128.47|126.57|6255
1675108800000|2023-01-30 20:00:00|130.76|128.86|129.45|127.55|130.87|128.97|128.58|126.68|4327
1675112400000|2023-01-30 21:00:00|129.44|127.54|129.63|127.73|129.91|128.01|129.2|127.3|2577
1675116000000|2023-01-30 22:00:00|129.62|127.72|130.79|128.89|131.44|129.54|129.53|127.63|2466
1675119600000|2023-01-30 23:00:00|130.8|128.9|132.14|130.24|132.25|130.35|130.44|128.54|3640
1675123200000|2023-01-31 00:00:00|132.15|130.25|132.78|130.88|132.81|130.91|131.6|129.7|4277
1675126800000|2023-01-31 01:00:00|132.79|130.89|133.93|132.03|134.23|132.33|132.44|130.54|4964
1675130400000|2023-01-31 02:00:00|133.94|132.04|134.46|132.56|135.33|133.43|133.94|132.04|3758
1675134000000|2023-01-31 03:00:00|134.49|132.59|134.89|132.99|134.95|133.05|134.32|132.42|2974
1675137600000|2023-01-31 04:00:00|134.88|132.98|135.3|133.4|135.61|133.71|134.86|132.96|3150
1675141200000|2023-01-31 05:00:00|135.31|133.41|133.7|131.8|135.36|133.46|133.52|131.62|3100
1675144800000|2023-01-31 06:00:00|133.74|131.84|134.29|132.39|134.68|132.78|133.73|131.83|3600
1675148400000|2023-01-31 07:00:00|134.28|132.38|134.95|133.05|135.2|133.3|134.28|132.38|3819
1675152000000|2023-01-31 08:00:00|134.97|133.07|134.36|132.46|135.07|133.17|133.9|132|3382
1675155600000|2023-01-31 09:00:00|134.35|132.45|134.02|132.12|134.83|132.93|133.8|131.9|2679
1675159200000|2023-01-31 10:00:00|134.01|132.11|133.55|131.65|134.16|132.26|133.31|131.41|2880
1675162800000|2023-01-31 11:00:00|133.56|131.66|133.79|131.89|134|132.1|133.18|131.28|3214
1675166400000|2023-01-31 12:00:00|133.81|131.91|133.52|131.62|133.98|132.08|133.24|131.34|3002
1675170000000|2023-01-31 13:00:00|133.53|131.63|135.66|133.76|135.91|134.01|133.51|131.61|5227
1675173600000|2023-01-31 14:00:00|135.67|133.77|135.52|133.62|137.36|135.46|135.2|133.3|5373
1675177200000|2023-01-31 15:00:00|135.53|133.63|135.72|133.82|136.21|134.31|135.52|133.62|4437
1675180800000|2023-01-31 16:00:00|135.73|133.83|135.47|133.57|136.44|134.54|135.17|133.27|5015
1675184400000|2023-01-31 17:00:00|135.49|133.59|135.26|133.36|135.56|133.66|134.75|132.85|3116
1675188000000|2023-01-31 18:00:00|135.24|133.34|135.38|133.48|135.55|133.65|134.88|132.98|2958
1675191600000|2023-01-31 19:00:00|135.39|133.49|135.74|133.84|135.9|134|135.08|133.18|3370
1675195200000|2023-01-31 20:00:00|135.75|133.85|135.13|133.23|135.83|133.93|134.66|132.76|3098
1675198800000|2023-01-31 21:00:00|135.14|133.24|134.05|132.15|135.17|133.27|133.47|131.57|4548
1675202400000|2023-01-31 22:00:00|134.04|132.14|134.43|132.53|135.38|133.48|133.7|131.8|2418
1675206000000|2023-01-31 23:00:00|134.44|132.54|134.19|132.29|134.48|132.58|133.88|131.98|4590
1675209600000|2023-02-01 00:00:00|134.18|132.28|135.19|133.29|135.26|133.36|133.96|132.06|4616
1675213200000|2023-02-01 01:00:00|135.2|133.3|135.41|133.51|135.66|133.76|134.74|132.84|2896
1675216800000|2023-02-01 02:00:00|135.39|133.49|135.5|133.6|135.8|133.9|135.19|133.29|2334
1675220400000|2023-02-01 03:00:00|135.49|133.59|135.17|133.27|135.6|133.7|134.76|132.86|1943
1675224000000|2023-02-01 04:00:00|135.18|133.28|134.88|132.98|135.43|133.53|134.8|132.9|1889
1675227600000|2023-02-01 05:00:00|134.87|132.97|134.19|132.29|135.09|133.19|134.19|132.29|2208
1675231200000|2023-02-01 06:00:00|134.21|132.31|133.23|131.33|134.33|132.43|132.86|130.96|3806
1675234800000|2023-02-01 07:00:00|133.2|131.3|133.48|131.58|133.77|131.87|132.67|130.77|2787
1675238400000|2023-02-01 08:00:00|133.46|131.56|131.81|129.91|133.51|131.61|131.08|129.18|4022
1675242000000|2023-02-01 09:00:00|131.83|129.93|131.99|130.09|132.32|130.42|131.42|129.52|3150
1675245600000|2023-02-01 10:00:00|131.96|130.06|132.62|130.72|132.75|130.85|131.83|129.93|3033
1675249200000|2023-02-01 11:00:00|132.64|130.74|132.92|131.02|133.26|131.36|132.63|130.73|1616
1675252800000|2023-02-01 12:00:00|132.91|131.01|132.86|130.96|133.06|131.16|132.62|130.72|2669
1675256400000|2023-02-01 13:00:00|132.85|130.95|132.96|131.06|133.33|131.43|131.95|130.05|3654
1675260000000|2023-02-01 14:00:00|132.95|131.05|132.74|130.84|133.39|131.49|132.25|130.35|4789
1675263600000|2023-02-01 15:00:00|132.76|130.86|131.11|129.21|132.93|131.03|130.75|128.85|4883
1675267200000|2023-02-01 16:00:00|131.09|129.19|131.84|129.94|131.87|129.97|130.82|128.92|3931
1675270800000|2023-02-01 17:00:00|131.85|129.95|131.87|129.97|132.15|130.25|131.05|129.15|3324
1675274400000|2023-02-01 18:00:00|131.86|129.96|132.28|130.38|132.56|130.66|131.84|129.94|4252
1675278000000|2023-02-01 19:00:00|132.29|130.39|134.68|132.78|135.25|133.35|131.18|129.28|7580
1675281600000|2023-02-01 20:00:00|134.69|132.79|136.03|134.13|136.12|134.22|134.28|132.38|6288
1675285200000|2023-02-01 21:00:00|136.04|134.14|136.96|135.06|137.66|135.76|136.03|134.13|6583
1675288800000|2023-02-01 22:00:00|136.97|135.07|137.44|135.54|137.74|135.84|136.97|135.07|2340
1675292400000|2023-02-01 23:00:00|137.47|135.57|137.16|135.26|137.86|135.96|136.98|135.08|3731
1675296000000|2023-02-02 00:00:00|137.15|135.25|139.12|137.22|139.2|137.3|136.96|135.06|6183
1675299600000|2023-02-02 01:00:00|139.11|137.21|138.94|137.04|140.11|138.21|138.21|136.31|5096
1675303200000|2023-02-02 02:00:00|138.93|137.03|138.69|136.79|139.34|137.44|138.41|136.51|3685
1675306800000|2023-02-02 03:00:00|138.7|136.8|138.75|136.85|139.17|137.27|138.55|136.65|2960
1675310400000|2023-02-02 04:00:00|138.76|136.86|139.19|137.29|139.24|137.34|138.7|136.8|2537
1675314000000|2023-02-02 05:00:00|139.18|137.28|138.65|136.75|139.33|137.43|138.61|136.71|2467
1675317600000|2023-02-02 06:00:00|138.64|136.74|138.7|136.8|139.25|137.35|137.81|135.91|3968
1675321200000|2023-02-02 07:00:00|138.69|136.79|139.14|137.24|140.81|138.91|138.47|136.57|3997
1675324800000|2023-02-02 08:00:00|139.13|137.23|139.23|137.33|139.88|137.98|139.13|137.23|3392
1675328400000|2023-02-02 09:00:00|139.24|137.34|139.45|137.55|139.48|137.58|138.82|136.92|2825
1675332000000|2023-02-02 10:00:00|139.46|137.56|138.94|137.04|139.61|137.71|138.74|136.84|2530
1675335600000|2023-02-02 11:00:00|138.93|137.03|139.75|137.85|139.94|138.04|138.86|136.96|1842
1675339200000|2023-02-02 12:00:00|139.77|137.87|140.04|138.14|140.12|138.22|139.5|137.6|2294
1675342800000|2023-02-02 13:00:00|140.03|138.13|140.04|138.14|140.56|138.66|139.74|137.84|3591
1675346400000|2023-02-02 14:00:00|140.05|138.15|139.43|137.53|140.91|139.01|139|137.1|4875
1675350000000|2023-02-02 15:00:00|139.42|137.52|143.98|142.08|144.49|142.59|139.19|137.29|6358
1675353600000|2023-02-02 16:00:00|143.97|142.07|142.12|140.22|143.98|142.08|142.03|140.13|5251
1675357200000|2023-02-02 17:00:00|142.11|140.21|142.08|140.18|142.55|140.65|141.64|139.74|3287
1675360800000|2023-02-02 18:00:00|142.09|140.19|142.54|140.64|143.27|141.37|141.99|140.09|4141
1675364400000|2023-02-02 19:00:00|142.55|140.65|140.85|138.95|142.64|140.74|140.79|138.89|4962
1675368000000|2023-02-02 20:00:00|140.86|138.96|140.74|138.84|140.96|139.06|140.01|138.11|4505
1675371600000|2023-02-02 21:00:00|140.71|138.81|137.38|135.48|140.89|138.99|137.2|135.3|5848
1675375200000|2023-02-02 22:00:00|137.39|135.49|137.6|135.7|137.89|135.99|136.73|134.83|3368
1675378800000|2023-02-02 23:00:00|137.59|135.69|137.71|135.81|138.19|136.29|137.24|135.34|4498
1675382400000|2023-02-03 00:00:00|137.72|135.82|138.68|136.78|138.86|136.96|137.14|135.24|5007
1675386000000|2023-02-03 01:00:00|138.69|136.79|139.37|137.47|140.23|138.33|138.37|136.47|4827
1675389600000|2023-02-03 02:00:00|139.39|137.49|138.52|136.62|139.55|137.65|138.19|136.29|5192
1675393200000|2023-02-03 03:00:00|138.54|136.64|138.75|136.85|138.81|136.91|137.63|135.73|4570
1675396800000|2023-02-03 04:00:00|138.76|136.86|138.83|136.93|139.11|137.21|138.6|136.7|2509
1675400400000|2023-02-03 05:00:00|138.84|136.94|139.08|137.18|139.36|137.46|138.7|136.8|2274
1675404000000|2023-02-03 06:00:00|139.06|137.16|138.46|136.56|139.16|137.26|138.4|136.5|2385
1675407600000|2023-02-03 07:00:00|138.48|136.58|138.52|136.62|138.73|136.83|138.16|136.26|3471
1675411200000|2023-02-03 08:00:00|138.51|136.61|138.56|136.66|138.67|136.77|138.01|136.11|3879
1675414800000|2023-02-03 09:00:00|138.55|136.65|139.11|137.21|139.12|137.22|138.53|136.63|2245
1675418400000|2023-02-03 10:00:00|139.1|137.2|139.38|137.48|139.45|137.55|138.58|136.68|2721
1675422000000|2023-02-03 11:00:00|139.37|137.47|140.29|138.39|140.47|138.57|139.28|137.38|3527
1675425600000|2023-02-03 12:00:00|140.3|138.4|140|138.1|140.44|138.54|139.84|137.94|3635
1675429200000|2023-02-03 13:00:00|139.98|138.08|138.54|136.64|140.11|138.21|138.08|136.18|5183
1675432800000|2023-02-03 14:00:00|138.55|136.65|140.01|138.11|140.61|138.71|138.07|136.17|5388
1675436400000|2023-02-03 15:00:00|139.98|138.08|139.82|137.92|140.46|138.56|139.21|137.31|5135
1675440000000|2023-02-03 16:00:00|139.79|137.89|139.46|137.56|140.19|138.29|139.23|137.33|3868
1675443600000|2023-02-03 17:00:00|139.45|137.55|139.63|137.73|140.1|138.2|139.27|137.37|3172
1675447200000|2023-02-03 18:00:00|139.6|137.7|139.45|137.55|139.77|137.87|138.96|137.06|3475
1675450800000|2023-02-03 19:00:00|139.44|137.54|138.45|136.55|139.57|137.67|138.27|136.37|3418
1675454400000|2023-02-03 20:00:00|138.44|136.54|138.48|136.58|138.79|136.89|137.54|135.64|3837
1675458000000|2023-02-03 21:00:00|138.49|136.59|138.47|136.57|138.79|136.89|138.07|136.17|2015
1675497600000|2023-02-04 08:00:00|138.08|136.18|137.69|135.79|138.22|136.32|137.68|135.78|743
1675501200000|2023-02-04 09:00:00|137.68|135.78|137.76|135.86|137.87|135.97|137.4|135.5|965
1675504800000|2023-02-04 10:00:00|137.75|135.85|138.17|136.27|138.26|136.36|137.71|135.81|994
1675508400000|2023-02-04 11:00:00|138.16|136.26|138.4|136.5|138.55|136.65|138.09|136.19|1057
1675512000000|2023-02-04 12:00:00|138.41|136.51|138.86|136.96|138.92|137.02|138.23|136.33|1653
1675515600000|2023-02-04 13:00:00|138.87|136.97|139.29|137.39|139.85|137.95|138.86|136.96|2585
1675519200000|2023-02-04 14:00:00|139.3|137.4|139.15|137.25|139.36|137.46|138.72|136.82|1683
1675522800000|2023-02-04 15:00:00|139.13|137.23|138.84|136.94|139.34|137.44|138.64|136.74|1514
1675526400000|2023-02-04 16:00:00|138.83|136.93|138.8|136.9|139.22|137.32|138.36|136.46|1619
1675530000000|2023-02-04 17:00:00|138.79|136.89|139.77|137.87|139.8|137.9|138.74|136.84|2049
1675533600000|2023-02-04 18:00:00|139.78|137.88|140.36|138.46|141|139.1|139.72|137.82|2330
1675537200000|2023-02-04 19:00:00|140.37|138.47|140.47|138.57|140.98|139.08|140.36|138.46|1909
1675540800000|2023-02-04 20:00:00|140.48|138.58|140.19|138.29|140.69|138.79|140.19|138.29|1639
1675544400000|2023-02-04 21:00:00|140.18|138.28|140.2|138.3|140.5|138.6|140.04|138.14|1193
1675548000000|2023-02-04 22:00:00|140.18|138.28|140.25|138.35|140.51|138.61|140.11|138.21|1252
1675551600000|2023-02-04 23:00:00|140.24|138.34|139|137.1|140.35|138.45|138.49|136.59|1916
1675555200000|2023-02-05 00:00:00|138.99|137.09|138.02|136.12|139.08|137.18|137.84|135.94|2173
1675558800000|2023-02-05 01:00:00|138.03|136.13|137.91|136.01|138.41|136.51|137.74|135.84|1386
1675562400000|2023-02-05 02:00:00|137.93|136.03|137.87|135.97|138.44|136.54|137.87|135.97|1006
1675566000000|2023-02-05 03:00:00|137.85|135.95|138.4|136.5|138.4|136.5|137.83|135.93|922
1675569600000|2023-02-05 04:00:00|138.39|136.49|138.67|136.77|138.7|136.8|138.11|136.21|821
1675573200000|2023-02-05 05:00:00|138.68|136.78|138.48|136.58|138.74|136.84|138.43|136.53|1025
1675576800000|2023-02-05 06:00:00|138.47|136.57|138.65|136.75|138.77|136.87|138.28|136.38|1081
1675580400000|2023-02-05 07:00:00|138.64|136.74|138.65|136.75|138.76|136.86|138.5|136.6|1006
1675584000000|2023-02-05 08:00:00|138.64|136.74|138.82|136.92|139.24|137.34|138.56|136.66|1542
1675587600000|2023-02-05 09:00:00|138.83|136.93|138.71|136.81|139.15|137.25|138.63|136.73|1261
1675591200000|2023-02-05 10:00:00|138.72|136.82|139.21|137.31|139.22|137.32|138.71|136.81|813
1675594800000|2023-02-05 11:00:00|139.2|137.3|138.56|136.66|139.23|137.33|138.5|136.6|1494
1675598400000|2023-02-05 12:00:00|138.57|136.67|136.09|134.19|138.71|136.81|134.9|133|2613
1675602000000|2023-02-05 13:00:00|136.12|134.22|136.14|134.24|136.4|134.5|134.56|132.66|3640
1675605600000|2023-02-05 14:00:00|136.15|134.25|136.17|134.27|137.34|135.44|135.96|134.06|2900
1675609200000|2023-02-05 15:00:00|136.16|134.26|135.46|133.56|136.31|134.41|135.08|133.18|2295
1675612800000|2023-02-05 16:00:00|135.45|133.55|135.15|133.25|135.9|134|134.87|132.97|2236
1675616400000|2023-02-05 17:00:00|134.81|132.91|134.92|133.02|135.32|133.42|133.69|131.79|4170
1675620000000|2023-02-05 18:00:00|134.91|133.01|134.59|132.69|136.2|134.3|134.54|132.64|2611
1675623600000|2023-02-05 19:00:00|134.58|132.68|134.96|133.06|135.23|133.33|134.08|132.18|2584
1675627200000|2023-02-05 20:00:00|134.95|133.05|135.35|131.45|135.71|133.26|134.47|131.35|1896
1675630800000|2023-02-05 21:00:00|135.34|131.44|135.94|132.04|135.94|132.04|134.78|130.88|2232
1675634400000|2023-02-05 22:00:00|135.93|132.03|136.46|132.56|136.68|132.78|135.69|131.79|1423
1675638000000|2023-02-05 23:00:00|136.48|132.58|136.41|132.51|136.7|132.8|136.27|132.37|1791
1675641600000|2023-02-06 00:00:00|136.42|132.52|135.9|134|136.99|134.03|135.72|132.39|2100
1675645200000|2023-02-06 01:00:00|135.89|133.99|135.15|133.25|136.01|134.11|135.09|133.19|1922
1675648800000|2023-02-06 02:00:00|135.16|133.26|134.21|132.31|135.33|133.43|134.2|132.3|1633
1675652400000|2023-02-06 03:00:00|134.22|132.32|134.7|132.8|134.87|132.97|134.02|132.12|2023
1675656000000|2023-02-06 04:00:00|134.72|132.82|134.99|133.09|135.45|133.55|134.69|132.79|2021
1675659600000|2023-02-06 05:00:00|134.98|133.08|133.6|131.7|135.18|133.28|133.06|131.16|3925
1675663200000|2023-02-06 06:00:00|133.59|131.69|133.55|131.65|133.84|131.94|133.06|131.16|2455
1675666800000|2023-02-06 07:00:00|133.56|131.66|134.38|132.48|134.45|132.55|133.43|131.53|2322
1675670400000|2023-02-06 08:00:00|134.39|132.49|134.09|132.19|134.67|132.77|134.01|132.11|2351
1675674000000|2023-02-06 09:00:00|134.1|132.2|133.5|131.6|134.18|132.28|133.34|131.44|2341
1675677600000|2023-02-06 10:00:00|133.49|131.59|133.47|131.57|133.5|131.6|133.02|131.12|1602
1675681200000|2023-02-06 11:00:00|133.48|131.58|133.96|132.06|134.08|132.18|132.76|130.86|2755
1675684800000|2023-02-06 12:00:00|133.95|132.05|134.59|132.69|134.83|132.93|133.76|131.86|3870
1675688400000|2023-02-06 13:00:00|134.6|132.7|133.96|132.06|134.89|132.99|133.76|131.86|2891
1675692000000|2023-02-06 14:00:00|133.98|132.08|134.43|132.53|134.78|132.88|133.82|131.92|4129
1675695600000|2023-02-06 15:00:00|134.42|132.52|135.3|133.4|135.3|133.4|133.61|131.71|3203
1675699200000|2023-02-06 16:00:00|135.26|133.36|134.95|133.05|135.58|133.68|134.43|132.53|4368
1675702800000|2023-02-06 17:00:00|134.96|133.06|135.49|133.59|135.58|133.68|134.71|132.81|2890
1675706400000|2023-02-06 18:00:00|135.5|133.6|135.48|133.58|135.77|133.87|135.06|133.16|3131
1675710000000|2023-02-06 19:00:00|135.5|133.6|135.43|133.53|135.86|133.96|135.25|133.35|2049
1675713600000|2023-02-06 20:00:00|135.42|133.52|135.54|133.64|135.55|133.65|135.03|133.13|2261
1675717200000|2023-02-06 21:00:00|135.53|133.63|134.66|132.76|135.54|133.64|134.48|132.58|2014
1675720800000|2023-02-06 22:00:00|134.65|132.75|134.05|132.15|134.7|132.8|134.04|132.14|1191
1675724400000|2023-02-06 23:00:00|134.04|132.14|132.55|130.65|134.2|132.3|131.25|129.35|4895
1675728000000|2023-02-07 00:00:00|132.53|130.63|132.6|130.7|133.18|131.28|132.26|130.36|3869
1675731600000|2023-02-07 01:00:00|132.64|130.74|133.29|131.39|133.45|131.55|132.49|130.59|3120
1675735200000|2023-02-07 02:00:00|133.31|131.41|133.74|131.84|133.74|131.84|133.01|131.11|2263
1675738800000|2023-02-07 03:00:00|133.73|131.83|133.77|131.87|134.05|132.15|133.39|131.49|2277
1675742400000|2023-02-07 04:00:00|133.76|131.86|133.69|131.79|134.08|132.18|133.62|131.72|1834
1675746000000|2023-02-07 05:00:00|133.7|131.8|133.81|131.91|133.97|132.07|133.68|131.78|2165
1675749600000|2023-02-07 06:00:00|133.83|131.93|133.98|132.08|134.28|132.38|133.57|131.67|2499
1675753200000|2023-02-07 07:00:00|134|132.1|134.06|132.16|134.36|132.46|133.74|131.84|2201
1675756800000|2023-02-07 08:00:00|134.07|132.17|133.76|131.86|134.2|132.3|133.57|131.67|2054
1675760400000|2023-02-07 09:00:00|133.75|131.85|134.53|132.63|134.74|132.84|133.74|131.84|2591
1675764000000|2023-02-07 10:00:00|134.54|132.64|134.35|132.45|134.91|133.01|134.18|132.28|2179
1675767600000|2023-02-07 11:00:00|134.31|132.41|134.41|132.51|134.65|132.75|134.1|132.2|2070
1675771200000|2023-02-07 12:00:00|134.4|132.5|134.64|132.74|134.74|132.84|134.15|132.25|2779
1675774800000|2023-02-07 13:00:00|134.65|132.75|134.53|132.63|134.67|132.77|134.37|132.47|1189
1675778400000|2023-02-07 14:00:00|134.51|132.61|135.25|133.35|138.54|136.64|134.41|132.51|2904
1675782000000|2023-02-07 15:00:00|135.24|133.34|134.71|132.81|135.3|133.4|134.48|132.58|2569
1675785600000|2023-02-07 16:00:00|134.7|132.8|135.08|133.18|135.29|133.39|134.17|132.27|2037
1675789200000|2023-02-07 17:00:00|135.07|133.17|136.69|134.79|136.73|134.83|133.87|131.97|3178
1675792800000|2023-02-07 18:00:00|136.7|134.8|134.21|132.31|137.22|135.32|133.36|131.46|6248
1675796400000|2023-02-07 19:00:00|134.2|132.3|135.96|134.06|135.97|134.07|134.18|132.28|5000
1675800000000|2023-02-07 20:00:00|135.97|134.07|136.49|134.59|136.77|134.87|135.52|133.62|4239
1675803600000|2023-02-07 21:00:00|136.47|134.57|136.48|134.58|137.15|135.25|136.32|134.42|4521
1675807200000|2023-02-07 22:00:00|136.49|134.59|136.72|134.82|136.97|135.07|136.11|134.21|1634
1675810800000|2023-02-07 23:00:00|136.71|134.81|136.89|134.99|137.62|135.72|136.71|134.81|2990
1675814400000|2023-02-08 00:00:00|136.88|134.98|137.44|135.54|137.59|135.69|136.7|134.8|3223
1675818000000|2023-02-08 01:00:00|137.45|135.55|136.75|134.85|137.8|135.9|136.43|134.53|3143
1675821600000|2023-02-08 02:00:00|136.74|134.84|136.25|134.35|136.92|135.02|136.25|134.35|1594
1675825200000|2023-02-08 03:00:00|136.26|134.36|136.6|134.7|136.81|134.91|136.17|134.27|1718
1675828800000|2023-02-08 04:00:00|136.59|134.69|136.46|134.56|136.79|134.89|136.24|134.34|1280
1675832400000|2023-02-08 05:00:00|136.45|134.55|135.79|133.89|136.51|134.61|135.33|133.43|1912
1675836000000|2023-02-08 06:00:00|135.8|133.9|135.91|134.01|136.15|134.25|135.41|133.51|1466
1675839600000|2023-02-08 07:00:00|135.88|133.98|136.26|134.36|136.42|134.52|135.88|133.98|1362
1675843200000|2023-02-08 08:00:00|136.27|134.37|135.91|134.01|136.31|134.41|135.3|133.4|2126
1675846800000|2023-02-08 09:00:00|135.92|134.02|135.6|133.7|136.09|134.19|135.41|133.51|1598
1675850400000|2023-02-08 10:00:00|135.61|133.71|135.57|133.67|135.67|133.77|135.25|133.35|1350
1675854000000|2023-02-08 11:00:00|135.58|133.68|135.77|133.87|135.95|134.05|135.44|133.54|1227
1675857600000|2023-02-08 12:00:00|135.76|133.86|135.11|133.21|135.87|133.97|134.99|133.09|1634
1675861200000|2023-02-08 13:00:00|135.14|133.24|135.25|133.35|135.5|133.6|134.69|132.79|3522
1675864800000|2023-02-08 14:00:00|135.26|133.36|134.73|132.83|135.36|133.46|134.36|132.46|4433
1675868400000|2023-02-08 15:00:00|134.71|132.81|133.46|131.56|134.72|132.82|133.17|131.27|4884
1675872000000|2023-02-08 16:00:00|133.47|131.57|133.57|131.67|133.67|131.77|131.65|129.75|5682
1675875600000|2023-02-08 17:00:00|133.54|131.64|133.91|132.01|134.06|132.16|133.09|131.19|3944
1675879200000|2023-02-08 18:00:00|133.92|132.02|132.77|130.87|134.07|132.17|132.77|130.87|4153
1675882800000|2023-02-08 19:00:00|132.78|130.88|131.87|129.97|133.21|131.31|131.76|129.86|4725
1675886400000|2023-02-08 20:00:00|131.86|129.96|130.98|129.08|131.89|129.99|130.72|128.82|4832
1675890000000|2023-02-08 21:00:00|130.99|129.09|132.22|130.32|132.22|130.32|130.83|128.93|2237
1675893600000|2023-02-08 22:00:00|132.21|130.31|132.38|130.48|132.61|130.71|132.01|130.11|1243
1675897200000|2023-02-08 23:00:00|132.37|130.47|132.59|130.69|132.76|130.86|131.83|129.93|2179
1675900800000|2023-02-09 00:00:00|132.58|130.68|133.24|131.34|133.25|131.35|131.91|130.01|2439
1675904400000|2023-02-09 01:00:00|133.23|131.33|132.62|130.72|133.51|131.61|132.59|130.69|2211
1675908000000|2023-02-09 02:00:00|132.61|130.71|130.39|128.49|132.86|130.96|130.37|128.47|2519
1675911600000|2023-02-09 03:00:00|130.44|128.54|129.91|128.01|130.59|128.69|128.48|126.58|5504
1675915200000|2023-02-09 04:00:00|129.9|128|130.16|128.26|130.45|128.55|128.68|126.78|2856
1675918800000|2023-02-09 05:00:00|130.15|128.25|130.54|128.64|130.98|129.08|129.91|128.01|2342
1675922400000|2023-02-09 06:00:00|130.55|128.65|131.32|129.42|131.5|129.6|130.4|128.5|2782
1675926000000|2023-02-09 07:00:00|131.33|129.43|131.15|129.25|131.43|129.53|130.87|128.97|2862
1675929600000|2023-02-09 08:00:00|131.14|129.24|131.65|129.75|131.79|129.89|131.07|129.17|2956
1675933200000|2023-02-09 09:00:00|131.66|129.76|131.76|129.86|131.83|129.93|131.18|129.28|2682
1675936800000|2023-02-09 10:00:00|131.77|129.87|131.27|129.37|131.93|130.03|131.11|129.21|2325
1675940400000|2023-02-09 11:00:00|131.29|129.39|130.85|128.95|131.3|129.4|130.67|128.77|3164
1675944000000|2023-02-09 12:00:00|130.84|128.94|131.13|129.23|131.58|129.68|130.17|128.27|3517
1675947600000|2023-02-09 13:00:00|131.12|129.22|131.6|129.7|131.68|129.78|131.06|129.16|3329
1675951200000|2023-02-09 14:00:00|131.61|129.71|131.91|130.01|132.31|130.41|131.39|129.49|4980
1675954800000|2023-02-09 15:00:00|131.92|130.02|131.32|129.42|133.25|131.35|131.32|129.42|4965
1675958400000|2023-02-09 16:00:00|131.31|129.41|130.75|128.85|131.77|129.87|130|128.1|5123
1675962000000|2023-02-09 17:00:00|130.72|128.82|130.83|128.93|131.68|129.78|129.84|127.94|3629
1675965600000|2023-02-09 18:00:00|130.82|128.92|131.16|129.26|131.36|129.46|130|128.1|2940
1675969200000|2023-02-09 19:00:00|131.17|129.27|130.81|128.91|131.38|129.48|126.62|124.72|4724
1675972800000|2023-02-09 20:00:00|130.8|128.9|130.49|128.59|131.31|129.41|126.59|124.69|5601
1675976400000|2023-02-09 21:00:00|130.48|128.58|127.89|125.99|132.15|130.25|127.78|125.88|3165
1675980000000|2023-02-09 22:00:00|127.9|126|125.24|123.34|128.41|126.51|123.3|121.4|4771
1675983600000|2023-02-09 23:00:00|125.26|123.36|127.67|125.77|127.96|126.06|125.13|123.23|5646
1675987200000|2023-02-10 00:00:00|127.64|125.74|129.52|127.62|129.57|127.67|126.83|124.93|4652
1675990800000|2023-02-10 01:00:00|129.53|127.63|129.87|127.97|131.76|129.86|128.98|127.08|3607
1675994400000|2023-02-10 02:00:00|129.86|127.96|128.82|126.92|130.11|128.21|128.77|126.87|2057
1675998000000|2023-02-10 03:00:00|128.83|126.93|128.59|126.69|129.22|127.32|128.54|126.64|2125
1676001600000|2023-02-10 04:00:00|128.58|126.68|128.12|126.22|128.86|126.96|128|126.1|2694
1676005200000|2023-02-10 05:00:00|128.1|126.2|128.29|126.39|128.74|126.84|127.34|125.44|3063
1676008800000|2023-02-10 06:00:00|128.27|126.37|128.12|126.22|128.72|126.82|128.08|126.18|2254
1676012400000|2023-02-10 07:00:00|128.13|126.23|128.65|126.75|128.7|126.8|127.76|125.86|2759
1676016000000|2023-02-10 08:00:00|128.66|126.76|129.05|127.15|129.45|127.55|128.46|126.56|3347
1676019600000|2023-02-10 09:00:00|129.03|127.13|129.2|127.3|129.63|127.73|128.95|127.05|2975
1676023200000|2023-02-10 10:00:00|129.19|127.29|129.85|127.95|129.97|128.07|129.03|127.13|2508
1676026800000|2023-02-10 11:00:00|129.84|127.94|129.03|127.13|130.07|128.17|128.91|127.01|3185
1676030400000|2023-02-10 12:00:00|129.04|127.14|129.38|127.48|129.8|127.9|128.68|126.78|3436
1676034000000|2023-02-10 13:00:00|129.39|127.49|129.78|127.88|130.91|129.01|129.39|127.49|3404
1676037600000|2023-02-10 14:00:00|129.77|127.87|130.47|128.57|130.68|128.78|129.45|127.55|4050
1676041200000|2023-02-10 15:00:00|130.48|128.58|129.25|127.35|130.64|128.74|128.2|126.3|5574
1676044800000|2023-02-10 16:00:00|129.24|127.34|128.48|126.58|130.13|128.23|127.89|125.99|6171
1676048400000|2023-02-10 17:00:00|128.49|126.59|128.97|127.07|128.99|127.09|127.97|126.07|4411
1676052000000|2023-02-10 18:00:00|128.98|127.08|129.01|127.11|129.22|127.32|128.55|126.65|3096
1676055600000|2023-02-10 19:00:00|129.02|127.12|129.53|127.63|129.92|128.02|128.67|126.77|3219
1676059200000|2023-02-10 20:00:00|129.54|127.64|129.37|127.47|129.69|127.79|129.05|127.15|2760
1676062800000|2023-02-10 21:00:00|129.38|127.48|126.34|124.44|129.39|127.49|126.32|124.42|3342
1676102400000|2023-02-11 08:00:00|125.55|123.65|125.37|123.47|125.7|123.8|125.14|123.24|1707
1676106000000|2023-02-11 09:00:00|125.38|123.48|125.31|123.41|125.49|123.59|124.93|123.03|1466
1676109600000|2023-02-11 10:00:00|125.32|123.42|124.6|122.7|125.34|123.44|124.31|122.41|1675
1676113200000|2023-02-11 11:00:00|124.59|122.69|124.84|122.94|124.92|123.02|124.32|122.42|1316
1676116800000|2023-02-11 12:00:00|124.85|122.95|125.3|123.4|125.54|123.64|124.73|122.83|1852
1676120400000|2023-02-11 13:00:00|125.31|123.41|125.71|123.81|125.77|123.87|125.02|123.12|1738
1676124000000|2023-02-11 14:00:00|125.7|123.8|125.91|124.01|126.02|124.12|125.23|123.33|1984
1676127600000|2023-02-11 15:00:00|125.92|124.02|125.34|123.44|125.99|124.09|124.98|123.08|1736
1676131200000|2023-02-11 16:00:00|125.35|123.45|125.01|123.11|125.35|123.45|124.7|122.8|1486
1676134800000|2023-02-11 17:00:00|125.04|123.14|124.79|122.89|125.05|123.15|124.5|122.6|1573
1676138400000|2023-02-11 18:00:00|124.8|122.9|124.56|122.66|124.86|122.96|124.2|122.3|1669
1676142000000|2023-02-11 19:00:00|124.54|122.64|124.55|122.65|124.64|122.74|124.32|122.42|854
1676145600000|2023-02-11 20:00:00|124.56|122.66|124.74|122.84|125.07|123.17|124.3|122.4|1316
1676149200000|2023-02-11 21:00:00|124.75|122.85|125.65|123.75|125.73|123.83|124.71|122.81|1980
1676152800000|2023-02-11 22:00:00|125.66|123.76|125.69|123.79|125.96|124.06|125.38|123.48|1821
1676156400000|2023-02-11 23:00:00|125.7|123.8|125.71|123.81|126|124.1|125.4|123.5|2750
1676160000000|2023-02-12 00:00:00|125.72|123.82|125.43|123.53|125.99|124.09|125.18|123.28|1799
1676163600000|2023-02-12 01:00:00|125.44|123.54|125.32|123.42|125.74|123.84|125.3|123.4|1341
1676167200000|2023-02-12 02:00:00|125.33|123.43|125.96|124.06|126.13|124.23|125.22|123.32|1296
1676170800000|2023-02-12 03:00:00|125.98|124.08|125.64|123.74|125.98|124.08|125.56|123.66|1340
1676174400000|2023-02-12 04:00:00|125.66|123.76|125.83|123.93|125.83|123.93|125.46|123.56|1634
1676178000000|2023-02-12 05:00:00|125.82|123.92|125.76|123.86|125.88|123.98|125.64|123.74|1022
1676181600000|2023-02-12 06:00:00|125.75|123.85|125.78|123.88|126.04|124.14|125.32|123.42|1878
1676185200000|2023-02-12 07:00:00|125.76|123.86|125.54|123.64|125.87|123.97|125.54|123.64|1083
1676188800000|2023-02-12 08:00:00|125.53|123.63|125.77|123.87|126.21|124.31|125.38|123.48|1174
1676192400000|2023-02-12 09:00:00|125.76|123.86|126.6|124.7|126.87|124.97|125.7|123.8|2189
1676196000000|2023-02-12 10:00:00|126.61|124.71|126.43|124.53|126.69|124.79|126.15|124.25|1511
1676199600000|2023-02-12 11:00:00|126.41|124.51|126.23|124.33|126.64|124.74|126.22|124.32|1154
1676203200000|2023-02-12 12:00:00|126.22|124.32|126.05|124.15|126.54|124.64|125.61|123.71|1490
1676206800000|2023-02-12 13:00:00|126.04|124.14|125.7|123.8|126.3|124.4|125.56|123.66|2118
1676210400000|2023-02-12 14:00:00|125.71|123.81|126.39|124.49|126.72|124.82|125.65|123.75|2013
1676214000000|2023-02-12 15:00:00|126.38|124.48|126.55|124.65|126.57|124.67|125.82|123.92|2461
1676217600000|2023-02-12 16:00:00|126.56|124.66|127.08|125.18|127.56|125.66|126.5|124.6|2541
1676221200000|2023-02-12 17:00:00|127.09|125.19|127.18|125.28|127.53|125.63|127.08|125.18|1928
1676224800000|2023-02-12 18:00:00|127.17|125.27|126.71|124.81|127.2|125.3|126.7|124.8|1515
1676228400000|2023-02-12 19:00:00|126.72|124.82|126.69|124.79|126.99|125.09|126.46|124.56|1386
1676232000000|2023-02-12 20:00:00|126.71|124.81|127.29|123.39|127.67|125.13|126.58|123.21|1476
1676235600000|2023-02-12 21:00:00|127.28|123.38|125.45|121.55|127.5|123.6|125.34|121.44|3053
1676239200000|2023-02-12 22:00:00|125.44|121.54|124.2|122.3|125.44|122.42|123.26|119.36|3421
1676242800000|2023-02-12 23:00:00|124.21|122.31|123.78|121.88|124.34|122.44|123.46|121.56|3387
1676246400000|2023-02-13 00:00:00|123.79|121.89|123.87|121.97|124.78|122.88|122.89|120.99|4128
1676250000000|2023-02-13 01:00:00|123.88|121.98|122.66|120.76|123.96|122.06|122.33|120.43|4130
1676253600000|2023-02-13 02:00:00|122.65|120.75|123.64|121.74|123.78|121.88|122.24|120.34|3974
1676257200000|2023-02-13 03:00:00|123.63|121.73|124.15|122.25|124.38|122.48|123.53|121.63|2888
1676260800000|2023-02-13 04:00:00|124.16|122.26|124.63|122.73|124.78|122.88|123.99|122.09|3477
1676264400000|2023-02-13 05:00:00|124.64|122.74|124.92|123.02|124.97|123.07|124.63|122.73|2653
1676268000000|2023-02-13 06:00:00|124.89|122.99|125.1|123.2|125.13|123.23|124.81|122.91|2751
1676271600000|2023-02-13 07:00:00|125.09|123.19|125.16|123.26|125.7|123.8|124.84|122.94|3769
1676275200000|2023-02-13 08:00:00|125.17|123.27|123.27|121.37|125.17|123.27|123.1|121.2|4738
1676278800000|2023-02-13 09:00:00|123.26|121.36|121.65|119.75|123.88|121.98|120.81|118.91|5931
1676282400000|2023-02-13 10:00:00|121.64|119.74|122.29|120.39|122.31|120.41|121.06|119.16|4452
1676286000000|2023-02-13 11:00:00|122.28|120.38|123.05|121.15|123.12|121.22|122.14|120.24|2720
1676289600000|2023-02-13 12:00:00|123.03|121.13|122.97|121.07|123.48|121.58|122.77|120.87|3021
1676293200000|2023-02-13 13:00:00|122.95|121.05|122.87|120.97|123.17|121.27|122.5|120.6|2911
1676296800000|2023-02-13 14:00:00|122.9|121|123.7|121.8|123.78|121.88|122.79|120.89|4382
1676300400000|2023-02-13 15:00:00|123.71|121.81|122.7|120.8|123.73|121.83|122.7|120.8|3521
1676304000000|2023-02-13 16:00:00|122.71|120.81|122.56|120.66|123.46|121.56|121.77|119.87|4672
1676307600000|2023-02-13 17:00:00|122.54|120.64|122.01|120.11|123.1|121.2|121.48|119.58|4394
1676311200000|2023-02-13 18:00:00|122.02|120.12|123.5|121.6|123.85|121.95|121.95|120.05|3694
1676314800000|2023-02-13 19:00:00|123.49|121.59|123.88|121.98|124.15|122.25|123.42|121.52|2990
1676318400000|2023-02-13 20:00:00|123.89|121.99|124.09|122.19|124.28|122.38|123.81|121.91|3260
1676322000000|2023-02-13 21:00:00|124.11|122.21|123.69|121.79|124.17|122.27|123.56|121.66|2560
1676325600000|2023-02-13 22:00:00|123.68|121.78|123.85|121.95|123.98|122.08|123.51|121.61|2119
1676329200000|2023-02-13 23:00:00|123.83|121.93|124.82|122.92|125.11|123.21|123.79|121.89|4407
1676332800000|2023-02-14 00:00:00|124.83|122.93|124.94|123.04|125.32|123.42|124.72|122.82|1752
1676336400000|2023-02-14 01:00:00|124.96|123.06|124.83|122.93|125.18|123.28|124.61|122.71|2900
1676340000000|2023-02-14 02:00:00|124.85|122.95|125.26|123.36|125.67|123.77|124.78|122.88|2676
1676343600000|2023-02-14 03:00:00|125.25|123.35|125.26|123.36|125.9|124|125.15|123.25|2382
1676347200000|2023-02-14 04:00:00|125.27|123.37|125.91|124.01|125.95|124.05|125.19|123.29|1906
1676350800000|2023-02-14 05:00:00|125.88|123.98|125.8|123.9|126.15|124.25|125.65|123.75|2357
1676354400000|2023-02-14 06:00:00|125.81|123.91|125.24|123.34|125.93|124.03|125.19|123.29|3250
1676358000000|2023-02-14 07:00:00|125.25|123.35|125.37|123.47|125.62|123.72|125.22|123.32|3140
1676361600000|2023-02-14 08:00:00|125.35|123.45|124.91|123.01|125.67|123.77|124.85|122.95|3710
1676365200000|2023-02-14 09:00:00|124.89|122.99|126.32|124.42|126.47|124.57|124.89|122.99|3866
1676368800000|2023-02-14 10:00:00|126.31|124.41|126.17|124.27|126.78|124.88|126.07|124.17|3803
1676372400000|2023-02-14 11:00:00|126.18|124.28|125.96|124.06|126.42|124.52|125.69|123.79|3472
1676376000000|2023-02-14 12:00:00|125.95|124.05|126.05|124.15|126.36|124.46|125.79|123.89|2343
1676379600000|2023-02-14 13:00:00|126|124.1|125.7|123.8|126.27|124.37|124.17|122.27|5998
1676383200000|2023-02-14 14:00:00|125.69|123.79|126.88|124.98|127.13|125.23|123.78|121.88|7505
1676386800000|2023-02-14 15:00:00|126.86|124.96|125.89|123.99|127.68|125.78|125.13|123.23|6584
1676390400000|2023-02-14 16:00:00|125.91|124.01|125.48|123.58|126.32|124.42|124.93|123.03|5748
1676394000000|2023-02-14 17:00:00|125.46|123.56|125.93|124.03|126.03|124.13|125.43|123.53|4013
1676397600000|2023-02-14 18:00:00|125.91|124.01|126.99|125.09|127.14|125.24|125.91|124.01|4196
1676401200000|2023-02-14 19:00:00|127|125.1|127.68|125.78|128.15|126.25|126.93|125.03|4867
1676404800000|2023-02-14 20:00:00|127.7|125.8|127.39|125.49|127.94|126.04|127.23|125.33|3661
1676408400000|2023-02-14 21:00:00|127.4|125.5|127.23|125.33|127.65|125.75|126.94|125.04|3256
1676412000000|2023-02-14 22:00:00|127.24|125.34|127.24|125.34|127.49|125.59|127.05|125.15|1686
1676415600000|2023-02-14 23:00:00|127.25|125.35|127.68|125.78|127.98|126.08|127.23|125.33|3108
1676419200000|2023-02-15 00:00:00|127.69|125.79|127.32|125.42|127.95|126.05|126.93|125.03|3183
1676422800000|2023-02-15 01:00:00|127.33|125.43|126.94|125.04|127.49|125.59|126.83|124.93|2595
1676426400000|2023-02-15 02:00:00|126.95|125.05|126.68|124.78|127.28|125.38|126.42|124.52|2502
1676430000000|2023-02-15 03:00:00|126.69|124.79|127.76|125.86|128|126.1|126.48|124.58|3842
1676433600000|2023-02-15 04:00:00|127.75|125.85|126.93|125.03|127.78|125.88|126.89|124.99|2922
1676437200000|2023-02-15 05:00:00|126.94|125.04|126.67|124.77|127.25|125.35|126.58|124.68|2351
1676440800000|2023-02-15 06:00:00|126.68|124.78|126.47|124.57|127.02|125.12|126.18|124.28|2586
1676444400000|2023-02-15 07:00:00|126.42|124.52|126.22|124.32|126.96|125.06|126.14|124.24|3388
1676448000000|2023-02-15 08:00:00|126.23|124.33|126.24|124.34|126.57|124.67|125.98|124.08|2232
1676451600000|2023-02-15 09:00:00|126.23|124.33|126.9|125|127|125.1|126.18|124.28|1602
1676455200000|2023-02-15 10:00:00|126.89|124.99|127.38|125.48|127.52|125.62|126.84|124.94|1708
1676458800000|2023-02-15 11:00:00|127.39|125.49|128.41|126.51|128.44|126.54|127.08|125.18|3082
1676462400000|2023-02-15 12:00:00|128.42|126.52|128.29|126.39|129.76|127.86|128.1|126.2|5390
1676466000000|2023-02-15 13:00:00|128.28|126.38|128.19|126.29|128.7|126.8|128.1|126.2|3165
1676469600000|2023-02-15 14:00:00|128.2|126.3|127.76|125.86|128.37|126.47|127.47|125.57|5335
1676473200000|2023-02-15 15:00:00|127.75|125.85|128.68|126.78|129.3|127.4|127.51|125.61|5185
1676476800000|2023-02-15 16:00:00|128.67|126.77|128.05|126.15|128.74|126.84|127.91|126.01|3861
1676480400000|2023-02-15 17:00:00|128.04|126.14|128.44|126.54|128.44|126.54|128|126.1|2379
1676484000000|2023-02-15 18:00:00|128.45|126.55|128.8|126.9|128.87|126.97|128.15|126.25|2604
1676487600000|2023-02-15 19:00:00|128.81|126.91|132.84|130.94|132.93|131.03|128.68|126.78|5467
1676491200000|2023-02-15 20:00:00|132.83|130.93|134.01|132.11|134.32|132.42|132.34|130.44|7102
1676494800000|2023-02-15 21:00:00|134.03|132.13|135.8|133.9|136.22|134.32|133.93|132.03|5435
1676498400000|2023-02-15 22:00:00|135.83|133.93|134.81|132.91|135.83|133.93|134.68|132.78|2879
1676502000000|2023-02-15 23:00:00|134.82|132.92|135.78|133.88|135.82|133.92|134.61|132.71|4750
1676505600000|2023-02-16 00:00:00|135.79|133.89|135.09|133.19|136.64|134.74|134.54|132.64|5939
1676509200000|2023-02-16 01:00:00|135.1|133.2|135.85|133.95|135.9|134|134.99|133.09|4517
1676512800000|2023-02-16 02:00:00|135.86|133.96|135.66|133.76|136.29|134.39|135.55|133.65|3384
1676516400000|2023-02-16 03:00:00|135.67|133.77|136.19|134.29|136.51|134.61|135.66|133.76|2695
1676520000000|2023-02-16 04:00:00|136.18|134.28|136.62|134.72|136.64|134.74|135.66|133.76|2815
1676523600000|2023-02-16 05:00:00|136.63|134.73|136.52|134.62|136.76|134.86|136.2|134.3|2708
1676527200000|2023-02-16 06:00:00|136.53|134.63|136.22|134.32|136.76|134.86|136.15|134.25|2926
1676530800000|2023-02-16 07:00:00|136.21|134.31|135.4|133.5|136.42|134.52|134.78|132.88|4253
1676534400000|2023-02-16 08:00:00|135.39|133.49|135.06|133.16|135.69|133.79|135.02|133.12|2991
1676538000000|2023-02-16 09:00:00|135.05|133.15|135.81|133.91|135.85|133.95|134.99|133.09|2415
1676541600000|2023-02-16 10:00:00|135.82|133.92|135.11|133.21|135.82|133.92|135.07|133.17|2286
1676545200000|2023-02-16 11:00:00|135.1|133.2|134.89|132.99|135.29|133.39|134.55|132.65|2550
1676548800000|2023-02-16 12:00:00|134.88|132.98|135.39|133.49|135.67|133.77|134.52|132.62|3391
1676552400000|2023-02-16 13:00:00|135.4|133.5|133.68|131.78|135.55|133.65|133.1|131.2|5935
1676556000000|2023-02-16 14:00:00|133.69|131.79|133.74|131.84|134.03|132.13|132.9|131|6166
1676559600000|2023-02-16 15:00:00|133.73|131.83|135.9|134|136.01|134.11|133.59|131.69|5824
1676563200000|2023-02-16 16:00:00|135.89|133.99|135.46|133.56|136.62|134.72|133.99|132.09|7280
1676566800000|2023-02-16 17:00:00|135.47|133.57|135.53|133.63|135.84|133.94|135.1|133.2|5121
1676570400000|2023-02-16 18:00:00|135.54|133.64|135.6|133.7|135.92|134.02|135.19|133.29|3830
1676574000000|2023-02-16 19:00:00|135.59|133.69|134.9|133|135.75|133.85|134.79|132.89|3117
1676577600000|2023-02-16 20:00:00|134.89|132.99|133.67|131.77|135.04|133.14|132.76|130.86|5921
1676581200000|2023-02-16 21:00:00|133.68|131.78|132.82|130.92|133.93|132.03|132.24|130.34|4932
1676584800000|2023-02-16 22:00:00|132.81|130.91|130.8|128.9|133.08|131.18|130.56|128.66|3553
1676588400000|2023-02-16 23:00:00|130.79|128.89|128.9|127|131.81|129.91|128.55|126.65|7354
1676592000000|2023-02-17 00:00:00|128.91|127.01|130.13|128.23|130.24|128.34|128.48|126.58|4805
1676595600000|2023-02-17 01:00:00|130.14|128.24|130.53|128.63|130.57|128.67|130.14|128.24|4113
1676599200000|2023-02-17 02:00:00|130.54|128.64|130.29|128.39|131.1|129.2|130.27|128.37|3080
1676602800000|2023-02-17 03:00:00|130.28|128.38|130.66|128.76|131.1|129.2|130.26|128.36|2689
1676606400000|2023-02-17 04:00:00|130.65|128.75|130.51|128.61|131.04|129.14|129.89|127.99|2400
1676610000000|2023-02-17 05:00:00|130.5|128.6|129.96|128.06|130.54|128.64|129.85|127.95|2448
1676613600000|2023-02-17 06:00:00|129.97|128.07|130.02|128.12|130.24|128.34|129.74|127.84|2719
1676617200000|2023-02-17 07:00:00|130.03|128.13|130.1|128.2|130.78|128.88|129.96|128.06|4341
1676620800000|2023-02-17 08:00:00|130.09|128.19|130.59|128.69|130.64|128.74|129.9|128|3360
1676624400000|2023-02-17 09:00:00|130.57|128.67|130.51|128.61|130.86|128.96|130.31|128.41|2966
1676628000000|2023-02-17 10:00:00|130.54|128.64|130.5|128.6|130.63|128.73|130.18|128.28|2931
1676631600000|2023-02-17 11:00:00|130.49|128.59|130.72|128.82|131|129.1|130.46|128.56|2769
1676635200000|2023-02-17 12:00:00|130.71|128.81|131.4|129.5|131.58|129.68|130.66|128.76|3569
1676638800000|2023-02-17 13:00:00|131.41|129.51|131.03|129.13|131.67|129.77|130.82|128.92|3616
1676642400000|2023-02-17 14:00:00|131.02|129.12|130.88|128.98|132.54|130.64|130.2|128.3|6074
1676646000000|2023-02-17 15:00:00|130.89|128.99|131.68|129.78|132.15|130.25|130.83|128.93|6413
1676649600000|2023-02-17 16:00:00|131.67|129.77|131.31|129.41|132.41|130.51|130.82|128.92|5675
1676653200000|2023-02-17 17:00:00|131.3|129.4|133.13|131.23|133.76|131.86|131.3|129.4|6158
1676656800000|2023-02-17 18:00:00|133.14|131.24|134.82|132.92|135.27|133.37|133.05|131.15|4925
1676660400000|2023-02-17 19:00:00|134.83|132.93|134.71|132.81|135.36|133.46|134.1|132.2|5095
1676664000000|2023-02-17 20:00:00|134.7|132.8|134.94|133.04|135.29|133.39|134.39|132.49|5616
1676667600000|2023-02-17 21:00:00|134.95|133.05|134.55|132.65|135.54|133.64|134.55|132.65|2205
1676707200000|2023-02-18 08:00:00|134.77|132.87|134.94|133.04|134.96|133.06|134.29|132.39|2705
1676710800000|2023-02-18 09:00:00|134.95|133.05|135.75|133.85|135.78|133.88|134.81|132.91|1903
1676714400000|2023-02-18 10:00:00|135.76|133.86|134.36|132.46|135.87|133.97|134.24|132.34|2497
1676718000000|2023-02-18 11:00:00|134.35|132.45|135.06|133.16|135.12|133.22|134.34|132.44|1693
1676721600000|2023-02-18 12:00:00|135.04|133.14|137.58|135.68|137.61|135.71|134.98|133.08|2913
1676725200000|2023-02-18 13:00:00|137.57|135.67|136.97|135.07|139.67|137.77|136.83|134.93|5013
1676728800000|2023-02-18 14:00:00|136.98|135.08|138.35|136.45|138.68|136.78|136.67|134.77|4312
1676732400000|2023-02-18 15:00:00|138.34|136.44|138.23|136.33|138.69|136.79|137.94|136.04|2682
1676736000000|2023-02-18 16:00:00|138.24|136.34|137.93|136.03|138.56|136.66|137.74|135.84|3024
1676739600000|2023-02-18 17:00:00|137.92|136.02|137.22|135.32|138.05|136.15|136.88|134.98|2587
1676743200000|2023-02-18 18:00:00|137.23|135.33|137.11|135.21|137.63|135.73|136.74|134.84|2580
1676746800000|2023-02-18 19:00:00|137.1|135.2|136.44|134.54|137.44|135.54|136.02|134.12|2257
1676750400000|2023-02-18 20:00:00|136.45|134.55|135.73|133.83|136.48|134.58|135.26|133.36|2666
1676754000000|2023-02-18 21:00:00|135.71|133.81|136.59|134.69|136.61|134.71|135.63|133.73|1730
1676757600000|2023-02-18 22:00:00|136.57|134.67|136.73|134.83|136.93|135.03|136.45|134.55|1214
1676761200000|2023-02-18 23:00:00|136.74|134.84|137.21|135.31|137.36|135.46|136.51|134.61|1388
1676764800000|2023-02-19 00:00:00|137.22|135.32|138.2|136.3|138.43|136.53|136.94|135.04|2126
1676768400000|2023-02-19 01:00:00|138.21|136.31|137.16|135.26|138.36|136.46|136.57|134.67|2586
1676772000000|2023-02-19 02:00:00|137.17|135.27|137.15|135.25|137.63|135.73|136.88|134.98|1547
1676775600000|2023-02-19 03:00:00|137.14|135.24|137.18|135.28|137.38|135.48|136.48|134.58|1845
1676779200000|2023-02-19 04:00:00|137.17|135.27|137.24|135.34|137.35|135.45|136.62|134.72|1559
1676782800000|2023-02-19 05:00:00|137.25|135.35|137.51|135.61|138.19|136.29|137.02|135.12|2698
1676786400000|2023-02-19 06:00:00|137.52|135.62|136.63|134.73|137.55|135.65|136.41|134.51|2454
1676790000000|2023-02-19 07:00:00|136.64|134.74|136.09|134.19|136.82|134.92|135.99|134.09|2124
1676793600000|2023-02-19 08:00:00|136.12|134.22|136.1|134.2|136.49|134.59|136|134.1|1930
1676797200000|2023-02-19 09:00:00|136.11|134.21|135.95|134.05|136.39|134.49|135.76|133.86|1754
1676800800000|2023-02-19 10:00:00|135.96|134.06|136.3|134.4|136.48|134.58|135.87|133.97|1953
1676804400000|2023-02-19 11:00:00|136.31|134.41|139.3|137.4|141.61|139.71|136.07|134.17|4715
1676808000000|2023-02-19 12:00:00|139.29|137.39|139.85|137.95|140.02|138.12|138.85|136.95|3042
1676811600000|2023-02-19 13:00:00|139.86|137.96|139.75|137.85|140.21|138.31|139.51|137.61|2343
1676815200000|2023-02-19 14:00:00|139.76|137.86|140.22|138.32|140.51|138.61|139.41|137.51|2848
1676818800000|2023-02-19 15:00:00|140.23|138.33|141.21|139.31|142.09|140.19|139.08|137.18|4683
1676822400000|2023-02-19 16:00:00|141.2|139.3|138.77|136.87|141.32|139.42|137.66|135.76|4916
1676826000000|2023-02-19 17:00:00|138.78|136.88|137.28|135.38|139.18|137.28|137.03|135.13|5875
1676829600000|2023-02-19 18:00:00|137.29|135.39|137.89|135.99|138.2|136.3|137.25|135.35|3765
1676833200000|2023-02-19 19:00:00|137.88|135.98|136.88|134.98|137.99|136.09|136.69|134.79|2963
1676836800000|2023-02-19 20:00:00|136.87|134.97|137.49|133.59|137.58|134.97|135.56|132.93|4431
1676840400000|2023-02-19 21:00:00|137.48|133.58|138.76|134.86|138.78|134.88|137.37|133.47|2936
1676844000000|2023-02-19 22:00:00|138.77|134.87|137.59|135.69|138.82|136|137.02|134.5|2049
1676847600000|2023-02-19 23:00:00|137.58|135.68|137.03|135.13|137.79|135.89|136.42|134.52|5251
1676851200000|2023-02-20 00:00:00|137.02|135.12|138.13|136.23|138.42|136.52|137.02|135.12|4636
1676854800000|2023-02-20 01:00:00|138.09|136.19|137.09|135.19|138.28|136.38|134.25|132.35|6707
1676858400000|2023-02-20 02:00:00|137.12|135.22|138.46|136.56|139.55|137.65|136.79|134.89|5544
1676862000000|2023-02-20 03:00:00|138.47|136.57|139.27|137.37|139.48|137.58|138.21|136.31|3792
1676865600000|2023-02-20 04:00:00|139.28|137.38|139.5|137.6|139.8|137.9|139.19|137.29|3566
1676869200000|2023-02-20 05:00:00|139.49|137.59|139.5|137.6|139.64|137.74|138.81|136.91|3338
1676872800000|2023-02-20 06:00:00|139.49|137.59|140.01|138.11|140.45|138.55|138.96|137.06|3712
1676876400000|2023-02-20 07:00:00|139.99|138.09|147.46|145.56|149.9|148|139.92|138.02|8062
1676880000000|2023-02-20 08:00:00|147.45|145.55|145.48|143.58|148.54|146.64|144.33|142.43|6606
1676883600000|2023-02-20 09:00:00|145.47|143.57|145.35|143.45|145.89|143.99|144.58|142.68|6774
1676887200000|2023-02-20 10:00:00|145.36|143.46|146.49|144.59|147.07|145.17|144.96|143.06|5272
1676890800000|2023-02-20 11:00:00|146.5|144.6|147.83|145.93|148.18|146.28|146.32|144.42|5724
1676894400000|2023-02-20 12:00:00|147.85|145.95|145.39|143.49|148.24|146.34|145.3|143.4|5836
1676898000000|2023-02-20 13:00:00|145.41|143.51|146.58|144.68|146.85|144.95|145.39|143.49|5255
1676901600000|2023-02-20 14:00:00|146.55|144.65|146.97|145.07|147.73|145.83|146.04|144.14|5914
1676905200000|2023-02-20 15:00:00|146.96|145.06|148.02|146.12|148.34|146.44|146.79|144.89|6551
1676908800000|2023-02-20 16:00:00|148|146.1|145.86|143.96|148.04|146.14|144.63|142.73|6523
1676912400000|2023-02-20 17:00:00|145.87|143.97|145.35|143.45|146.36|144.46|145.3|143.4|4671
1676916000000|2023-02-20 18:00:00|145.33|143.43|144.27|142.37|145.39|143.49|143.68|141.78|4393
1676919600000|2023-02-20 19:00:00|144.28|142.38|144.38|142.48|144.83|142.93|143.92|142.02|3565
1676923200000|2023-02-20 20:00:00|144.39|142.49|144.81|142.91|144.86|142.96|144.26|142.36|3238
1676926800000|2023-02-20 21:00:00|144.8|142.9|145.04|143.14|145.12|143.22|144.14|142.24|2900
1676930400000|2023-02-20 22:00:00|145.03|143.13|144.9|143|145.32|143.42|144.34|142.44|2021
1676934000000|2023-02-20 23:00:00|144.89|142.99|145.99|144.09|146.54|144.64|144.6|142.7|3807
1676937600000|2023-02-21 00:00:00|145.98|144.08|147.15|145.25|148.02|146.12|145.61|143.71|6429
1676941200000|2023-02-21 01:00:00|147.14|145.24|151.84|149.94|155.01|153.11|147.1|145.2|8326
1676944800000|2023-02-21 02:00:00|151.85|149.95|153.51|151.61|153.6|151.7|150.19|148.29|6457
1676948400000|2023-02-21 03:00:00|153.5|151.6|151.01|149.11|153.76|151.86|150.56|148.66|4814
1676952000000|2023-02-21 04:00:00|151.02|149.12|150.24|148.34|151.29|149.39|149.42|147.52|4341
1676955600000|2023-02-21 05:00:00|150.27|148.37|151.46|149.56|152.33|150.43|150.02|148.12|4531
1676959200000|2023-02-21 06:00:00|151.47|149.57|152.47|150.57|153.46|151.56|151.23|149.33|4379
1676962800000|2023-02-21 07:00:00|152.48|150.58|153.32|151.42|153.56|151.66|151.02|149.12|5090
1676966400000|2023-02-21 08:00:00|153.38|151.48|149.28|147.38|154.07|152.17|147.87|145.97|7736
1676970000000|2023-02-21 09:00:00|149.27|147.37|148.47|146.57|149.95|148.05|147.61|145.71|6786
1676973600000|2023-02-21 10:00:00|148.48|146.58|150.1|148.2|150.33|148.43|148.06|146.16|6078
1676977200000|2023-02-21 11:00:00|150.11|148.21|149.86|147.96|151.88|149.98|149.39|147.49|6932
1676980800000|2023-02-21 12:00:00|149.83|147.93|152.53|150.63|153.41|151.51|148.46|146.56|7136
1676984400000|2023-02-21 13:00:00|152.51|150.61|148.65|146.75|153.38|151.48|147.52|145.62|7680
1676988000000|2023-02-21 14:00:00|148.66|146.76|147.92|146.02|150.03|148.13|146.03|144.13|8323
1676991600000|2023-02-21 15:00:00|147.91|146.01|147.14|145.24|148.52|146.62|146.23|144.33|6553
1676995200000|2023-02-21 16:00:00|147.13|145.23|147.46|145.56|148|146.1|146.43|144.53|5976
1676998800000|2023-02-21 17:00:00|147.47|145.57|147.21|145.31|148.93|147.03|146.86|144.96|4990
1677002400000|2023-02-21 18:00:00|147.22|145.32|147.74|145.84|148.24|146.34|146.99|145.09|4952
1677006000000|2023-02-21 19:00:00|147.73|145.83|146.64|144.74|148.01|146.11|146.15|144.25|4761
1677009600000|2023-02-21 20:00:00|146.65|144.75|145.83|143.93|146.78|144.88|145.55|143.65|5379
1677013200000|2023-02-21 21:00:00|145.81|143.91|144.43|142.53|146.01|144.11|143.59|141.69|6242
1677016800000|2023-02-21 22:00:00|144.45|142.55|146.25|144.35|146.25|144.35|144.41|142.51|2534
1677020400000|2023-02-21 23:00:00|146.28|144.38|146.23|144.33|146.8|144.9|145.76|143.86|3239
1677024000000|2023-02-22 00:00:00|146.24|144.34|145.77|143.87|146.61|144.71|144.98|143.08|2689
1677027600000|2023-02-22 01:00:00|145.76|143.86|144.36|142.46|146.56|144.66|143.49|141.59|3862
1677031200000|2023-02-22 02:00:00|144.35|142.45|143.2|141.3|144.5|142.6|141.18|139.28|7133
1677034800000|2023-02-22 03:00:00|143.18|141.28|144.09|142.19|144.45|142.55|143.09|141.19|3665
1677038400000|2023-02-22 04:00:00|144.1|142.2|143.37|141.47|144.33|142.43|142.17|140.27|4055
1677042000000|2023-02-22 05:00:00|143.38|141.48|142.64|140.74|143.4|141.5|141.81|139.91|3888
1677045600000|2023-02-22 06:00:00|142.65|140.75|141.95|140.05|142.85|140.95|141.51|139.61|4679
1677049200000|2023-02-22 07:00:00|141.9|140|142.16|140.26|142.52|140.62|141.22|139.32|5394
1677052800000|2023-02-22 08:00:00|142.14|140.24|140.18|138.28|142.17|140.27|139.27|137.37|6342
1677056400000|2023-02-22 09:00:00|140.17|138.27|140.89|138.99|141.26|139.36|139.65|137.75|5691
1677060000000|2023-02-22 10:00:00|140.9|139|141.41|139.51|141.93|140.03|140.6|138.7|4468
1677063600000|2023-02-22 11:00:00|141.42|139.52|141.16|139.26|141.59|139.69|140.4|138.5|3884
1677067200000|2023-02-22 12:00:00|141.15|139.25|141.28|139.38|142.17|140.27|140.97|139.07|4158
1677070800000|2023-02-22 13:00:00|141.27|139.37|141.4|139.5|141.63|139.73|140.64|138.74|4187
1677074400000|2023-02-22 14:00:00|141.42|139.52|139.78|137.88|141.44|139.54|139.5|137.6|6125
1677078000000|2023-02-22 15:00:00|139.8|137.9|138.77|136.87|140.01|138.11|137.83|135.93|7371
1677081600000|2023-02-22 16:00:00|138.76|136.86|139.75|137.85|139.75|137.85|138.71|136.81|5717
1677085200000|2023-02-22 17:00:00|139.74|137.84|139.84|137.94|139.94|138.04|139.16|137.26|4878
1677088800000|2023-02-22 18:00:00|139.85|137.95|139.81|137.91|140.32|138.42|139.69|137.79|4619
1677092400000|2023-02-22 19:00:00|139.82|137.92|140.68|138.78|141.27|139.37|139.5|137.6|6852
1677096000000|2023-02-22 20:00:00|140.67|138.77|140.7|138.8|141.07|139.17|140.13|138.23|4777
1677099600000|2023-02-22 21:00:00|140.71|138.81|141.29|139.39|141.47|139.57|140.47|138.57|3315
1677103200000|2023-02-22 22:00:00|141.31|139.41|142.33|140.43|142.36|140.46|141.19|139.29|2316
1677106800000|2023-02-22 23:00:00|142.32|140.42|142.86|140.96|143.01|141.11|142.21|140.31|4555
1677110400000|2023-02-23 00:00:00|142.85|140.95|142.05|140.15|143.12|141.22|141.98|140.08|4594
1677114000000|2023-02-23 01:00:00|142.06|140.16|142.38|140.48|142.85|140.95|141.87|139.97|3462
1677117600000|2023-02-23 02:00:00|142.37|140.47|143.87|141.97|144.33|142.43|142.3|140.4|5020
1677121200000|2023-02-23 03:00:00|143.89|141.99|143.66|141.76|144.73|142.83|143.51|141.61|3647
1677124800000|2023-02-23 04:00:00|143.65|141.75|144.45|142.55|144.46|142.56|143.23|141.33|2739
1677128400000|2023-02-23 05:00:00|144.46|142.56|143.59|141.69|144.53|142.63|143.32|141.42|3883
1677132000000|2023-02-23 06:00:00|143.6|141.7|143.68|141.78|143.74|141.84|142.83|140.93|3285
1677135600000|2023-02-23 07:00:00|143.67|141.77|143.83|141.93|143.98|142.08|143.44|141.54|3227
1677139200000|2023-02-23 08:00:00|143.82|141.92|143.41|141.51|144.26|142.36|143.2|141.3|3201
1677142800000|2023-02-23 09:00:00|143.42|141.52|143.03|141.13|143.99|142.09|142.92|141.02|4060
1677146400000|2023-02-23 10:00:00|143.02|141.12|143.09|141.19|143.39|141.49|142.76|140.86|3249
1677150000000|2023-02-23 11:00:00|143.06|141.16|139.58|137.68|143.12|141.22|138.69|136.79|6034
1677153600000|2023-02-23 12:00:00|139.57|137.67|140.43|138.53|140.59|138.69|138.71|136.81|5491
1677157200000|2023-02-23 13:00:00|140.42|138.52|140.48|138.58|141.47|139.57|140|138.1|6425
1677160800000|2023-02-23 14:00:00|140.49|138.59|143.06|141.16|143.12|141.22|140.29|138.39|5946
1677164400000|2023-02-23 15:00:00|143.08|141.18|140.39|138.49|143.1|141.2|140.14|138.24|6191
1677168000000|2023-02-23 16:00:00|140.38|138.48|139.85|137.95|140.84|138.94|139.78|137.88|5209
1677171600000|2023-02-23 17:00:00|139.88|137.98|139.43|137.53|140.64|138.74|139.38|137.48|5505
1677175200000|2023-02-23 18:00:00|139.44|137.54|139.74|137.84|139.9|138|138.71|136.81|4876
1677178800000|2023-02-23 19:00:00|139.75|137.85|140.29|138.39|140.39|138.49|139.42|137.52|4223
1677182400000|2023-02-23 20:00:00|140.27|138.37|140.32|138.42|140.83|138.93|140.16|138.26|4105
1677186000000|2023-02-23 21:00:00|140.34|138.44|139.14|137.24|140.46|138.56|139.1|137.2|2487
1677189600000|2023-02-23 22:00:00|139.13|137.23|139.06|137.16|139.31|137.41|138.41|136.51|2757
1677193200000|2023-02-23 23:00:00|139.05|137.15|139.66|137.76|139.98|138.08|139.04|137.14|2984
1677196800000|2023-02-24 00:00:00|139.7|137.8|139.67|137.77|140.01|138.11|139.14|137.24|3761
1677200400000|2023-02-24 01:00:00|139.68|137.78|139.56|137.66|140.6|138.7|139.52|137.62|4427
1677204000000|2023-02-24 02:00:00|139.57|137.67|139.23|137.33|139.95|138.05|139.01|137.11|3199
1677207600000|2023-02-24 03:00:00|139.24|137.34|138.78|136.88|139.32|137.42|138.71|136.81|2580
1677211200000|2023-02-24 04:00:00|138.79|136.89|138.59|136.69|139.12|137.22|138.55|136.65|1655
1677214800000|2023-02-24 05:00:00|138.58|136.68|138.48|136.58|138.89|136.99|138.04|136.14|2894
1677218400000|2023-02-24 06:00:00|138.49|136.59|138.91|137.01|138.97|137.07|138.24|136.34|3039
1677222000000|2023-02-24 07:00:00|138.9|137|138.82|136.92|139.22|137.32|138.37|136.47|3567
1677225600000|2023-02-24 08:00:00|138.81|136.91|138.58|136.68|139.03|137.13|138.07|136.17|3755
1677229200000|2023-02-24 09:00:00|138.59|136.69|138.02|136.12|138.92|137.02|137.56|135.66|3390
1677232800000|2023-02-24 10:00:00|138.01|136.11|138.08|136.18|138.24|136.34|136.58|134.68|4407
1677236400000|2023-02-24 11:00:00|138.07|136.17|137.83|135.93|138.27|136.37|137.64|135.74|3336
1677240000000|2023-02-24 12:00:00|137.82|135.92|137.69|135.79|138.51|136.61|137.53|135.63|3708
1677243600000|2023-02-24 13:00:00|137.68|135.78|136.78|134.88|137.83|135.93|136.57|134.67|5824
1677247200000|2023-02-24 14:00:00|136.77|134.87|137.3|135.4|137.45|135.55|136.17|134.27|4896
1677250800000|2023-02-24 15:00:00|137.31|135.41|134.27|132.37|137.38|135.48|133.49|131.59|7243
1677254400000|2023-02-24 16:00:00|134.26|132.36|133.3|131.4|134.42|132.52|131.54|129.64|7802
1677258000000|2023-02-24 17:00:00|133.29|131.39|132.68|130.78|133.52|131.62|132.58|130.68|5668
1677261600000|2023-02-24 18:00:00|132.67|130.77|132.61|130.71|133.24|131.34|132.5|130.6|4852
1677265200000|2023-02-24 19:00:00|132.6|130.7|133.27|131.37|133.35|131.45|131.53|129.63|4671
1677268800000|2023-02-24 20:00:00|133.26|131.36|133.61|131.71|134.17|132.27|133.23|131.33|4753
1677272400000|2023-02-24 21:00:00|133.62|131.72|132.78|130.88|133.68|131.78|132.22|130.32|2939
1677312000000|2023-02-25 08:00:00|133.78|131.88|135.04|133.14|135.59|133.69|133.75|131.85|2343
1677315600000|2023-02-25 09:00:00|135.05|133.15|134.52|132.62|135.07|133.17|134.06|132.16|2003
1677319200000|2023-02-25 10:00:00|134.53|132.63|133.4|131.5|135.91|134.01|133.31|131.41|3442
1677322800000|2023-02-25 11:00:00|133.41|131.51|134.49|132.59|135.41|133.51|133.41|131.51|2788
1677326400000|2023-02-25 12:00:00|134.48|132.58|134.66|132.76|134.9|133|133.33|131.43|3069
1677330000000|2023-02-25 13:00:00|134.67|132.77|134.44|132.54|135.01|133.11|134.15|132.25|2887
1677333600000|2023-02-25 14:00:00|134.43|132.53|135.03|133.13|135.56|133.66|134.21|132.31|3744
1677337200000|2023-02-25 15:00:00|135.04|133.14|134.89|132.99|135.74|133.84|134.47|132.57|3333
1677340800000|2023-02-25 16:00:00|134.9|133|134.78|132.88|135.53|133.63|134.65|132.75|3067
1677344400000|2023-02-25 17:00:00|134.8|132.9|135.23|133.33|136.61|134.71|134.69|132.79|2512
1677348000000|2023-02-25 18:00:00|135.24|133.34|133.72|131.82|135.61|133.71|133.39|131.49|3640
1677351600000|2023-02-25 19:00:00|133.73|131.83|133.61|131.71|134.39|132.49|132.69|130.79|4449
1677355200000|2023-02-25 20:00:00|133.62|131.72|132.15|130.25|133.67|131.77|130.48|128.58|5024
1677358800000|2023-02-25 21:00:00|132.14|130.24|131.9|130|132.33|130.43|130.79|128.89|4286
1677362400000|2023-02-25 22:00:00|131.88|129.98|133.74|131.84|133.78|131.88|131.65|129.75|2417
1677366000000|2023-02-25 23:00:00|133.75|131.85|134.13|132.23|134.58|132.68|133.4|131.5|3249
1677369600000|2023-02-26 00:00:00|134.14|132.24|133.54|131.64|134.23|132.33|133.34|131.44|2481
1677373200000|2023-02-26 01:00:00|133.55|131.65|133.81|131.91|134.07|132.17|133.14|131.24|1477
1677376800000|2023-02-26 02:00:00|133.8|131.9|134.9|133|135.09|133.19|133.44|131.54|1927
1677380400000|2023-02-26 03:00:00|134.91|133.01|135.03|133.13|135.31|133.41|134.53|132.63|2495
1677384000000|2023-02-26 04:00:00|135.02|133.12|134.47|132.57|135.04|133.14|134.26|132.36|2150
1677387600000|2023-02-26 05:00:00|134.48|132.58|134.42|132.52|134.75|132.85|134.3|132.4|1724
1677391200000|2023-02-26 06:00:00|134.43|132.53|134.78|132.88|135.18|133.28|134.04|132.14|2529
1677394800000|2023-02-26 07:00:00|134.79|132.89|134.72|132.82|135.12|133.22|134.65|132.75|1850
1677398400000|2023-02-26 08:00:00|134.73|132.83|134.63|132.73|134.81|132.91|134.16|132.26|1482
1677402000000|2023-02-26 09:00:00|134.64|132.74|135.19|133.29|135.25|133.35|134.64|132.74|1948
1677405600000|2023-02-26 10:00:00|135.2|133.3|135.34|133.44|135.34|133.44|134.91|133.01|1710
1677409200000|2023-02-26 11:00:00|135.35|133.45|135.64|133.74|135.68|133.78|135.23|133.33|1774
1677412800000|2023-02-26 12:00:00|135.65|133.75|135.46|133.56|136.23|134.33|134.87|132.97|2471
1677416400000|2023-02-26 13:00:00|135.45|133.55|136.49|134.59|137.28|135.38|135.29|133.39|3536
1677420000000|2023-02-26 14:00:00|136.48|134.58|136.07|134.17|136.78|134.88|135.94|134.04|2765
1677423600000|2023-02-26 15:00:00|136.06|134.16|136.2|134.3|136.26|134.36|135.68|133.78|1871
1677427200000|2023-02-26 16:00:00|136.19|134.29|135.65|133.75|136.2|134.3|135.15|133.25|1893
1677430800000|2023-02-26 17:00:00|135.64|133.74|135.86|133.96|136.06|134.16|135.4|133.5|1514
1677434400000|2023-02-26 18:00:00|135.88|133.98|137.4|135.5|137.51|135.61|135.88|133.98|2804
1677438000000|2023-02-26 19:00:00|137.41|135.51|137.77|135.87|137.97|136.07|137.2|135.3|2412
1677441600000|2023-02-26 20:00:00|137.78|135.88|139.12|135.22|139.26|136.52|137.4|135.14|2564
1677445200000|2023-02-26 21:00:00|139.11|135.21|138.54|134.64|139.12|135.22|138.41|134.51|1842
1677448800000|2023-02-26 22:00:00|138.55|134.65|136.71|134.81|138.68|135.06|136.34|134.04|2370
1677452400000|2023-02-26 23:00:00|136.72|134.82|137.23|135.33|137.38|135.48|136.67|134.77|2924
1677456000000|2023-02-27 00:00:00|137.24|135.34|137.2|135.3|137.42|135.52|136.97|135.07|1996
1677459600000|2023-02-27 01:00:00|137.22|135.32|137.35|135.45|137.39|135.49|136.39|134.49|2942
1677463200000|2023-02-27 02:00:00|137.39|135.49|137.33|135.43|137.83|135.93|137.13|135.23|2413
1677466800000|2023-02-27 03:00:00|137.34|135.44|136.76|134.86|137.61|135.71|136.74|134.84|2351
1677470400000|2023-02-27 04:00:00|136.77|134.87|136.25|134.35|136.9|135|135.86|133.96|2253
1677474000000|2023-02-27 05:00:00|136.24|134.34|135.56|133.66|136.58|134.68|135.39|133.49|2609
1677477600000|2023-02-27 06:00:00|135.57|133.67|136.08|134.18|136.16|134.26|135.45|133.55|2149
1677481200000|2023-02-27 07:00:00|136.07|134.17|137.29|135.39|139.19|137.29|136.02|134.12|4492
1677484800000|2023-02-27 08:00:00|137.28|135.38|136.23|134.33|137.57|135.67|136.11|134.21|3903
1677488400000|2023-02-27 09:00:00|136.22|134.32|136.6|134.7|136.88|134.98|135.51|133.61|3665
1677492000000|2023-02-27 10:00:00|136.58|134.68|135.91|134.01|136.59|134.69|135.13|133.23|2944
1677495600000|2023-02-27 11:00:00|135.9|134|137.07|135.17|137.53|135.63|135.9|134|2937
1677499200000|2023-02-27 12:00:00|137.06|135.16|136.57|134.67|137.34|135.44|136.39|134.49|3171
1677502800000|2023-02-27 13:00:00|136.59|134.69|138.13|136.23|138.42|136.52|136.51|134.61|4792
1677506400000|2023-02-27 14:00:00|138.17|136.27|138.75|136.85|138.93|137.03|138.01|136.11|5317
1677510000000|2023-02-27 15:00:00|138.76|136.86|137.71|135.81|139.12|137.22|137.25|135.35|5251
1677513600000|2023-02-27 16:00:00|137.72|135.82|136.78|134.88|137.93|136.03|136.22|134.32|5664
1677517200000|2023-02-27 17:00:00|136.79|134.89|136.03|134.13|136.85|134.95|135.9|134|3677
1677520800000|2023-02-27 18:00:00|136.05|134.15|135.04|133.14|136.15|134.25|134.25|132.35|5020
1677524400000|2023-02-27 19:00:00|135.05|133.15|135.26|133.36|135.68|133.78|134.7|132.8|3505
1677528000000|2023-02-27 20:00:00|135.25|133.35|135.49|133.59|135.55|133.65|134.64|132.74|4292
1677531600000|2023-02-27 21:00:00|135.5|133.6|135.05|133.15|135.64|133.74|134.91|133.01|3014
1677535200000|2023-02-27 22:00:00|135.06|133.16|135.63|133.73|135.83|133.93|134.99|133.09|2018
1677538800000|2023-02-27 23:00:00|135.64|133.74|136.11|134.21|136.31|134.41|135.59|133.69|3077
1677542400000|2023-02-28 00:00:00|136.1|134.2|135.67|133.77|136.23|134.33|135.43|133.53|4198
1677546000000|2023-02-28 01:00:00|135.66|133.76|135.76|133.86|136.12|134.22|135.51|133.61|3607
1677549600000|2023-02-28 02:00:00|135.75|133.85|135.43|133.53|135.89|133.99|135.09|133.19|3817
1677553200000|2023-02-28 03:00:00|135.44|133.54|135.67|133.77|135.99|134.09|135.32|133.42|2260
1677556800000|2023-02-28 04:00:00|135.68|133.78|134.64|132.74|135.74|133.84|134.27|132.37|2685
1677560400000|2023-02-28 05:00:00|134.63|132.73|134.79|132.89|135.23|133.33|134.43|132.53|2722
1677564000000|2023-02-28 06:00:00|134.81|132.91|134.55|132.65|134.97|133.07|134.33|132.43|2269
1677567600000|2023-02-28 07:00:00|134.54|132.64|132.88|130.98|134.67|132.77|132.63|130.73|3415
1677571200000|2023-02-28 08:00:00|132.87|130.97|133.1|131.2|133.37|131.47|132.57|130.67|3432
1677574800000|2023-02-28 09:00:00|133.11|131.21|133.29|131.39|133.66|131.76|133.09|131.19|2975
1677578400000|2023-02-28 10:00:00|133.3|131.4|133.76|131.86|133.84|131.94|133.2|131.3|3232
1677582000000|2023-02-28 11:00:00|133.77|131.87|133.67|131.77|133.93|132.03|133.28|131.38|3239
1677585600000|2023-02-28 12:00:00|133.66|131.76|134.14|132.24|134.39|132.49|133.65|131.75|2050
1677589200000|2023-02-28 13:00:00|134.15|132.25|133.7|131.8|134.32|132.42|133.57|131.67|2462
1677592800000|2023-02-28 14:00:00|133.71|131.81|133.95|132.05|134.8|132.9|133.36|131.46|5206
1677596400000|2023-02-28 15:00:00|133.96|132.06|134.38|132.48|134.66|132.76|133.78|131.88|4438
1677600000000|2023-02-28 16:00:00|134.39|132.49|133.49|131.59|134.75|132.85|133.39|131.49|3388
1677603600000|2023-02-28 17:00:00|133.48|131.58|134.41|132.51|134.53|132.63|133.48|131.58|2880
1677607200000|2023-02-28 18:00:00|134.4|132.5|134.21|132.31|134.5|132.6|133.9|132|3646
1677610800000|2023-02-28 19:00:00|134.2|132.3|133.38|131.48|135.01|133.11|133.29|131.39|5521
1677614400000|2023-02-28 20:00:00|133.33|131.43|133.37|131.47|133.95|132.05|132.81|130.91|5985
1677618000000|2023-02-28 21:00:00|133.38|131.48|132.1|130.2|133.41|131.51|131.48|129.58|5918
1677621600000|2023-02-28 22:00:00|132.11|130.21|132.89|130.99|132.91|131.01|131.87|129.97|1939
1677625200000|2023-02-28 23:00:00|132.9|131|132.94|131.04|133.34|131.44|132.55|130.65|2648
1677628800000|2023-03-01 00:00:00|132.93|131.03|133.62|131.72|133.8|131.9|132.53|130.63|3832
1677632400000|2023-03-01 01:00:00|133.63|131.73|133.82|131.92|134.42|132.52|133.36|131.46|3598
1677636000000|2023-03-01 02:00:00|133.83|131.93|134.27|132.37|134.27|132.37|133.63|131.73|2073
1677639600000|2023-03-01 03:00:00|134.29|132.39|134.86|132.96|135.22|133.32|133.97|132.07|3274
1677643200000|2023-03-01 04:00:00|134.85|132.95|135.98|134.08|136.06|134.16|134.61|132.71|2867
1677646800000|2023-03-01 05:00:00|135.99|134.09|135.86|133.96|136.14|134.24|135.69|133.79|3291
1677650400000|2023-03-01 06:00:00|135.87|133.97|135.7|133.8|136|134.1|135.61|133.71|3155
1677654000000|2023-03-01 07:00:00|135.71|133.81|135.92|134.02|136.84|134.94|135.7|133.8|3030
1677657600000|2023-03-01 08:00:00|135.93|134.03|136.04|134.14|136.6|134.7|135.7|133.8|3199
1677661200000|2023-03-01 09:00:00|136.05|134.15|135.6|133.7|136.2|134.3|135.34|133.44|3311
1677664800000|2023-03-01 10:00:00|135.59|133.69|135.42|133.52|135.77|133.87|135.04|133.14|2407
1677668400000|2023-03-01 11:00:00|135.43|133.53|135.25|133.35|135.53|133.63|135.09|133.19|1919
1677672000000|2023-03-01 12:00:00|135.24|133.34|134.83|132.93|135.53|133.63|134.54|132.64|3086
1677675600000|2023-03-01 13:00:00|134.84|132.94|134.97|133.07|135.3|133.4|134.38|132.48|3260
1677679200000|2023-03-01 14:00:00|134.96|133.06|135.15|133.25|136.07|134.17|134.4|132.5|4047
1677682800000|2023-03-01 15:00:00|135.14|133.24|135.45|133.55|135.7|133.8|134.73|132.83|5143
1677686400000|2023-03-01 16:00:00|135.44|133.54|134.95|133.05|135.47|133.57|134.14|132.24|4522
1677690000000|2023-03-01 17:00:00|134.96|133.06|134.97|133.07|135.26|133.36|134.76|132.86|3124
1677693600000|2023-03-01 18:00:00|134.98|133.08|134.8|132.9|135.06|133.16|134.56|132.66|1888
1677697200000|2023-03-01 19:00:00|134.79|132.89|133.73|131.83|135|133.1|133.34|131.44|3858
1677700800000|2023-03-01 20:00:00|133.74|131.84|134.39|132.49|134.62|132.72|133.55|131.65|3166
1677704400000|2023-03-01 21:00:00|134.4|132.5|135.06|133.16|135.2|133.3|134.15|132.25|2344
1677708000000|2023-03-01 22:00:00|135.05|133.15|134.61|132.71|135.1|133.2|134.42|132.52|1256
1677711600000|2023-03-01 23:00:00|134.59|132.69|135.17|133.27|135.29|133.39|134.44|132.54|2560
1677715200000|2023-03-02 00:00:00|135.16|133.26|134.99|133.09|135.72|133.82|134.93|133.03|3373
1677718800000|2023-03-02 01:00:00|134.98|133.08|134.36|132.46|135.13|133.23|133.65|131.75|3165
1677722400000|2023-03-02 02:00:00|134.37|132.47|133.52|131.62|134.49|132.59|133.37|131.47|2783
1677726000000|2023-03-02 03:00:00|133.51|131.61|133.76|131.86|134.1|132.2|133.24|131.34|2175
1677729600000|2023-03-02 04:00:00|133.74|131.84|134.29|132.39|134.33|132.43|133.66|131.76|1366
1677733200000|2023-03-02 05:00:00|134.27|132.37|133.74|131.84|134.47|132.57|133.48|131.58|2020
1677736800000|2023-03-02 06:00:00|133.72|131.82|133.52|131.62|133.8|131.9|133.06|131.16|2284
1677740400000|2023-03-02 07:00:00|133.51|131.61|133.57|131.67|133.76|131.86|133.25|131.35|2176
1677744000000|2023-03-02 08:00:00|133.56|131.66|133.67|131.77|133.77|131.87|132.95|131.05|3093
1677747600000|2023-03-02 09:00:00|133.66|131.76|133.25|131.35|133.83|131.93|133.14|131.24|2495
1677751200000|2023-03-02 10:00:00|133.24|131.34|133.16|131.26|133.57|131.67|132.73|130.83|3340
1677754800000|2023-03-02 11:00:00|133.15|131.25|133.43|131.53|133.59|131.69|133.11|131.21|2769
1677758400000|2023-03-02 12:00:00|133.42|131.52|133.28|131.38|133.65|131.75|132.96|131.06|3623
1677762000000|2023-03-02 13:00:00|133.27|131.37|132.7|130.8|133.63|131.73|132.55|130.65|3979
1677765600000|2023-03-02 14:00:00|132.68|130.78|132.2|130.3|132.88|130.98|131.75|129.85|4927
1677769200000|2023-03-02 15:00:00|132.21|130.31|132.52|130.62|132.69|130.79|132.06|130.16|4299
1677772800000|2023-03-02 16:00:00|132.51|130.61|131.86|129.96|132.66|130.76|131.67|129.77|3099
1677776400000|2023-03-02 17:00:00|131.85|129.95|131.24|129.34|132.45|130.55|130.82|128.92|2746
1677780000000|2023-03-02 18:00:00|131.25|129.35|132.39|130.49|132.4|130.5|131.01|129.11|3255
1677783600000|2023-03-02 19:00:00|132.4|130.5|132.82|130.92|133.08|131.18|132.33|130.43|4234
1677787200000|2023-03-02 20:00:00|132.83|130.93|132.57|130.67|133.19|131.29|132.51|130.61|3627
1677790800000|2023-03-02 21:00:00|132.54|130.64|132.32|130.42|132.73|130.83|132.32|130.42|2140
1677794400000|2023-03-02 22:00:00|132.31|130.41|132.71|130.81|133.04|131.14|132.18|130.28|1670
1677798000000|2023-03-02 23:00:00|132.72|130.82|132.78|130.88|132.79|130.89|132.3|130.4|1764
1677801600000|2023-03-03 00:00:00|132.77|130.87|132.58|130.68|132.83|130.93|132.21|130.31|2667
1677805200000|2023-03-03 01:00:00|132.59|130.69|123.91|122.01|132.63|130.73|120.85|118.95|8029
1677808800000|2023-03-03 02:00:00|123.84|121.94|125.15|123.25|125.46|123.56|123.58|121.68|6279
1677812400000|2023-03-03 03:00:00|125.14|123.24|125.1|123.2|125.76|123.86|124.63|122.73|4612
1677816000000|2023-03-03 04:00:00|125.08|123.18|125.52|123.62|125.84|123.94|124.96|123.06|2749
1677819600000|2023-03-03 05:00:00|125.53|123.63|125.73|123.83|126.09|124.19|125.52|123.62|1902
1677823200000|2023-03-03 06:00:00|125.72|123.82|125.72|123.82|126.23|124.33|125.66|123.76|2464
1677826800000|2023-03-03 07:00:00|125.73|123.83|125.84|123.94|126.03|124.13|125.53|123.63|2443
1677830400000|2023-03-03 08:00:00|125.82|123.92|126.37|124.47|126.37|124.47|125.82|123.92|2639
1677834000000|2023-03-03 09:00:00|126.36|124.46|126.26|124.36|126.44|124.54|126.07|124.17|2765
1677837600000|2023-03-03 10:00:00|126.25|124.35|126.26|124.36|126.49|124.59|126.05|124.15|2312
1677841200000|2023-03-03 11:00:00|126.25|124.35|126.06|124.16|126.47|124.57|125.95|124.05|2301
1677844800000|2023-03-03 12:00:00|126.05|124.15|125.98|124.08|126.23|124.33|125.88|123.98|2389
1677848400000|2023-03-03 13:00:00|126.01|124.11|126.94|125.04|127.13|125.23|125.55|123.65|3746
1677852000000|2023-03-03 14:00:00|126.92|125.02|126.82|124.92|127.12|125.22|126.53|124.63|5057
1677855600000|2023-03-03 15:00:00|126.81|124.91|126.07|124.17|127.03|125.13|125.93|124.03|5283
1677859200000|2023-03-03 16:00:00|126.08|124.18|126.34|124.44|126.58|124.68|125.89|123.99|3326
1677862800000|2023-03-03 17:00:00|126.33|124.43|126.8|124.9|126.99|125.09|126.33|124.43|2669
1677866400000|2023-03-03 18:00:00|126.81|124.91|126.33|124.43|126.83|124.93|125.9|124|3039
1677870000000|2023-03-03 19:00:00|126.32|124.42|126.55|124.65|126.64|124.74|126.16|124.26|2510
1677873600000|2023-03-03 20:00:00|126.54|124.64|126.08|124.18|126.57|124.67|125.94|124.04|2482
1677877200000|2023-03-03 21:00:00|126.1|124.2|125.99|124.09|126.24|124.34|125.39|123.49|3181
1677916800000|2023-03-04 08:00:00|126.77|124.87|126.87|124.97|127.04|125.14|126.63|124.73|1127
1677920400000|2023-03-04 09:00:00|126.88|124.98|127.09|125.19|127.19|125.29|126.88|124.98|880
1677924000000|2023-03-04 10:00:00|127.08|125.18|126.68|124.78|127.24|125.34|126.57|124.67|999
1677927600000|2023-03-04 11:00:00|126.67|124.77|127.18|125.28|127.19|125.29|126.67|124.77|951
1677931200000|2023-03-04 12:00:00|127.17|125.27|127.48|125.58|127.51|125.61|127.04|125.14|1623
1677934800000|2023-03-04 13:00:00|127.47|125.57|127.33|125.43|127.63|125.73|127.29|125.39|1015
1677938400000|2023-03-04 14:00:00|127.34|125.44|127.29|125.39|127.56|125.66|127.15|125.25|1405
1677942000000|2023-03-04 15:00:00|127.28|125.38|126.96|125.06|127.4|125.5|126.9|125|1104
1677945600000|2023-03-04 16:00:00|126.97|125.07|126.91|125.01|127.19|125.29|126.85|124.95|1002
1677949200000|2023-03-04 17:00:00|126.92|125.02|126.72|124.82|126.99|125.09|126.66|124.76|762
1677952800000|2023-03-04 18:00:00|126.46|124.56|126.17|124.27|126.49|124.59|125.91|124.01|802
1677956400000|2023-03-04 19:00:00|126.18|124.28|125.4|123.5|126.32|124.42|125.08|123.18|1741
1677960000000|2023-03-04 20:00:00|125.39|123.49|124.86|122.96|125.53|123.63|123.62|121.72|2742
1677963600000|2023-03-04 21:00:00|124.85|122.95|123.74|121.84|124.89|122.99|123.34|121.44|3115
1677967200000|2023-03-04 22:00:00|123.73|121.83|124.99|123.09|125.53|123.63|123.39|121.49|1548
1677970800000|2023-03-04 23:00:00|124.98|123.08|125.26|123.36|125.3|123.4|124.9|123|292
1677974400000|2023-03-05 00:00:00|125.35|123.45|125.82|123.92|125.84|123.94|124.9|123|1572
1677978000000|2023-03-05 01:00:00|125.83|123.93|127.02|125.12|127.4|125.5|125.63|123.73|3030
1677981600000|2023-03-05 02:00:00|127.05|125.15|126.22|124.32|127.22|125.32|124.82|122.92|3307
1677985200000|2023-03-05 03:00:00|126.21|124.31|126.72|124.82|126.87|124.97|126.21|124.31|1534
1677988800000|2023-03-05 04:00:00|126.73|124.83|127.12|125.22|127.25|125.35|126.69|124.79|1588
1677992400000|2023-03-05 05:00:00|127.14|125.24|126.65|124.75|127.14|125.24|126.63|124.73|1188
1677996000000|2023-03-05 06:00:00|126.62|124.72|126.64|124.74|126.74|124.84|126.32|124.42|849
1677999600000|2023-03-05 07:00:00|126.65|124.75|126.12|124.22|126.65|124.75|126.05|124.15|988
1678003200000|2023-03-05 08:00:00|126.11|124.21|125.92|124.02|126.44|124.54|125.89|123.99|693
1678006800000|2023-03-05 09:00:00|125.91|124.01|125.99|124.09|126.16|124.26|125.64|123.74|1058
1678010400000|2023-03-05 10:00:00|126|124.1|126.33|124.43|126.38|124.48|125.88|123.98|1119
1678014000000|2023-03-05 11:00:00|126.32|124.42|126.22|124.32|126.48|124.58|126.2|124.3|670
1678017600000|2023-03-05 12:00:00|126.23|124.33|126.43|124.53|126.51|124.61|126.09|124.19|1135
1678021200000|2023-03-05 13:00:00|126.52|124.62|126.39|124.49|126.72|124.82|126.34|124.44|1605
1678024800000|2023-03-05 14:00:00|126.4|124.5|126.03|124.13|126.46|124.56|125.83|123.93|1585
1678028400000|2023-03-05 15:00:00|126.04|124.14|125.93|124.03|126.16|124.26|125.82|123.92|1298
1678032000000|2023-03-05 16:00:00|125.92|124.02|125.89|123.99|125.96|124.06|125.62|123.72|1364
1678035600000|2023-03-05 17:00:00|125.9|124|125.75|123.85|126.04|124.14|125.69|123.79|1085
1678039200000|2023-03-05 18:00:00|125.77|123.87|125.79|123.89|125.95|124.05|125.67|123.77|847
1678042800000|2023-03-05 19:00:00|125.8|123.9|125.58|123.68|125.9|124|125.44|123.54|883
1678046400000|2023-03-05 20:00:00|125.57|123.67|126.75|122.85|126.92|123.91|125.49|122.75|736
1678050000000|2023-03-05 21:00:00|126.74|122.84|126.57|122.67|127.1|123.2|125.84|121.94|1693
1678053600000|2023-03-05 22:00:00|126.56|122.66|125.29|123.39|126.57|123.6|125.28|122.29|492
1678057200000|2023-03-05 23:00:00|125.28|123.38|124.99|123.09|125.29|123.39|124.18|122.28|1689
1678060800000|2023-03-06 00:00:00|125|123.1|124.81|122.91|125.26|123.36|124.22|122.32|1250
1678064400000|2023-03-06 01:00:00|124.8|122.9|123.88|121.98|125.08|123.18|123.55|121.65|2065
1678068000000|2023-03-06 02:00:00|123.87|121.97|123.88|121.98|124.04|122.14|123.14|121.24|1328
1678071600000|2023-03-06 03:00:00|123.87|121.97|124.12|122.22|124.17|122.27|123.8|121.9|656
1678075200000|2023-03-06 04:00:00|124.11|122.21|123.81|121.91|124.36|122.46|123.68|121.78|772
1678078800000|2023-03-06 05:00:00|123.8|121.9|123.74|121.84|123.8|121.9|123.32|121.42|974
1678082400000|2023-03-06 06:00:00|123.73|121.83|124.01|122.11|124.19|122.29|123.62|121.72|653
1678086000000|2023-03-06 07:00:00|124|122.1|124.01|122.11|124.13|122.23|123.76|121.86|619
1678089600000|2023-03-06 08:00:00|124.02|122.12|124.26|122.36|124.29|122.39|123.34|121.44|816
1678093200000|2023-03-06 09:00:00|124.25|122.35|124.51|122.61|124.52|122.62|124.07|122.17|462
1678096800000|2023-03-06 10:00:00|124.52|122.62|124.74|122.84|124.98|123.08|124.39|122.49|702
1678100400000|2023-03-06 11:00:00|124.75|122.85|124.38|122.48|124.91|123.01|124.37|122.47|563
1678104000000|2023-03-06 12:00:00|124.4|122.5|124.81|122.91|124.93|123.03|124.16|122.26|740
1678107600000|2023-03-06 13:00:00|124.8|122.9|125.2|123.3|125.34|123.44|124.78|122.88|754
1678111200000|2023-03-06 14:00:00|125.23|123.33|125.07|123.17|125.27|123.37|124.86|122.96|915
1678114800000|2023-03-06 15:00:00|125.08|123.18|125.38|123.48|125.59|123.69|124.79|122.89|1078
1678118400000|2023-03-06 16:00:00|125.39|123.49|125.19|123.29|125.92|124.02|124.92|123.02|670
1678122000000|2023-03-06 17:00:00|125.2|123.3|125.02|123.12|125.31|123.41|125|123.1|483
1678125600000|2023-03-06 18:00:00|125.01|123.11|125.19|123.29|125.32|123.42|124.95|123.05|700
1678129200000|2023-03-06 19:00:00|125.17|123.27|124.54|122.64|125.33|123.43|124.35|122.45|1379
1678132800000|2023-03-06 20:00:00|124.53|122.63|124.5|122.6|124.74|122.84|124.27|122.37|1216
1678136400000|2023-03-06 21:00:00|124.51|122.61|124.87|122.97|124.99|123.09|124.35|122.45|533
1678140000000|2023-03-06 22:00:00|124.88|122.98|125.31|123.41|125.32|123.42|124.86|122.96|832
1678143600000|2023-03-06 23:00:00|125.3|123.4|125.17|123.27|125.42|123.52|125.02|123.12|971
1678147200000|2023-03-07 00:00:00|125.16|123.26|125.64|123.74|125.7|123.8|124.76|122.86|1256
1678150800000|2023-03-07 01:00:00|125.65|123.75|126.19|124.29|126.87|124.97|125.64|123.74|966
1678154400000|2023-03-07 02:00:00|126.2|124.3|126.5|124.6|126.54|124.64|126.18|124.28|507
1678158000000|2023-03-07 03:00:00|126.53|124.63|125.97|124.07|126.61|124.71|125.91|124.01|713
1678161600000|2023-03-07 04:00:00|125.95|124.05|126.43|124.53|126.47|124.57|125.94|124.04|413
1678165200000|2023-03-07 05:00:00|126.49|124.59|126.38|124.48|126.6|124.7|126.38|124.48|224
1678168800000|2023-03-07 06:00:00|126.39|124.49|126.09|124.19|126.46|124.56|126.08|124.18|444
1678172400000|2023-03-07 07:00:00|126.08|124.18|125.82|123.92|126.17|124.27|125.81|123.91|614
1678176000000|2023-03-07 08:00:00|125.59|123.69|125.48|123.58|125.82|123.92|125.32|123.42|517
1678179600000|2023-03-07 09:00:00|125.49|123.59|124.82|122.92|125.61|123.71|124.71|122.81|884
1678183200000|2023-03-07 10:00:00|124.8|122.9|124.36|122.46|125.37|123.47|124.35|122.45|626
1678186800000|2023-03-07 11:00:00|124.35|122.45|124.3|122.4|124.67|122.77|124.12|122.22|1167
1678190400000|2023-03-07 12:00:00|124.31|122.41|124.51|122.61|124.65|122.75|124.15|122.25|961
1678194000000|2023-03-07 13:00:00|124.52|122.62|123.83|121.93|124.52|122.62|123.74|121.84|605
1678197600000|2023-03-07 14:00:00|123.82|121.92|124.16|122.26|124.27|122.37|123.22|121.32|1701
1678201200000|2023-03-07 15:00:00|124.17|122.27|123.68|121.78|124.17|122.27|122.47|120.57|3410
1678204800000|2023-03-07 16:00:00|123.67|121.77|123.1|121.2|123.84|121.94|122.56|120.66|2326
1678208400000|2023-03-07 17:00:00|123.09|121.19|124.17|122.27|124.46|122.56|122.95|121.05|1263
1678212000000|2023-03-07 18:00:00|124.18|122.28|123.7|121.8|124.4|122.5|123.55|121.65|1027
1678215600000|2023-03-07 19:00:00|123.67|121.77|123.45|121.55|124.24|122.34|123.32|121.42|595
1678219200000|2023-03-07 20:00:00|123.43|121.53|122.73|120.83|123.53|121.63|122.54|120.64|1184
1678222800000|2023-03-07 21:00:00|122.72|120.82|122.22|120.32|122.9|121|121.94|120.04|1052
1678226400000|2023-03-07 22:00:00|122.21|120.31|122.21|120.31|122.22|120.32|121|119.1|1222
1678230000000|2023-03-07 23:00:00|122.2|120.3|123.15|121.25|123.21|121.31|122.16|120.26|495
1678233600000|2023-03-08 00:00:00|123.16|121.26|123.24|121.34|123.53|121.63|123|121.1|807
1678237200000|2023-03-08 01:00:00|123.25|121.35|122.84|120.94|123.41|121.51|122.78|120.88|534
1678240800000|2023-03-08 02:00:00|122.86|120.96|122.71|120.81|123.21|121.31|122.66|120.76|440
1678244400000|2023-03-08 03:00:00|122.7|120.8|122.48|120.58|122.82|120.92|121.94|120.04|623
1678248000000|2023-03-08 04:00:00|122.44|120.54|122.36|120.46|122.62|120.72|122.24|120.34|342
1678251600000|2023-03-08 05:00:00|122.38|120.48|120.75|118.85|122.38|120.48|120.3|118.4|1528
1678255200000|2023-03-08 06:00:00|120.73|118.83|120.99|119.09|121.27|119.37|120.37|118.47|1329
1678258800000|2023-03-08 07:00:00|120.97|119.07|120.73|118.83|121.17|119.27|120.58|118.68|1100
1678262400000|2023-03-08 08:00:00|120.74|118.84|121.15|119.25|121.28|119.38|120.44|118.54|1067
1678266000000|2023-03-08 09:00:00|121.16|119.26|121.67|119.77|121.74|119.84|121.14|119.24|741
1678269600000|2023-03-08 10:00:00|121.66|119.76|121.98|120.08|122.12|120.22|121.37|119.47|961
1678273200000|2023-03-08 11:00:00|121.99|120.09|121.91|120.01|122.13|120.23|121.6|119.7|907
1678276800000|2023-03-08 12:00:00|121.95|120.05|121.78|119.88|122.09|120.19|121.55|119.65|1029
1678280400000|2023-03-08 13:00:00|121.79|119.89|120.69|118.79|121.99|120.09|120.53|118.63|2021
1678284000000|2023-03-08 14:00:00|120.7|118.8|119.08|117.18|120.78|118.88|119.03|117.13|2620
1678287600000|2023-03-08 15:00:00|119.11|117.21|120.83|118.93|121.08|119.18|118.67|116.77|2470
1678291200000|2023-03-08 16:00:00|120.84|118.94|120.17|118.27|121.07|119.17|119.82|117.92|1222
1678294800000|2023-03-08 17:00:00|120.16|118.26|119.87|117.97|120.22|118.32|119.86|117.96|833
1678298400000|2023-03-08 18:00:00|119.88|117.98|119.29|117.39|120.15|118.25|118.9|117|1228
1678302000000|2023-03-08 19:00:00|119.3|117.4|119.55|117.65|119.88|117.98|118.92|117.02|912
1678305600000|2023-03-08 20:00:00|119.53|117.63|120.78|118.88|120.79|118.89|119.28|117.38|880
1678309200000|2023-03-08 21:00:00|120.77|118.87|119.73|117.83|120.86|118.96|118.99|117.09|1454
1678312800000|2023-03-08 22:00:00|119.74|117.84|116.97|115.07|119.74|117.84|115.53|113.63|3529
1678316400000|2023-03-08 23:00:00|116.95|115.05|117.55|115.65|117.76|115.86|116.38|114.48|3338
1678320000000|2023-03-09 00:00:00|117.54|115.64|117.87|115.97|118.13|116.23|117.27|115.37|1810
1678323600000|2023-03-09 01:00:00|117.88|115.98|117.66|115.76|118.07|116.17|117.28|115.38|1448
1678327200000|2023-03-09 02:00:00|117.65|115.75|118.55|116.65|118.57|116.67|117.65|115.75|762
1678330800000|2023-03-09 03:00:00|118.56|116.66|118.88|116.98|118.98|117.08|118.55|116.65|665
1678334400000|2023-03-09 04:00:00|118.87|116.97|118.3|116.4|119.02|117.12|118.27|116.37|608
1678338000000|2023-03-09 05:00:00|118.31|116.41|118.23|116.33|118.71|116.81|118.2|116.3|588
1678341600000|2023-03-09 06:00:00|118.22|116.32|118.72|116.82|118.75|116.85|118.22|116.32|521
1678345200000|2023-03-09 07:00:00|118.71|116.81|117.93|116.03|118.71|116.81|117.81|115.91|860
1678348800000|2023-03-09 08:00:00|117.92|116.02|117.98|116.08|118.24|116.34|117.07|115.17|1504
1678352400000|2023-03-09 09:00:00|117.99|116.09|117.8|115.9|118.24|116.34|117.54|115.64|1180
1678356000000|2023-03-09 10:00:00|117.81|115.91|117.92|116.02|118.07|116.17|117.28|115.38|1251
1678359600000|2023-03-09 11:00:00|117.9|116|117.99|116.09|118.24|116.34|117.71|115.81|792
1678363200000|2023-03-09 12:00:00|117.98|116.08|117.71|115.81|117.99|116.09|117.5|115.6|543
1678366800000|2023-03-09 13:00:00|117.72|115.82|118.75|116.85|118.77|116.87|117.36|115.46|1299
1678370400000|2023-03-09 14:00:00|118.73|116.83|118.78|116.88|119.34|117.44|118.53|116.63|1713
1678374000000|2023-03-09 15:00:00|118.81|116.91|118.36|116.46|119.14|117.24|118.29|116.39|1297
1678377600000|2023-03-09 16:00:00|118.37|116.47|117.35|115.45|118.75|116.85|117.11|115.21|2334
1678381200000|2023-03-09 17:00:00|117.34|115.44|117.43|115.53|117.55|115.65|117.03|115.13|1695
1678384800000|2023-03-09 18:00:00|117.42|115.52|115.63|113.73|117.43|115.53|115.37|113.47|2578
1678388400000|2023-03-09 19:00:00|115.62|113.72|113.81|111.91|115.62|113.72|113.26|111.36|3113
1678392000000|2023-03-09 20:00:00|113.83|111.93|109.53|107.63|113.83|111.93|109.15|107.25|4379
1678395600000|2023-03-09 21:00:00|109.2|107.3|108.64|106.74|110.24|108.34|108.64|106.74|2967
1678399200000|2023-03-09 22:00:00|108.57|106.67|110.22|108.32|110.58|108.68|108.56|106.66|3526
1678402800000|2023-03-09 23:00:00|110.21|108.31|111.2|109.3|111.4|109.5|110.14|108.24|1129
1678406400000|2023-03-10 00:00:00|111.18|109.28|110.03|108.13|111.34|109.44|109.48|107.58|1308
1678410000000|2023-03-10 01:00:00|110.01|108.11|110.36|108.46|110.47|108.57|108.57|106.67|2733
1678413600000|2023-03-10 02:00:00|110.35|108.45|110.15|108.25|110.69|108.79|109.85|107.95|1574
1678417200000|2023-03-10 03:00:00|110.14|108.24|110.07|108.17|110.51|108.61|110.06|108.16|906
1678420800000|2023-03-10 04:00:00|110.06|108.16|109.76|107.86|110.07|108.17|109.39|107.49|1543
1678424400000|2023-03-10 05:00:00|109.77|107.87|110.19|108.29|110.25|108.35|109.49|107.59|860
1678428000000|2023-03-10 06:00:00|110.2|108.3|109.24|107.34|110.49|108.59|109.03|107.13|1321
1678431600000|2023-03-10 07:00:00|109.25|107.35|110.03|108.13|110.22|108.32|108.62|106.72|2025
1678435200000|2023-03-10 08:00:00|110.05|108.15|109.31|107.41|110.18|108.28|109.06|107.16|998
1678438800000|2023-03-10 09:00:00|109.29|107.39|107.69|105.79|109.41|107.51|107.3|105.4|2087
1678442400000|2023-03-10 10:00:00|107.7|105.8|107.5|105.6|108.26|106.36|106.12|104.22|2970
1678446000000|2023-03-10 11:00:00|107.52|105.62|108.51|106.61|108.75|106.85|107.42|105.52|1756
1678449600000|2023-03-10 12:00:00|108.5|106.6|109.69|107.79|109.83|107.93|108.15|106.25|1649
1678453200000|2023-03-10 13:00:00|109.68|107.78|111.41|109.51|111.9|110|109.23|107.33|4824
1678456800000|2023-03-10 14:00:00|111.42|109.52|109.68|107.78|111.46|109.56|108.56|106.66|5487
1678460400000|2023-03-10 15:00:00|109.69|107.79|110.69|108.79|110.82|108.92|109.42|107.52|4882
1678464000000|2023-03-10 16:00:00|110.68|108.78|110.79|108.89|112.15|110.25|110.11|108.21|4625
1678467600000|2023-03-10 17:00:00|110.78|108.88|110.34|108.44|110.97|109.07|109.79|107.89|3569
1678471200000|2023-03-10 18:00:00|110.33|108.43|110.2|108.3|110.9|109|110.01|108.11|2692
1678474800000|2023-03-10 19:00:00|110.19|108.29|111.37|109.47|111.53|109.63|110.19|108.29|3871
1678478400000|2023-03-10 20:00:00|111.36|109.46|111.26|109.36|111.71|109.81|111.04|109.14|3179
1678482000000|2023-03-10 21:00:00|111.27|109.37|111.63|109.73|111.88|109.98|110.49|108.59|2993
1678521600000|2023-03-11 08:00:00|110.31|108.41|110.63|108.73|111.56|109.66|109.94|108.04|6270
1678525200000|2023-03-11 09:00:00|110.64|108.74|110.93|109.03|111.69|109.79|110.49|108.59|4933
1678528800000|2023-03-11 10:00:00|110.92|109.02|110.09|108.19|111.47|109.57|110.08|108.18|3938
1678532400000|2023-03-11 11:00:00|110.1|108.2|110.27|108.37|110.7|108.8|109.27|107.37|4623
1678536000000|2023-03-11 12:00:00|110.26|108.36|110.46|108.56|111.64|109.74|110.21|108.31|3682
1678539600000|2023-03-11 13:00:00|110.45|108.55|110.52|108.62|111.54|109.64|110.45|108.55|3686
1678543200000|2023-03-11 14:00:00|110.5|108.6|110.85|108.95|111.48|109.58|110.41|108.51|3577
1678546800000|2023-03-11 15:00:00|110.84|108.94|110.82|108.92|111.29|109.39|110.52|108.62|3042
1678550400000|2023-03-11 16:00:00|110.83|108.93|111.7|109.8|111.97|110.07|110.32|108.42|3716
1678554000000|2023-03-11 17:00:00|111.68|109.78|112.48|110.58|112.71|110.81|111.6|109.7|4557
1678557600000|2023-03-11 18:00:00|112.49|110.59|112.96|111.06|113.19|111.29|112.3|110.4|4040
1678561200000|2023-03-11 19:00:00|112.92|111.02|114.17|112.27|114.2|112.3|112.66|110.76|2953
1678564800000|2023-03-11 20:00:00|114.18|112.28|114.94|113.04|115.36|113.46|114.18|112.28|5166
1678568400000|2023-03-11 21:00:00|114.96|113.06|114.11|112.21|115.02|113.12|113.82|111.92|3172
1678572000000|2023-03-11 22:00:00|114.13|112.23|114.25|112.35|114.72|112.82|113.91|112.01|3577
1678575600000|2023-03-11 23:00:00|114.22|112.32|115.19|113.29|115.35|113.45|114.21|112.31|4194
1678579200000|2023-03-12 00:00:00|115.17|113.27|114.88|112.98|115.22|113.32|114.45|112.55|3010
1678582800000|2023-03-12 01:00:00|114.91|113.01|114.96|113.06|115.78|113.88|114.68|112.78|3053
1678586400000|2023-03-12 02:00:00|114.97|113.07|115.09|113.19|115.18|113.28|114.47|112.57|2148
1678590000000|2023-03-12 03:00:00|115.1|113.2|114.56|112.66|115.38|113.48|114.32|112.42|2214
1678593600000|2023-03-12 04:00:00|114.57|112.67|114.94|113.04|115.05|113.15|114.34|112.44|4301
1678597200000|2023-03-12 05:00:00|114.93|113.03|114.93|113.03|116.63|114.73|114.71|112.81|3467
1678600800000|2023-03-12 06:00:00|114.98|113.08|114.3|112.4|115.07|113.17|114.17|112.27|2929
1678604400000|2023-03-12 07:00:00|114.33|112.43|114.05|112.15|114.72|112.82|113.67|111.77|2495
1678608000000|2023-03-12 08:00:00|114.03|112.13|114.59|112.69|114.59|112.69|113.88|111.98|2677
1678611600000|2023-03-12 09:00:00|114.61|112.71|114.22|112.32|114.87|112.97|114.13|112.23|2233
1678615200000|2023-03-12 10:00:00|114.21|112.31|114.9|113|115|113.1|113.92|112.02|2751
1678618800000|2023-03-12 11:00:00|114.92|113.02|114.8|112.9|115.35|113.45|114.77|112.87|2755
1678622400000|2023-03-12 12:00:00|114.78|112.88|114.43|112.53|114.85|112.95|113.99|112.09|3539
1678626000000|2023-03-12 13:00:00|114.42|112.52|114.44|112.54|115.13|113.23|114.26|112.36|4140
1678629600000|2023-03-12 14:00:00|114.41|112.51|114.85|112.95|115.25|113.35|114.19|112.29|2600
1678633200000|2023-03-12 15:00:00|114.84|112.94|115.02|113.12|115.8|113.9|114.36|112.46|3627
1678636800000|2023-03-12 16:00:00|115.01|113.11|115.42|113.52|115.56|113.66|114.82|112.92|3998
1678640400000|2023-03-12 17:00:00|115.38|113.48|118.01|116.11|118.08|116.18|115.22|113.32|5711
1678644000000|2023-03-12 18:00:00|117.99|116.09|119.47|117.57|120.3|118.4|117.78|115.88|5769
1678647600000|2023-03-12 19:00:00|119.48|117.58|119.15|117.25|119.95|118.05|118.81|116.91|4925
1678651200000|2023-03-12 20:00:00|119.16|117.26|121.39|117.49|121.59|117.94|119.06|116.43|4817
1678654800000|2023-03-12 21:00:00|121.4|117.5|121.56|117.66|121.57|117.67|120.62|116.72|1831
1678658400000|2023-03-12 22:00:00|121.55|117.65|121.31|119.41|122.36|120.46|119.74|116.74|5429
1678662000000|2023-03-12 23:00:00|121.32|119.42|122.09|120.19|122.68|120.78|121.13|119.23|5218
1678665600000|2023-03-13 00:00:00|122.1|120.2|123.08|121.18|123.97|122.07|121.37|119.47|3430
1678669200000|2023-03-13 01:00:00|123.07|121.17|122.56|120.66|123.85|121.95|122.42|120.52|3038
1678672800000|2023-03-13 02:00:00|122.55|120.65|121.62|119.72|122.96|121.06|121.19|119.29|3801
1678676400000|2023-03-13 03:00:00|121.65|119.75|121.18|119.28|121.87|119.97|121.02|119.12|3199
1678680000000|2023-03-13 04:00:00|121.19|119.29|121.86|119.96|122.29|120.39|120.81|118.91|1272
1678683600000|2023-03-13 05:00:00|121.87|119.97|121.91|120.01|122.34|120.44|121.75|119.85|2330
1678687200000|2023-03-13 06:00:00|121.9|120|122.32|120.42|122.36|120.46|121.54|119.64|4195
1678690800000|2023-03-13 07:00:00|122.36|120.46|123.71|121.81|124.72|122.82|122.27|120.37|4277
1678694400000|2023-03-13 08:00:00|123.7|121.8|122.36|120.46|124.11|122.21|122.35|120.45|5213
1678698000000|2023-03-13 09:00:00|122.37|120.47|121.17|119.27|123.49|121.59|120.64|118.74|5910
1678701600000|2023-03-13 10:00:00|121.18|119.28|122.35|120.45|122.59|120.69|120.98|119.08|3999
1678705200000|2023-03-13 11:00:00|122.36|120.46|122.14|120.24|122.47|120.57|121.55|119.65|4005
1678708800000|2023-03-13 12:00:00|122.15|120.25|122.08|120.18|122.38|120.48|121.33|119.43|6060
1678712400000|2023-03-13 13:00:00|122.1|120.2|124.35|122.45|124.7|122.8|122.01|120.11|6533
1678716000000|2023-03-13 14:00:00|124.34|122.44|127.59|125.69|128.25|126.35|124.01|122.11|5402
1678719600000|2023-03-13 15:00:00|127.6|125.7|128.24|126.34|129.54|127.64|127.56|125.66|4580
1678723200000|2023-03-13 16:00:00|128.25|126.35|128.3|126.4|129.01|127.11|127.33|125.43|4216
1678726800000|2023-03-13 17:00:00|128.27|126.37|128.21|126.31|128.57|126.67|127.52|125.62|2600
1678730400000|2023-03-13 18:00:00|128.22|126.32|128.83|126.93|129.04|127.14|127.69|125.79|4541
1678734000000|2023-03-13 19:00:00|128.82|126.92|128.08|126.18|129.09|127.19|127.7|125.8|3812
1678737600000|2023-03-13 20:00:00|128.07|126.17|127.94|126.04|128.21|126.31|127.44|125.54|1416
1678741200000|2023-03-13 21:00:00|127.95|126.05|127.68|125.78|128.38|126.48|127.57|125.67|4165
1678744800000|2023-03-13 22:00:00|127.69|125.79|128.44|126.54|128.75|126.85|127.69|125.79|1858
1678748400000|2023-03-13 23:00:00|128.45|126.55|128.09|126.19|128.74|126.84|127.2|125.3|3228
1678752000000|2023-03-14 00:00:00|128.11|126.21|128.25|126.35|128.69|126.79|127.71|125.81|3096
1678755600000|2023-03-14 01:00:00|128.26|126.36|128.45|126.55|128.92|127.02|128.19|126.29|5940
1678759200000|2023-03-14 02:00:00|128.46|126.56|128|126.1|129.05|127.15|127.83|125.93|2055
1678762800000|2023-03-14 03:00:00|127.99|126.09|128.41|126.51|128.86|126.96|127.93|126.03|1877
1678766400000|2023-03-14 04:00:00|128.42|126.52|128.07|126.17|128.51|126.61|127.89|125.99|810
1678770000000|2023-03-14 05:00:00|128.06|126.16|128.07|126.17|129.11|127.21|127.17|125.27|4414
1678773600000|2023-03-14 06:00:00|128.08|126.18|127.95|126.05|128.75|126.85|127.8|125.9|3130
1678777200000|2023-03-14 07:00:00|127.94|126.04|128.06|126.16|128.64|126.74|127.67|125.77|2357
1678780800000|2023-03-14 08:00:00|128.11|126.21|128.5|126.6|129.16|127.26|126.92|125.02|1956
1678784400000|2023-03-14 09:00:00|128.49|126.59|128.35|126.45|128.62|126.72|127.97|126.07|1505
1678788000000|2023-03-14 10:00:00|128.34|126.44|128.47|126.57|128.81|126.91|128.1|126.2|1383
1678791600000|2023-03-14 11:00:00|128.46|126.56|128.55|126.65|129.23|127.33|128.14|126.24|2972
1678795200000|2023-03-14 12:00:00|128.54|126.64|133.38|131.48|133.59|131.69|128.29|126.39|4973
1678798800000|2023-03-14 13:00:00|133.35|131.45|136.09|134.19|136.49|134.59|133.35|131.45|5402
1678802400000|2023-03-14 14:00:00|136.1|134.2|135.91|134.01|137.48|135.58|134.74|132.84|4160
1678806000000|2023-03-14 15:00:00|135.92|134.02|136.65|134.75|137.48|135.58|135.59|133.69|4660
1678809600000|2023-03-14 16:00:00|136.66|134.76|135.45|133.55|137.03|135.13|134.63|132.73|4932
1678813200000|2023-03-14 17:00:00|135.44|133.54|134.71|132.81|135.92|134.02|134.07|132.17|2808
1678816800000|2023-03-14 18:00:00|134.73|132.83|132.58|130.68|134.89|132.99|132.54|130.64|2959
1678820400000|2023-03-14 19:00:00|132.57|130.67|132.92|131.02|133.91|132.01|130.34|128.44|5000
1678824000000|2023-03-14 20:00:00|132.89|130.99|132.31|130.41|133.52|131.62|131.55|129.65|4353
1678827600000|2023-03-14 21:00:00|132.32|130.42|131.65|129.75|132.35|130.45|129.2|127.3|4089
1678831200000|2023-03-14 22:00:00|131.64|129.74|132.56|130.66|132.58|130.68|131.16|129.26|3019
1678834800000|2023-03-14 23:00:00|132.55|130.65|132.37|130.47|132.93|131.03|131.87|129.97|1581
1678838400000|2023-03-15 00:00:00|132.35|130.45|132.68|130.78|132.83|130.93|131.03|129.13|2751
1678842000000|2023-03-15 01:00:00|132.65|130.75|133.19|131.29|133.64|131.74|132.53|130.63|2252
1678845600000|2023-03-15 02:00:00|133.18|131.28|133.73|131.83|133.92|132.02|133.07|131.17|1543
1678849200000|2023-03-15 03:00:00|133.71|131.81|133.89|131.99|134.07|132.17|133.15|131.25|1245
1678852800000|2023-03-15 04:00:00|133.92|132.02|134.31|132.41|134.33|132.43|133.59|131.69|1504
1678856400000|2023-03-15 05:00:00|134.32|132.42|133.8|131.9|135.33|133.43|133.72|131.82|1304
1678860000000|2023-03-15 06:00:00|133.78|131.88|134.25|132.35|134.68|132.78|133.32|131.42|1245
1678863600000|2023-03-15 07:00:00|134.26|132.36|134.07|132.17|134.28|132.38|133.43|131.53|1282
1678867200000|2023-03-15 08:00:00|134.06|132.16|133.77|131.87|134.2|132.3|133.36|131.46|1246
1678870800000|2023-03-15 09:00:00|133.74|131.84|132.09|130.19|133.88|131.98|131.89|129.99|1674
1678874400000|2023-03-15 10:00:00|132.1|130.2|131.66|129.76|132.56|130.66|131.2|129.3|2008
1678878000000|2023-03-15 11:00:00|131.68|129.78|131.63|129.73|131.77|129.87|129.91|128.01|2200
1678881600000|2023-03-15 12:00:00|131.61|129.71|131.67|129.77|132.73|130.83|129.85|127.95|2396
1678885200000|2023-03-15 13:00:00|131.68|129.78|130.27|128.37|132.86|130.96|130.23|128.33|2806
1678888800000|2023-03-15 14:00:00|130.24|128.34|129.62|127.72|131.47|129.57|128.16|126.26|3636
1678892400000|2023-03-15 15:00:00|129.63|127.73|127.24|125.34|129.81|127.91|126.51|124.61|3565
1678896000000|2023-03-15 16:00:00|127.22|125.32|123.74|121.84|127.36|125.46|123.33|121.43|3737
1678899600000|2023-03-15 17:00:00|123.73|121.83|124.6|122.7|125.17|123.27|123.51|121.61|3220
1678903200000|2023-03-15 18:00:00|124.61|122.71|126.35|124.45|126.35|124.45|123.22|121.32|2556
1678906800000|2023-03-15 19:00:00|126.36|124.46|125.07|123.17|126.67|124.77|124.26|122.36|3316
1678910400000|2023-03-15 20:00:00|125.08|123.18|124.94|123.04|125.66|123.76|124.41|122.51|1771
1678914000000|2023-03-15 21:00:00|124.93|123.03|125.3|123.4|125.48|123.58|124.91|123.01|2784
1678917600000|2023-03-15 22:00:00|125.31|123.41|124.49|122.59|126.03|124.13|124.02|122.12|1430
1678921200000|2023-03-15 23:00:00|124.44|122.54|124.57|122.67|124.84|122.94|124.02|122.12|1589
1678924800000|2023-03-16 00:00:00|124.55|122.65|124.24|122.34|125.74|123.84|124.17|122.27|1848
1678928400000|2023-03-16 01:00:00|124.23|122.33|124.77|122.87|124.91|123.01|123.52|121.62|3212
1678932000000|2023-03-16 02:00:00|124.76|122.86|125.5|123.6|125.78|123.88|124.71|122.81|2678
1678935600000|2023-03-16 03:00:00|125.49|123.59|124.55|122.65|125.6|123.7|124.23|122.33|3171
1678939200000|2023-03-16 04:00:00|124.54|122.64|124.26|122.36|124.66|122.76|123.77|121.87|2900
1678942800000|2023-03-16 05:00:00|124.24|122.34|125.04|123.14|125.25|123.35|123.57|121.67|2791
1678946400000|2023-03-16 06:00:00|125.06|123.16|125.71|123.81|125.74|123.84|124.83|122.93|2848
1678950000000|2023-03-16 07:00:00|125.7|123.8|126.43|124.53|126.6|124.7|125.46|123.56|3540
1678953600000|2023-03-16 08:00:00|126.44|124.54|126.61|124.71|126.66|124.76|125.97|124.07|2685
1678957200000|2023-03-16 09:00:00|126.62|124.72|126.49|124.59|127.64|125.74|125.34|123.44|3757
1678960800000|2023-03-16 10:00:00|126.5|124.6|127.3|125.4|127.68|125.78|125.96|124.06|5097
1678964400000|2023-03-16 11:00:00|127.31|125.41|127.02|125.12|127.36|125.46|126.7|124.8|4780
1678968000000|2023-03-16 12:00:00|126.98|125.08|125.56|123.66|127.12|125.22|125.05|123.15|5205
1678971600000|2023-03-16 13:00:00|125.57|123.67|126.22|124.32|126.4|124.5|124.3|122.4|5250
1678975200000|2023-03-16 14:00:00|126.21|124.31|126.29|124.39|126.9|125|125.33|123.43|4567
1678978800000|2023-03-16 15:00:00|126.28|124.38|127|125.1|127.27|125.37|125.7|123.8|4450
1678982400000|2023-03-16 16:00:00|127.01|125.11|126.99|125.09|127.27|125.37|126.32|124.42|4909
1678986000000|2023-03-16 17:00:00|126.98|125.08|126.45|124.55|127.11|125.21|126.24|124.34|4469
1678989600000|2023-03-16 18:00:00|126.44|124.54|126.49|124.59|126.67|124.77|125.79|123.89|3225
1678993200000|2023-03-16 19:00:00|126.48|124.58|127.39|125.49|128.21|126.31|126.47|124.57|3620
1678996800000|2023-03-16 20:00:00|127.38|125.48|125.57|123.67|127.38|125.48|125.43|123.53|3174
1679000400000|2023-03-16 21:00:00|125.56|123.66|126.67|124.77|127|125.1|125.52|123.62|3128
1679004000000|2023-03-16 22:00:00|126.68|124.78|126.94|125.04|127.44|125.54|126.61|124.71|2495
1679007600000|2023-03-16 23:00:00|126.93|125.03|126.99|125.09|127.42|125.52|126.79|124.89|3086
1679011200000|2023-03-17 00:00:00|127|125.1|126.77|124.87|127.12|125.22|126.03|124.13|3124
1679014800000|2023-03-17 01:00:00|126.75|124.85|129.3|127.4|129.31|127.41|126.5|124.6|4107
1679018400000|2023-03-17 02:00:00|129.31|127.41|129.27|127.37|130.31|128.41|128.71|126.81|5381
1679022000000|2023-03-17 03:00:00|129.22|127.32|129.49|127.59|129.75|127.85|128.93|127.03|3706
1679025600000|2023-03-17 04:00:00|129.48|127.58|129.11|127.21|129.94|128.04|128.92|127.02|3068
1679029200000|2023-03-17 05:00:00|129.1|127.2|129.33|127.43|129.36|127.46|128.42|126.52|3195
1679032800000|2023-03-17 06:00:00|129.35|127.45|130.6|128.7|130.82|128.92|129.3|127.4|3653
1679036400000|2023-03-17 07:00:00|130.58|128.68|130.18|128.28|130.69|128.79|129.39|127.49|3906
1679040000000|2023-03-17 08:00:00|130.2|128.3|130.32|128.42|130.64|128.74|129.78|127.88|2980
1679043600000|2023-03-17 09:00:00|130.33|128.43|130.97|129.07|131.12|129.22|130.28|128.38|1993
1679047200000|2023-03-17 10:00:00|130.98|129.08|133.39|131.49|133.83|131.93|130.97|129.07|5045
1679050800000|2023-03-17 11:00:00|133.4|131.5|134.07|132.17|134.45|132.55|133.03|131.13|4498
1679054400000|2023-03-17 12:00:00|134.06|132.16|132.65|130.75|134.1|132.2|132.35|130.45|4990
1679058000000|2023-03-17 13:00:00|132.66|130.76|132.5|130.6|133.38|131.48|131.99|130.09|4603
1679061600000|2023-03-17 14:00:00|132.53|130.63|130.79|128.89|133.15|131.25|130.2|128.3|5244
1679065200000|2023-03-17 15:00:00|130.78|128.88|131.29|129.39|131.91|130.01|130.55|128.65|5161
1679068800000|2023-03-17 16:00:00|131.27|129.37|131.65|129.75|132.04|130.14|131.05|129.15|5065
1679072400000|2023-03-17 17:00:00|131.66|129.76|132.35|130.45|132.77|130.87|131.66|129.76|4947
1679076000000|2023-03-17 18:00:00|132.32|130.42|133.21|131.31|133.32|131.42|131.44|129.54|5787
1679079600000|2023-03-17 19:00:00|133.24|131.34|133.78|131.88|133.91|132.01|133.06|131.16|4196
1679083200000|2023-03-17 20:00:00|133.8|131.9|133.39|131.49|134.02|132.12|132.57|130.67|2795
1679086800000|2023-03-17 21:00:00|133.38|131.48|133.47|131.57|133.53|131.63|133.37|131.47|71
1679126400000|2023-03-18 08:00:00|137.69|135.79|136.41|134.51|137.76|135.86|135.42|133.52|3368
1679130000000|2023-03-18 09:00:00|136.4|134.5|136.97|135.07|137.03|135.13|136.04|134.14|2721
1679133600000|2023-03-18 10:00:00|136.98|135.08|137.38|135.48|137.67|135.77|136.79|134.89|2310
1679137200000|2023-03-18 11:00:00|137.37|135.47|137.22|135.32|137.37|135.47|136.76|134.86|1872
1679140800000|2023-03-18 12:00:00|137.23|135.33|136.62|134.72|137.35|135.45|135.76|133.86|3024
1679144400000|2023-03-18 13:00:00|136.63|134.73|136.06|134.16|136.72|134.82|135.54|133.64|3245
1679148000000|2023-03-18 14:00:00|136.07|134.17|135.87|133.97|136.71|134.81|135.59|133.69|2784
1679151600000|2023-03-18 15:00:00|135.86|133.96|133.85|131.95|135.98|134.08|133.3|131.4|5001
1679155200000|2023-03-18 16:00:00|133.86|131.96|134.45|132.55|134.81|132.91|131.51|129.61|5594
1679158800000|2023-03-18 17:00:00|134.44|132.54|133.87|131.97|134.94|133.04|132.32|130.42|4550
1679162400000|2023-03-18 18:00:00|133.86|131.96|135.2|133.3|135.31|133.41|133.59|131.69|2381
1679166000000|2023-03-18 19:00:00|135.21|133.31|134.55|132.65|135.46|133.56|134.42|132.52|2927
1679169600000|2023-03-18 20:00:00|134.56|132.66|134.6|132.7|135.31|133.41|134.28|132.38|2348
1679173200000|2023-03-18 21:00:00|134.59|132.69|133.63|131.73|134.8|132.9|133.59|131.69|1646
1679176800000|2023-03-18 22:00:00|133.64|131.74|132.87|130.97|134.35|132.45|132.56|130.66|3011
1679180400000|2023-03-18 23:00:00|132.86|130.96|132.25|130.35|133.16|131.26|131.66|129.76|4088
1679184000000|2023-03-19 00:00:00|132.22|130.32|134.25|132.35|134.79|132.89|132.22|130.32|3698
1679187600000|2023-03-19 01:00:00|134.23|132.33|134.51|132.61|134.76|132.86|133.94|132.04|2981
1679191200000|2023-03-19 02:00:00|134.52|132.62|134.5|132.6|135.19|133.29|134.23|132.33|2272
1679194800000|2023-03-19 03:00:00|134.51|132.61|135.1|133.2|135.23|133.33|134.48|132.58|1912
1679198400000|2023-03-19 04:00:00|135.09|133.19|134.93|133.03|135.27|133.37|134.43|132.53|2286
1679202000000|2023-03-19 05:00:00|134.95|133.05|134.79|132.89|135.11|133.21|134.41|132.51|2196
1679205600000|2023-03-19 06:00:00|134.8|132.9|134.39|132.49|135.26|133.36|133.96|132.06|2923
1679209200000|2023-03-19 07:00:00|134.4|132.5|134.46|132.56|134.59|132.69|133.32|131.42|2914
1679212800000|2023-03-19 08:00:00|134.45|132.55|134.27|132.37|134.97|133.07|133.54|131.64|2967
1679216400000|2023-03-19 09:00:00|134.29|132.39|135.01|133.11|135.24|133.34|133.98|132.08|2486
1679220000000|2023-03-19 10:00:00|135|133.1|134.48|132.58|135.14|133.24|134.3|132.4|2363
1679223600000|2023-03-19 11:00:00|134.49|132.59|135.7|133.8|135.92|134.02|133.51|131.61|3402
1679227200000|2023-03-19 12:00:00|135.71|133.81|136.34|134.44|136.35|134.45|135.29|133.39|3072
1679230800000|2023-03-19 13:00:00|136.36|134.46|136.94|135.04|137.28|135.38|135.16|133.26|3248
1679234400000|2023-03-19 14:00:00|136.95|135.05|136.9|135|137.57|135.67|136.69|134.79|3785
1679238000000|2023-03-19 15:00:00|136.89|134.99|136.3|134.4|137.74|135.84|135.88|133.98|4801
1679241600000|2023-03-19 16:00:00|136.29|134.39|136.97|135.07|137.77|135.87|136|134.1|4934
1679245200000|2023-03-19 17:00:00|136.96|135.06|136.6|134.7|137.48|135.58|136.38|134.48|4883
1679248800000|2023-03-19 18:00:00|136.59|134.69|137.37|135.47|137.42|135.52|136.24|134.34|3817
1679252400000|2023-03-19 19:00:00|137.39|135.49|136.96|135.06|138.29|136.39|136.87|134.97|4675
1679256000000|2023-03-19 20:00:00|136.95|135.05|137.07|133.17|138.46|135.59|136.24|132.34|4687
1679259600000|2023-03-19 21:00:00|137.08|133.18|136.42|132.52|137.83|133.93|136.35|132.45|3446
1679263200000|2023-03-19 22:00:00|136.43|132.53|136.79|134.89|137.2|135.3|135.54|132.48|1662
1679266800000|2023-03-19 23:00:00|136.78|134.88|137.12|135.22|137.58|135.68|136.69|134.79|1725
1679270400000|2023-03-20 00:00:00|137.15|135.25|136.12|134.22|137.6|135.7|135.72|133.82|3002
1679274000000|2023-03-20 01:00:00|136.11|134.21|137.76|135.86|140.68|138.78|135.81|133.91|4078
1679277600000|2023-03-20 02:00:00|137.77|135.87|137.8|135.9|138.51|136.61|136.34|134.44|3079
1679281200000|2023-03-20 03:00:00|137.78|135.88|134.49|132.59|137.83|135.93|133.86|131.96|3791
1679284800000|2023-03-20 04:00:00|134.5|132.6|135.01|133.11|135.5|133.6|133.38|131.48|1992
1679288400000|2023-03-20 05:00:00|135.02|133.12|135.5|133.6|135.59|133.69|134.86|132.96|1363
1679292000000|2023-03-20 06:00:00|135.49|133.59|134.84|132.94|135.77|133.87|134.19|132.29|1238
1679295600000|2023-03-20 07:00:00|134.86|132.96|136.62|134.72|136.66|134.76|134.73|132.83|1203
1679299200000|2023-03-20 08:00:00|136.63|134.73|136.56|134.66|136.96|135.06|135.63|133.73|2325
1679302800000|2023-03-20 09:00:00|136.57|134.67|138.37|136.47|138.83|136.93|136.06|134.16|2756
1679306400000|2023-03-20 10:00:00|138.36|136.46|137.13|135.23|138.78|136.88|136.87|134.97|2410
1679310000000|2023-03-20 11:00:00|137.15|135.25|135.36|133.46|137.23|135.33|135.34|133.44|1934
1679313600000|2023-03-20 12:00:00|135.37|133.47|136.48|134.58|136.74|134.84|135.32|133.42|3033
1679317200000|2023-03-20 13:00:00|136.47|134.57|134.9|133|136.49|134.59|134.51|132.61|4019
1679320800000|2023-03-20 14:00:00|134.88|132.98|135.46|133.56|135.92|134.02|134.66|132.76|3326
1679324400000|2023-03-20 15:00:00|135.45|133.55|134.35|132.45|135.71|133.81|134.32|132.42|3024
1679328000000|2023-03-20 16:00:00|134.36|132.46|133.58|131.68|134.97|133.07|132.98|131.08|2714
1679331600000|2023-03-20 17:00:00|133.62|131.72|131.32|129.42|133.94|132.04|131.11|129.21|2421
1679335200000|2023-03-20 18:00:00|131.31|129.41|131.92|130.02|132.67|130.77|130.85|128.95|2709
1679338800000|2023-03-20 19:00:00|131.88|129.98|131.88|129.98|132.29|130.39|130.85|128.95|2726
1679342400000|2023-03-20 20:00:00|131.89|129.99|132.33|130.43|133.08|131.18|131.76|129.86|1725
1679346000000|2023-03-20 21:00:00|132.32|130.42|133.04|131.14|133.47|131.57|132.22|130.32|2264
1679349600000|2023-03-20 22:00:00|133.05|131.15|132.39|130.49|133.07|131.17|132.02|130.12|1771
1679353200000|2023-03-20 23:00:00|132.38|130.48|131.5|129.6|132.96|131.06|131.07|129.17|2497
1679356800000|2023-03-21 00:00:00|131.49|129.59|132.72|130.82|133.63|131.73|131.09|129.19|2237
1679360400000|2023-03-21 01:00:00|132.73|130.83|132.73|130.83|133.07|131.17|131.76|129.86|2286
1679364000000|2023-03-21 02:00:00|132.83|130.93|132.47|130.57|132.93|131.03|131.78|129.88|2397
1679367600000|2023-03-21 03:00:00|132.46|130.56|132.48|130.58|132.93|131.03|132.29|130.39|1880
1679371200000|2023-03-21 04:00:00|132.49|130.59|131.91|130.01|132.72|130.82|131.72|129.82|1471
1679374800000|2023-03-21 05:00:00|131.9|130|131.2|129.3|132.12|130.22|130.61|128.71|1358
1679378400000|2023-03-21 06:00:00|131.19|129.29|130.62|128.72|131.82|129.92|130.59|128.69|1847
1679382000000|2023-03-21 07:00:00|130.63|128.73|128.14|126.24|130.9|129|128.08|126.18|4307
1679385600000|2023-03-21 08:00:00|128.16|126.26|127.86|125.96|128.62|126.72|126.85|124.95|4782
1679389200000|2023-03-21 09:00:00|127.82|125.92|129.3|127.4|129.85|127.95|127.67|125.77|3994
1679392800000|2023-03-21 10:00:00|129.21|127.31|130.06|128.16|130.6|128.7|129.03|127.13|4512
1679396400000|2023-03-21 11:00:00|130.07|128.17|130.65|128.75|130.86|128.96|129.47|127.57|3281
1679400000000|2023-03-21 12:00:00|130.55|128.65|132.34|130.44|132.61|130.71|130.19|128.29|4135
1679403600000|2023-03-21 13:00:00|132.35|130.45|134.74|132.84|135.16|133.26|132.18|130.28|4759
1679407200000|2023-03-21 14:00:00|134.75|132.85|132.89|130.99|135.47|133.57|132.59|130.69|3551
1679410800000|2023-03-21 15:00:00|132.9|131|133.3|131.4|133.88|131.98|132.77|130.87|2502
1679414400000|2023-03-21 16:00:00|133.31|131.41|133.94|132.04|134.73|132.83|133.14|131.24|3523
1679418000000|2023-03-21 17:00:00|133.95|132.05|134|132.1|135.22|133.32|133.03|131.13|3976
1679421600000|2023-03-21 18:00:00|134.01|132.11|132.63|130.73|134.57|132.67|132.06|130.16|2994
1679425200000|2023-03-21 19:00:00|132.64|130.74|134.7|132.8|134.75|132.85|132.45|130.55|2166
1679428800000|2023-03-21 20:00:00|134.72|132.82|135.03|133.13|135.6|133.7|134.35|132.45|2068
1679432400000|2023-03-21 21:00:00|135.05|133.15|134.67|132.77|135.38|133.48|134.17|132.27|3427
1679436000000|2023-03-21 22:00:00|134.66|132.76|135|133.1|135.17|133.27|133.69|131.79|2023
1679439600000|2023-03-21 23:00:00|134.98|133.08|135.14|133.24|135.73|133.83|134.62|132.72|1571
1679443200000|2023-03-22 00:00:00|135.15|133.25|133.31|131.41|135.4|133.5|132.88|130.98|1579
1679446800000|2023-03-22 01:00:00|133.32|131.42|134|132.1|134.29|132.39|132.82|130.92|2359
1679450400000|2023-03-22 02:00:00|134.01|132.11|133.5|131.6|135.03|133.13|133.4|131.5|1703
1679454000000|2023-03-22 03:00:00|133.51|131.61|134.1|132.2|134.75|132.85|133.38|131.48|1892
1679457600000|2023-03-22 04:00:00|134.09|132.19|134.06|132.16|134.72|132.82|133.76|131.86|1382
1679461200000|2023-03-22 05:00:00|134.04|132.14|134.38|132.48|134.75|132.85|133.67|131.77|1810
1679464800000|2023-03-22 06:00:00|134.39|132.49|134.03|132.13|134.45|132.55|133.17|131.27|1748
1679468400000|2023-03-22 07:00:00|134.02|132.12|133.4|131.5|134.18|132.28|132.67|130.77|1888
1679472000000|2023-03-22 08:00:00|133.38|131.48|133.23|131.33|134.09|132.19|132.92|131.02|2752
1679475600000|2023-03-22 09:00:00|133.22|131.32|132.62|130.72|133.7|131.8|132.47|130.57|3212
1679479200000|2023-03-22 10:00:00|132.63|130.73|133.84|131.94|134.25|132.35|132.39|130.49|3587
1679482800000|2023-03-22 11:00:00|133.81|131.91|133.21|131.31|134.28|132.38|132.87|130.97|2019
1679486400000|2023-03-22 12:00:00|133.24|131.34|133.68|131.78|134.17|132.27|132.6|130.7|2428
1679490000000|2023-03-22 13:00:00|133.67|131.77|132.93|131.03|133.9|132|132.9|131|4475
1679493600000|2023-03-22 14:00:00|132.92|131.02|134.24|132.34|135.38|133.48|132.76|130.86|3051
1679497200000|2023-03-22 15:00:00|134.25|132.35|133.34|131.44|135.16|133.26|133.05|131.15|5233
1679500800000|2023-03-22 16:00:00|133.36|131.46|131.71|129.81|133.36|131.46|131.54|129.64|4682
1679504400000|2023-03-22 17:00:00|131.73|129.83|131.22|129.32|131.93|130.03|129.87|127.97|4147
1679508000000|2023-03-22 18:00:00|131.19|129.29|130.93|129.03|132.84|130.94|128.72|126.82|6034
1679511600000|2023-03-22 19:00:00|130.86|128.96|125.14|123.24|130.99|129.09|123.96|122.06|7813
1679515200000|2023-03-22 20:00:00|125.16|123.26|126.66|124.76|127.01|125.11|124.52|122.62|6633
1679518800000|2023-03-22 21:00:00|126.67|124.77|126.53|124.63|127.41|125.51|126.38|124.48|2779
1679522400000|2023-03-22 22:00:00|126.52|124.62|126.69|124.79|126.84|124.94|125.81|123.91|5135
1679526000000|2023-03-22 23:00:00|126.64|124.74|127.15|125.25|127.39|125.49|126.47|124.57|4100
1679529600000|2023-03-23 00:00:00|127.18|125.28|127.3|125.4|127.77|125.87|126.62|124.72|3625
1679533200000|2023-03-23 01:00:00|127.31|125.41|125.65|123.75|127.36|125.46|125.65|123.75|2739
1679536800000|2023-03-23 02:00:00|125.64|123.74|126.4|124.5|126.57|124.67|125.55|123.65|1493
1679540400000|2023-03-23 03:00:00|126.39|124.49|126.19|124.29|127|125.1|126.14|124.24|2023
1679544000000|2023-03-23 04:00:00|126.18|124.28|126.74|124.84|127.08|125.18|126.16|124.26|2225
1679547600000|2023-03-23 05:00:00|126.73|124.83|128.15|126.25|128.29|126.39|126.68|124.78|2378
1679551200000|2023-03-23 06:00:00|128.14|126.24|128.27|126.37|128.61|126.71|128.06|126.16|2235
1679554800000|2023-03-23 07:00:00|128.28|126.38|128.84|126.94|129.04|127.14|128.14|126.24|1756
1679558400000|2023-03-23 08:00:00|128.86|126.96|128.99|127.09|129.34|127.44|128.86|126.96|2963
1679562000000|2023-03-23 09:00:00|129.05|127.15|129.74|127.84|130.09|128.19|128.65|126.75|2350
1679565600000|2023-03-23 10:00:00|129.8|127.9|129.79|127.89|130.34|128.44|129.72|127.82|702
1679569200000|2023-03-23 11:00:00|129.78|127.88|129.81|127.91|129.96|128.06|129.17|127.27|752
1679572800000|2023-03-23 12:00:00|129.8|127.9|129.36|127.46|129.92|128.02|129.25|127.35|3219
1679576400000|2023-03-23 13:00:00|129.39|127.49|127.99|126.09|129.39|127.49|127.63|125.73|4458
1679580000000|2023-03-23 14:00:00|128.01|126.11|129.93|128.03|129.96|128.06|127.58|125.68|4682
1679583600000|2023-03-23 15:00:00|129.92|128.02|131.42|129.52|132.18|130.28|129.71|127.81|5563
1679587200000|2023-03-23 16:00:00|131.38|129.48|130.41|128.51|131.81|129.91|130.17|128.27|4556
1679590800000|2023-03-23 17:00:00|130.42|128.52|129.63|127.73|130.71|128.81|129.3|127.4|4209
1679594400000|2023-03-23 18:00:00|129.6|127.7|127.98|126.08|129.72|127.82|127.56|125.66|4790
1679598000000|2023-03-23 19:00:00|127.99|126.09|128.84|126.94|128.91|127.01|127.26|125.36|3643
1679601600000|2023-03-23 20:00:00|128.83|126.93|129.06|127.16|129.13|127.23|128.08|126.18|1959
1679605200000|2023-03-23 21:00:00|129.05|127.15|129.19|127.29|129.38|127.48|128.38|126.48|2057
1679608800000|2023-03-23 22:00:00|129.2|127.3|129.2|127.3|129.54|127.64|128.88|126.98|3611
1679612400000|2023-03-23 23:00:00|129.15|127.25|129.76|127.86|130.02|128.12|129.13|127.23|3713
1679616000000|2023-03-24 00:00:00|129.75|127.85|129.81|127.91|130.18|128.28|129.45|127.55|4171
1679619600000|2023-03-24 01:00:00|129.82|127.92|130.05|128.15|130.34|128.44|129.57|127.67|3379
1679623200000|2023-03-24 02:00:00|130.09|128.19|129.53|127.63|130.34|128.44|129.41|127.51|2138
1679626800000|2023-03-24 03:00:00|129.51|127.61|129.54|127.64|129.69|127.79|129.23|127.33|2609
1679630400000|2023-03-24 04:00:00|129.55|127.65|128.93|127.03|129.91|128.01|128.78|126.88|3035
1679634000000|2023-03-24 05:00:00|128.92|127.02|129.76|127.86|129.95|128.05|128.92|127.02|3366
1679637600000|2023-03-24 06:00:00|129.72|127.82|129.98|128.08|130.17|128.27|129.63|127.73|3007
1679641200000|2023-03-24 07:00:00|130|128.1|132.47|130.57|132.91|131.01|129.92|128.02|3917
1679644800000|2023-03-24 08:00:00|132.44|130.54|129.53|127.63|132.9|131|129.11|127.21|6065
1679648400000|2023-03-24 09:00:00|129.51|127.61|128.1|126.2|130.02|128.12|127.94|126.04|4331
1679652000000|2023-03-24 10:00:00|128.11|126.21|128.11|126.21|128.3|126.4|127.46|125.56|5838
1679655600000|2023-03-24 11:00:00|128.13|126.23|126.25|124.35|128.14|126.24|125.33|123.43|4550
1679659200000|2023-03-24 12:00:00|126.29|124.39|127.35|125.45|127.53|125.63|126.01|124.11|4203
1679662800000|2023-03-24 13:00:00|127.3|125.4|127.05|125.15|127.43|125.53|125.95|124.05|4462
1679666400000|2023-03-24 14:00:00|127.07|125.17|127.12|125.22|128.1|126.2|125.6|123.7|6674
1679670000000|2023-03-24 15:00:00|127.11|125.21|126.09|124.19|127.42|125.52|124.87|122.97|6559
1679673600000|2023-03-24 16:00:00|126.1|124.2|126.3|124.4|126.75|124.85|125.74|123.84|5556
1679677200000|2023-03-24 17:00:00|126.29|124.39|124.02|122.12|126.52|124.62|122.6|120.7|5957
1679680800000|2023-03-24 18:00:00|124.05|122.15|124.75|122.85|124.99|123.09|123.52|121.62|4534
1679684400000|2023-03-24 19:00:00|124.76|122.86|126.22|124.32|126.57|124.67|124.37|122.47|4721
1679688000000|2023-03-24 20:00:00|126.25|124.35|125.16|123.26|126.33|124.43|124.97|123.07|2783
1679691600000|2023-03-24 21:00:00|125.15|123.25|125.07|123.17|125.15|123.25|125.07|123.17|7
1679731200000|2023-03-25 08:00:00|125.95|124.05|125.21|123.31|126.14|124.24|124.75|122.85|2559
1679734800000|2023-03-25 09:00:00|125.22|123.32|125.69|123.79|125.72|123.82|124.48|122.58|2696
1679738400000|2023-03-25 10:00:00|125.68|123.78|126.13|124.23|126.33|124.43|125.37|123.47|2510
1679742000000|2023-03-25 11:00:00|126.12|124.22|126.5|124.6|126.73|124.83|126|124.1|2314
1679745600000|2023-03-25 12:00:00|126.51|124.61|126.66|124.76|126.67|124.77|125.89|123.99|2467
1679749200000|2023-03-25 13:00:00|126.67|124.77|127.38|125.48|127.51|125.61|125.96|124.06|2671
1679752800000|2023-03-25 14:00:00|127.37|125.47|127.74|125.84|128.62|126.72|127.27|125.37|2252
1679756400000|2023-03-25 15:00:00|127.72|125.82|127.71|125.81|128.59|126.69|127.32|125.42|3058
1679760000000|2023-03-25 16:00:00|127.7|125.8|127.21|125.31|127.9|126|127.08|125.18|2412
1679763600000|2023-03-25 17:00:00|127.2|125.3|126.68|124.78|127.6|125.7|126.51|124.61|2704
1679767200000|2023-03-25 18:00:00|126.67|124.77|125.79|123.89|126.85|124.95|125.76|123.86|2569
1679770800000|2023-03-25 19:00:00|125.78|123.88|124.41|122.51|125.78|123.88|124.29|122.39|3446
1679774400000|2023-03-25 20:00:00|124.38|122.48|125.48|123.58|125.52|123.62|124.27|122.37|2369
1679778000000|2023-03-25 21:00:00|125.47|123.57|125.05|123.15|125.81|123.91|124.74|122.84|1234
1679781600000|2023-03-25 22:00:00|125.06|123.16|125.4|123.5|126.03|124.13|124.91|123.01|1850
1679785200000|2023-03-25 23:00:00|125.39|123.49|126.14|124.24|126.2|124.3|125.1|123.2|1756
1679788800000|2023-03-26 00:00:00|126.15|124.25|126.5|124.6|126.82|124.92|125.59|123.69|2165
1679792400000|2023-03-26 01:00:00|126.51|124.61|126.26|124.36|126.82|124.92|126.21|124.31|2110
1679796000000|2023-03-26 02:00:00|126.25|124.35|126.21|124.31|126.43|124.53|125.96|124.06|1955
1679799600000|2023-03-26 03:00:00|126.22|124.32|126.12|124.22|126.34|124.44|125.7|123.8|1653
1679803200000|2023-03-26 04:00:00|126.13|124.23|126.24|124.34|126.31|124.41|125.95|124.05|1586
1679806800000|2023-03-26 05:00:00|126.23|124.33|126.49|124.59|126.54|124.64|125.81|123.91|1480
1679810400000|2023-03-26 06:00:00|126.5|124.6|126.46|124.56|126.63|124.73|126.34|124.44|1582
1679814000000|2023-03-26 07:00:00|126.47|124.57|126.22|124.32|126.59|124.69|126.07|124.17|1349
1679817600000|2023-03-26 08:00:00|126.23|124.33|126.93|125.03|127.32|125.42|125.96|124.06|2161
1679821200000|2023-03-26 09:00:00|126.94|125.04|126.9|125|127.6|125.7|126.68|124.78|1859
1679824800000|2023-03-26 10:00:00|126.91|125.01|126.5|124.6|126.92|125.02|126.37|124.47|1647
1679828400000|2023-03-26 11:00:00|126.51|124.61|126.8|124.9|126.85|124.95|126.06|124.16|1826
1679832000000|2023-03-26 12:00:00|126.81|124.91|126.94|125.04|127.16|125.26|126.46|124.56|2099
1679835600000|2023-03-26 13:00:00|126.95|125.05|127.96|126.06|128.01|126.11|126.79|124.89|2185
1679839200000|2023-03-26 14:00:00|127.97|126.07|126.05|124.15|128.19|126.29|125.56|123.66|3261
1679842800000|2023-03-26 15:00:00|126.03|124.13|126.05|124.15|126.63|124.73|125.63|123.73|2380
1679846400000|2023-03-26 16:00:00|126.07|124.17|125.35|123.45|126.34|124.44|125.21|123.31|2487
1679850000000|2023-03-26 17:00:00|125.36|123.46|125.77|123.87|126.18|124.28|125.25|123.35|1711
1679853600000|2023-03-26 18:00:00|125.78|123.88|126.01|124.11|126.17|124.27|125.71|123.81|1851
1679857200000|2023-03-26 19:00:00|126.02|124.12|126.52|122.62|126.98|124.16|125.77|122.38|1838
1679860800000|2023-03-26 20:00:00|126.51|122.61|126.47|122.57|126.96|123.06|126.11|122.21|2440
1679864400000|2023-03-26 21:00:00|126.45|122.55|124.82|122.92|126.49|123.64|124.55|122.45|2987
1679868000000|2023-03-26 22:00:00|124.83|122.93|125.79|123.89|125.82|123.92|124.69|122.79|2599
1679871600000|2023-03-26 23:00:00|125.81|123.91|125.78|123.88|126.24|124.34|125.62|123.72|2966
1679875200000|2023-03-27 00:00:00|125.77|123.87|125.33|123.43|125.97|124.07|124.98|123.08|3895
1679878800000|2023-03-27 01:00:00|125.32|123.42|124.94|123.04|125.49|123.59|124.28|122.38|4122
1679882400000|2023-03-27 02:00:00|125|123.1|124.87|122.97|125.25|123.35|124.56|122.66|3668
1679886000000|2023-03-27 03:00:00|124.88|122.98|124.94|123.04|125.34|123.44|124.52|122.62|2414
1679889600000|2023-03-27 04:00:00|124.93|123.03|124.96|123.06|125.3|123.4|124.72|122.82|2553
1679893200000|2023-03-27 05:00:00|124.94|123.04|123.83|121.93|125.01|123.11|123.45|121.55|4123
1679896800000|2023-03-27 06:00:00|123.81|121.91|124.19|122.29|124.29|122.39|123.25|121.35|4478
1679900400000|2023-03-27 07:00:00|124.18|122.28|123.61|121.71|124.37|122.47|123.28|121.38|2914
1679904000000|2023-03-27 08:00:00|123.62|121.72|123.54|121.64|123.72|121.82|122.93|121.03|2195
1679907600000|2023-03-27 09:00:00|123.55|121.65|123.66|121.76|124.25|122.35|123.18|121.28|2311
1679911200000|2023-03-27 10:00:00|123.69|121.79|123.83|121.93|124|122.1|123.31|121.41|3232
1679914800000|2023-03-27 11:00:00|123.8|121.9|124.34|122.44|124.41|122.51|123.79|121.89|2863
1679918400000|2023-03-27 12:00:00|124.36|122.46|123.9|122|124.64|122.74|123.66|121.76|4055
1679922000000|2023-03-27 13:00:00|123.89|121.99|123.57|121.67|124.18|122.28|123.29|121.39|4187
1679925600000|2023-03-27 14:00:00|123.56|121.66|119.98|118.08|123.61|121.71|119.98|118.08|4083
1679929200000|2023-03-27 15:00:00|119.97|118.07|119.88|117.98|120.03|118.13|117.68|115.78|5826
1679932800000|2023-03-27 16:00:00|119.82|117.92|119.7|117.8|120.83|118.93|119.51|117.61|4526
1679936400000|2023-03-27 17:00:00|119.73|117.83|120.14|118.24|120.66|118.76|119.62|117.72|3719
1679940000000|2023-03-27 18:00:00|120.16|118.26|120.62|118.72|120.89|118.99|120.12|118.22|3071
1679943600000|2023-03-27 19:00:00|120.58|118.68|119.58|117.68|120.66|118.76|119.45|117.55|3513
1679947200000|2023-03-27 20:00:00|119.62|117.72|120|118.1|120.14|118.24|119.33|117.43|3160
1679950800000|2023-03-27 21:00:00|120.01|118.11|120.74|118.84|120.76|118.86|119.9|118|1704
1679954400000|2023-03-27 22:00:00|120.73|118.83|120.96|119.06|121.02|119.12|120.43|118.53|2604
1679958000000|2023-03-27 23:00:00|120.97|119.07|121.43|119.53|121.46|119.56|120.67|118.77|2796
1679961600000|2023-03-28 00:00:00|121.42|119.52|121.81|119.91|122.32|120.42|121.29|119.39|4091
1679965200000|2023-03-28 01:00:00|121.84|119.94|121.97|120.07|122.33|120.43|121.22|119.32|3987
1679968800000|2023-03-28 02:00:00|121.98|120.08|121.52|119.62|122.18|120.28|121.22|119.32|2770
1679972400000|2023-03-28 03:00:00|121.5|119.6|121.03|119.13|121.65|119.75|120.85|118.95|2630
1679976000000|2023-03-28 04:00:00|121.02|119.12|122|120.1|122.05|120.15|120.98|119.08|1964
1679979600000|2023-03-28 05:00:00|121.99|120.09|121.91|120.01|122|120.1|121.49|119.59|1939
1679983200000|2023-03-28 06:00:00|121.9|120|122.69|120.79|123.26|121.36|121.88|119.98|3530
1679986800000|2023-03-28 07:00:00|122.71|120.81|121.92|120.02|122.78|120.88|121.81|119.91|2335
1679990400000|2023-03-28 08:00:00|121.91|120.01|121.77|119.87|122.01|120.11|121.39|119.49|2065
1679994000000|2023-03-28 09:00:00|121.76|119.86|121.32|119.42|121.8|119.9|121.13|119.23|2534
1679997600000|2023-03-28 10:00:00|121.33|119.43|120.31|118.41|121.61|119.71|120.12|118.22|3509
1680001200000|2023-03-28 11:00:00|120.29|118.39|121.48|119.58|121.93|120.03|120.11|118.21|4009
1680004800000|2023-03-28 12:00:00|121.49|119.59|121.36|119.46|121.9|120|120.75|118.85|3162
1680008400000|2023-03-28 13:00:00|121.37|119.47|121.38|119.48|122.09|120.19|120.79|118.89|2917
1680012000000|2023-03-28 14:00:00|121.36|119.46|122.24|120.34|122.69|120.79|121.24|119.34|3577
1680015600000|2023-03-28 15:00:00|122.23|120.33|121.5|119.6|122.32|120.42|121.21|119.31|2754
1680019200000|2023-03-28 16:00:00|121.52|119.62|120.43|118.53|121.71|119.81|120.1|118.2|2690
1680022800000|2023-03-28 17:00:00|120.44|118.54|120.28|118.38|121.01|119.11|120.25|118.35|3283
1680026400000|2023-03-28 18:00:00|120.29|118.39|122.1|120.2|122.17|120.27|120.08|118.18|3567
1680030000000|2023-03-28 19:00:00|122.15|120.25|122.72|120.82|123.21|121.31|121.77|119.87|4680
1680033600000|2023-03-28 20:00:00|122.73|120.83|122.04|120.14|122.94|121.04|122|120.1|2792
1680037200000|2023-03-28 21:00:00|122.05|120.15|121.3|119.4|122.27|120.37|121.11|119.21|1430
1680040800000|2023-03-28 22:00:00|121.28|119.38|121.91|120.01|121.97|120.07|121.13|119.23|2008
1680044400000|2023-03-28 23:00:00|121.9|120|121.92|120.02|122.39|120.49|121.81|119.91|2024
1680048000000|2023-03-29 00:00:00|121.91|120.01|121.63|119.73|122.16|120.26|121.44|119.54|1635
1680051600000|2023-03-29 01:00:00|121.62|119.72|121.65|119.75|122.35|120.45|121.52|119.62|2671
1680055200000|2023-03-29 02:00:00|121.66|119.76|122.16|120.26|122.41|120.51|121.63|119.73|1854
1680058800000|2023-03-29 03:00:00|122.14|120.24|122.03|120.13|122.39|120.49|121.96|120.06|2115
1680062400000|2023-03-29 04:00:00|122.02|120.12|122.9|121|123.05|121.15|121.77|119.87|2366
1680066000000|2023-03-29 05:00:00|122.91|121.01|122.7|120.8|123.36|121.46|122.63|120.73|2348
1680069600000|2023-03-29 06:00:00|122.69|120.79|123.85|121.95|124.27|122.37|122.42|120.52|3450
1680073200000|2023-03-29 07:00:00|123.86|121.96|123.87|121.97|124.26|122.36|123.68|121.78|2837
1680076800000|2023-03-29 08:00:00|123.89|121.99|124.85|122.95|125.29|123.39|123.61|121.71|4360
1680080400000|2023-03-29 09:00:00|124.87|122.97|124.48|122.58|125.14|123.24|124.39|122.49|2173
1680084000000|2023-03-29 10:00:00|124.46|122.56|124.71|122.81|125.56|123.66|124.36|122.46|2327
1680087600000|2023-03-29 11:00:00|124.72|122.82|125.42|123.52|125.58|123.68|124.37|122.47|1925
1680091200000|2023-03-29 12:00:00|125.41|123.51|125.07|123.17|125.76|123.86|124.55|122.65|3024
1680094800000|2023-03-29 13:00:00|125.06|123.16|124.95|123.05|125.4|123.5|124.33|122.43|2930
1680098400000|2023-03-29 14:00:00|124.97|123.07|124.11|122.21|125.23|123.33|123.97|122.07|3797
1680102000000|2023-03-29 15:00:00|124.1|122.2|125.15|123.25|125.47|123.57|123.8|121.9|3234
1680105600000|2023-03-29 16:00:00|125.14|123.24|124.24|122.34|125.22|123.32|124.15|122.25|2985
1680109200000|2023-03-29 17:00:00|124.23|122.33|124.46|122.56|124.75|122.85|124.22|122.32|2709
1680112800000|2023-03-29 18:00:00|124.43|122.53|125|123.1|125.05|123.15|124.13|122.23|2302
1680116400000|2023-03-29 19:00:00|124.99|123.09|124.93|123.03|125.08|123.18|124.41|122.51|2386
1680120000000|2023-03-29 20:00:00|124.95|123.05|124.81|122.91|125|123.1|124.6|122.7|1864
1680123600000|2023-03-29 21:00:00|124.8|122.9|124.18|122.28|124.98|123.08|124.18|122.28|1030
1680127200000|2023-03-29 22:00:00|124.17|122.27|123.95|122.05|124.24|122.34|123.09|121.19|3072
1680130800000|2023-03-29 23:00:00|123.96|122.06|124.27|122.37|124.42|122.52|123.95|122.05|2415
1680134400000|2023-03-30 00:00:00|124.26|122.36|123.6|121.7|124.97|123.07|123.26|121.36|3736
1680138000000|2023-03-30 01:00:00|123.61|121.71|123.89|121.99|124.13|122.23|122.81|120.91|3762
1680141600000|2023-03-30 02:00:00|123.88|121.98|126.02|124.12|126.21|124.31|123.82|121.92|4620
1680145200000|2023-03-30 03:00:00|126.01|124.11|123.78|121.88|126.2|124.3|122.47|120.57|4756
1680148800000|2023-03-30 04:00:00|123.77|121.87|124.52|122.62|124.64|122.74|123.61|121.71|2378
1680152400000|2023-03-30 05:00:00|124.51|122.61|124.67|122.77|125.15|123.25|124.07|122.17|2614
1680156000000|2023-03-30 06:00:00|124.66|122.76|123.73|121.83|124.75|122.85|123.42|121.52|2755
1680159600000|2023-03-30 07:00:00|123.74|121.84|124.31|122.41|124.83|122.93|123.51|121.61|3192
1680163200000|2023-03-30 08:00:00|124.32|122.42|123.75|121.85|124.35|122.45|123.68|121.78|2423
1680166800000|2023-03-30 09:00:00|123.73|121.83|123.55|121.65|123.73|121.83|122.53|120.63|3105
1680170400000|2023-03-30 10:00:00|123.56|121.66|124.06|122.16|124.06|122.16|123.31|121.41|2088
1680174000000|2023-03-30 11:00:00|124.05|122.15|124.18|122.28|124.43|122.53|123.78|121.88|2521
1680177600000|2023-03-30 12:00:00|124.15|122.25|123.97|122.07|124.2|122.3|123.27|121.37|3336
1680181200000|2023-03-30 13:00:00|123.98|122.08|123.72|121.82|124.17|122.27|123.6|121.7|2976
1680184800000|2023-03-30 14:00:00|123.7|121.8|123.39|121.49|123.72|121.82|122.98|121.08|3841
1680188400000|2023-03-30 15:00:00|123.38|121.48|122.87|120.97|123.63|121.73|122.69|120.79|3837
1680192000000|2023-03-30 16:00:00|122.88|120.98|122.12|120.22|122.88|120.98|121.99|120.09|3591
1680195600000|2023-03-30 17:00:00|122.11|120.21|120.27|118.37|122.21|120.31|119.96|118.06|4058
1680199200000|2023-03-30 18:00:00|120.26|118.36|120.57|118.67|120.72|118.82|120|118.1|2980
1680202800000|2023-03-30 19:00:00|120.58|118.68|120.92|119.02|121.04|119.14|120.5|118.6|2397
1680206400000|2023-03-30 20:00:00|120.91|119.01|121.45|119.55|121.58|119.68|120.48|118.58|2236
1680210000000|2023-03-30 21:00:00|121.44|119.54|121.5|119.6|121.58|119.68|121.34|119.44|657
1680213600000|2023-03-30 22:00:00|121.51|119.61|121.48|119.58|122.17|120.27|121.33|119.43|2604
1680217200000|2023-03-30 23:00:00|121.47|119.57|122.1|120.2|122.2|120.3|121.27|119.37|1864
1680220800000|2023-03-31 00:00:00|122.11|120.21|122.31|120.41|122.48|120.58|121.47|119.57|3030
1680224400000|2023-03-31 01:00:00|122.32|120.42|123.1|121.2|123.59|121.69|122.32|120.42|3941
1680228000000|2023-03-31 02:00:00|123.11|121.21|122.9|121|123.27|121.37|122.71|120.81|2165
1680231600000|2023-03-31 03:00:00|122.92|121.02|123.01|121.11|123.16|121.26|122.85|120.95|1484
1680235200000|2023-03-31 04:00:00|123|121.1|123.1|121.2|123.26|121.36|122.65|120.75|1424
1680238800000|2023-03-31 05:00:00|123.11|121.21|122.41|120.51|123.29|121.39|122.16|120.26|2023
1680242400000|2023-03-31 06:00:00|122.4|120.5|122.62|120.72|122.83|120.93|122.13|120.23|2074
1680246000000|2023-03-31 07:00:00|122.63|120.73|122.04|120.14|122.88|120.98|121.23|119.33|3789
1680249600000|2023-03-31 08:00:00|122.01|120.11|122.27|120.37|122.59|120.69|121.92|120.02|2947
1680253200000|2023-03-31 09:00:00|122.29|120.39|122.32|120.42|122.56|120.66|121.9|120|2350
1680256800000|2023-03-31 10:00:00|122.31|120.41|122.56|120.66|122.98|121.08|122.29|120.39|2212
1680260400000|2023-03-31 11:00:00|122.57|120.67|122.96|121.06|123.14|121.24|122.36|120.46|1665
1680264000000|2023-03-31 12:00:00|122.95|121.05|123.98|122.08|124.22|122.32|122.73|120.83|3339
1680267600000|2023-03-31 13:00:00|123.97|122.07|124.43|122.53|125.02|123.12|123.78|121.88|4474
1680271200000|2023-03-31 14:00:00|124.42|122.52|125.06|123.16|125.3|123.4|124.33|122.43|4136
1680274800000|2023-03-31 15:00:00|125.04|123.14|124.52|122.62|125.48|123.58|124.33|122.43|3505
1680278400000|2023-03-31 16:00:00|124.57|122.67|124.74|122.84|124.88|122.98|124.13|122.23|2704
1680282000000|2023-03-31 17:00:00|124.75|122.85|124.53|122.63|125.68|123.78|124.19|122.29|2535
1680285600000|2023-03-31 18:00:00|124.55|122.65|124.56|122.66|124.88|122.98|124.26|122.36|1584
1680289200000|2023-03-31 19:00:00|124.57|122.67|125.08|123.18|125.3|123.4|124.49|122.59|1884
1680292800000|2023-03-31 20:00:00|125.09|123.19|124.48|122.58|125.13|123.23|124.33|122.43|1149
1680332400000|2023-04-01 07:00:00|125.95|124.05|125.5|123.6|125.97|124.07|125.33|123.43|1627
1680336000000|2023-04-01 08:00:00|125.51|123.61|125.63|123.73|126.07|124.17|125.23|123.33|1437
1680339600000|2023-04-01 09:00:00|125.62|123.72|126.02|124.12|126.45|124.55|125.52|123.62|1242
1680343200000|2023-04-01 10:00:00|126.03|124.13|126.15|124.25|126.25|124.35|125.58|123.68|1339
1680346800000|2023-04-01 11:00:00|126.14|124.24|125.6|123.7|126.14|124.24|125.44|123.54|1439
1680350400000|2023-04-01 12:00:00|125.59|123.69|125.21|123.31|125.87|123.97|125.16|123.26|1389
1680354000000|2023-04-01 13:00:00|125.2|123.3|125.46|123.56|125.59|123.69|124.85|122.95|1281
1680357600000|2023-04-01 14:00:00|125.45|123.55|124.59|122.69|125.46|123.56|124.5|122.6|1684
1680361200000|2023-04-01 15:00:00|124.58|122.68|124.84|122.94|124.99|123.09|124.41|122.51|1676
1680364800000|2023-04-01 16:00:00|124.83|122.93|125.22|123.32|125.84|123.94|124.62|122.72|1835
1680368400000|2023-04-01 17:00:00|125.23|123.33|126.2|124.3|126.42|124.52|125.13|123.23|2154
1680372000000|2023-04-01 18:00:00|126.21|124.31|126.61|124.71|126.72|124.82|126.02|124.12|1580
1680375600000|2023-04-01 19:00:00|126.6|124.7|126.51|124.61|126.9|125|126.44|124.54|1551
1680379200000|2023-04-01 20:00:00|126.52|124.62|126.29|124.39|126.87|124.97|126.29|124.39|1449
1680382800000|2023-04-01 21:00:00|126.3|124.4|126.85|124.95|126.87|124.97|126.3|124.4|844
1680386400000|2023-04-01 22:00:00|126.84|124.94|127.7|125.8|128.55|126.65|126.83|124.93|1880
1680390000000|2023-04-01 23:00:00|127.71|125.81|127.06|125.16|127.91|126.01|127.06|125.16|1348
1680393600000|2023-04-02 00:00:00|127.07|125.17|126.52|124.62|127.5|125.6|126.25|124.35|1949
1680397200000|2023-04-02 01:00:00|126.53|124.63|126.49|124.59|127.04|125.14|126.41|124.51|1723
1680400800000|2023-04-02 02:00:00|126.47|124.57|126.39|124.49|126.89|124.99|126.3|124.4|1753
1680404400000|2023-04-02 03:00:00|126.4|124.5|126.86|124.96|126.88|124.98|126.36|124.46|1182
1680408000000|2023-04-02 04:00:00|126.85|124.95|126.37|124.47|127.08|125.18|126.36|124.46|1367
1680411600000|2023-04-02 05:00:00|126.36|124.46|126.34|124.44|126.43|124.53|126.07|124.17|1356
1680415200000|2023-04-02 06:00:00|126.35|124.45|126.39|124.49|126.55|124.65|126.08|124.18|958
1680418800000|2023-04-02 07:00:00|126.4|124.5|126.37|124.47|126.64|124.74|126.1|124.2|1512
1680422400000|2023-04-02 08:00:00|126.36|124.46|126.26|124.36|126.55|124.65|125.99|124.09|1316
1680426000000|2023-04-02 09:00:00|126.27|124.37|126.64|124.74|126.87|124.97|126.26|124.36|1578
1680429600000|2023-04-02 10:00:00|126.63|124.73|126.49|124.59|126.64|124.74|126.24|124.34|1159
1680433200000|2023-04-02 11:00:00|126.48|124.58|126.1|124.2|126.62|124.72|126.04|124.14|1670
1680436800000|2023-04-02 12:00:00|126.09|124.19|125.47|123.57|126.11|124.21|125.27|123.37|1794
1680440400000|2023-04-02 13:00:00|125.46|123.56|124.9|123|125.47|123.57|124.25|122.35|2898
1680444000000|2023-04-02 14:00:00|124.89|122.99|124.82|122.92|125.24|123.34|124.69|122.79|1718
1680447600000|2023-04-02 15:00:00|124.81|122.91|123.65|121.75|124.81|122.91|123.06|121.16|3420
1680451200000|2023-04-02 16:00:00|123.64|121.74|123.52|121.62|123.84|121.94|123.14|121.24|2082
1680454800000|2023-04-02 17:00:00|123.53|121.63|123.95|122.05|124.16|122.26|123.5|121.6|1490
1680458400000|2023-04-02 18:00:00|123.94|122.04|123.93|122.03|124.1|122.2|123.87|121.97|870
1680462000000|2023-04-02 19:00:00|123.92|122.02|123.67|119.77|124.7|122.05|123.26|119.36|2043
1680465600000|2023-04-02 20:00:00|123.68|119.78|124.47|120.57|124.55|120.65|123.5|119.6|1621
1680469200000|2023-04-02 21:00:00|124.46|120.56|123.37|121.47|124.66|121.67|123.2|120.55|949
1680472800000|2023-04-02 22:00:00|123.36|121.46|123.75|121.85|123.83|121.93|122.42|120.52|2811
1680476400000|2023-04-02 23:00:00|123.74|121.84|123.94|122.04|124.13|122.23|123.43|121.53|2196
1680480000000|2023-04-03 00:00:00|123.95|122.05|123.89|121.99|124.25|122.35|123.56|121.66|2507
1680483600000|2023-04-03 01:00:00|123.9|122|121.57|119.67|124.26|122.36|120.7|118.8|3544
1680487200000|2023-04-03 02:00:00|121.56|119.66|122.93|121.03|123.03|121.13|121.38|119.48|2902
1680490800000|2023-04-03 03:00:00|122.94|121.04|125.53|123.63|126.46|124.56|122.93|121.03|3942
1680494400000|2023-04-03 04:00:00|125.54|123.64|124.78|122.88|125.99|124.09|124.75|122.85|3237
1680498000000|2023-04-03 05:00:00|124.77|122.87|123.92|122.02|124.78|122.88|123.82|121.92|2672
1680501600000|2023-04-03 06:00:00|123.93|122.03|124.72|122.82|124.72|122.82|123.8|121.9|2123
1680505200000|2023-04-03 07:00:00|124.71|122.81|128.56|126.66|129.44|127.54|124.6|122.7|4968
1680508800000|2023-04-03 08:00:00|128.55|126.65|129.31|127.41|129.56|127.66|127.85|125.95|4619
1680512400000|2023-04-03 09:00:00|129.32|127.42|129.76|127.86|130.61|128.71|129.28|127.38|4002
1680516000000|2023-04-03 10:00:00|129.77|127.87|128.8|126.9|129.93|128.03|128.74|126.84|3606
1680519600000|2023-04-03 11:00:00|128.81|126.91|128.3|126.4|129.11|127.21|128.11|126.21|2561
1680523200000|2023-04-03 12:00:00|128.29|126.39|128.92|127.02|129.87|127.97|128.27|126.37|3117
1680526800000|2023-04-03 13:00:00|128.93|127.03|128.81|126.91|129.5|127.6|128.44|126.54|3623
1680530400000|2023-04-03 14:00:00|128.85|126.95|127.28|125.38|128.94|127.04|127.04|125.14|4695
1680534000000|2023-04-03 15:00:00|127.29|125.39|128.04|126.14|128.35|126.45|126.89|124.99|4249
1680537600000|2023-04-03 16:00:00|128.07|126.17|127.79|125.89|128.84|126.94|127.65|125.75|4055
1680541200000|2023-04-03 17:00:00|127.8|125.9|128.06|126.16|128.53|126.63|127.43|125.53|4052
1680544800000|2023-04-03 18:00:00|128.03|126.13|129.75|127.85|130.41|128.51|127.34|125.44|5770
1680548400000|2023-04-03 19:00:00|129.76|127.86|129.08|127.18|130.3|128.4|128.78|126.88|4947
1680552000000|2023-04-03 20:00:00|129.09|127.19|126.47|124.57|129.29|127.39|125.94|124.04|6067
1680555600000|2023-04-03 21:00:00|126.48|124.58|127.07|125.17|127.16|125.26|125.31|123.41|2878
1680559200000|2023-04-03 22:00:00|127.08|125.18|128.9|127|129.17|127.27|126.88|124.98|3663
1680562800000|2023-04-03 23:00:00|128.89|126.99|128.77|126.87|129.89|127.99|128.58|126.68|4280
1680566400000|2023-04-04 00:00:00|128.76|126.86|127.96|126.06|129.35|127.45|127.72|125.82|3755
1680570000000|2023-04-04 01:00:00|127.99|126.09|127.97|126.07|128.46|126.56|127.78|125.88|3552
1680573600000|2023-04-04 02:00:00|128.01|126.11|127.89|125.99|128.34|126.44|127.76|125.86|2933
1680577200000|2023-04-04 03:00:00|127.9|126|128.52|126.62|128.93|127.03|127.88|125.98|2382
1680580800000|2023-04-04 04:00:00|128.51|126.61|127.83|125.93|129.03|127.13|127.82|125.92|2499
1680584400000|2023-04-04 05:00:00|127.82|125.92|127.46|125.56|128.59|126.69|127.26|125.36|2215
1680588000000|2023-04-04 06:00:00|127.48|125.58|128.1|126.2|128.52|126.62|127.15|125.25|2808
1680591600000|2023-04-04 07:00:00|128.11|126.21|127.44|125.54|128.19|126.29|127.21|125.31|3070
1680595200000|2023-04-04 08:00:00|127.45|125.55|127.9|126|127.96|126.06|126.85|124.95|3241
1680598800000|2023-04-04 09:00:00|127.91|126.01|127.97|126.07|128.15|126.25|127.48|125.58|3054
1680602400000|2023-04-04 10:00:00|127.96|126.06|127.47|125.57|128.41|126.51|127.4|125.5|4257
1680606000000|2023-04-04 11:00:00|127.48|125.58|128.64|126.74|128.89|126.99|127.31|125.41|4711
1680609600000|2023-04-04 12:00:00|128.65|126.75|128.11|126.21|129.18|127.28|128.09|126.19|3378
1680613200000|2023-04-04 13:00:00|128.12|126.22|128.05|126.15|129.04|127.14|127.87|125.97|3743
1680616800000|2023-04-04 14:00:00|128.04|126.14|128|126.1|128.88|126.98|127.98|126.08|3851
1680620400000|2023-04-04 15:00:00|128.01|126.11|127.99|126.09|128.26|126.36|127.33|125.43|4391
1680624000000|2023-04-04 16:00:00|127.98|126.08|128.02|126.12|128.3|126.4|127.83|125.93|3340
1680627600000|2023-04-04 17:00:00|128|126.1|128.24|126.34|128.46|126.56|127.95|126.05|3274
1680631200000|2023-04-04 18:00:00|128.23|126.33|127.93|126.03|128.36|126.46|127.74|125.84|2335
1680634800000|2023-04-04 19:00:00|127.91|126.01|128.43|126.53|128.46|126.56|127.79|125.89|3465
1680638400000|2023-04-04 20:00:00|128.44|126.54|128.77|126.87|129.11|127.21|128.39|126.49|2630
1680642000000|2023-04-04 21:00:00|128.79|126.89|128.3|126.4|128.79|126.89|128.08|126.18|1567
1680645600000|2023-04-04 22:00:00|128.31|126.41|128.33|126.43|128.63|126.73|128.08|126.18|1689
1680649200000|2023-04-04 23:00:00|128.34|126.44|128.04|126.14|128.55|126.65|127.53|125.63|2581
1680652800000|2023-04-05 00:00:00|128.02|126.12|129.27|127.37|129.54|127.64|127.09|125.19|4330
1680656400000|2023-04-05 01:00:00|129.25|127.35|129.33|127.43|129.56|127.66|128.9|127|3712
1680660000000|2023-04-05 02:00:00|129.31|127.41|129.22|127.32|129.91|128.01|129.13|127.23|3397
1680663600000|2023-04-05 03:00:00|129.23|127.33|129.72|127.82|130.24|128.34|129.11|127.21|3691
1680667200000|2023-04-05 04:00:00|129.73|127.83|129.61|127.71|130.09|128.19|129.6|127.7|2452
1680670800000|2023-04-05 05:00:00|129.6|127.7|129.77|127.87|130.03|128.13|129.49|127.59|2368
1680674400000|2023-04-05 06:00:00|129.76|127.86|129.92|128.02|130.09|128.19|129.57|127.67|2505
1680678000000|2023-04-05 07:00:00|129.91|128.01|129.84|127.94|130.08|128.18|129.38|127.48|2583
1680681600000|2023-04-05 08:00:00|129.82|127.92|129.8|127.9|129.98|128.08|129.11|127.21|2440
1680685200000|2023-04-05 09:00:00|129.81|127.91|129.54|127.64|129.97|128.07|129.47|127.57|2089
1680688800000|2023-04-05 10:00:00|129.53|127.63|130.12|128.22|130.13|128.23|129.53|127.63|1788
1680692400000|2023-04-05 11:00:00|130.14|128.24|130.53|128.63|130.93|129.03|129.9|128|2720
1680696000000|2023-04-05 12:00:00|130.51|128.61|129.69|127.79|130.68|128.78|128.61|126.71|4264
1680699600000|2023-04-05 13:00:00|129.71|127.81|128.86|126.96|130.07|128.17|128.47|126.57|3205
1680703200000|2023-04-05 14:00:00|128.87|126.97|127.39|125.49|129.02|127.12|127.17|125.27|3978
1680706800000|2023-04-05 15:00:00|127.4|125.5|127.58|125.68|127.86|125.96|126.12|124.22|4073
1680710400000|2023-04-05 16:00:00|127.56|125.66|127.37|125.47|127.65|125.75|126.88|124.98|3542
1680714000000|2023-04-05 17:00:00|127.35|125.45|127.92|126.02|128.54|126.64|127.28|125.38|2826
1680717600000|2023-04-05 18:00:00|127.94|126.04|128.11|126.21|128.14|126.24|127.47|125.57|2334
1680721200000|2023-04-05 19:00:00|128.12|126.22|128.28|126.38|128.69|126.79|127.6|125.7|2967
1680724800000|2023-04-05 20:00:00|128.27|126.37|128.14|126.24|128.47|126.57|128.04|126.14|2071
1680728400000|2023-04-05 21:00:00|128.15|126.25|127.97|126.07|128.26|126.36|127.85|125.95|1476
1680732000000|2023-04-05 22:00:00|127.95|126.05|128.22|126.32|128.27|126.37|127.8|125.9|2168
1680735600000|2023-04-05 23:00:00|128.21|126.31|128.25|126.35|128.42|126.52|127.97|126.07|1451
1680739200000|2023-04-06 00:00:00|128.24|126.34|126.91|125.01|128.34|126.44|126.7|124.8|3114
1680742800000|2023-04-06 01:00:00|126.9|125|127.09|125.19|127.23|125.33|125.8|123.9|2994
1680746400000|2023-04-06 02:00:00|127.1|125.2|127.05|125.15|127.31|125.41|126.77|124.87|2292
1680750000000|2023-04-06 03:00:00|127.06|125.16|127.8|125.9|127.85|125.95|126.95|125.05|2446
1680753600000|2023-04-06 04:00:00|127.81|125.91|127.86|125.96|128|126.1|127.57|125.67|2122
1680757200000|2023-04-06 05:00:00|127.85|125.95|127.61|125.71|128|126.1|127.4|125.5|2223
1680760800000|2023-04-06 06:00:00|127.62|125.72|127.68|125.78|127.87|125.97|127.47|125.57|1611
1680764400000|2023-04-06 07:00:00|127.69|125.79|126.87|124.97|128.03|126.13|126.84|124.94|2854
1680768000000|2023-04-06 08:00:00|126.88|124.98|127.33|125.43|127.48|125.58|126.5|124.6|2522
1680771600000|2023-04-06 09:00:00|127.34|125.44|126.89|124.99|127.74|125.84|126.87|124.97|1757
1680775200000|2023-04-06 10:00:00|126.9|125|126.42|124.52|126.96|125.06|126.18|124.28|3660
1680778800000|2023-04-06 11:00:00|126.4|124.5|127.24|125.34|127.32|125.42|126.35|124.45|2648
1680782400000|2023-04-06 12:00:00|127.23|125.33|126.84|124.94|127.38|125.48|126.48|124.58|2536
1680786000000|2023-04-06 13:00:00|126.83|124.93|126.75|124.85|127.35|125.45|126.11|124.21|2927
1680789600000|2023-04-06 14:00:00|126.74|124.84|127.12|125.22|127.26|125.36|126.69|124.79|3363
1680793200000|2023-04-06 15:00:00|127.13|125.23|127.97|126.07|128.61|126.71|127.09|125.19|3807
1680796800000|2023-04-06 16:00:00|127.98|126.08|127.79|125.89|128.23|126.33|127.7|125.8|2304
1680800400000|2023-04-06 17:00:00|127.78|125.88|127.85|125.95|128.07|126.17|127.73|125.83|1823
1680804000000|2023-04-06 18:00:00|127.86|125.96|127.24|125.34|127.93|126.03|127.14|125.24|2146
1680807600000|2023-04-06 19:00:00|127.22|125.32|127.52|125.62|127.72|125.82|127.05|125.15|2000
1680811200000|2023-04-06 20:00:00|127.51|125.61|126.69|124.79|127.71|125.81|126.61|124.71|2445
1680814800000|2023-04-06 21:00:00|126.68|124.78|126.72|124.82|127.07|125.17|126.49|124.59|1483
1680818400000|2023-04-06 22:00:00|126.71|124.81|126.95|125.05|126.98|125.08|126.31|124.41|2010
1680822000000|2023-04-06 23:00:00|126.94|125.04|127.05|125.15|127.19|125.29|126.74|124.84|1931
1680825600000|2023-04-07 00:00:00|127.03|125.13|127.43|125.53|127.56|125.66|126.6|124.7|1787
1680829200000|2023-04-07 01:00:00|127.45|125.55|126.84|124.94|127.46|125.56|126.71|124.81|1987
1680832800000|2023-04-07 02:00:00|126.83|124.93|126.72|124.82|127.08|125.18|126.17|124.27|2216
1680836400000|2023-04-07 03:00:00|126.73|124.83|126.84|124.94|127.62|125.72|126.53|124.63|2800
1680840000000|2023-04-07 04:00:00|126.83|124.93|126.98|125.08|127.31|125.41|126.77|124.87|2251
1680843600000|2023-04-07 05:00:00|126.99|125.09|126.39|124.49|127.04|125.14|126.11|124.21|2032
1680847200000|2023-04-07 06:00:00|126.4|124.5|125.9|124|126.49|124.59|125.66|123.76|2440
1680850800000|2023-04-07 07:00:00|125.91|124.01|125.33|123.43|126.1|124.2|125.29|123.39|2718
1680854400000|2023-04-07 08:00:00|125.36|123.46|124.76|122.86|125.51|123.61|124.68|122.78|2764
1680858000000|2023-04-07 09:00:00|124.75|122.85|124.96|123.06|125.09|123.19|124.65|122.75|2154
1680861600000|2023-04-07 10:00:00|124.93|123.03|125.38|123.48|125.6|123.7|124.93|123.03|1919
1680865200000|2023-04-07 11:00:00|125.4|123.5|124.52|122.62|125.41|123.51|124.25|122.35|2171
1680868800000|2023-04-07 12:00:00|124.5|122.6|124.9|123|125.47|123.57|124.22|122.32|3469
1680872400000|2023-04-07 13:00:00|124.91|123.01|125.09|123.19|125.22|123.32|124.61|122.71|2482
1680876000000|2023-04-07 14:00:00|125.1|123.2|125.36|123.46|125.57|123.67|124.85|122.95|1676
1680879600000|2023-04-07 15:00:00|125.37|123.47|125.61|123.71|125.75|123.85|125.32|123.42|1305
1680883200000|2023-04-07 16:00:00|125.62|123.72|125.17|123.27|125.73|123.83|125.14|123.24|1321
1680886800000|2023-04-07 17:00:00|125.18|123.28|125.3|123.4|125.61|123.71|125.18|123.28|989
1680890400000|2023-04-07 18:00:00|125.29|123.39|125.17|123.27|125.52|123.62|125.04|123.14|793
1680894000000|2023-04-07 19:00:00|125.18|123.28|125.28|123.38|125.29|123.39|124.81|122.91|738
1680897600000|2023-04-07 20:00:00|125.3|123.4|124.95|123.05|125.3|123.4|124.95|123.05|971
1680937200000|2023-04-08 07:00:00|126.01|124.11|125.77|123.87|126.01|124.11|125.65|123.75|924
1680940800000|2023-04-08 08:00:00|125.78|123.88|125.52|123.62|126.09|124.19|125.5|123.6|936
1680944400000|2023-04-08 09:00:00|125.53|123.63|125.51|123.61|125.71|123.81|125.31|123.41|1324
1680948000000|2023-04-08 10:00:00|125.5|123.6|125.54|123.64|125.56|123.66|125.36|123.46|704
1680951600000|2023-04-08 11:00:00|125.53|123.63|125.31|123.41|125.54|123.64|125.1|123.2|1148
1680955200000|2023-04-08 12:00:00|125.33|123.43|125.17|123.27|125.42|123.52|125.05|123.15|807
1680958800000|2023-04-08 13:00:00|125.18|123.28|125.63|123.73|125.63|123.73|125.18|123.28|1096
1680962400000|2023-04-08 14:00:00|125.62|123.72|125.57|123.67|125.82|123.92|125.49|123.59|1107
1680966000000|2023-04-08 15:00:00|125.58|123.68|125.59|123.69|125.74|123.84|125.51|123.61|1009
1680969600000|2023-04-08 16:00:00|125.6|123.7|125.37|123.47|125.71|123.81|125.37|123.47|642
1680973200000|2023-04-08 17:00:00|125.38|123.48|125.02|123.12|125.62|123.72|124.86|122.96|833
1680976800000|2023-04-08 18:00:00|125.01|123.11|124.36|122.46|125.4|123.5|123.88|121.98|2131
1680980400000|2023-04-08 19:00:00|124.35|122.45|124.36|122.46|124.71|122.81|124.04|122.14|1744
1680984000000|2023-04-08 20:00:00|124.37|122.47|124.41|122.51|124.8|122.9|124.35|122.45|1495
1680987600000|2023-04-08 21:00:00|124.4|122.5|124.58|122.68|124.71|122.81|124.32|122.42|1224
1680991200000|2023-04-08 22:00:00|124.57|122.67|124.46|122.56|124.57|122.67|123.96|122.06|1656
1680994800000|2023-04-08 23:00:00|124.47|122.57|124.83|122.93|124.93|123.03|124.47|122.57|1198
1680998400000|2023-04-09 00:00:00|124.82|122.92|125.2|123.3|125.33|123.43|124.67|122.77|1407
1681002000000|2023-04-09 01:00:00|125.19|123.29|125.57|123.67|125.72|123.82|125.18|123.28|1059
1681005600000|2023-04-09 02:00:00|125.58|123.68|125.65|123.75|125.8|123.9|125.46|123.56|885
1681009200000|2023-04-09 03:00:00|125.66|123.76|125.52|123.62|125.77|123.87|125.5|123.6|779
1681012800000|2023-04-09 04:00:00|125.51|123.61|125.7|123.8|125.72|123.82|125.27|123.37|723
1681016400000|2023-04-09 05:00:00|125.69|123.79|125.49|123.59|125.98|124.08|125.49|123.59|910
1681020000000|2023-04-09 06:00:00|125.48|123.58|124.72|122.82|125.5|123.6|124.41|122.51|2528
1681023600000|2023-04-09 07:00:00|124.73|122.83|125.02|123.12|125.03|123.13|124.39|122.49|1249
1681027200000|2023-04-09 08:00:00|125.03|123.13|124.97|123.07|125.09|123.19|124.7|122.8|793
1681030800000|2023-04-09 09:00:00|124.96|123.06|124.84|122.94|125.13|123.23|124.67|122.77|800
1681034400000|2023-04-09 10:00:00|124.82|122.92|124.98|123.08|125.11|123.21|124.71|122.81|758
1681038000000|2023-04-09 11:00:00|124.97|123.07|125.3|123.4|125.32|123.42|124.76|122.86|1067
1681041600000|2023-04-09 12:00:00|125.29|123.39|125.55|123.65|125.86|123.96|125.29|123.39|1534
1681045200000|2023-04-09 13:00:00|125.56|123.66|125.34|123.44|125.75|123.85|125.2|123.3|1035
1681048800000|2023-04-09 14:00:00|125.35|123.45|125.09|123.19|125.61|123.71|124.79|122.89|1454
1681052400000|2023-04-09 15:00:00|125.08|123.18|125.28|123.38|125.41|123.51|124.93|123.03|1019
1681056000000|2023-04-09 16:00:00|125.29|123.39|125.2|123.3|125.7|123.8|125.13|123.23|933
1681059600000|2023-04-09 17:00:00|125.21|123.31|124.85|122.95|125.26|123.36|124.75|122.85|735
1681063200000|2023-04-09 18:00:00|124.86|122.96|125.27|123.37|125.31|123.41|124.75|122.85|989
1681066800000|2023-04-09 19:00:00|125.28|123.38|126.98|123.08|126.98|124.09|125.28|122.73|2022
1681070400000|2023-04-09 20:00:00|126.96|123.06|127.18|123.28|127.27|123.37|126.82|122.92|1469
1681074000000|2023-04-09 21:00:00|127.19|123.29|126.67|124.77|127.5|124.83|126.14|123.28|2653
1681077600000|2023-04-09 22:00:00|126.65|124.75|126.94|125.04|127.43|125.53|126.65|124.75|4235
1681081200000|2023-04-09 23:00:00|126.95|125.05|126.51|124.61|127.16|125.26|126.39|124.49|2114
1681084800000|2023-04-10 00:00:00|126.52|124.62|126.44|124.54|127.08|125.18|126.3|124.4|2433
1681088400000|2023-04-10 01:00:00|126.42|124.52|125.26|123.36|126.45|124.55|125.21|123.31|2952
1681092000000|2023-04-10 02:00:00|125.25|123.35|125.66|123.76|125.88|123.98|125.07|123.17|2229
1681095600000|2023-04-10 03:00:00|125.65|123.75|125.87|123.97|126.27|124.37|125.63|123.73|1861
1681099200000|2023-04-10 04:00:00|125.86|123.96|125.68|123.78|126.1|124.2|125.6|123.7|1419
1681102800000|2023-04-10 05:00:00|125.69|123.79|125.97|124.07|126.19|124.29|125.38|123.48|1565
1681106400000|2023-04-10 06:00:00|125.95|124.05|125.62|123.72|126.02|124.12|125.58|123.68|873
1681110000000|2023-04-10 07:00:00|125.61|123.71|126.42|124.52|126.42|124.52|125.59|123.69|1384
1681113600000|2023-04-10 08:00:00|126.41|124.51|126.45|124.55|126.81|124.91|126.4|124.5|1568
1681117200000|2023-04-10 09:00:00|126.46|124.56|126.66|124.76|126.78|124.88|126.44|124.54|1161
1681120800000|2023-04-10 10:00:00|126.67|124.77|126.77|124.87|126.79|124.89|126.47|124.57|1316
1681124400000|2023-04-10 11:00:00|126.76|124.86|126.3|124.4|126.97|125.07|126.26|124.36|1572
1681128000000|2023-04-10 12:00:00|126.31|124.41|125.87|123.97|126.35|124.45|125.87|123.97|1645
1681131600000|2023-04-10 13:00:00|125.89|123.99|125.62|123.72|126.18|124.28|125.61|123.71|2373
1681135200000|2023-04-10 14:00:00|125.61|123.71|126.14|124.24|126.23|124.33|125.43|123.53|3069
1681138800000|2023-04-10 15:00:00|126.13|124.23|126.17|124.27|126.53|124.63|126.07|124.17|3119
1681142400000|2023-04-10 16:00:00|126.16|124.26|126.97|125.07|126.98|125.08|125.56|123.66|4391
1681146000000|2023-04-10 17:00:00|126.96|125.06|127.25|125.35|127.78|125.88|126.82|124.92|5643
1681149600000|2023-04-10 18:00:00|127.26|125.36|128.18|126.28|128.27|126.37|127.21|125.31|3306
1681153200000|2023-04-10 19:00:00|128.21|126.31|128.25|126.35|128.5|126.6|127.82|125.92|4105
1681156800000|2023-04-10 20:00:00|128.26|126.36|127.48|125.58|128.35|126.45|127.36|125.46|3433
1681160400000|2023-04-10 21:00:00|127.49|125.59|127.88|125.98|127.91|126.01|127.43|125.53|2931
1681164000000|2023-04-10 22:00:00|127.87|125.97|128.9|127|129|127.1|127.76|125.86|4467
1681167600000|2023-04-10 23:00:00|128.91|127.01|129.05|127.15|129.7|127.8|128.8|126.9|3938
1681171200000|2023-04-11 00:00:00|129.04|127.14|129.01|127.11|129.49|127.59|128.63|126.73|3727
1681174800000|2023-04-11 01:00:00|129|127.1|129.61|127.71|129.65|127.75|128.46|126.56|3997
1681178400000|2023-04-11 02:00:00|129.64|127.74|130.1|128.2|130.45|128.55|129.35|127.45|4831
1681182000000|2023-04-11 03:00:00|130.09|128.19|129.77|127.87|130.13|128.23|129.43|127.53|3049
1681185600000|2023-04-11 04:00:00|129.76|127.86|129.91|128.01|130.17|128.27|129.59|127.69|2922
1681189200000|2023-04-11 05:00:00|129.89|127.99|129.65|127.75|130.49|128.59|129.54|127.64|3122
1681192800000|2023-04-11 06:00:00|129.66|127.76|130.55|128.65|130.77|128.87|129.63|127.73|2142
1681196400000|2023-04-11 07:00:00|130.56|128.66|130.49|128.59|130.85|128.95|130.32|128.42|2713
1681200000000|2023-04-11 08:00:00|130.5|128.6|130.04|128.14|130.58|128.68|129.8|127.9|2065
1681203600000|2023-04-11 09:00:00|130.05|128.15|130.23|128.33|130.3|128.4|129.73|127.83|1769
1681207200000|2023-04-11 10:00:00|130.21|128.31|130.38|128.48|130.45|128.55|130.12|128.22|1878
1681210800000|2023-04-11 11:00:00|130.4|128.5|129.78|127.88|130.43|128.53|129.66|127.76|2293
1681214400000|2023-04-11 12:00:00|129.77|127.87|129.91|128.01|130.1|128.2|129.43|127.53|2894
1681218000000|2023-04-11 13:00:00|129.9|128|130.18|128.28|130.23|128.33|129.56|127.66|3137
1681221600000|2023-04-11 14:00:00|130.17|128.27|129.49|127.59|130.36|128.46|128.91|127.01|3848
1681225200000|2023-04-11 15:00:00|129.52|127.62|129.91|128.01|130.11|128.21|129.35|127.45|3131
1681228800000|2023-04-11 16:00:00|129.9|128|130.19|128.29|130.74|128.84|129.84|127.94|3649
1681232400000|2023-04-11 17:00:00|130.2|128.3|130.67|128.77|130.84|128.94|129.84|127.94|3328
1681236000000|2023-04-11 18:00:00|130.68|128.78|130.5|128.6|130.73|128.83|130.29|128.39|2469
1681239600000|2023-04-11 19:00:00|130.51|128.61|130.07|128.17|131.69|129.79|130.06|128.16|3840
1681243200000|2023-04-11 20:00:00|130.08|128.18|129.9|128|130.15|128.25|129.35|127.45|3005
1681246800000|2023-04-11 21:00:00|129.91|128.01|129.91|128.01|130.06|128.16|129.55|127.65|1201
1681250400000|2023-04-11 22:00:00|129.92|128.02|130.14|128.24|130.74|128.84|129.75|127.85|1817
1681254000000|2023-04-11 23:00:00|130.15|128.25|130.19|128.29|130.41|128.51|129.6|127.7|1699
1681257600000|2023-04-12 00:00:00|130.18|128.28|129.87|127.97|130.74|128.84|129.79|127.89|3224
1681261200000|2023-04-12 01:00:00|129.88|127.98|128.97|127.07|130.42|128.52|128.62|126.72|3723
1681264800000|2023-04-12 02:00:00|128.98|127.08|127.7|125.8|128.99|127.09|126.61|124.71|6023
1681268400000|2023-04-12 03:00:00|127.69|125.79|127.11|125.21|127.71|125.81|126.6|124.7|4176
1681272000000|2023-04-12 04:00:00|127.12|125.22|127.88|125.98|127.91|126.01|126.82|124.92|3070
1681275600000|2023-04-12 05:00:00|127.89|125.99|127.9|126|128.1|126.2|127.7|125.8|3393
1681279200000|2023-04-12 06:00:00|127.89|125.99|128.37|126.47|128.44|126.54|127.82|125.92|2008
1681282800000|2023-04-12 07:00:00|128.34|126.44|128.48|126.58|128.86|126.96|128.29|126.39|2275
1681286400000|2023-04-12 08:00:00|128.49|126.59|127.84|125.94|128.65|126.75|127.83|125.93|2450
1681290000000|2023-04-12 09:00:00|127.85|125.95|128.22|126.32|128.4|126.5|127.77|125.87|1761
1681293600000|2023-04-12 10:00:00|128.2|126.3|128.17|126.27|128.38|126.48|127.9|126|1443
1681297200000|2023-04-12 11:00:00|128.16|126.26|128.09|126.19|128.31|126.41|127.63|125.73|2469
1681300800000|2023-04-12 12:00:00|128.1|126.2|128.83|126.93|129.59|127.69|127.27|125.37|4269
1681304400000|2023-04-12 13:00:00|128.84|126.94|129.3|127.4|130.1|128.2|128.82|126.92|5462
1681308000000|2023-04-12 14:00:00|129.29|127.39|129.95|128.05|130.94|129.04|129.07|127.17|6009
1681311600000|2023-04-12 15:00:00|129.94|128.04|129.85|127.95|130.37|128.47|128.69|126.79|5332
1681315200000|2023-04-12 16:00:00|129.87|127.97|129.57|127.67|129.96|128.06|129.54|127.64|3028
1681318800000|2023-04-12 17:00:00|129.58|127.68|129.95|128.05|130.15|128.25|129.43|127.53|3025
1681322400000|2023-04-12 18:00:00|129.92|128.02|129.18|127.28|130.12|128.22|128.92|127.02|3937
1681326000000|2023-04-12 19:00:00|129.19|127.29|129.3|127.4|129.69|127.79|128.92|127.02|3283
1681329600000|2023-04-12 20:00:00|129.29|127.39|129.7|127.8|129.85|127.95|129.23|127.33|2333
1681333200000|2023-04-12 21:00:00|129.69|127.79|130.15|128.25|130.17|128.27|129.56|127.66|1136
1681336800000|2023-04-12 22:00:00|130.16|128.26|129.68|127.78|130.24|128.34|129.57|127.67|2847
1681340400000|2023-04-12 23:00:00|129.69|127.79|129.79|127.89|130.22|128.32|129.51|127.61|2816
1681344000000|2023-04-13 00:00:00|129.78|127.88|129.41|127.51|130.04|128.14|129.18|127.28|3282
1681347600000|2023-04-13 01:00:00|129.4|127.5|129.45|127.55|129.6|127.7|128.93|127.03|3092
1681351200000|2023-04-13 02:00:00|129.43|127.53|129.4|127.5|129.59|127.69|129.05|127.15|2556
1681354800000|2023-04-13 03:00:00|129.39|127.49|129.56|127.66|129.92|128.02|129.26|127.36|2274
1681358400000|2023-04-13 04:00:00|129.57|127.67|129.67|127.77|129.7|127.8|129.43|127.53|1308
1681362000000|2023-04-13 05:00:00|129.66|127.76|129.78|127.88|129.85|127.95|129.6|127.7|1305
1681365600000|2023-04-13 06:00:00|129.77|127.87|129.45|127.55|129.94|128.04|129.26|127.36|1692
1681369200000|2023-04-13 07:00:00|129.44|127.54|129.85|127.95|130.05|128.15|129.44|127.54|2181
1681372800000|2023-04-13 08:00:00|129.84|127.94|130.68|128.78|130.87|128.97|129.75|127.85|4228
1681376400000|2023-04-13 09:00:00|130.67|128.77|131.52|129.62|131.6|129.7|130.65|128.75|3984
1681380000000|2023-04-13 10:00:00|131.5|129.6|131.61|129.71|132.06|130.16|131.36|129.46|3253
1681383600000|2023-04-13 11:00:00|131.63|129.73|131.28|129.38|131.87|129.97|131.11|129.21|2724
1681387200000|2023-04-13 12:00:00|131.27|129.37|132.48|130.58|132.61|130.71|131.27|129.37|3719
1681390800000|2023-04-13 13:00:00|132.47|130.57|132.1|130.2|132.85|130.95|131.89|129.99|4056
1681394400000|2023-04-13 14:00:00|132.09|130.19|132.69|130.79|132.71|130.81|131.94|130.04|3578
1681398000000|2023-04-13 15:00:00|132.68|130.78|132.23|130.33|132.78|130.88|132.1|130.2|3443
1681401600000|2023-04-13 16:00:00|132.24|130.34|131.97|130.07|132.74|130.84|131.73|129.83|2582
1681405200000|2023-04-13 17:00:00|131.96|130.06|132.46|130.56|132.57|130.67|131.96|130.06|2249
1681408800000|2023-04-13 18:00:00|132.45|130.55|132.53|130.63|132.57|130.67|132.22|130.32|1959
1681412400000|2023-04-13 19:00:00|132.52|130.62|132.14|130.24|132.57|130.67|132|130.1|1868
1681416000000|2023-04-13 20:00:00|132.09|130.19|131.6|129.7|132.14|130.24|131.44|129.54|2630
1681419600000|2023-04-13 21:00:00|131.59|129.69|131.91|130.01|132.18|130.28|131.56|129.66|1582
1681423200000|2023-04-13 22:00:00|131.88|129.98|132.12|130.22|132.25|130.35|131.76|129.86|1393
1681426800000|2023-04-13 23:00:00|132.13|130.23|132.1|130.2|132.24|130.34|131.87|129.97|1338
1681430400000|2023-04-14 00:00:00|132.11|130.21|134.65|132.75|134.83|132.93|132.03|130.13|5187
1681434000000|2023-04-14 01:00:00|134.66|132.76|134.85|132.95|135.31|133.41|134.53|132.63|4884
1681437600000|2023-04-14 02:00:00|134.84|132.94|134.32|132.42|135.41|133.51|134.05|132.15|4664
1681441200000|2023-04-14 03:00:00|134.33|132.43|134.53|132.63|135.05|133.15|134.2|132.3|3435
1681444800000|2023-04-14 04:00:00|134.55|132.65|134.75|132.85|134.97|133.07|134.22|132.32|3092
1681448400000|2023-04-14 05:00:00|134.74|132.84|134.66|132.76|134.96|133.06|134.38|132.48|2849
1681452000000|2023-04-14 06:00:00|134.68|132.78|135.18|133.28|135.23|133.33|134.53|132.63|3992
1681455600000|2023-04-14 07:00:00|135.12|133.22|133.69|131.79|135.22|133.32|133.58|131.68|4429
1681459200000|2023-04-14 08:00:00|133.75|131.85|133.67|131.77|134.29|132.39|133.22|131.32|4160
1681462800000|2023-04-14 09:00:00|133.68|131.78|134.34|132.44|134.39|132.49|133.58|131.68|2428
1681466400000|2023-04-14 10:00:00|134.37|132.47|134.25|132.35|134.72|132.82|134.02|132.12|2524
1681470000000|2023-04-14 11:00:00|134.24|132.34|134.5|132.6|134.53|132.63|133.98|132.08|2447
1681473600000|2023-04-14 12:00:00|134.49|132.59|132.76|130.86|134.6|132.7|132.6|130.7|4836
1681477200000|2023-04-14 13:00:00|132.78|130.88|133.7|131.8|133.98|132.08|132.76|130.86|4624
1681480800000|2023-04-14 14:00:00|133.71|131.81|133.15|131.25|134|132.1|132.68|130.78|5590
1681484400000|2023-04-14 15:00:00|133.14|131.24|130.27|128.37|133.18|131.28|130.04|128.14|6139
1681488000000|2023-04-14 16:00:00|130.26|128.36|130.8|128.9|130.86|128.96|129.92|128.02|4829
1681491600000|2023-04-14 17:00:00|130.82|128.92|131.84|129.94|131.95|130.05|130.72|128.82|3844
1681495200000|2023-04-14 18:00:00|131.83|129.93|131.94|130.04|132.19|130.29|131.71|129.81|3388
1681498800000|2023-04-14 19:00:00|131.93|130.03|133.09|131.19|133.12|131.22|131.85|129.95|3088
1681502400000|2023-04-14 20:00:00|133.1|131.2|133.48|131.58|133.86|131.96|132.77|130.87|3227
1681542000000|2023-04-15 07:00:00|132.23|130.33|132.88|130.98|133.13|131.23|132.23|130.33|1359
1681545600000|2023-04-15 08:00:00|132.89|130.99|133.17|131.27|133.18|131.28|132.74|130.84|1519
1681549200000|2023-04-15 09:00:00|133.18|131.28|133.75|131.85|134.02|132.12|133.17|131.27|1362
1681552800000|2023-04-15 10:00:00|133.76|131.86|133.51|131.61|133.94|132.04|133.35|131.45|1380
1681556400000|2023-04-15 11:00:00|133.52|131.62|133.83|131.93|133.84|131.94|133.5|131.6|1429
1681560000000|2023-04-15 12:00:00|133.81|131.91|133.8|131.9|134.02|132.12|133.62|131.72|1280
1681563600000|2023-04-15 13:00:00|133.81|131.91|133|131.1|133.86|131.96|132.8|130.9|2083
1681567200000|2023-04-15 14:00:00|133.01|131.11|133.2|131.3|133.74|131.84|132.66|130.76|1937
1681570800000|2023-04-15 15:00:00|133.21|131.31|133.18|131.28|133.74|131.84|133.12|131.22|1585
1681574400000|2023-04-15 16:00:00|133.19|131.29|133.5|131.6|133.54|131.64|133.04|131.14|1873
1681578000000|2023-04-15 17:00:00|133.49|131.59|133.07|131.17|133.71|131.81|132.66|130.76|2016
1681581600000|2023-04-15 18:00:00|133.06|131.16|133.69|131.79|133.75|131.85|133.05|131.15|1286
1681585200000|2023-04-15 19:00:00|133.7|131.8|133.96|132.06|133.98|132.08|133.27|131.37|1842
1681588800000|2023-04-15 20:00:00|133.97|132.07|133.52|131.62|134.66|132.76|133.47|131.57|2086
1681592400000|2023-04-15 21:00:00|133.51|131.61|133.24|131.34|133.61|131.71|133.19|131.29|1192
1681596000000|2023-04-15 22:00:00|133.23|131.33|133.97|132.07|134.09|132.19|133.12|131.22|1772
1681599600000|2023-04-15 23:00:00|133.98|132.08|133.62|131.72|134.07|132.17|133.58|131.68|761
1681603200000|2023-04-16 00:00:00|133.63|131.73|133.55|131.65|133.95|132.05|133.49|131.59|1503
1681606800000|2023-04-16 01:00:00|133.56|131.66|133.35|131.45|133.63|131.73|132|130.1|3205
1681610400000|2023-04-16 02:00:00|133.33|131.43|133.3|131.4|133.49|131.59|133.11|131.21|1977
1681614000000|2023-04-16 03:00:00|133.29|131.39|133.18|131.28|133.41|131.51|133.02|131.12|1692
1681617600000|2023-04-16 04:00:00|133.17|131.27|133.7|131.8|134.01|132.11|133.03|131.13|1813
1681621200000|2023-04-16 05:00:00|133.71|131.81|134.08|132.18|134.14|132.24|133.56|131.66|1403
1681624800000|2023-04-16 06:00:00|134.09|132.19|134.3|132.4|134.68|132.78|134.05|132.15|1514
1681628400000|2023-04-16 07:00:00|134.29|132.39|134.29|132.39|134.53|132.63|134.28|132.38|1251
1681632000000|2023-04-16 08:00:00|134.3|132.4|134.57|132.67|134.72|132.82|134.04|132.14|1295
1681635600000|2023-04-16 09:00:00|134.58|132.68|134.26|132.36|134.67|132.77|134.2|132.3|1624
1681639200000|2023-04-16 10:00:00|134.25|132.35|134.38|132.48|134.82|132.92|134.11|132.21|1459
1681642800000|2023-04-16 11:00:00|134.37|132.47|134.11|132.21|134.65|132.75|133.89|131.99|1230
1681646400000|2023-04-16 12:00:00|134.09|132.19|134.54|132.64|134.65|132.75|134.04|132.14|1497
1681650000000|2023-04-16 13:00:00|134.55|132.65|134.48|132.58|134.9|133|133.84|131.94|2105
1681653600000|2023-04-16 14:00:00|134.49|132.59|135.18|133.28|135.7|133.8|134.25|132.35|2438
1681657200000|2023-04-16 15:00:00|135.17|133.27|136.17|134.27|136.34|134.44|134.9|133|1862
1681660800000|2023-04-16 16:00:00|136.16|134.26|136.24|134.34|136.37|134.47|135.51|133.61|1980
1681664400000|2023-04-16 17:00:00|136.23|134.33|135.6|133.7|136.38|134.48|135.57|133.67|2070
1681668000000|2023-04-16 18:00:00|135.62|133.72|136.62|134.72|136.62|134.72|135.62|133.72|1545
1681671600000|2023-04-16 19:00:00|136.63|134.73|136.98|133.08|137.96|135.21|136.28|133.06|2991
1681675200000|2023-04-16 20:00:00|136.99|133.09|137.65|133.75|137.97|134.07|136.23|132.33|2665
1681678800000|2023-04-16 21:00:00|137.66|133.76|136.44|134.54|137.88|134.62|135.92|133.13|2252
1681682400000|2023-04-16 22:00:00|136.43|134.53|136.12|134.22|136.55|134.65|135.82|133.92|2125
1681686000000|2023-04-16 23:00:00|136.11|134.21|135.4|133.5|136.2|134.3|135.07|133.17|3386
1681689600000|2023-04-17 00:00:00|135.39|133.49|133.02|131.12|135.58|133.68|132.98|131.08|5531
1681693200000|2023-04-17 01:00:00|133.01|131.11|133.38|131.48|133.95|132.05|132.39|130.49|4411
1681696800000|2023-04-17 02:00:00|133.37|131.47|134.39|132.49|134.8|132.9|133.31|131.41|2907
1681700400000|2023-04-17 03:00:00|134.4|132.5|134.31|132.41|134.55|132.65|133.88|131.98|2098
1681704000000|2023-04-17 04:00:00|134.32|132.42|134.25|132.35|134.6|132.7|133.48|131.58|2334
1681707600000|2023-04-17 05:00:00|134.26|132.36|134.43|132.53|134.44|132.54|133.94|132.04|2277
1681711200000|2023-04-17 06:00:00|134.41|132.51|133.6|131.7|134.51|132.61|133.56|131.66|2521
1681714800000|2023-04-17 07:00:00|133.61|131.71|133.79|131.89|134.23|132.33|133.45|131.55|3986
1681718400000|2023-04-17 08:00:00|133.78|131.88|134.23|132.33|134.26|132.36|133.45|131.55|3139
1681722000000|2023-04-17 09:00:00|134.22|132.32|133.81|131.91|134.29|132.39|133.65|131.75|2899
1681725600000|2023-04-17 10:00:00|133.8|131.9|133.97|132.07|134.01|132.11|133.16|131.26|3285
1681729200000|2023-04-17 11:00:00|133.98|132.08|133.06|131.16|134.07|132.17|132.21|130.31|3328
1681732800000|2023-04-17 12:00:00|133.05|131.15|133.09|131.19|133.25|131.35|132.62|130.72|3753
1681736400000|2023-04-17 13:00:00|133.11|131.21|132.82|130.92|133.15|131.25|131.94|130.04|4975
1681740000000|2023-04-17 14:00:00|132.81|130.91|132.59|130.69|132.89|130.99|131.92|130.02|3717
1681743600000|2023-04-17 15:00:00|132.6|130.7|131.81|129.91|132.61|130.71|131.25|129.35|3912
1681747200000|2023-04-17 16:00:00|131.82|129.92|132.33|130.43|132.56|130.66|131.57|129.67|3414
1681750800000|2023-04-17 17:00:00|132.32|130.42|132.36|130.46|132.5|130.6|132.15|130.25|2000
1681754400000|2023-04-17 18:00:00|132.38|130.48|132.84|130.94|132.98|131.08|132.25|130.35|1605
1681758000000|2023-04-17 19:00:00|132.83|130.93|132.94|131.04|133.04|131.14|132.56|130.66|2493
1681761600000|2023-04-17 20:00:00|132.95|131.05|132.61|130.71|133.01|131.11|132.57|130.67|1894
1681765200000|2023-04-17 21:00:00|132.6|130.7|132.59|130.69|132.75|130.85|132.18|130.28|1055
1681768800000|2023-04-17 22:00:00|132.58|130.68|132.94|131.04|133.03|131.13|132.57|130.67|1295
1681772400000|2023-04-17 23:00:00|132.95|131.05|132.57|130.67|133.01|131.11|132.29|130.39|1814
1681776000000|2023-04-18 00:00:00|132.56|130.66|132.78|130.88|132.94|131.04|132.4|130.5|2348
1681779600000|2023-04-18 01:00:00|132.79|130.89|132.66|130.76|132.82|130.92|131.33|129.43|3591
1681783200000|2023-04-18 02:00:00|132.67|130.77|133.23|131.33|133.49|131.59|132.63|130.73|2633
1681786800000|2023-04-18 03:00:00|133.22|131.32|133.29|131.39|133.39|131.49|132.9|131|1749
1681790400000|2023-04-18 04:00:00|133.3|131.4|133.46|131.56|133.52|131.62|133.17|131.27|1613
1681794000000|2023-04-18 05:00:00|133.47|131.57|133.64|131.74|133.7|131.8|133.34|131.44|2085
1681797600000|2023-04-18 06:00:00|133.63|131.73|134.12|132.22|134.17|132.27|133.63|131.73|3058
1681801200000|2023-04-18 07:00:00|134.13|132.23|134.06|132.16|134.15|132.25|133.68|131.78|2282
1681804800000|2023-04-18 08:00:00|134.05|132.15|133.81|131.91|134.15|132.25|133.7|131.8|2116
1681808400000|2023-04-18 09:00:00|133.8|131.9|134.1|132.2|134.29|132.39|133.71|131.81|2123
1681812000000|2023-04-18 10:00:00|134.09|132.19|134.04|132.14|134.25|132.35|133.86|131.96|2321
1681815600000|2023-04-18 11:00:00|134.03|132.13|134.99|133.09|135.13|133.23|133.9|132|3175
1681819200000|2023-04-18 12:00:00|135|133.1|134.77|132.87|135.2|133.3|134.74|132.84|4076
1681822800000|2023-04-18 13:00:00|134.76|132.86|134.42|132.52|134.9|133|134.17|132.27|3025
1681826400000|2023-04-18 14:00:00|134.41|132.51|133.5|131.6|134.46|132.56|132.88|130.98|3799
1681830000000|2023-04-18 15:00:00|133.51|131.61|133.62|131.72|133.78|131.88|133.11|131.21|3060
1681833600000|2023-04-18 16:00:00|133.64|131.74|134.07|132.17|134.32|132.42|133.57|131.67|2838
1681837200000|2023-04-18 17:00:00|134.06|132.16|133.01|131.11|134.17|132.27|132.9|131|3161
1681840800000|2023-04-18 18:00:00|133|131.1|132.96|131.06|133.5|131.6|132.43|130.53|4033
1681844400000|2023-04-18 19:00:00|132.97|131.07|133.22|131.32|133.48|131.58|132.91|131.01|2727
1681848000000|2023-04-18 20:00:00|133.21|131.31|133.97|132.07|134.02|132.12|132.81|130.91|2367
1681851600000|2023-04-18 21:00:00|133.98|132.08|134.17|132.27|134.18|132.28|133.53|131.63|1001
1681855200000|2023-04-18 22:00:00|134.16|132.26|134.23|132.33|134.29|132.39|133.84|131.94|2384
1681858800000|2023-04-18 23:00:00|134.22|132.32|134.6|132.7|134.76|132.86|133.97|132.07|2395
1681862400000|2023-04-19 00:00:00|134.59|132.69|134.53|132.63|134.92|133.02|134.22|132.32|3170
1681866000000|2023-04-19 01:00:00|134.56|132.66|134.26|132.36|134.79|132.89|134.13|132.23|2380
1681869600000|2023-04-19 02:00:00|134.25|132.35|134.03|132.13|134.56|132.66|133.81|131.91|3236
1681873200000|2023-04-19 03:00:00|134.04|132.14|134.25|132.35|134.49|132.59|133.92|132.02|2412
1681876800000|2023-04-19 04:00:00|134.24|132.34|134.16|132.26|134.3|132.4|133.84|131.94|2823
1681880400000|2023-04-19 05:00:00|134.17|132.27|134.32|132.42|134.45|132.55|134.06|132.16|2204
1681884000000|2023-04-19 06:00:00|134.31|132.41|133.16|131.26|134.49|132.59|133.12|131.22|4134
1681887600000|2023-04-19 07:00:00|133.17|131.27|133.47|131.57|133.81|131.91|133.11|131.21|3610
1681891200000|2023-04-19 08:00:00|133.46|131.56|126.46|124.56|133.47|131.57|125.15|123.25|8647
1681894800000|2023-04-19 09:00:00|126.47|124.57|126.85|124.95|127.55|125.65|126.19|124.29|5519
1681898400000|2023-04-19 10:00:00|126.81|124.91|127.91|126.01|127.95|126.05|126.75|124.85|5094
1681902000000|2023-04-19 11:00:00|127.92|126.02|128.04|126.14|128.45|126.55|127.6|125.7|3715
1681905600000|2023-04-19 12:00:00|128.03|126.13|127.95|126.05|128.15|126.25|127.45|125.55|3875
1681909200000|2023-04-19 13:00:00|127.92|126.02|127.9|126|128.07|126.17|127.57|125.67|3330
1681912800000|2023-04-19 14:00:00|127.94|126.04|129|127.1|129.26|127.36|127.9|126|4171
1681916400000|2023-04-19 15:00:00|129.02|127.12|128.21|126.31|129.07|127.17|127.72|125.82|3727
1681920000000|2023-04-19 16:00:00|128.22|126.32|128.52|126.62|128.8|126.9|127.81|125.91|2643
1681923600000|2023-04-19 17:00:00|128.51|126.61|128.34|126.44|128.67|126.77|127.36|125.46|4480
1681927200000|2023-04-19 18:00:00|128.35|126.45|127.93|126.03|128.8|126.9|127.56|125.66|3587
1681930800000|2023-04-19 19:00:00|127.94|126.04|127.49|125.59|128.28|126.38|127.38|125.48|3438
1681934400000|2023-04-19 20:00:00|127.47|125.57|127.65|125.75|128.19|126.29|127.36|125.46|4273
1681938000000|2023-04-19 21:00:00|127.66|125.76|127.27|125.37|127.88|125.98|125.76|123.86|2992
1681941600000|2023-04-19 22:00:00|127.28|125.38|126.83|124.93|127.57|125.67|126.72|124.82|2803
1681945200000|2023-04-19 23:00:00|126.82|124.92|125.86|123.96|126.87|124.97|123.7|121.8|6043
1681948800000|2023-04-20 00:00:00|125.88|123.98|126.85|124.95|126.93|125.03|125.64|123.74|4132
1681952400000|2023-04-20 01:00:00|126.84|124.94|127.15|125.25|127.29|125.39|126.49|124.59|3700
1681956000000|2023-04-20 02:00:00|127.16|125.26|126.25|124.35|127.44|125.54|126.14|124.24|3444
1681959600000|2023-04-20 03:00:00|126.24|124.34|127.34|125.44|127.44|125.54|125.32|123.42|4930
1681963200000|2023-04-20 04:00:00|127.35|125.45|127.19|125.29|127.55|125.65|127.08|125.18|3107
1681966800000|2023-04-20 05:00:00|127.21|125.31|127.11|125.21|127.51|125.61|126.63|124.73|1183
1681970400000|2023-04-20 06:00:00|127.12|125.22|126.72|124.82|127.41|125.51|126.68|124.78|1251
1681974000000|2023-04-20 07:00:00|126.71|124.81|126.29|124.39|126.85|124.95|126.18|124.28|1131
1681977600000|2023-04-20 08:00:00|126.28|124.38|126.47|124.57|127.08|125.18|126.15|124.25|1375
1681981200000|2023-04-20 09:00:00|126.46|124.56|126.85|124.95|127.03|125.13|126.43|124.53|1051
1681984800000|2023-04-20 10:00:00|126.84|124.94|127|125.1|127.14|125.24|126.6|124.7|1275
1681988400000|2023-04-20 11:00:00|126.99|125.09|126.13|124.23|127.04|125.14|125.93|124.03|1732
1681992000000|2023-04-20 12:00:00|126.14|124.24|127.53|125.63|127.77|125.87|125.91|124.01|2442
1681995600000|2023-04-20 13:00:00|127.55|125.65|126.99|125.09|127.56|125.66|126.5|124.6|2297
1681999200000|2023-04-20 14:00:00|127|125.1|126.23|124.33|127.19|125.29|126.12|124.22|1915
1682002800000|2023-04-20 15:00:00|126.24|124.34|124.92|123.02|126.27|124.37|124.73|122.83|2318
1682006400000|2023-04-20 16:00:00|124.91|123.01|123.73|121.83|125.13|123.23|123.13|121.23|3464
1682010000000|2023-04-20 17:00:00|123.72|121.82|123.2|121.3|124.29|122.39|122.39|120.49|3181
1682013600000|2023-04-20 18:00:00|123.19|121.29|123.56|121.66|123.82|121.92|122.7|120.8|2985
1682017200000|2023-04-20 19:00:00|123.54|121.64|122.94|121.04|123.59|121.69|122.33|120.43|2644
1682020800000|2023-04-20 20:00:00|122.93|121.03|123.5|121.6|123.88|121.98|122.78|120.88|1904
1682024400000|2023-04-20 21:00:00|123.51|121.61|123.63|121.73|123.74|121.84|123.1|121.2|2028
1682028000000|2023-04-20 22:00:00|123.64|121.74|123.6|121.7|124.43|122.53|123.41|121.51|1316
1682031600000|2023-04-20 23:00:00|123.61|121.71|124.15|122.25|124.19|122.29|123.38|121.48|1155
1682035200000|2023-04-21 00:00:00|124.14|122.24|124.52|122.62|124.91|123.01|123.8|121.9|1935
1682038800000|2023-04-21 01:00:00|124.53|122.63|123.98|122.08|124.74|122.84|123.97|122.07|1430
1682042400000|2023-04-21 02:00:00|123.99|122.09|124.38|122.48|124.39|122.49|123.84|121.94|1063
1682046000000|2023-04-21 03:00:00|124.39|122.49|124.7|122.8|124.83|122.93|124.35|122.45|814
1682049600000|2023-04-21 04:00:00|124.71|122.81|124.26|122.36|124.95|123.05|124.24|122.34|891
1682053200000|2023-04-21 05:00:00|124.27|122.37|123.74|121.84|124.33|122.43|123.7|121.8|1165
1682056800000|2023-04-21 06:00:00|123.73|121.83|123.02|121.12|124.26|122.36|122.44|120.54|2217
1682060400000|2023-04-21 07:00:00|123.03|121.13|124.22|122.32|124.36|122.46|122.99|121.09|2340
1682064000000|2023-04-21 08:00:00|124.23|122.33|124.43|122.53|124.58|122.68|124.06|122.16|1730
1682067600000|2023-04-21 09:00:00|124.44|122.54|124.36|122.46|124.55|122.65|124.11|122.21|1212
1682071200000|2023-04-21 10:00:00|124.35|122.45|123.95|122.05|124.56|122.66|123.82|121.92|1334
1682074800000|2023-04-21 11:00:00|123.94|122.04|123.44|121.54|123.95|122.05|123.16|121.26|1699
1682078400000|2023-04-21 12:00:00|123.45|121.55|124.23|122.33|124.44|122.54|122.43|120.53|1942
1682082000000|2023-04-21 13:00:00|124.24|122.34|123.69|121.79|124.72|122.82|123.67|121.77|1774
1682085600000|2023-04-21 14:00:00|123.7|121.8|123.82|121.92|124.42|122.52|123.48|121.58|1987
1682089200000|2023-04-21 15:00:00|123.83|121.93|123.85|121.95|124.38|122.48|123.75|121.85|1822
1682092800000|2023-04-21 16:00:00|123.86|121.96|125.46|123.56|125.74|123.84|123.52|121.62|2505
1682096400000|2023-04-21 17:00:00|125.45|123.55|124.58|122.68|125.93|124.03|124|122.1|3192
1682100000000|2023-04-21 18:00:00|124.59|122.69|123.54|121.64|124.74|122.84|123.46|121.56|1807
1682103600000|2023-04-21 19:00:00|123.56|121.66|120.8|118.9|123.75|121.85|119.86|117.96|3841
1682107200000|2023-04-21 20:00:00|120.79|118.89|119.71|117.81|121.05|119.15|119.65|117.75|2771
1682146800000|2023-04-22 07:00:00|121.48|119.58|121.45|119.55|121.98|120.08|121.27|119.37|1310
1682150400000|2023-04-22 08:00:00|121.46|119.56|121.51|119.61|121.82|119.92|121.37|119.47|1535
1682154000000|2023-04-22 09:00:00|121.52|119.62|121.82|119.92|122.23|120.33|121.48|119.58|1354
1682157600000|2023-04-22 10:00:00|121.83|119.93|121.95|120.05|122.04|120.14|121.56|119.66|1381
1682161200000|2023-04-22 11:00:00|121.94|120.04|121.82|119.92|122.13|120.23|121.63|119.73|1152
1682164800000|2023-04-22 12:00:00|121.79|119.89|122.4|120.5|122.55|120.65|121.76|119.86|1448
1682168400000|2023-04-22 13:00:00|122.41|120.51|122.36|120.46|122.73|120.83|121.98|120.08|1614
1682172000000|2023-04-22 14:00:00|122.35|120.45|123.33|121.43|123.57|121.67|122.28|120.38|3141
1682175600000|2023-04-22 15:00:00|123.34|121.44|123.29|121.39|123.46|121.56|122.78|120.88|3396
1682179200000|2023-04-22 16:00:00|123.3|121.4|123.04|121.14|123.82|121.92|122.9|121|4274
1682182800000|2023-04-22 17:00:00|123.05|121.15|123.17|121.27|123.7|121.8|123.03|121.13|3061
1682186400000|2023-04-22 18:00:00|123.18|121.28|123|121.1|123.25|121.35|122.51|120.61|2264
1682190000000|2023-04-22 19:00:00|122.99|121.09|123.09|121.19|123.24|121.34|122.79|120.89|1512
1682193600000|2023-04-22 20:00:00|123.1|121.2|122.96|121.06|123.4|121.5|122.96|121.06|1569
1682197200000|2023-04-22 21:00:00|122.95|121.05|123.14|121.24|123.15|121.25|122.68|120.78|1552
1682200800000|2023-04-22 22:00:00|123.13|121.23|123.32|121.42|123.59|121.69|122.99|121.09|2516
1682204400000|2023-04-22 23:00:00|123.3|121.4|123.01|121.11|123.43|121.53|123|121.1|1735
1682208000000|2023-04-23 00:00:00|123.02|121.12|122.82|120.92|123.15|121.25|121.45|119.55|2981
1682211600000|2023-04-23 01:00:00|122.81|120.91|123.72|121.82|123.74|121.84|122.74|120.84|2366
1682215200000|2023-04-23 02:00:00|123.71|121.81|122.93|121.03|123.77|121.87|122.72|120.82|1818
1682218800000|2023-04-23 03:00:00|122.92|121.02|122.52|120.62|123.23|121.33|122.47|120.57|1658
1682222400000|2023-04-23 04:00:00|122.53|120.63|122.91|121.01|122.97|121.07|122.44|120.54|1409
1682226000000|2023-04-23 05:00:00|122.9|121|122.73|120.83|122.94|121.04|122.53|120.63|1961
1682229600000|2023-04-23 06:00:00|122.72|120.82|122.64|120.74|122.84|120.94|122.52|120.62|2036
1682233200000|2023-04-23 07:00:00|122.65|120.75|123.04|121.14|123.16|121.26|122.41|120.51|1940
1682236800000|2023-04-23 08:00:00|123.05|121.15|122.5|120.6|123.22|121.32|122.45|120.55|1969
1682240400000|2023-04-23 09:00:00|122.49|120.59|122.24|120.34|122.53|120.63|122.09|120.19|1671
1682244000000|2023-04-23 10:00:00|122.23|120.33|121.83|119.93|122.48|120.58|121.69|119.79|1856
1682247600000|2023-04-23 11:00:00|121.84|119.94|122.22|120.32|122.28|120.38|121.8|119.9|1677
1682251200000|2023-04-23 12:00:00|122.23|120.33|122.13|120.23|122.51|120.61|122.09|120.19|1881
1682254800000|2023-04-23 13:00:00|122.09|120.19|122.02|120.12|122.26|120.36|121.85|119.95|1915
1682258400000|2023-04-23 14:00:00|122.01|120.11|121.26|119.36|122.17|120.27|120.96|119.06|2694
1682262000000|2023-04-23 15:00:00|121.25|119.35|121.06|119.16|121.55|119.65|120.4|118.5|3533
1682265600000|2023-04-23 16:00:00|121.05|119.15|121.04|119.14|121.6|119.7|120.3|118.4|2659
1682269200000|2023-04-23 17:00:00|121.05|119.15|120.3|118.4|121.33|119.43|120.29|118.39|2350
1682272800000|2023-04-23 18:00:00|120.29|118.39|119.71|117.81|120.51|118.61|119.04|117.14|3869
1682276400000|2023-04-23 19:00:00|119.72|117.82|120.86|116.96|121.16|118.29|119.42|116.96|2369
1682280000000|2023-04-23 20:00:00|120.85|116.95|120.9|117|121.17|117.27|120.38|116.48|1581
1682283600000|2023-04-23 21:00:00|120.89|116.99|120.19|118.29|121.07|118.44|119.67|116.52|1565
1682287200000|2023-04-23 22:00:00|120.2|118.3|120.8|118.9|120.86|118.96|119.71|117.81|2591
1682290800000|2023-04-23 23:00:00|120.82|118.92|120.82|118.92|121|119.1|120.67|118.77|1923
1682294400000|2023-04-24 00:00:00|120.83|118.93|121.8|119.9|122.01|120.11|120.12|118.22|3066
1682298000000|2023-04-24 01:00:00|121.79|119.89|121.75|119.85|122.6|120.7|121.61|119.71|4463
1682301600000|2023-04-24 02:00:00|121.74|119.84|121.52|119.62|122.02|120.12|121.37|119.47|2480
1682305200000|2023-04-24 03:00:00|121.51|119.61|121.6|119.7|121.9|120|121.16|119.26|1968
1682308800000|2023-04-24 04:00:00|121.61|119.71|121.25|119.35|121.68|119.78|121.2|119.3|1791
1682312400000|2023-04-24 05:00:00|121.24|119.34|121.01|119.11|121.71|119.81|120.96|119.06|1813
1682316000000|2023-04-24 06:00:00|121.02|119.12|120.8|118.9|121.42|119.52|120.45|118.55|2359
1682319600000|2023-04-24 07:00:00|120.79|118.89|120.87|118.97|120.91|119.01|119.86|117.96|3851
1682323200000|2023-04-24 08:00:00|120.88|118.98|120.59|118.69|121.38|119.48|120.31|118.41|3768
1682326800000|2023-04-24 09:00:00|120.58|118.68|120.85|118.95|120.91|119.01|120.55|118.65|2683
1682330400000|2023-04-24 10:00:00|120.86|118.96|121.21|119.31|121.44|119.54|120.85|118.95|2288
1682334000000|2023-04-24 11:00:00|121.22|119.32|121.9|120|121.9|120|121.22|119.32|2096
1682337600000|2023-04-24 12:00:00|121.89|119.99|121.48|119.58|121.98|120.08|121.39|119.49|2426
1682341200000|2023-04-24 13:00:00|121.49|119.59|122.02|120.12|122.32|120.42|121.41|119.51|3426
1682344800000|2023-04-24 14:00:00|122|120.1|121.25|119.35|122.2|120.3|120.55|118.65|4184
1682348400000|2023-04-24 15:00:00|121.24|119.34|121.07|119.17|121.41|119.51|120.91|119.01|3717
1682352000000|2023-04-24 16:00:00|121.04|119.14|120.46|118.56|121.68|119.78|120.29|118.39|3946
1682355600000|2023-04-24 17:00:00|120.45|118.55|120.95|119.05|121.32|119.42|119.97|118.07|4558
1682359200000|2023-04-24 18:00:00|120.94|119.04|120.4|118.5|121.44|119.54|120.24|118.34|3313
1682362800000|2023-04-24 19:00:00|120.42|118.52|119.77|117.87|120.45|118.55|119.6|117.7|2962
1682366400000|2023-04-24 20:00:00|119.76|117.86|120.27|118.37|120.37|118.47|119.65|117.75|2931
1682370000000|2023-04-24 21:00:00|120.26|118.36|120.11|118.21|120.27|118.37|119.68|117.78|1270
1682373600000|2023-04-24 22:00:00|120.1|118.2|120.24|118.34|120.53|118.63|120.01|118.11|1807
1682377200000|2023-04-24 23:00:00|120.23|118.33|120.14|118.24|120.45|118.55|120.08|118.18|2139
1682380800000|2023-04-25 00:00:00|120.15|118.25|119.92|118.02|120.57|118.67|119.75|117.85|3144
1682384400000|2023-04-25 01:00:00|119.91|118.01|119.49|117.59|120.26|118.36|119.27|117.37|2403
1682388000000|2023-04-25 02:00:00|119.47|117.57|119.22|117.32|119.64|117.74|119.08|117.18|2730
1682391600000|2023-04-25 03:00:00|119.2|117.3|119.06|117.16|119.4|117.5|118.82|116.92|2595
1682395200000|2023-04-25 04:00:00|119.05|117.15|119.56|117.66|119.79|117.89|118.88|116.98|2067
1682398800000|2023-04-25 05:00:00|119.57|117.67|119.91|118.01|119.98|118.08|119.25|117.35|2159
1682402400000|2023-04-25 06:00:00|119.92|118.02|119.04|117.14|119.92|118.02|118.99|117.09|2175
1682406000000|2023-04-25 07:00:00|119.05|117.15|118.28|116.38|119.05|117.15|118.08|116.18|3174
1682409600000|2023-04-25 08:00:00|118.29|116.39|118.73|116.83|118.94|117.04|117.77|115.87|3414
1682413200000|2023-04-25 09:00:00|118.72|116.82|118.53|116.63|118.83|116.93|118.3|116.4|2357
1682416800000|2023-04-25 10:00:00|118.51|116.61|118.59|116.69|118.84|116.94|118.33|116.43|2382
1682420400000|2023-04-25 11:00:00|118.6|116.7|119.09|117.19|119.79|117.89|118.45|116.55|3015
1682424000000|2023-04-25 12:00:00|119.1|117.2|119.06|117.16|119.41|117.51|118.79|116.89|2248
1682427600000|2023-04-25 13:00:00|119.07|117.17|118.8|116.9|119.43|117.53|118.51|116.61|3069
1682431200000|2023-04-25 14:00:00|118.79|116.89|117.99|116.09|119.04|117.14|117.58|115.68|3516
1682434800000|2023-04-25 15:00:00|118|116.1|118.08|116.18|118.62|116.72|117.66|115.76|3025
1682438400000|2023-04-25 16:00:00|118.09|116.19|118.42|116.52|118.6|116.7|117.88|115.98|2509
1682442000000|2023-04-25 17:00:00|118.41|116.51|118.99|117.09|119.11|117.21|117.79|115.89|3098
1682445600000|2023-04-25 18:00:00|119.02|117.12|118.81|116.91|119.34|117.44|118.76|116.86|3477
1682449200000|2023-04-25 19:00:00|118.8|116.9|118.71|116.81|118.89|116.99|118.43|116.53|2585
1682452800000|2023-04-25 20:00:00|118.69|116.79|120.14|118.24|120.23|118.33|118.67|116.77|3957
1682456400000|2023-04-25 21:00:00|120.15|118.25|120.81|118.91|120.85|118.95|120.15|118.25|1641
1682460000000|2023-04-25 22:00:00|120.8|118.9|120.62|118.72|121.15|119.25|120.39|118.49|2627
1682463600000|2023-04-25 23:00:00|120.63|118.73|121.2|119.3|121.35|119.45|120.63|118.73|1982
1682467200000|2023-04-26 00:00:00|121.21|119.31|120.7|118.8|121.51|119.61|120.65|118.75|2655
1682470800000|2023-04-26 01:00:00|120.68|118.78|120.92|119.02|121.05|119.15|120.47|118.57|2051
1682474400000|2023-04-26 02:00:00|120.93|119.03|120.82|118.92|121.01|119.11|120.63|118.73|1031
1682478000000|2023-04-26 03:00:00|120.83|118.93|120.77|118.87|121.13|119.23|120.65|118.75|1460
1682481600000|2023-04-26 04:00:00|120.78|118.88|120.88|118.98|121.28|119.38|120.78|118.88|1735
1682485200000|2023-04-26 05:00:00|120.89|118.99|121.22|119.32|121.3|119.4|120.88|118.98|1626
1682488800000|2023-04-26 06:00:00|121.21|119.31|120.8|118.9|121.54|119.64|120.7|118.8|1942
1682492400000|2023-04-26 07:00:00|120.81|118.91|119.99|118.09|120.81|118.91|119.71|117.81|1915
1682496000000|2023-04-26 08:00:00|120|118.1|121.05|119.15|121.08|119.18|119.91|118.01|2990
1682499600000|2023-04-26 09:00:00|121.04|119.14|121.24|119.34|121.42|119.52|120.81|118.91|3176
1682503200000|2023-04-26 10:00:00|121.27|119.37|122.12|120.22|122.37|120.47|121.05|119.15|3521
1682506800000|2023-04-26 11:00:00|122.11|120.21|121.87|119.97|122.36|120.46|121.73|119.83|2760
1682510400000|2023-04-26 12:00:00|121.86|119.96|124.17|122.27|124.23|122.33|121.86|119.96|5384
1682514000000|2023-04-26 13:00:00|124.18|122.28|123.83|121.93|124.29|122.39|123.13|121.23|4502
1682517600000|2023-04-26 14:00:00|123.82|121.92|123.12|121.22|123.92|122.02|122.5|120.6|3572
1682521200000|2023-04-26 15:00:00|123.11|121.21|123.63|121.73|123.66|121.76|123.07|121.17|3340
1682524800000|2023-04-26 16:00:00|123.62|121.72|123.9|122|123.98|122.08|123.33|121.43|2954
1682528400000|2023-04-26 17:00:00|123.89|121.99|123.57|121.67|124.26|122.36|123.46|121.56|2949
1682532000000|2023-04-26 18:00:00|123.58|121.68|123.75|121.85|123.86|121.96|123.45|121.55|1792
1682535600000|2023-04-26 19:00:00|123.76|121.86|116.25|114.35|123.79|121.89|115.25|113.35|7320
1682539200000|2023-04-26 20:00:00|116.26|114.36|117.45|115.55|117.47|115.57|112.62|110.72|8047
1682542800000|2023-04-26 21:00:00|117.46|115.56|118.58|116.68|118.61|116.71|116.61|114.71|3086
1682546400000|2023-04-26 22:00:00|118.57|116.67|118.05|116.15|118.63|116.73|117.57|115.67|4274
1682550000000|2023-04-26 23:00:00|118.07|116.17|118.57|116.67|118.77|116.87|117.96|116.06|3330
1682553600000|2023-04-27 00:00:00|118.54|116.64|120.81|118.91|121.34|119.44|118.3|116.4|6126
1682557200000|2023-04-27 01:00:00|120.79|118.89|119.45|117.55|121.28|119.38|118.92|117.02|5095
1682560800000|2023-04-27 02:00:00|119.46|117.56|119.95|118.05|120.41|118.51|119.43|117.53|3252
1682564400000|2023-04-27 03:00:00|119.96|118.06|119.52|117.62|120.07|118.17|119.29|117.39|2665
1682568000000|2023-04-27 04:00:00|119.51|117.61|120.15|118.25|120.27|118.37|119.44|117.54|2336
1682571600000|2023-04-27 05:00:00|120.14|118.24|119.32|117.42|120.23|118.33|119.31|117.41|3121
1682575200000|2023-04-27 06:00:00|119.33|117.43|118.6|116.7|119.44|117.54|117.76|115.86|3853
1682578800000|2023-04-27 07:00:00|118.59|116.69|118.73|116.83|118.95|117.05|118.04|116.14|4146
1682582400000|2023-04-27 08:00:00|118.72|116.82|118.25|116.35|119.14|117.24|118.19|116.29|3650
1682586000000|2023-04-27 09:00:00|118.24|116.34|118.48|116.58|118.66|116.76|117.71|115.81|2955
1682589600000|2023-04-27 10:00:00|118.47|116.57|118.73|116.83|118.86|116.96|118.39|116.49|2901
1682593200000|2023-04-27 11:00:00|118.74|116.84|118.27|116.37|119.04|117.14|118.03|116.13|3181
1682596800000|2023-04-27 12:00:00|118.25|116.35|118.03|116.13|118.58|116.68|117.38|115.48|4038
1682600400000|2023-04-27 13:00:00|118.04|116.14|118.38|116.48|118.53|116.63|118.03|116.13|3547
1682604000000|2023-04-27 14:00:00|118.4|116.5|117.87|115.97|118.8|116.9|117.85|115.95|3119
1682607600000|2023-04-27 15:00:00|117.89|115.99|118.26|116.36|119.26|117.36|117.31|115.41|5059
1682611200000|2023-04-27 16:00:00|118.25|116.35|118.24|116.34|118.43|116.53|117.64|115.74|3803
1682614800000|2023-04-27 17:00:00|118.23|116.33|118.26|116.36|118.81|116.91|117.97|116.07|3632
1682618400000|2023-04-27 18:00:00|118.27|116.37|119.04|117.14|119.48|117.58|117.99|116.09|4535
1682622000000|2023-04-27 19:00:00|119.03|117.13|118.91|117.01|119.25|117.35|118.33|116.43|4067
1682625600000|2023-04-27 20:00:00|118.89|116.99|118.51|116.61|119.25|117.35|118.14|116.24|3372
1682629200000|2023-04-27 21:00:00|118.52|116.62|118.28|116.38|118.72|116.82|118.2|116.3|1289
1682632800000|2023-04-27 22:00:00|118.27|116.37|117.97|116.07|118.46|116.56|117.26|115.36|2045
1682636400000|2023-04-27 23:00:00|117.98|116.08|118.05|116.15|118.28|116.38|117.88|115.98|2477
1682640000000|2023-04-28 00:00:00|118.06|116.16|118.08|116.18|118.22|116.32|117.45|115.55|2742
1682643600000|2023-04-28 01:00:00|118.07|116.17|117.98|116.08|118.27|116.37|117.5|115.6|2253
1682647200000|2023-04-28 02:00:00|117.99|116.09|117.58|115.68|118.01|116.11|117.38|115.48|1805
1682650800000|2023-04-28 03:00:00|117.57|115.67|117.94|116.04|117.95|116.05|117.46|115.56|1057
1682654400000|2023-04-28 04:00:00|117.93|116.03|118.45|116.55|118.58|116.68|117.89|115.99|1913
1682658000000|2023-04-28 05:00:00|118.44|116.54|118.66|116.76|119.01|117.11|118.34|116.44|1941
1682661600000|2023-04-28 06:00:00|118.65|116.75|118.46|116.56|118.67|116.77|118.09|116.19|1797
1682665200000|2023-04-28 07:00:00|118.44|116.54|119.09|117.19|119.11|117.21|118.44|116.54|1761
1682668800000|2023-04-28 08:00:00|119.08|117.18|118.36|116.46|119.11|117.21|117.84|115.94|2671
1682672400000|2023-04-28 09:00:00|118.37|116.47|118.18|116.28|118.55|116.65|117.96|116.06|2152
1682676000000|2023-04-28 10:00:00|118.17|116.27|118.79|116.89|118.89|116.99|118.05|116.15|1987
1682679600000|2023-04-28 11:00:00|118.78|116.88|118.34|116.44|118.94|117.04|118.19|116.29|1845
1682683200000|2023-04-28 12:00:00|118.33|116.43|118.18|116.28|119.18|117.28|117.95|116.05|3239
1682686800000|2023-04-28 13:00:00|118.17|116.27|117.38|115.48|118.58|116.68|116.52|114.62|4010
1682690400000|2023-04-28 14:00:00|117.39|115.49|117.75|115.85|118.3|116.4|117.27|115.37|3311
1682694000000|2023-04-28 15:00:00|117.74|115.84|118.16|116.26|118.18|116.28|117.51|115.61|2932
1682697600000|2023-04-28 16:00:00|118.17|116.27|118.05|116.15|121.26|119.36|117.56|115.66|5514
1682701200000|2023-04-28 17:00:00|118.06|116.16|118.33|116.43|118.6|116.7|117.41|115.51|2645
1682704800000|2023-04-28 18:00:00|118.32|116.42|118.68|116.78|118.74|116.84|118.02|116.12|2333
1682708400000|2023-04-28 19:00:00|118.69|116.79|118.5|116.6|119.1|117.2|118.44|116.54|2939
1682712000000|2023-04-28 20:00:00|118.49|116.59|118.86|116.96|119|117.1|118.49|116.59|1071
1682751600000|2023-04-29 07:00:00|119.77|117.87|119.86|117.96|120|118.1|119.57|117.67|1520
1682755200000|2023-04-29 08:00:00|119.85|117.95|119.88|117.98|120.02|118.12|119.66|117.76|1684
1682758800000|2023-04-29 09:00:00|119.87|117.97|120.1|118.2|120.18|118.28|119.75|117.85|1621
1682762400000|2023-04-29 10:00:00|120.11|118.21|120.26|118.36|120.42|118.52|120.02|118.12|1529
1682766000000|2023-04-29 11:00:00|120.25|118.35|120.53|118.63|120.62|118.72|120.2|118.3|1336
1682769600000|2023-04-29 12:00:00|120.54|118.64|120.6|118.7|120.85|118.95|120.4|118.5|787
1682773200000|2023-04-29 13:00:00|120.59|118.69|121.1|119.2|121.22|119.32|120.58|118.68|1485
1682776800000|2023-04-29 14:00:00|121.11|119.21|120.82|118.92|121.19|119.29|120.68|118.78|1092
1682780400000|2023-04-29 15:00:00|120.81|118.91|120.48|118.58|120.95|119.05|120.23|118.33|1642
1682784000000|2023-04-29 16:00:00|120.47|118.57|120.56|118.66|120.66|118.76|120.25|118.35|1029
1682787600000|2023-04-29 17:00:00|120.57|118.67|119.9|118|120.58|118.68|118.99|117.09|1470
1682791200000|2023-04-29 18:00:00|119.89|117.99|120.25|118.35|120.28|118.38|119.82|117.92|856
1682794800000|2023-04-29 19:00:00|120.26|118.36|120.51|118.61|120.6|118.7|120.11|118.21|753
1682798400000|2023-04-29 20:00:00|120.52|118.62|120.48|118.58|120.69|118.79|120.44|118.54|737
1682802000000|2023-04-29 21:00:00|120.49|118.59|120.68|118.78|120.69|118.79|120.45|118.55|710
1682805600000|2023-04-29 22:00:00|120.69|118.79|120.59|118.69|120.94|119.04|120.52|118.62|785
1682809200000|2023-04-29 23:00:00|120.58|118.68|120.81|118.91|120.82|118.92|120.21|118.31|1119
1682812800000|2023-04-30 00:00:00|120.8|118.9|120.04|118.14|120.8|118.9|119.95|118.05|1157
1682816400000|2023-04-30 01:00:00|120.03|118.13|119.76|117.86|120.18|118.28|119.66|117.76|1155
1682820000000|2023-04-30 02:00:00|119.74|117.84|120.11|118.21|120.15|118.25|119.73|117.83|863
1682823600000|2023-04-30 03:00:00|120.12|118.22|119.91|118.01|120.15|118.25|119.81|117.91|706
1682827200000|2023-04-30 04:00:00|119.9|118|120.12|118.22|120.19|118.29|119.76|117.86|687
1682830800000|2023-04-30 05:00:00|120.11|118.21|120.37|118.47|120.39|118.49|120.03|118.13|670
1682834400000|2023-04-30 06:00:00|120.36|118.46|120.26|118.36|120.5|118.6|120.18|118.28|752
1682838000000|2023-04-30 07:00:00|120.27|118.37|120.15|118.25|120.36|118.46|120.12|118.22|644
1682841600000|2023-04-30 08:00:00|120.16|118.26|120.42|118.52|120.54|118.64|120.05|118.15|1008
1682845200000|2023-04-30 09:00:00|120.43|118.53|120.26|118.36|120.54|118.64|120.12|118.22|815
1682848800000|2023-04-30 10:00:00|120.27|118.37|120.07|118.17|120.65|118.75|119.83|117.93|1426
1682852400000|2023-04-30 11:00:00|120.08|118.18|119.89|117.99|120.28|118.38|119.86|117.96|1156
1682856000000|2023-04-30 12:00:00|119.9|118|119.88|117.98|120.19|118.29|119.85|117.95|808
1682859600000|2023-04-30 13:00:00|119.87|117.97|120.18|118.28|120.4|118.5|119.83|117.93|841
1682863200000|2023-04-30 14:00:00|120.16|118.26|120.66|118.76|120.7|118.8|120.03|118.13|1137
1682866800000|2023-04-30 15:00:00|120.67|118.77|120.92|119.02|121.59|119.69|120.17|118.27|3924
1682870400000|2023-04-30 16:00:00|120.93|119.03|121.48|119.58|121.5|119.6|120.83|118.93|2117
1682874000000|2023-04-30 17:00:00|121.49|119.59|121.33|119.43|122|120.1|121.25|119.35|1371
1682877600000|2023-04-30 18:00:00|121.34|119.44|121.12|119.22|121.39|119.49|120.93|119.03|1154
1682881200000|2023-04-30 19:00:00|121.11|119.21|121.13|117.23|121.14|119.24|119.67|116.93|2665
1682884800000|2023-04-30 20:00:00|121.12|117.22|120.15|116.25|121.12|117.22|119.75|115.85|3056
1682888400000|2023-04-30 21:00:00|120.14|116.24|120.82|116.92|120.82|116.92|120.07|116.17|1049
1682892000000|2023-04-30 22:00:00|120.8|116.9|120.71|116.81|120.89|116.99|120.48|116.58|1299
1682895600000|2023-04-30 23:00:00|120.68|116.78|119.63|115.73|120.73|116.83|119.55|115.65|3006
1682899200000|2023-05-01 00:00:00|119.66|115.76|120.42|116.52|120.44|116.54|119.3|115.4|2478
1682902800000|2023-05-01 01:00:00|120.43|116.53|118.26|114.36|120.43|116.53|117.18|113.28|4105
1682906400000|2023-05-01 02:00:00|118.25|114.35|118.7|114.8|118.72|114.82|117.87|113.97|3586
1682910000000|2023-05-01 03:00:00|118.71|114.81|118.18|116.28|119.4|116.47|118.12|114.71|1931
1682913600000|2023-05-01 04:00:00|118.17|116.27|118.3|116.4|118.41|116.51|117.86|115.96|1256
1682917200000|2023-05-01 05:00:00|118.31|116.41|118.18|116.28|118.43|116.53|117.31|115.41|1658
1682920800000|2023-05-01 06:00:00|118.17|116.27|118.32|116.42|118.39|116.49|118.11|116.21|1095
1682924400000|2023-05-01 07:00:00|118.33|116.43|118.41|116.51|118.67|116.77|118.27|116.37|1675
1682928000000|2023-05-01 08:00:00|118.42|116.52|118.24|116.34|118.74|116.84|118.06|116.16|1635
1682931600000|2023-05-01 09:00:00|118.25|116.35|118.36|116.46|118.57|116.67|118.09|116.19|1372
1682935200000|2023-05-01 10:00:00|118.38|116.48|118.33|116.43|118.53|116.63|118.12|116.22|1009
1682938800000|2023-05-01 11:00:00|118.34|116.44|117.85|115.95|118.34|116.44|117.82|115.92|1560
1682942400000|2023-05-01 12:00:00|117.84|115.94|118.24|116.34|118.36|116.46|117.63|115.73|2037
1682946000000|2023-05-01 13:00:00|118.22|116.32|117.93|116.03|118.33|116.43|117.82|115.92|2006
1682949600000|2023-05-01 14:00:00|117.92|116.02|118.14|116.24|118.27|116.37|117.29|115.39|3586
1682953200000|2023-05-01 15:00:00|118.13|116.23|117.43|115.53|118.19|116.29|117.04|115.14|3820
1682956800000|2023-05-01 16:00:00|117.42|115.52|117.55|115.65|117.69|115.79|116.53|114.63|3025
1682960400000|2023-05-01 17:00:00|117.54|115.64|117.76|115.86|117.82|115.92|117.26|115.36|2688
1682964000000|2023-05-01 18:00:00|117.74|115.84|117.4|115.5|117.82|115.92|117.18|115.28|2268
1682967600000|2023-05-01 19:00:00|117.41|115.51|116.48|114.58|117.49|115.59|116.08|114.18|4583
1682971200000|2023-05-01 20:00:00|116.47|114.57|116.52|114.62|117.22|115.32|116.4|114.5|3092
1682974800000|2023-05-01 21:00:00|116.51|114.61|117.23|115.33|117.57|115.67|116.49|114.59|1320
1682978400000|2023-05-01 22:00:00|117.22|115.32|117.71|115.81|117.86|115.96|117.09|115.19|1947
1682982000000|2023-05-01 23:00:00|117.72|115.82|118|116.1|118.1|116.2|117.69|115.79|1455
1682985600000|2023-05-02 00:00:00|117.99|116.09|117.7|115.8|118.15|116.25|117.61|115.71|2249
1682989200000|2023-05-02 01:00:00|117.72|115.82|117.47|115.57|118.12|116.22|117.35|115.45|2052
1682992800000|2023-05-02 02:00:00|117.46|115.56|117.91|116.01|117.93|116.03|117.42|115.52|1651
1682996400000|2023-05-02 03:00:00|117.9|116|117.95|116.05|117.96|116.06|117.46|115.56|1516
1683000000000|2023-05-02 04:00:00|117.94|116.04|117.82|115.92|118.2|116.3|117.79|115.89|1299
1683003600000|2023-05-02 05:00:00|117.8|115.9|118.1|116.2|118.4|116.5|117.72|115.82|1433
1683007200000|2023-05-02 06:00:00|118.12|116.22|118.22|116.32|118.46|116.56|118.01|116.11|1296
1683010800000|2023-05-02 07:00:00|118.21|116.31|118.87|116.97|119.04|117.14|118.21|116.31|2090
1683014400000|2023-05-02 08:00:00|118.85|116.95|119.03|117.13|119.12|117.22|118.76|116.86|1753
1683018000000|2023-05-02 09:00:00|119.04|117.14|119.04|117.14|119.06|117.16|118.49|116.59|2216
1683021600000|2023-05-02 10:00:00|119.02|117.12|119.09|117.19|119.33|117.43|118.97|117.07|1605
1683025200000|2023-05-02 11:00:00|119.08|117.18|119.99|118.09|120.41|118.51|119.08|117.18|2797
1683028800000|2023-05-02 12:00:00|119.98|118.08|119.46|117.56|120.13|118.23|119.21|117.31|3148
1683032400000|2023-05-02 13:00:00|119.45|117.55|118.78|116.88|119.75|117.85|118.59|116.69|3446
1683036000000|2023-05-02 14:00:00|118.81|116.91|119.4|117.5|120.26|118.36|118.47|116.57|6433
1683039600000|2023-05-02 15:00:00|119.41|117.51|119.44|117.54|120.15|118.25|119.04|117.14|5199
1683043200000|2023-05-02 16:00:00|119.42|117.52|119.33|117.43|119.86|117.96|119.17|117.27|3057
1683046800000|2023-05-02 17:00:00|119.32|117.42|119.86|117.96|119.93|118.03|119.21|117.31|2210
1683050400000|2023-05-02 18:00:00|119.87|117.97|120.18|118.28|120.44|118.54|119.63|117.73|3102
1683054000000|2023-05-02 19:00:00|120.19|118.29|120.05|118.15|120.64|118.74|120|118.1|2391
1683057600000|2023-05-02 20:00:00|120.06|118.16|120.22|118.32|120.58|118.68|120.04|118.14|1244
1683061200000|2023-05-02 21:00:00|120.21|118.31|120.19|118.29|120.39|118.49|120.14|118.24|849
1683064800000|2023-05-02 22:00:00|120.17|118.27|120.34|118.44|120.68|118.78|120.16|118.26|1832
1683068400000|2023-05-02 23:00:00|120.35|118.45|120.23|118.33|120.52|118.62|120|118.1|1084
1683072000000|2023-05-03 00:00:00|120.24|118.34|119.48|117.58|120.33|118.43|119.42|117.52|2559
1683075600000|2023-05-03 01:00:00|119.49|117.59|119.82|117.92|119.86|117.96|119.46|117.56|1718
1683079200000|2023-05-03 02:00:00|119.83|117.93|119.52|117.62|119.88|117.98|119.03|117.13|2090
1683082800000|2023-05-03 03:00:00|119.55|117.65|119.68|117.78|119.82|117.92|119.43|117.53|1569
1683086400000|2023-05-03 04:00:00|119.67|117.77|119.67|117.77|119.79|117.89|119.47|117.57|1116
1683090000000|2023-05-03 05:00:00|119.68|117.78|119.6|117.7|119.76|117.86|119.53|117.63|1393
1683093600000|2023-05-03 06:00:00|119.59|117.69|119.66|117.76|120.03|118.13|119.54|117.64|2380
1683097200000|2023-05-03 07:00:00|119.67|117.77|119.58|117.68|119.79|117.89|119.52|117.62|1360
1683100800000|2023-05-03 08:00:00|119.59|117.69|119.43|117.53|119.77|117.87|119.2|117.3|2641
1683104400000|2023-05-03 09:00:00|119.42|117.52|119.44|117.54|119.56|117.66|119.27|117.37|1491
1683108000000|2023-05-03 10:00:00|119.43|117.53|119.21|117.31|119.54|117.64|119.17|117.27|1731
1683111600000|2023-05-03 11:00:00|119.2|117.3|118.64|116.74|119.35|117.45|118.61|116.71|2303
1683115200000|2023-05-03 12:00:00|118.62|116.72|117.68|115.78|118.7|116.8|117.42|115.52|4676
1683118800000|2023-05-03 13:00:00|117.67|115.77|117.69|115.79|118.01|116.11|117.25|115.35|4911
1683122400000|2023-05-03 14:00:00|117.7|115.8|117.47|115.57|117.75|115.85|117.14|115.24|3978
1683126000000|2023-05-03 15:00:00|117.46|115.56|117.51|115.61|117.52|115.62|116.96|115.06|2465
1683129600000|2023-05-03 16:00:00|117.52|115.62|117.86|115.96|117.9|116|117.23|115.33|2421
1683133200000|2023-05-03 17:00:00|117.88|115.98|118.08|116.18|118.56|116.66|117.39|115.49|3410
1683136800000|2023-05-03 18:00:00|118.09|116.19|118.57|116.67|118.88|116.98|117.58|115.68|6968
1683140400000|2023-05-03 19:00:00|118.58|116.68|117.99|116.09|119.02|117.12|117.92|116.02|5084
1683144000000|2023-05-03 20:00:00|117.98|116.08|118.64|116.74|118.84|116.94|117.93|116.03|1839
1683147600000|2023-05-03 21:00:00|118.63|116.73|120.91|119.01|121.05|119.15|118.62|116.72|2254
1683151200000|2023-05-03 22:00:00|120.92|119.02|121.49|119.59|121.78|119.88|120.89|118.99|4150
1683154800000|2023-05-03 23:00:00|121.5|119.6|121.04|119.14|121.67|119.77|120.84|118.94|3380
1683158400000|2023-05-04 00:00:00|121.03|119.13|120.53|118.63|121.09|119.19|120.17|118.27|1968
1683162000000|2023-05-04 01:00:00|120.54|118.64|120.47|118.57|120.78|118.88|120.2|118.3|1655
1683165600000|2023-05-04 02:00:00|120.48|118.58|120.35|118.45|120.85|118.95|120.02|118.12|1317
1683169200000|2023-05-04 03:00:00|120.36|118.46|120.11|118.21|120.38|118.48|119.87|117.97|1384
1683172800000|2023-05-04 04:00:00|120.12|118.22|120.05|118.15|120.37|118.47|120.03|118.13|1190
1683176400000|2023-05-04 05:00:00|120.06|118.16|120.11|118.21|120.27|118.37|119.88|117.98|1384
1683180000000|2023-05-04 06:00:00|120.12|118.22|119.74|117.84|120.26|118.36|119.56|117.66|1703
1683183600000|2023-05-04 07:00:00|119.75|117.85|119.45|117.55|119.78|117.88|119.41|117.51|2202
1683187200000|2023-05-04 08:00:00|119.49|117.59|119.67|117.77|119.78|117.88|119.31|117.41|1917
1683190800000|2023-05-04 09:00:00|119.68|117.78|119.19|117.29|119.68|117.78|119.09|117.19|1262
1683194400000|2023-05-04 10:00:00|119.18|117.28|119.81|117.91|119.91|118.01|119.09|117.19|2695
1683198000000|2023-05-04 11:00:00|119.83|117.93|119.14|117.24|119.83|117.93|118.96|117.06|1705
1683201600000|2023-05-04 12:00:00|119.13|117.23|118.61|116.71|119.31|117.41|118.47|116.57|3003
1683205200000|2023-05-04 13:00:00|118.62|116.72|118.06|116.16|118.86|116.96|117.75|115.85|4330
1683208800000|2023-05-04 14:00:00|118.05|116.15|118.08|116.18|118.4|116.5|117.95|116.05|2727
1683212400000|2023-05-04 15:00:00|118.09|116.19|118.16|116.26|118.45|116.55|117.98|116.08|1683
1683216000000|2023-05-04 16:00:00|118.13|116.23|118.49|116.59|118.52|116.62|117.85|115.95|1792
1683219600000|2023-05-04 17:00:00|118.5|116.6|118.13|116.23|118.52|116.62|117.91|116.01|2120
1683223200000|2023-05-04 18:00:00|118.16|116.26|117.98|116.08|118.28|116.38|117.83|115.93|1926
1683226800000|2023-05-04 19:00:00|117.97|116.07|118|116.1|118.05|116.15|117.46|115.56|1933
1683230400000|2023-05-04 20:00:00|118.04|116.14|118.18|116.28|118.36|116.46|117.84|115.94|1330
1683234000000|2023-05-04 21:00:00|118.19|116.29|118.13|116.23|118.2|116.3|117.93|116.03|470
1683237600000|2023-05-04 22:00:00|118.12|116.22|118.21|116.31|118.25|116.35|117.9|116|1113
1683241200000|2023-05-04 23:00:00|118.19|116.29|118.35|116.45|118.4|116.5|118.11|116.21|975
1683244800000|2023-05-05 00:00:00|118.36|116.46|118.63|116.73|118.7|116.8|118.25|116.35|1538
1683248400000|2023-05-05 01:00:00|118.64|116.74|119.32|117.42|119.53|117.63|118.4|116.5|2440
1683252000000|2023-05-05 02:00:00|119.33|117.43|119.4|117.5|119.9|118|119.24|117.34|2418
1683255600000|2023-05-05 03:00:00|119.41|117.51|119.19|117.29|119.46|117.56|119.13|117.23|1271
1683259200000|2023-05-05 04:00:00|119.18|117.28|119.35|117.45|119.48|117.58|118.9|117|1246
1683262800000|2023-05-05 05:00:00|119.36|117.46|119.1|117.2|119.43|117.53|119.02|117.12|931
1683266400000|2023-05-05 06:00:00|119.11|117.21|119.19|117.29|119.51|117.61|119.05|117.15|1689
1683270000000|2023-05-05 07:00:00|119.2|117.3|119.09|117.19|119.5|117.6|118.9|117|2018
1683273600000|2023-05-05 08:00:00|119.1|117.2|119.16|117.26|119.47|117.57|119.04|117.14|1035
1683277200000|2023-05-05 09:00:00|119.17|117.27|119.15|117.25|119.32|117.42|118.88|116.98|1654
1683280800000|2023-05-05 10:00:00|119.16|117.26|119.46|117.56|119.48|117.58|119.07|117.17|1145
1683284400000|2023-05-05 11:00:00|119.47|117.57|119.48|117.58|119.7|117.8|119.22|117.32|2133
1683288000000|2023-05-05 12:00:00|119.47|117.57|118.68|116.78|119.73|117.83|117.85|115.95|4295
1683291600000|2023-05-05 13:00:00|118.67|116.77|119.38|117.48|119.48|117.58|118.52|116.62|3460
1683295200000|2023-05-05 14:00:00|119.41|117.51|119.78|117.88|120.11|118.21|119.39|117.49|3285
1683298800000|2023-05-05 15:00:00|119.77|117.87|120.63|118.73|120.76|118.86|119.41|117.51|2096
1683302400000|2023-05-05 16:00:00|120.64|118.74|121.32|119.42|122.03|120.13|120.57|118.67|5090
1683306000000|2023-05-05 17:00:00|121.37|119.47|121.16|119.26|121.55|119.65|120.85|118.95|3734
1683309600000|2023-05-05 18:00:00|121.17|119.27|120.69|118.79|121.33|119.43|120.15|118.25|2978
1683313200000|2023-05-05 19:00:00|120.7|118.8|121.17|119.27|121.23|119.33|120.62|118.72|2470
1683316800000|2023-05-05 20:00:00|121.18|119.28|120.77|118.87|121.25|119.35|120.71|118.81|1475
1683356400000|2023-05-06 07:00:00|119.96|118.06|119.8|117.9|120.13|118.23|119.69|117.79|1715
1683360000000|2023-05-06 08:00:00|119.81|117.91|119.11|117.21|119.81|117.91|118.83|116.93|2911
1683363600000|2023-05-06 09:00:00|119.12|117.22|119.02|117.12|119.28|117.38|118.92|117.02|1079
1683367200000|2023-05-06 10:00:00|119.01|117.11|119.19|117.29|119.22|117.32|118.91|117.01|1492
1683370800000|2023-05-06 11:00:00|119.2|117.3|119.69|117.79|119.76|117.86|119.17|117.27|1166
1683374400000|2023-05-06 12:00:00|119.68|117.78|119.02|117.12|119.69|117.79|118.66|116.76|2420
1683378000000|2023-05-06 13:00:00|119.01|117.11|118.01|116.11|119.01|117.11|117.6|115.7|3705
1683381600000|2023-05-06 14:00:00|118|116.1|117.27|115.37|118.01|116.11|116.42|114.52|3124
1683385200000|2023-05-06 15:00:00|117.26|115.36|117.09|115.19|117.6|115.7|116.54|114.64|2028
1683388800000|2023-05-06 16:00:00|117.08|115.18|117.58|115.68|117.65|115.75|116.99|115.09|1163
1683392400000|2023-05-06 17:00:00|117.57|115.67|117.81|115.91|117.91|116.01|117.36|115.46|1528
1683396000000|2023-05-06 18:00:00|117.8|115.9|118.32|116.42|118.71|116.81|117.68|115.78|1510
1683399600000|2023-05-06 19:00:00|118.31|116.41|118.12|116.22|118.69|116.79|118.12|116.22|1391
1683403200000|2023-05-06 20:00:00|118.13|116.23|118.2|116.3|118.43|116.53|118.09|116.19|1332
1683406800000|2023-05-06 21:00:00|118.19|116.29|118.15|116.25|118.34|116.44|117.78|115.88|1146
1683410400000|2023-05-06 22:00:00|118.14|116.24|118.01|116.11|118.14|116.24|117.86|115.96|1439
1683414000000|2023-05-06 23:00:00|118|116.1|118.08|116.18|118.39|116.49|117.6|115.7|1335
1683417600000|2023-05-07 00:00:00|118.07|116.17|118.29|116.39|118.38|116.48|117.86|115.96|1727
1683421200000|2023-05-07 01:00:00|118.3|116.4|117.79|115.89|118.61|116.71|117.68|115.78|2195
1683424800000|2023-05-07 02:00:00|117.8|115.9|117.67|115.77|118.01|116.11|117.46|115.56|2080
1683428400000|2023-05-07 03:00:00|117.68|115.78|117.64|115.74|118.06|116.16|117.6|115.7|1668
1683432000000|2023-05-07 04:00:00|117.63|115.73|117.89|115.99|118.01|116.11|117.62|115.72|1369
1683435600000|2023-05-07 05:00:00|117.88|115.98|117.76|115.86|118.06|116.16|117.73|115.83|762
1683439200000|2023-05-07 06:00:00|117.77|115.87|118.01|116.11|118.05|116.15|117.76|115.86|844
1683442800000|2023-05-07 07:00:00|118.02|116.12|118.06|116.16|118.32|116.42|118.02|116.12|1262
1683446400000|2023-05-07 08:00:00|118.07|116.17|117.99|116.09|118.31|116.41|117.84|115.94|1958
1683450000000|2023-05-07 09:00:00|117.98|116.08|118.26|116.36|118.38|116.48|117.74|115.84|2042
1683453600000|2023-05-07 10:00:00|118.25|116.35|118.17|116.27|118.36|116.46|117.97|116.07|1765
1683457200000|2023-05-07 11:00:00|118.18|116.28|117.93|116.03|118.4|116.5|117.82|115.92|1968
1683460800000|2023-05-07 12:00:00|117.92|116.02|118.21|116.31|118.39|116.49|117.92|116.02|1990
1683464400000|2023-05-07 13:00:00|118.22|116.32|118.42|116.52|118.67|116.77|118.1|116.2|1537
1683468000000|2023-05-07 14:00:00|118.41|116.51|118.64|116.74|118.78|116.88|118.15|116.25|1943
1683471600000|2023-05-07 15:00:00|118.63|116.73|118.17|116.27|118.64|116.74|118.02|116.12|2203
1683475200000|2023-05-07 16:00:00|118.16|116.26|118.18|116.28|118.35|116.45|117.81|115.91|2598
1683478800000|2023-05-07 17:00:00|118.19|116.29|117.92|116.02|118.43|116.53|117.86|115.96|1954
1683482400000|2023-05-07 18:00:00|117.9|116|117.91|116.01|118.31|116.41|117.81|115.91|1481
1683486000000|2023-05-07 19:00:00|117.9|116|118.92|115.02|119.07|116|117.5|114.83|1418
1683489600000|2023-05-07 20:00:00|118.91|115.01|119.13|115.23|119.13|115.23|118.79|114.89|1809
1683493200000|2023-05-07 21:00:00|119.12|115.22|117.88|115.98|119.12|116.25|117.79|115.02|964
1683496800000|2023-05-07 22:00:00|117.89|115.99|117.92|116.02|118.1|116.2|117.61|115.71|1341
1683500400000|2023-05-07 23:00:00|117.93|116.03|117.19|115.29|118.34|116.44|116.83|114.93|2379
1683504000000|2023-05-08 00:00:00|117.2|115.3|117.73|115.83|117.75|115.85|116.96|115.06|2284
1683507600000|2023-05-08 01:00:00|117.72|115.82|114.8|112.9|117.92|116.02|112.06|110.16|3338
1683511200000|2023-05-08 02:00:00|114.81|112.91|115.39|113.49|115.45|113.55|114.15|112.25|2479
1683514800000|2023-05-08 03:00:00|115.38|113.48|114.93|113.03|115.38|113.48|114.44|112.54|3351
1683518400000|2023-05-08 04:00:00|114.92|113.02|114.3|112.4|115.07|113.17|114.29|112.39|1827
1683522000000|2023-05-08 05:00:00|114.29|112.39|114.65|112.75|114.7|112.8|114.2|112.3|807
1683525600000|2023-05-08 06:00:00|114.64|112.74|114.17|112.27|114.64|112.74|114.06|112.16|1010
1683529200000|2023-05-08 07:00:00|114.16|112.26|113.44|111.54|114.18|112.28|112.62|110.72|1512
1683532800000|2023-05-08 08:00:00|113.43|111.53|113.15|111.25|113.66|111.76|112.88|110.98|2316
1683536400000|2023-05-08 09:00:00|113.16|111.26|114.27|112.37|114.29|112.39|113.08|111.18|2281
1683540000000|2023-05-08 10:00:00|114.29|112.39|114.43|112.53|114.58|112.68|114.19|112.29|1760
1683543600000|2023-05-08 11:00:00|114.44|112.54|114.12|112.22|114.52|112.62|113.91|112.01|1762
1683547200000|2023-05-08 12:00:00|114.14|112.24|113.68|111.78|114.18|112.28|113.5|111.6|1663
1683550800000|2023-05-08 13:00:00|113.7|111.8|113.87|111.97|114.2|112.3|113.58|111.68|2214
1683554400000|2023-05-08 14:00:00|113.9|112|114.44|112.54|114.51|112.61|113.16|111.26|2421
1683558000000|2023-05-08 15:00:00|114.45|112.55|114.01|112.11|114.54|112.64|113.88|111.98|2255
1683561600000|2023-05-08 16:00:00|114.02|112.12|113.46|111.56|114.08|112.18|113.34|111.44|2478
1683565200000|2023-05-08 17:00:00|113.47|111.57|111.42|109.52|113.5|111.6|111.42|109.52|2571
1683568800000|2023-05-08 18:00:00|111.41|109.51|111.18|109.28|111.54|109.64|108.22|106.32|4441
1683572400000|2023-05-08 19:00:00|111.17|109.27|111.32|109.42|111.77|109.87|111.07|109.17|2241
1683576000000|2023-05-08 20:00:00|111.31|109.41|111.6|109.7|112.1|110.2|111.21|109.31|2462
1683579600000|2023-05-08 21:00:00|111.61|109.71|111.94|110.04|112.45|110.55|111.33|109.43|1085
1683583200000|2023-05-08 22:00:00|111.95|110.05|112.66|110.76|112.69|110.79|111.44|109.54|1143
1683586800000|2023-05-08 23:00:00|112.64|110.74|112.21|110.31|112.73|110.83|112.19|110.29|1377
1683590400000|2023-05-09 00:00:00|112.22|110.32|112.12|110.22|112.35|110.45|112|110.1|1122
1683594000000|2023-05-09 01:00:00|112.13|110.23|112.46|110.56|112.78|110.88|112.07|110.17|2021
1683597600000|2023-05-09 02:00:00|112.47|110.57|112|110.1|112.49|110.59|111.67|109.77|1026
1683601200000|2023-05-09 03:00:00|111.99|110.09|111.52|109.62|112.01|110.11|111.28|109.38|984
1683604800000|2023-05-09 04:00:00|111.51|109.61|112.22|110.32|112.5|110.6|111.48|109.58|2409
1683608400000|2023-05-09 05:00:00|112.21|110.31|116.8|114.9|117.04|115.14|112.19|110.29|4241
1683612000000|2023-05-09 06:00:00|116.79|114.89|119.62|117.72|120.37|118.47|116.13|114.23|6070
1683615600000|2023-05-09 07:00:00|119.61|117.71|120.95|119.05|121.57|119.67|118.74|116.84|5591
1683619200000|2023-05-09 08:00:00|120.96|119.06|120.28|118.38|121.48|119.58|119.68|117.78|5954
1683622800000|2023-05-09 09:00:00|120.27|118.37|123.03|121.13|124.89|122.99|120.26|118.36|6671
1683626400000|2023-05-09 10:00:00|123.04|121.14|123.83|121.93|124.51|122.61|121.56|119.66|5632
1683630000000|2023-05-09 11:00:00|123.85|121.95|122.85|120.95|124.45|122.55|122.77|120.87|4840
1683633600000|2023-05-09 12:00:00|122.86|120.96|122.45|120.55|124.07|122.17|122|120.1|4395
1683637200000|2023-05-09 13:00:00|122.46|120.56|121.87|119.97|122.95|121.05|121.21|119.31|4701
1683640800000|2023-05-09 14:00:00|121.88|119.98|122.7|120.8|123.66|121.76|121.53|119.63|6356
1683644400000|2023-05-09 15:00:00|122.71|120.81|121.86|119.96|123.18|121.28|121.22|119.32|5695
1683648000000|2023-05-09 16:00:00|121.87|119.97|122.45|120.55|122.69|120.79|120.67|118.77|5713
1683651600000|2023-05-09 17:00:00|122.46|120.56|122.87|120.97|124.49|122.59|122.06|120.16|5868
1683655200000|2023-05-09 18:00:00|122.88|120.98|123.08|121.18|123.96|122.06|122.47|120.57|4073
1683658800000|2023-05-09 19:00:00|123.06|121.16|123|121.1|123.3|121.4|122.51|120.61|3896
1683662400000|2023-05-09 20:00:00|122.99|121.09|122.8|120.9|123.73|121.83|122.51|120.61|3310
1683666000000|2023-05-09 21:00:00|122.81|120.91|122.24|120.34|122.88|120.98|122|120.1|1897
1683669600000|2023-05-09 22:00:00|122.26|120.36|122.46|120.56|122.93|121.03|122|120.1|2802
1683673200000|2023-05-09 23:00:00|122.45|120.55|123.14|121.24|123.17|121.27|122.1|120.2|3036
1683676800000|2023-05-10 00:00:00|123.13|121.23|122.16|120.26|124.48|122.58|121.55|119.65|5709
1683680400000|2023-05-10 01:00:00|122.12|120.22|122.39|120.49|122.53|120.63|121.47|119.57|3846
1683684000000|2023-05-10 02:00:00|122.38|120.48|121.29|119.39|122.41|120.51|120.86|118.96|3437
1683687600000|2023-05-10 03:00:00|121.28|119.38|120.94|119.04|121.72|119.82|120.55|118.65|2533
1683691200000|2023-05-10 04:00:00|120.93|119.03|120.95|119.05|121.16|119.26|119.72|117.82|3413
1683694800000|2023-05-10 05:00:00|120.94|119.04|120.17|118.27|121.65|119.75|120.08|118.18|2277
1683698400000|2023-05-10 06:00:00|120.16|118.26|120.39|118.49|120.62|118.72|119.57|117.67|2414
1683702000000|2023-05-10 07:00:00|120.38|118.48|120.14|118.24|120.73|118.83|120.06|118.16|2180
1683705600000|2023-05-10 08:00:00|120.15|118.25|120.15|118.25|120.34|118.44|119.61|117.71|2666
1683709200000|2023-05-10 09:00:00|120.14|118.24|121.21|119.31|121.64|119.74|119.93|118.03|2518
1683712800000|2023-05-10 10:00:00|121.2|119.3|121.25|119.35|121.52|119.62|120.83|118.93|2114
1683716400000|2023-05-10 11:00:00|121.24|119.34|120.85|118.95|121.35|119.45|120.61|118.71|2532
1683720000000|2023-05-10 12:00:00|120.86|118.96|120.67|118.77|123.74|121.84|119.93|118.03|5664
1683723600000|2023-05-10 13:00:00|120.66|118.76|118.67|116.77|121.23|119.33|118.23|116.33|6168
1683727200000|2023-05-10 14:00:00|118.68|116.78|119.17|117.27|119.77|117.87|118.21|116.31|4155
1683730800000|2023-05-10 15:00:00|119.18|117.28|118.43|116.53|119.24|117.34|117.88|115.98|3660
1683734400000|2023-05-10 16:00:00|118.42|116.52|117.74|115.84|118.7|116.8|117.73|115.83|3445
1683738000000|2023-05-10 17:00:00|117.76|115.86|115.14|113.24|118.06|116.16|112.98|111.08|7373
1683741600000|2023-05-10 18:00:00|115.11|113.21|116.03|114.13|116.38|114.48|114.95|113.05|3886
1683745200000|2023-05-10 19:00:00|116.04|114.14|116.36|114.46|117.29|115.39|115.96|114.06|3744
1683748800000|2023-05-10 20:00:00|116.38|114.48|117.37|115.47|117.71|115.81|116.2|114.3|3178
1683752400000|2023-05-10 21:00:00|117.38|115.48|116.38|114.48|117.4|115.5|116.28|114.38|1854
1683756000000|2023-05-10 22:00:00|116.37|114.47|116.72|114.82|116.84|114.94|116.14|114.24|1881
1683759600000|2023-05-10 23:00:00|116.71|114.81|116.77|114.87|117.4|115.5|116.45|114.55|2274
1683763200000|2023-05-11 00:00:00|116.78|114.88|115.2|113.3|116.79|114.89|114.82|112.92|2755
1683766800000|2023-05-11 01:00:00|115.21|113.31|115.58|113.68|115.7|113.8|115.16|113.26|2571
1683770400000|2023-05-11 02:00:00|115.59|113.69|115.6|113.7|115.88|113.98|115.23|113.33|2062
1683774000000|2023-05-11 03:00:00|115.59|113.69|114.74|112.84|115.59|113.69|114.62|112.72|2493
1683777600000|2023-05-11 04:00:00|114.72|112.82|115.15|113.25|115.33|113.43|114.7|112.8|1589
1683781200000|2023-05-11 05:00:00|115.14|113.24|115.53|113.63|115.56|113.66|114.72|112.82|1847
1683784800000|2023-05-11 06:00:00|115.52|113.62|115.26|113.36|115.6|113.7|114.88|112.98|1658
1683788400000|2023-05-11 07:00:00|115.25|113.35|114.94|113.04|115.29|113.39|114.81|112.91|1349
1683792000000|2023-05-11 08:00:00|114.95|113.05|114.71|112.81|114.98|113.08|113.85|111.95|3051
1683795600000|2023-05-11 09:00:00|114.72|112.82|114.97|113.07|115.07|113.17|114.59|112.69|1496
1683799200000|2023-05-11 10:00:00|114.96|113.06|114.96|113.06|115.33|113.43|114.84|112.94|1821
1683802800000|2023-05-11 11:00:00|114.95|113.05|114.97|113.07|115.36|113.46|114.74|112.84|1530
1683806400000|2023-05-11 12:00:00|114.98|113.08|114.61|112.71|116.03|114.13|114.39|112.49|3494
1683810000000|2023-05-11 13:00:00|114.6|112.7|114.01|112.11|114.95|113.05|113.55|111.65|4884
1683813600000|2023-05-11 14:00:00|114|112.1|113.55|111.65|114.25|112.35|112.59|110.69|4453
1683817200000|2023-05-11 15:00:00|113.56|111.66|114.16|112.26|114.47|112.57|113.41|111.51|3135
1683820800000|2023-05-11 16:00:00|114.15|112.25|113.65|111.75|114.51|112.61|113.56|111.66|3082
1683824400000|2023-05-11 17:00:00|113.63|111.73|112.77|110.87|113.7|111.8|111.12|109.22|6062
1683828000000|2023-05-11 18:00:00|112.76|110.86|113.06|111.16|113.23|111.33|112.08|110.18|4034
1683831600000|2023-05-11 19:00:00|113.07|111.17|113.2|111.3|113.9|112|112.79|110.89|4172
1683835200000|2023-05-11 20:00:00|113.21|111.31|113.75|111.85|113.93|112.03|113.05|111.15|2976
1683838800000|2023-05-11 21:00:00|113.74|111.84|114.13|112.23|114.23|112.33|113.61|111.71|1239
1683842400000|2023-05-11 22:00:00|114.11|112.21|114.13|112.23|114.48|112.58|113.84|111.94|2553
1683846000000|2023-05-11 23:00:00|114.14|112.24|114.31|112.41|114.74|112.84|113.79|111.89|2902
1683849600000|2023-05-12 00:00:00|114.3|112.4|115.65|113.75|116.09|114.19|113.87|111.97|4162
1683853200000|2023-05-12 01:00:00|115.66|113.76|115|113.1|116.59|114.69|114.83|112.93|3484
1683856800000|2023-05-12 02:00:00|115.02|113.12|114.74|112.84|115.66|113.76|113.98|112.08|3690
1683860400000|2023-05-12 03:00:00|114.75|112.85|114|112.1|114.83|112.93|113.88|111.98|3803
1683864000000|2023-05-12 04:00:00|114.01|112.11|115.8|113.9|116.07|114.17|113.48|111.58|3408
1683867600000|2023-05-12 05:00:00|115.81|113.91|114.47|112.57|115.86|113.96|113.65|111.75|3758
1683871200000|2023-05-12 06:00:00|114.45|112.55|115.23|113.33|115.57|113.67|113.88|111.98|3838
1683874800000|2023-05-12 07:00:00|115.21|113.31|115.33|113.43|115.62|113.72|114.69|112.79|2804
1683878400000|2023-05-12 08:00:00|115.34|113.44|114.92|113.02|115.69|113.79|114.89|112.99|2181
1683882000000|2023-05-12 09:00:00|114.94|113.04|115.02|113.12|115.46|113.56|114.75|112.85|2920
1683885600000|2023-05-12 10:00:00|115.01|113.11|115.34|113.44|115.66|113.76|115.01|113.11|2294
1683889200000|2023-05-12 11:00:00|115.37|113.47|115.09|113.19|115.58|113.68|114.9|113|2142
1683892800000|2023-05-12 12:00:00|115.1|113.2|115.1|113.2|115.39|113.49|114.88|112.98|2930
1683896400000|2023-05-12 13:00:00|115.09|113.19|114.94|113.04|115.26|113.36|114.8|112.9|2869
1683900000000|2023-05-12 14:00:00|114.93|113.03|114.24|112.34|115.26|113.36|114.19|112.29|3400
1683903600000|2023-05-12 15:00:00|114.23|112.33|114.41|112.51|114.73|112.83|113.97|112.07|3187
1683907200000|2023-05-12 16:00:00|114.42|112.52|114.93|113.03|115.05|113.15|114.08|112.18|3308
1683910800000|2023-05-12 17:00:00|114.94|113.04|115.05|113.15|115.76|113.86|114.89|112.99|2738
1683914400000|2023-05-12 18:00:00|115.06|113.16|114.94|113.04|115.3|113.4|114.8|112.9|1945
1683918000000|2023-05-12 19:00:00|114.93|113.03|115.38|113.48|115.78|113.88|113.13|111.23|5008
1683921600000|2023-05-12 20:00:00|115.39|113.49|115.53|113.63|115.7|113.8|115.05|113.15|3617
1683961200000|2023-05-13 07:00:00|114.87|112.97|114.92|113.02|115.07|113.17|114.76|112.86|685
1683964800000|2023-05-13 08:00:00|114.93|113.03|115.02|113.12|115.07|113.17|114.8|112.9|697
1683968400000|2023-05-13 09:00:00|115.01|113.11|115.4|113.5|115.41|113.51|114.89|112.99|882
1683972000000|2023-05-13 10:00:00|115.41|113.51|114.92|113.02|115.56|113.66|114.76|112.86|831
1683975600000|2023-05-13 11:00:00|114.93|113.03|114.7|112.8|114.99|113.09|114.62|112.72|818
1683979200000|2023-05-13 12:00:00|114.69|112.79|114.66|112.76|114.87|112.97|114.29|112.39|1223
1683982800000|2023-05-13 13:00:00|114.65|112.75|114.06|112.16|114.69|112.79|113.87|111.97|1247
1683986400000|2023-05-13 14:00:00|114.07|112.17|113.74|111.84|114.27|112.37|113.51|111.61|1405
1683990000000|2023-05-13 15:00:00|113.73|111.83|114.22|112.32|114.23|112.33|113.53|111.63|851
1683993600000|2023-05-13 16:00:00|114.21|112.31|114.37|112.47|114.49|112.59|113.98|112.08|767
1683997200000|2023-05-13 17:00:00|114.36|112.46|114.45|112.55|114.62|112.72|114.15|112.25|780
1684000800000|2023-05-13 18:00:00|114.44|112.54|114.33|112.43|115.11|113.21|114.16|112.26|1211
1684004400000|2023-05-13 19:00:00|114.32|112.42|114.14|112.24|114.75|112.85|113.95|112.05|1479
1684008000000|2023-05-13 20:00:00|114.15|112.25|114.27|112.37|114.33|112.43|113.84|111.94|982
1684011600000|2023-05-13 21:00:00|114.26|112.36|114.25|112.35|114.38|112.48|113.89|111.99|600
1684015200000|2023-05-13 22:00:00|114.26|112.36|114.3|112.4|114.39|112.49|114.03|112.13|645
1684018800000|2023-05-13 23:00:00|114.32|112.42|113.97|112.07|114.36|112.46|113.84|111.94|859
1684022400000|2023-05-14 00:00:00|113.98|112.08|114.81|112.91|115.11|113.21|113.87|111.97|2148
1684026000000|2023-05-14 01:00:00|114.82|112.92|114.42|112.52|114.87|112.97|114.18|112.28|1735
1684029600000|2023-05-14 02:00:00|114.4|112.5|114.68|112.78|114.72|112.82|114.3|112.4|743
1684033200000|2023-05-14 03:00:00|114.67|112.77|115.36|113.46|115.47|113.57|114.63|112.73|892
1684036800000|2023-05-14 04:00:00|115.35|113.45|115.23|113.33|115.36|113.46|114.91|113.01|884
1684040400000|2023-05-14 05:00:00|115.25|113.35|115.01|113.11|115.37|113.47|114.75|112.85|873
1684044000000|2023-05-14 06:00:00|115|113.1|114.91|113.01|115.37|113.47|114.9|113|1097
1684047600000|2023-05-14 07:00:00|114.93|113.03|114.82|112.92|115.19|113.29|114.78|112.88|701
1684051200000|2023-05-14 08:00:00|114.83|112.93|114.91|113.01|115.1|113.2|114.66|112.76|772
1684054800000|2023-05-14 09:00:00|114.92|113.02|114.86|112.96|115.15|113.25|114.72|112.82|772
1684058400000|2023-05-14 10:00:00|114.87|112.97|114.98|113.08|115.06|113.16|114.73|112.83|797
1684062000000|2023-05-14 11:00:00|114.99|113.09|115.31|113.41|115.34|113.44|114.93|113.03|1002
1684065600000|2023-05-14 12:00:00|115.3|113.4|115.61|113.71|115.64|113.74|114.83|112.93|1287
1684069200000|2023-05-14 13:00:00|115.62|113.72|116.33|114.43|116.39|114.49|115.37|113.47|1252
1684072800000|2023-05-14 14:00:00|116.32|114.42|116.46|114.56|117|115.1|116.21|114.31|1611
1684076400000|2023-05-14 15:00:00|116.45|114.55|116.18|114.28|116.94|115.04|116.05|114.15|1665
1684080000000|2023-05-14 16:00:00|116.19|114.29|115.65|113.75|116.27|114.37|115.52|113.62|1245
1684083600000|2023-05-14 17:00:00|115.64|113.74|115.69|113.79|115.9|114|115.47|113.57|1081
1684087200000|2023-05-14 18:00:00|115.7|113.8|115.75|113.85|115.97|114.07|115.09|113.19|1269
1684090800000|2023-05-14 19:00:00|115.74|113.84|116.23|112.33|116.37|113.86|115.1|112.14|1415
1684094400000|2023-05-14 20:00:00|116.22|112.32|116.56|112.66|116.6|112.7|116.04|112.14|817
1684098000000|2023-05-14 21:00:00|116.55|112.65|115.76|113.86|116.55|113.96|115.42|112.5|904
1684101600000|2023-05-14 22:00:00|115.77|113.87|116.27|114.37|116.31|114.41|115.55|113.65|1048
1684105200000|2023-05-14 23:00:00|116.26|114.36|116.19|114.29|116.54|114.64|115.73|113.83|1154
1684108800000|2023-05-15 00:00:00|116.18|114.28|115.92|114.02|116.48|114.58|115.27|113.37|4203
1684112400000|2023-05-15 01:00:00|115.91|114.01|120.36|118.46|120.66|118.76|115.91|114.01|6463
1684116000000|2023-05-15 02:00:00|120.33|118.43|119.63|117.73|120.73|118.83|119.47|117.57|4479
1684119600000|2023-05-15 03:00:00|119.6|117.7|120.11|118.21|120.28|118.38|119.12|117.22|2372
1684123200000|2023-05-15 04:00:00|120.1|118.2|120.04|118.14|120.62|118.72|119.82|117.92|2619
1684126800000|2023-05-15 05:00:00|120.06|118.16|119.74|117.84|120.27|118.37|119.42|117.52|2821
1684130400000|2023-05-15 06:00:00|119.73|117.83|119.63|117.73|119.97|118.07|119.3|117.4|2780
1684134000000|2023-05-15 07:00:00|119.64|117.74|120.88|118.98|121.51|119.61|119.63|117.73|3576
1684137600000|2023-05-15 08:00:00|120.89|118.99|120.48|118.58|121.83|119.93|120.47|118.57|3174
1684141200000|2023-05-15 09:00:00|120.49|118.59|119.85|117.95|120.56|118.66|119.72|117.82|1594
1684144800000|2023-05-15 10:00:00|119.86|117.96|120.01|118.11|120.35|118.45|119.68|117.78|1094
1684148400000|2023-05-15 11:00:00|120|118.1|120.06|118.16|120.15|118.25|119.65|117.75|1666
1684152000000|2023-05-15 12:00:00|120.09|118.19|119.65|117.75|120.17|118.27|119.33|117.43|1210
1684155600000|2023-05-15 13:00:00|119.64|117.74|118.55|116.65|119.67|117.77|118.22|116.32|2943
1684159200000|2023-05-15 14:00:00|118.54|116.64|118.66|116.76|119.09|117.19|117.73|115.83|3502
1684162800000|2023-05-15 15:00:00|118.65|116.75|118.91|117.01|119.35|117.45|118.6|116.7|2374
1684166400000|2023-05-15 16:00:00|118.92|117.02|118.66|116.76|119.18|117.28|118.11|116.21|2851
1684170000000|2023-05-15 17:00:00|118.67|116.77|118.63|116.73|119.3|117.4|118.51|116.61|2612
1684173600000|2023-05-15 18:00:00|118.64|116.74|117.74|115.84|118.81|116.91|117.59|115.69|2238
1684177200000|2023-05-15 19:00:00|117.75|115.85|117.8|115.9|117.81|115.91|117.08|115.18|2770
1684180800000|2023-05-15 20:00:00|117.79|115.89|117.67|115.77|117.82|115.92|117.43|115.53|996
1684184400000|2023-05-15 21:00:00|117.68|115.78|118.29|116.39|118.32|116.42|117.61|115.71|528
1684188000000|2023-05-15 22:00:00|118.28|116.38|117.98|116.08|118.28|116.38|117.77|115.87|1171
1684191600000|2023-05-15 23:00:00|117.97|116.07|116.98|115.08|117.98|116.08|116.76|114.86|2380
1684195200000|2023-05-16 00:00:00|116.99|115.09|117.01|115.11|117.94|116.04|116.66|114.76|3498
1684198800000|2023-05-16 01:00:00|117|115.1|115.14|113.24|117.12|115.22|114.98|113.08|5408
1684202400000|2023-05-16 02:00:00|115.11|113.21|116.31|114.41|116.4|114.5|115.05|113.15|2564
1684206000000|2023-05-16 03:00:00|116.29|114.39|116.57|114.67|116.65|114.75|116.29|114.39|1573
1684209600000|2023-05-16 04:00:00|116.56|114.66|116.62|114.72|116.67|114.77|116.23|114.33|1050
1684213200000|2023-05-16 05:00:00|116.61|114.71|116.48|114.58|116.95|115.05|116.31|114.41|1668
1684216800000|2023-05-16 06:00:00|116.49|114.59|116.51|114.61|116.68|114.78|116.01|114.11|1695
1684220400000|2023-05-16 07:00:00|116.52|114.62|117.11|115.21|117.37|115.47|116.49|114.59|2465
1684224000000|2023-05-16 08:00:00|117.12|115.22|116.88|114.98|117.2|115.3|116.69|114.79|1841
1684227600000|2023-05-16 09:00:00|116.87|114.97|116.86|114.96|117.12|115.22|116.66|114.76|1599
1684231200000|2023-05-16 10:00:00|116.87|114.97|116.33|114.43|116.93|115.03|116.24|114.34|1762
1684234800000|2023-05-16 11:00:00|116.32|114.42|116.94|115.04|117.06|115.16|116.23|114.33|1598
1684238400000|2023-05-16 12:00:00|116.98|115.08|116.85|114.95|117.35|115.45|116.35|114.45|2505
1684242000000|2023-05-16 13:00:00|116.84|114.94|116.25|114.35|117.09|115.19|116.2|114.3|2209
1684245600000|2023-05-16 14:00:00|116.24|114.34|116.93|115.03|117.04|115.14|115.98|114.08|2780
1684249200000|2023-05-16 15:00:00|116.94|115.04|117.1|115.2|117.19|115.29|116.7|114.8|1700
1684252800000|2023-05-16 16:00:00|117.11|115.21|118.18|116.28|118.56|116.66|117.03|115.13|3796
1684256400000|2023-05-16 17:00:00|118.19|116.29|117.81|115.91|118.29|116.39|117.28|115.38|2144
1684260000000|2023-05-16 18:00:00|117.82|115.92|117.67|115.77|117.99|116.09|117.34|115.44|1491
1684263600000|2023-05-16 19:00:00|117.68|115.78|117.23|115.33|117.71|115.81|116.95|115.05|1520
1684267200000|2023-05-16 20:00:00|117.22|115.32|117.31|115.41|117.52|115.62|117.11|115.21|1397
1684270800000|2023-05-16 21:00:00|117.3|115.4|117.84|115.94|118.02|116.12|117.15|115.25|781
1684274400000|2023-05-16 22:00:00|117.85|115.95|117.71|115.81|117.96|116.06|117.65|115.75|625
1684278000000|2023-05-16 23:00:00|117.72|115.82|117.71|115.81|117.97|116.07|117.48|115.58|749
1684281600000|2023-05-17 00:00:00|117.72|115.82|117.8|115.9|117.93|116.03|117.09|115.19|2083
1684285200000|2023-05-17 01:00:00|117.79|115.89|118.42|116.52|118.74|116.84|117.72|115.82|1878
1684288800000|2023-05-17 02:00:00|118.41|116.51|118.09|116.19|118.53|116.63|117.88|115.98|1458
1684292400000|2023-05-17 03:00:00|118.08|116.18|118.19|116.29|118.43|116.53|118.08|116.18|1286
1684296000000|2023-05-17 04:00:00|118.2|116.3|118.17|116.27|118.42|116.52|118.17|116.27|1168
1684299600000|2023-05-17 05:00:00|118.16|116.26|117.07|115.17|118.23|116.33|117.04|115.14|1384
1684303200000|2023-05-17 06:00:00|117.06|115.16|117.22|115.32|117.28|115.38|116.73|114.83|1381
1684306800000|2023-05-17 07:00:00|117.23|115.33|116.74|114.84|117.47|115.57|116.29|114.39|1767
1684310400000|2023-05-17 08:00:00|116.73|114.83|117.01|115.11|117.14|115.24|116.31|114.41|1901
1684314000000|2023-05-17 09:00:00|117|115.1|117.48|115.58|117.74|115.84|116.85|114.95|2068
1684317600000|2023-05-17 10:00:00|117.47|115.57|117.63|115.73|117.66|115.76|117.11|115.21|1234
1684321200000|2023-05-17 11:00:00|117.62|115.72|117.03|115.13|117.62|115.72|116.63|114.73|2426
1684324800000|2023-05-17 12:00:00|117.04|115.14|117.85|115.95|118.34|116.44|117.04|115.14|1959
1684328400000|2023-05-17 13:00:00|117.86|115.96|117.83|115.93|118.42|116.52|117.75|115.85|1884
1684332000000|2023-05-17 14:00:00|117.82|115.92|117.77|115.87|118.2|116.3|116.89|114.99|3185
1684335600000|2023-05-17 15:00:00|117.78|115.88|117.54|115.64|118.07|116.17|117.19|115.29|1474
1684339200000|2023-05-17 16:00:00|117.97|116.07|118.34|116.44|118.48|116.58|117.67|115.77|2509
1684342800000|2023-05-17 17:00:00|118.35|116.45|118.78|116.88|119.03|117.13|118.13|116.23|2481
1684346400000|2023-05-17 18:00:00|118.77|116.87|118.87|116.97|119.21|117.31|118.7|116.8|3306
1684350000000|2023-05-17 19:00:00|118.88|116.98|119.12|117.22|119.67|117.77|118.87|116.97|3246
1684353600000|2023-05-17 20:00:00|119.13|117.23|118.62|116.72|119.33|117.43|118.52|116.62|2109
1684357200000|2023-05-17 21:00:00|118.63|116.73|118.71|116.81|118.71|116.81|118.3|116.4|684
1684360800000|2023-05-17 22:00:00|118.72|116.82|118.7|116.8|118.88|116.98|118.58|116.68|1323
1684364400000|2023-05-17 23:00:00|118.71|116.81|118.89|116.99|119.11|117.21|118.71|116.81|846
1684368000000|2023-05-18 00:00:00|118.9|117|118.59|116.69|119.01|117.11|118.46|116.56|1428
1684371600000|2023-05-18 01:00:00|118.6|116.7|118.36|116.46|118.84|116.94|118.07|116.17|955
1684375200000|2023-05-18 02:00:00|118.35|116.45|118.68|116.78|118.91|117.01|118.35|116.45|1012
1684378800000|2023-05-18 03:00:00|118.69|116.79|118.81|116.91|118.86|116.96|118.59|116.69|984
1684382400000|2023-05-18 04:00:00|118.8|116.9|118.46|116.56|118.88|116.98|118.38|116.48|579
1684386000000|2023-05-18 05:00:00|118.45|116.55|117.96|116.06|118.58|116.68|117.91|116.01|1037
1684389600000|2023-05-18 06:00:00|117.97|116.07|117.81|115.91|118.05|116.15|117.62|115.72|1152
1684393200000|2023-05-18 07:00:00|117.82|115.92|118.04|116.14|118.38|116.48|117.78|115.88|1428
1684396800000|2023-05-18 08:00:00|118.03|116.13|117.82|115.92|118.2|116.3|117.8|115.9|1587
1684400400000|2023-05-18 09:00:00|117.83|115.93|117.86|115.96|118.05|116.15|117.67|115.77|1373
1684404000000|2023-05-18 10:00:00|117.85|115.95|118.07|116.17|118.22|116.32|117.73|115.83|1296
1684407600000|2023-05-18 11:00:00|118.08|116.18|118.13|116.23|118.16|116.26|117.85|115.95|1060
1684411200000|2023-05-18 12:00:00|118.11|116.21|117.86|115.96|118.38|116.48|117.61|115.71|1785
1684414800000|2023-05-18 13:00:00|117.85|115.95|117.81|115.91|118.12|116.22|117.61|115.71|1813
1684418400000|2023-05-18 14:00:00|117.82|115.92|117.77|115.87|118.22|116.32|117.08|115.18|2370
1684422000000|2023-05-18 15:00:00|117.78|115.88|117.36|115.46|117.97|116.07|117.13|115.23|2778
1684425600000|2023-05-18 16:00:00|117.35|115.45|117.56|115.66|117.71|115.81|117.22|115.32|2964
1684429200000|2023-05-18 17:00:00|117.55|115.65|114.83|112.93|117.69|115.79|114.07|112.17|4049
1684432800000|2023-05-18 18:00:00|114.84|112.94|114.13|112.23|114.98|113.08|113.81|111.91|5581
1684436400000|2023-05-18 19:00:00|114.15|112.25|114.7|112.8|115.04|113.14|113.99|112.09|2530
1684440000000|2023-05-18 20:00:00|114.69|112.79|114.78|112.88|115|113.1|114.65|112.75|1873
1684443600000|2023-05-18 21:00:00|114.77|112.87|115.88|113.98|115.94|114.04|114.77|112.87|981
1684447200000|2023-05-18 22:00:00|115.87|113.97|118.02|116.12|118.15|116.25|115.81|113.91|3186
1684450800000|2023-05-18 23:00:00|118.01|116.11|116.22|114.32|118.01|116.11|116.21|114.31|1920
1684454400000|2023-05-19 00:00:00|116.23|114.33|116.57|114.67|116.73|114.83|115.86|113.96|1851
1684458000000|2023-05-19 01:00:00|116.56|114.66|116.02|114.12|116.62|114.72|115.9|114|1790
1684461600000|2023-05-19 02:00:00|116.01|114.11|116.57|114.67|116.62|114.72|115.94|114.04|993
1684465200000|2023-05-19 03:00:00|116.58|114.68|116.79|114.89|117.12|115.22|116.26|114.36|1450
1684468800000|2023-05-19 04:00:00|116.8|114.9|116.52|114.62|117|115.1|116.41|114.51|1389
1684472400000|2023-05-19 05:00:00|116.53|114.63|116.6|114.7|116.79|114.89|116.37|114.47|1106
1684476000000|2023-05-19 06:00:00|116.61|114.71|116.5|114.6|116.76|114.86|116.36|114.46|1307
1684479600000|2023-05-19 07:00:00|116.51|114.61|116.53|114.63|116.74|114.84|116.32|114.42|1130
1684483200000|2023-05-19 08:00:00|116.52|114.62|116.59|114.69|116.88|114.98|116.5|114.6|884
1684486800000|2023-05-19 09:00:00|116.58|114.68|116.81|114.91|116.84|114.94|116.39|114.49|1090
1684490400000|2023-05-19 10:00:00|116.8|114.9|116.52|114.62|116.82|114.92|116.39|114.49|1417
1684494000000|2023-05-19 11:00:00|116.53|114.63|116.38|114.48|116.63|114.73|116.29|114.39|1298
1684497600000|2023-05-19 12:00:00|116.4|114.5|116.5|114.6|116.68|114.78|116.29|114.39|1731
1684501200000|2023-05-19 13:00:00|116.52|114.62|115.95|114.05|116.62|114.72|115.87|113.97|1436
1684504800000|2023-05-19 14:00:00|115.93|114.03|115.82|113.92|116.05|114.15|115.67|113.77|1916
1684508400000|2023-05-19 15:00:00|115.84|113.94|116.24|114.34|116.75|114.85|115.46|113.56|4402
1684512000000|2023-05-19 16:00:00|116.23|114.33|116.22|114.32|116.4|114.5|115.93|114.03|1949
1684515600000|2023-05-19 17:00:00|116.21|114.31|116.44|114.54|116.7|114.8|116.1|114.2|1800
1684519200000|2023-05-19 18:00:00|116.45|114.55|116.33|114.43|116.69|114.79|116.24|114.34|1429
1684522800000|2023-05-19 19:00:00|116.32|114.42|116.23|114.33|116.32|114.42|115.84|113.94|1316
1684526400000|2023-05-19 20:00:00|116.22|114.32|116.15|114.25|116.36|114.46|116.09|114.19|1114
1684566000000|2023-05-20 07:00:00|115.71|113.81|116.4|114.5|116.41|114.51|115.71|113.81|708
1684569600000|2023-05-20 08:00:00|116.38|114.48|116.97|115.07|117.32|115.42|116.25|114.35|1210
1684573200000|2023-05-20 09:00:00|116.98|115.08|117.02|115.12|117.21|115.31|116.81|114.91|889
1684576800000|2023-05-20 10:00:00|117.03|115.13|117.54|115.64|117.94|116.04|117.03|115.13|1162
1684580400000|2023-05-20 11:00:00|117.53|115.63|117.33|115.43|117.66|115.76|117.17|115.27|825
1684584000000|2023-05-20 12:00:00|117.34|115.44|117.3|115.4|117.49|115.59|117.27|115.37|528
1684587600000|2023-05-20 13:00:00|117.33|115.43|117.11|115.21|117.47|115.57|117.03|115.13|521
1684591200000|2023-05-20 14:00:00|117.12|115.22|117.08|115.18|117.35|115.45|116.93|115.03|512
1684594800000|2023-05-20 15:00:00|117.09|115.19|117.28|115.38|117.32|115.42|117.01|115.11|458
1684598400000|2023-05-20 16:00:00|117.29|115.39|117.25|115.35|117.51|115.61|117.22|115.32|524
1684602000000|2023-05-20 17:00:00|117.24|115.34|117.59|115.69|117.67|115.77|117.22|115.32|899
1684605600000|2023-05-20 18:00:00|117.61|115.71|117.37|115.47|117.97|116.07|117.36|115.46|1021
1684609200000|2023-05-20 19:00:00|117.38|115.48|117.42|115.52|117.42|115.52|116.97|115.07|990
1684612800000|2023-05-20 20:00:00|117.43|115.53|117.24|115.34|117.56|115.66|117.12|115.22|526
1684616400000|2023-05-20 21:00:00|117.23|115.33|117.38|115.48|117.39|115.49|117.1|115.2|519
1684620000000|2023-05-20 22:00:00|117.39|115.49|117.38|115.48|117.47|115.57|117.28|115.38|521
1684623600000|2023-05-20 23:00:00|117.37|115.47|117.61|115.71|117.61|115.71|117.3|115.4|424
1684627200000|2023-05-21 00:00:00|117.6|115.7|118.01|116.11|118.07|116.17|117.44|115.54|866
1684630800000|2023-05-21 01:00:00|118.02|116.12|117.5|115.6|118.1|116.2|117.45|115.55|764
1684634400000|2023-05-21 02:00:00|117.51|115.61|117.45|115.55|117.59|115.69|117.29|115.39|657
1684638000000|2023-05-21 03:00:00|117.46|115.56|117.38|115.48|117.53|115.63|117.31|115.41|460
1684641600000|2023-05-21 04:00:00|117.39|115.49|117.22|115.32|117.42|115.52|117.07|115.17|563
1684645200000|2023-05-21 05:00:00|117.23|115.33|117.03|115.13|117.25|115.35|117.03|115.13|372
1684648800000|2023-05-21 06:00:00|117.04|115.14|116.97|115.07|117.12|115.22|116.92|115.02|350
1684652400000|2023-05-21 07:00:00|116.96|115.06|116.73|114.83|116.97|115.07|116.65|114.75|665
1684656000000|2023-05-21 08:00:00|116.72|114.82|116.88|114.98|116.88|114.98|116.66|114.76|541
1684659600000|2023-05-21 09:00:00|116.87|114.97|116.88|114.98|117.13|115.23|116.77|114.87|564
1684663200000|2023-05-21 10:00:00|116.89|114.99|116.17|114.27|116.92|115.02|116.07|114.17|1081
1684666800000|2023-05-21 11:00:00|116.16|114.26|115.85|113.95|116.2|114.3|115.55|113.65|1433
1684670400000|2023-05-21 12:00:00|115.84|113.94|116.25|114.35|116.31|114.41|115.73|113.83|952
1684674000000|2023-05-21 13:00:00|116.24|114.34|116.34|114.44|116.38|114.48|116.11|114.21|625
1684677600000|2023-05-21 14:00:00|116.35|114.45|116.2|114.3|116.56|114.66|116.12|114.22|595
1684681200000|2023-05-21 15:00:00|116.19|114.29|116.03|114.13|116.41|114.51|115.32|113.42|1344
1684684800000|2023-05-21 16:00:00|116.02|114.12|115.59|113.69|116.16|114.26|115.53|113.63|1238
1684688400000|2023-05-21 17:00:00|115.6|113.7|115.75|113.85|115.89|113.99|115.52|113.62|944
1684692000000|2023-05-21 18:00:00|115.74|113.84|115.91|114.01|116.07|114.17|115.73|113.83|519
1684695600000|2023-05-21 19:00:00|115.92|114.02|117.08|113.18|117.11|114.18|115.82|113.14|398
1684699200000|2023-05-21 20:00:00|117.09|113.19|116.53|112.63|117.15|113.25|116.53|112.63|577
1684702800000|2023-05-21 21:00:00|116.54|112.64|115.55|113.65|116.57|113.67|114.83|112.53|1607
1684706400000|2023-05-21 22:00:00|115.53|113.63|115.74|113.84|115.79|113.89|115.37|113.47|1647
1684710000000|2023-05-21 23:00:00|115.75|113.85|115.66|113.76|116.03|114.13|115.43|113.53|2138
1684713600000|2023-05-22 00:00:00|115.67|113.77|114.98|113.08|115.93|114.03|114.29|112.39|3823
1684717200000|2023-05-22 01:00:00|114.97|113.07|114.52|112.62|115.03|113.13|114.23|112.33|3170
1684720800000|2023-05-22 02:00:00|114.49|112.59|114.74|112.84|114.75|112.85|113.96|112.06|4328
1684724400000|2023-05-22 03:00:00|114.73|112.83|114.92|113.02|115.11|113.21|114.62|112.72|1501
1684728000000|2023-05-22 04:00:00|114.93|113.03|115.07|113.17|115.16|113.26|114.91|113.01|1518
1684731600000|2023-05-22 05:00:00|115.08|113.18|115.08|113.18|115.17|113.27|114.94|113.04|1340
1684735200000|2023-05-22 06:00:00|115.07|113.17|115.14|113.24|115.49|113.59|115.02|113.12|2114
1684738800000|2023-05-22 07:00:00|115.15|113.25|115.41|113.51|115.53|113.63|115.14|113.24|1174
1684742400000|2023-05-22 08:00:00|115.42|113.52|115.21|113.31|115.56|113.66|115.18|113.28|1525
1684746000000|2023-05-22 09:00:00|115.22|113.32|115.75|113.85|115.84|113.94|115.22|113.32|1211
1684749600000|2023-05-22 10:00:00|115.74|113.84|115.74|113.84|115.93|114.03|115.66|113.76|1592
1684753200000|2023-05-22 11:00:00|115.75|113.85|115.53|113.63|115.82|113.92|115.27|113.37|1501
1684756800000|2023-05-22 12:00:00|115.52|113.62|114.99|113.09|115.77|113.87|114.98|113.08|1775
1684760400000|2023-05-22 13:00:00|115|113.1|115.71|113.81|116.23|114.33|114.73|112.83|2962
1684764000000|2023-05-22 14:00:00|115.72|113.82|115.45|113.55|115.84|113.94|115.24|113.34|3250
1684767600000|2023-05-22 15:00:00|115.46|113.56|115.14|113.24|115.48|113.58|115.09|113.19|2103
1684771200000|2023-05-22 16:00:00|115.13|113.23|115.14|113.24|115.44|113.54|115.06|113.16|1411
1684774800000|2023-05-22 17:00:00|115.13|113.23|115.75|113.85|115.86|113.96|115.02|113.12|2056
1684778400000|2023-05-22 18:00:00|115.76|113.86|115.67|113.77|115.91|114.01|115.5|113.6|1760
1684782000000|2023-05-22 19:00:00|115.7|113.8|115.84|113.94|115.93|114.03|115.54|113.64|1527
1684785600000|2023-05-22 20:00:00|115.83|113.93|115.98|114.08|116.13|114.23|115.75|113.85|1376
1684789200000|2023-05-22 21:00:00|115.99|114.09|115.91|114.01|116.19|114.29|115.91|114.01|843
1684792800000|2023-05-22 22:00:00|115.92|114.02|115.9|114|116.16|114.26|115.8|113.9|1281
1684796400000|2023-05-22 23:00:00|115.91|114.01|115.64|113.74|115.95|114.05|115.6|113.7|1379
1684800000000|2023-05-23 00:00:00|115.65|113.75|115.79|113.89|116.14|114.24|115.64|113.74|2030
1684803600000|2023-05-23 01:00:00|115.78|113.88|117.36|115.46|117.59|115.69|115.68|113.78|3380
1684807200000|2023-05-23 02:00:00|117.35|115.45|117.24|115.34|118.13|116.23|117.03|115.13|2362
1684810800000|2023-05-23 03:00:00|117.25|115.35|117.85|115.95|118.34|116.44|117.24|115.34|2550
1684814400000|2023-05-23 04:00:00|117.86|115.96|117.42|115.52|118.01|116.11|117.26|115.36|1850
1684818000000|2023-05-23 05:00:00|117.43|115.53|117.24|115.34|117.71|115.81|117.18|115.28|1332
1684821600000|2023-05-23 06:00:00|117.23|115.33|116.7|114.8|117.69|115.79|116.7|114.8|1504
1684825200000|2023-05-23 07:00:00|116.71|114.81|116.82|114.92|117.01|115.11|116.53|114.63|1574
1684828800000|2023-05-23 08:00:00|116.81|114.91|116.7|114.8|117.02|115.12|116.55|114.65|1328
1684832400000|2023-05-23 09:00:00|116.69|114.79|116.7|114.8|116.92|115.02|116.61|114.71|1169
1684836000000|2023-05-23 10:00:00|116.68|114.78|117.09|115.19|117.12|115.22|116.66|114.76|1080
1684839600000|2023-05-23 11:00:00|117.08|115.18|116.74|114.84|117.11|115.21|116.71|114.81|1279
1684843200000|2023-05-23 12:00:00|116.73|114.83|116.78|114.88|116.85|114.95|116.62|114.72|1168
1684846800000|2023-05-23 13:00:00|116.77|114.87|116.41|114.51|116.88|114.98|116.2|114.3|1807
1684850400000|2023-05-23 14:00:00|116.42|114.52|116.8|114.9|116.9|115|116.31|114.41|1504
1684854000000|2023-05-23 15:00:00|116.81|114.91|116.84|114.94|116.91|115.01|116.58|114.68|965
1684857600000|2023-05-23 16:00:00|116.85|114.95|116.53|114.63|116.89|114.99|116.39|114.49|1454
1684861200000|2023-05-23 17:00:00|116.52|114.62|116.38|114.48|116.66|114.76|116.29|114.39|1460
1684864800000|2023-05-23 18:00:00|116.39|114.49|116.08|114.18|116.66|114.76|115.89|113.99|1757
1684868400000|2023-05-23 19:00:00|116.07|114.17|116.41|114.51|116.51|114.61|115.98|114.08|1185
1684872000000|2023-05-23 20:00:00|116.4|114.5|116.69|114.79|116.73|114.83|116.32|114.42|849
1684875600000|2023-05-23 21:00:00|116.68|114.78|116.61|114.71|116.79|114.89|116.52|114.62|794
1684879200000|2023-05-23 22:00:00|116.6|114.7|116.62|114.72|116.68|114.78|116.45|114.55|802
1684882800000|2023-05-23 23:00:00|116.61|114.71|116.69|114.79|116.78|114.88|116.44|114.54|1025
1684886400000|2023-05-24 00:00:00|116.7|114.8|116.28|114.38|116.77|114.87|116.1|114.2|1827
1684890000000|2023-05-24 01:00:00|116.29|114.39|116.12|114.22|116.43|114.53|116.03|114.13|1779
1684893600000|2023-05-24 02:00:00|116.13|114.23|116.24|114.34|116.32|114.42|116.06|114.16|1385
1684897200000|2023-05-24 03:00:00|116.25|114.35|114.53|112.63|116.26|114.36|114.08|112.18|4291
1684900800000|2023-05-24 04:00:00|114.5|112.6|114.02|112.12|114.53|112.63|113.5|111.6|3352
1684904400000|2023-05-24 05:00:00|114.03|112.13|114.2|112.3|114.29|112.39|113.76|111.86|1403
1684908000000|2023-05-24 06:00:00|114.21|112.31|113.58|111.68|114.23|112.33|113.21|111.31|1845
1684911600000|2023-05-24 07:00:00|113.57|111.67|113.48|111.58|113.8|111.9|113.36|111.46|1513
1684915200000|2023-05-24 08:00:00|113.47|111.57|114.02|112.12|114.06|112.16|113.45|111.55|1169
1684918800000|2023-05-24 09:00:00|114.03|112.13|114.02|112.12|114.24|112.34|113.84|111.94|1247
1684922400000|2023-05-24 10:00:00|114.01|112.11|113.64|111.74|114.03|112.13|113.64|111.74|1117
1684926000000|2023-05-24 11:00:00|113.66|111.76|113.58|111.68|113.74|111.84|113.29|111.39|1080
1684929600000|2023-05-24 12:00:00|113.57|111.67|113.91|112.01|114.04|112.14|113.43|111.53|1175
1684933200000|2023-05-24 13:00:00|113.9|112|113.16|111.26|114.05|112.15|111.88|109.98|2800
1684936800000|2023-05-24 14:00:00|113.14|111.24|112.52|110.62|113.18|111.28|112.17|110.27|3878
1684940400000|2023-05-24 15:00:00|112.53|110.63|113.01|111.11|113.54|111.64|112.2|110.3|3271
1684944000000|2023-05-24 16:00:00|113|111.1|112.8|110.9|113.15|111.25|112.1|110.2|2216
1684947600000|2023-05-24 17:00:00|112.79|110.89|113.01|111.11|113.11|111.21|112.49|110.59|2172
1684951200000|2023-05-24 18:00:00|113.02|111.12|112.41|110.51|113.13|111.23|112.35|110.45|2071
1684954800000|2023-05-24 19:00:00|112.43|110.53|112.6|110.7|112.94|111.04|112.29|110.39|2065
1684958400000|2023-05-24 20:00:00|112.61|110.71|113.26|111.36|113.41|111.51|112.44|110.54|2624
1684962000000|2023-05-24 21:00:00|113.27|111.37|113.29|111.39|113.44|111.54|113.09|111.19|1284
1684965600000|2023-05-24 22:00:00|113.3|111.4|113.12|111.22|113.33|111.43|112.77|110.87|1709
1684969200000|2023-05-24 23:00:00|113.11|111.21|113.01|111.11|113.36|111.46|112.98|111.08|1574
1684972800000|2023-05-25 00:00:00|113.04|111.14|112.22|110.32|113.25|111.35|112.12|110.22|2197
1684976400000|2023-05-25 01:00:00|112.23|110.33|112.14|110.24|112.6|110.7|110.28|108.38|3419
1684980000000|2023-05-25 02:00:00|112.15|110.25|112.4|110.5|112.42|110.52|111.92|110.02|1735
1684983600000|2023-05-25 03:00:00|112.41|110.51|112.47|110.57|112.56|110.66|112.04|110.14|1637
1684987200000|2023-05-25 04:00:00|112.48|110.58|111.82|109.92|112.58|110.68|111.38|109.48|1334
1684990800000|2023-05-25 05:00:00|111.83|109.93|112.38|110.48|112.41|110.51|111.82|109.92|1038
1684994400000|2023-05-25 06:00:00|112.37|110.47|112.23|110.33|112.4|110.5|112.09|110.19|1236
1684998000000|2023-05-25 07:00:00|112.22|110.32|112.01|110.11|112.35|110.45|111.92|110.02|2086
1685001600000|2023-05-25 08:00:00|112|110.1|112.47|110.57|112.52|110.62|111.97|110.07|1301
1685005200000|2023-05-25 09:00:00|112.49|110.59|112.24|110.34|112.53|110.63|112.2|110.3|992
1685008800000|2023-05-25 10:00:00|112.25|110.35|112.33|110.43|112.37|110.47|112.08|110.18|977
1685012400000|2023-05-25 11:00:00|112.32|110.42|112.44|110.54|112.45|110.55|112.11|110.21|1041
1685016000000|2023-05-25 12:00:00|112.43|110.53|112.61|110.71|112.96|111.06|112.42|110.52|2093
1685019600000|2023-05-25 13:00:00|112.62|110.72|112.3|110.4|112.72|110.82|112.08|110.18|1993
1685023200000|2023-05-25 14:00:00|112.31|110.41|112.41|110.51|112.53|110.63|112.15|110.25|1945
1685026800000|2023-05-25 15:00:00|112.42|110.52|112|110.1|112.6|110.7|111.91|110.01|2401
1685030400000|2023-05-25 16:00:00|112.01|110.11|112.32|110.42|112.7|110.8|111.99|110.09|1541
1685034000000|2023-05-25 17:00:00|112.31|110.41|112.55|110.65|112.67|110.77|112.07|110.17|1428
1685037600000|2023-05-25 18:00:00|112.56|110.66|112.72|110.82|112.93|111.03|112.48|110.58|2586
1685041200000|2023-05-25 19:00:00|112.74|110.84|113.08|111.18|113.34|111.44|112.67|110.77|2685
1685044800000|2023-05-25 20:00:00|113.07|111.17|112.98|111.08|113.14|111.24|112.85|110.95|1143
1685048400000|2023-05-25 21:00:00|112.97|111.07|112.83|110.93|112.99|111.09|112.81|110.91|1159
1685052000000|2023-05-25 22:00:00|112.82|110.92|112.77|110.87|112.95|111.05|112.71|110.81|707
1685055600000|2023-05-25 23:00:00|112.76|110.86|112.9|111|112.97|111.07|112.73|110.83|953
1685059200000|2023-05-26 00:00:00|112.92|111.02|112.75|110.85|112.92|111.02|112.53|110.63|1511
1685062800000|2023-05-26 01:00:00|112.76|110.86|112.76|110.86|113.19|111.29|112.41|110.51|2201
1685066400000|2023-05-26 02:00:00|112.74|110.84|113.02|111.12|113.12|111.22|112.68|110.78|1062
1685070000000|2023-05-26 03:00:00|113.03|111.13|113.52|111.62|113.54|111.64|112.99|111.09|1277
1685073600000|2023-05-26 04:00:00|113.53|111.63|113.54|111.64|113.78|111.88|113.49|111.59|1304
1685077200000|2023-05-26 05:00:00|113.53|111.63|113.34|111.44|113.61|111.71|113.27|111.37|1354
1685080800000|2023-05-26 06:00:00|113.35|111.45|113.87|111.97|113.91|112.01|113.2|111.3|941
1685084400000|2023-05-26 07:00:00|113.86|111.96|114.11|112.21|114.25|112.35|113.69|111.79|1480
1685088000000|2023-05-26 08:00:00|114.1|112.2|114.19|112.29|114.3|112.4|113.88|111.98|2169
1685091600000|2023-05-26 09:00:00|114.18|112.28|113.71|111.81|114.22|112.32|113.7|111.8|1085
1685095200000|2023-05-26 10:00:00|113.7|111.8|113.83|111.93|114.01|112.11|113.67|111.77|1156
1685098800000|2023-05-26 11:00:00|113.84|111.94|113.61|111.71|113.84|111.94|113.41|111.51|1638
1685102400000|2023-05-26 12:00:00|113.6|111.7|113.52|111.62|114.02|112.12|113.29|111.39|1987
1685106000000|2023-05-26 13:00:00|113.51|111.61|113.61|111.71|114.09|112.19|113.48|111.58|2154
1685109600000|2023-05-26 14:00:00|113.6|111.7|113.94|112.04|114.48|112.58|113.6|111.7|2832
1685113200000|2023-05-26 15:00:00|113.93|112.03|113.96|112.06|114.15|112.25|113.87|111.97|1649
1685116800000|2023-05-26 16:00:00|113.97|112.07|114|112.1|114.2|112.3|113.86|111.96|1600
1685120400000|2023-05-26 17:00:00|114.01|112.11|113.84|111.94|114.15|112.25|113.64|111.74|1416
1685124000000|2023-05-26 18:00:00|113.83|111.93|114.18|112.28|114.33|112.43|113.69|111.79|1751
1685127600000|2023-05-26 19:00:00|114.19|112.29|114.6|112.7|114.78|112.88|114.18|112.28|1661
1685131200000|2023-05-26 20:00:00|114.62|112.72|114.57|112.67|114.71|112.81|114.47|112.57|736
1685170800000|2023-05-27 07:00:00|114.28|112.38|114.1|112.2|114.28|112.38|114|112.1|716
1685174400000|2023-05-27 08:00:00|114.08|112.18|113.75|111.85|114.14|112.24|113.7|111.8|975
1685178000000|2023-05-27 09:00:00|113.76|111.86|113.94|112.04|114.01|112.11|113.76|111.86|878
1685181600000|2023-05-27 10:00:00|113.95|112.05|113.92|112.02|114.05|112.15|113.83|111.93|619
1685185200000|2023-05-27 11:00:00|113.91|112.01|113.72|111.82|113.92|112.02|113.71|111.81|530
1685188800000|2023-05-27 12:00:00|113.73|111.83|113.86|111.96|113.94|112.04|113.66|111.76|577
1685192400000|2023-05-27 13:00:00|113.87|111.97|113.46|111.56|113.95|112.05|113.07|111.17|847
1685196000000|2023-05-27 14:00:00|113.45|111.55|113.92|112.02|114.07|112.17|113.39|111.49|822
1685199600000|2023-05-27 15:00:00|113.93|112.03|113.94|112.04|114.1|112.2|113.87|111.97|714
1685203200000|2023-05-27 16:00:00|113.93|112.03|113.89|111.99|113.99|112.09|113.84|111.94|827
1685206800000|2023-05-27 17:00:00|113.9|112|114.05|112.15|114.15|112.25|113.84|111.94|439
1685210400000|2023-05-27 18:00:00|114.04|112.14|113.98|112.08|114.3|112.4|113.93|112.03|816
1685214000000|2023-05-27 19:00:00|113.99|112.09|114.46|112.56|114.54|112.64|113.96|112.06|680
1685217600000|2023-05-27 20:00:00|114.45|112.55|114.77|112.87|114.89|112.99|114.42|112.52|555
1685221200000|2023-05-27 21:00:00|114.76|112.86|114.66|112.76|114.77|112.87|114.59|112.69|251
1685224800000|2023-05-27 22:00:00|114.58|112.68|115.02|113.12|115.08|113.18|114.49|112.59|1486
1685228400000|2023-05-27 23:00:00|115.03|113.13|114.85|112.95|115.07|113.17|114.85|112.95|1442
1685232000000|2023-05-28 00:00:00|114.86|112.96|115.5|113.6|115.7|113.8|114.72|112.82|2083
1685235600000|2023-05-28 01:00:00|115.51|113.61|115.41|113.51|115.94|114.04|115.35|113.45|1854
1685239200000|2023-05-28 02:00:00|115.42|113.52|115.45|113.55|115.55|113.65|115.32|113.42|1198
1685242800000|2023-05-28 03:00:00|115.46|113.56|115.65|113.75|115.74|113.84|115.43|113.53|2250
1685246400000|2023-05-28 04:00:00|115.66|113.76|115.33|113.43|115.87|113.97|115.33|113.43|1633
1685250000000|2023-05-28 05:00:00|115.34|113.44|115.33|113.43|115.37|113.47|115.14|113.24|1548
1685253600000|2023-05-28 06:00:00|115.34|113.44|115.44|113.54|115.52|113.62|115.34|113.44|489
1685257200000|2023-05-28 07:00:00|115.45|113.55|115.39|113.49|115.48|113.58|115.32|113.42|455
1685260800000|2023-05-28 08:00:00|115.4|113.5|115.07|113.17|115.44|113.54|115.03|113.13|494
1685264400000|2023-05-28 09:00:00|115.08|113.18|114.94|113.04|115.16|113.26|114.9|113|303
1685268000000|2023-05-28 10:00:00|114.93|113.03|115.36|113.46|115.47|113.57|114.89|112.99|725
1685271600000|2023-05-28 11:00:00|115.37|113.47|114.9|113|115.47|113.57|114.87|112.97|740
1685275200000|2023-05-28 12:00:00|114.91|113.01|115.03|113.13|115.1|113.2|114.88|112.98|823
1685278800000|2023-05-28 13:00:00|115.02|113.12|115.17|113.27|115.19|113.29|114.93|113.03|946
1685282400000|2023-05-28 14:00:00|115.18|113.28|114.84|112.94|115.23|113.33|114.83|112.93|824
1685286000000|2023-05-28 15:00:00|114.83|112.93|115.22|113.32|115.23|113.33|114.81|112.91|784
1685289600000|2023-05-28 16:00:00|115.21|113.31|115.09|113.19|115.22|113.32|114.84|112.94|593
1685293200000|2023-05-28 17:00:00|115.08|113.18|115.23|113.33|115.4|113.5|114.91|113.01|884
1685296800000|2023-05-28 18:00:00|115.24|113.34|115.71|113.81|115.79|113.89|115.03|113.13|1353
1685300400000|2023-05-28 19:00:00|115.72|113.82|116.44|112.54|116.69|113.91|115.57|112.37|938
1685304000000|2023-05-28 20:00:00|116.45|112.55|116.75|112.85|116.76|112.86|116.44|112.54|678
1685307600000|2023-05-28 21:00:00|116.76|112.86|115.9|114|116.93|114.07|115.73|112.66|1348
1685311200000|2023-05-28 22:00:00|115.91|114.01|117.33|115.43|117.52|115.62|115.91|114.01|4012
1685314800000|2023-05-28 23:00:00|117.32|115.42|117.43|115.53|117.83|115.93|117.2|115.3|3581
1685318400000|2023-05-29 00:00:00|117.46|115.56|117.08|115.18|117.88|115.98|117.05|115.15|3326
1685322000000|2023-05-29 01:00:00|117.07|115.17|117.33|115.43|117.65|115.75|116.99|115.09|2227
1685325600000|2023-05-29 02:00:00|117.34|115.44|116.95|115.05|117.42|115.52|116.75|114.85|1610
1685329200000|2023-05-29 03:00:00|116.96|115.06|116.57|114.67|117.14|115.24|116.49|114.59|1616
1685332800000|2023-05-29 04:00:00|116.58|114.68|116.87|114.97|116.88|114.98|116.08|114.18|2092
1685336400000|2023-05-29 05:00:00|116.88|114.98|116.76|114.86|117.09|115.19|116.66|114.76|1703
1685340000000|2023-05-29 06:00:00|116.77|114.87|117.23|115.33|117.24|115.34|116.55|114.65|978
1685343600000|2023-05-29 07:00:00|117.24|115.34|117.41|115.51|117.45|115.55|116.67|114.77|1449
1685347200000|2023-05-29 08:00:00|117.42|115.52|117.42|115.52|117.43|115.53|117.04|115.14|1313
1685350800000|2023-05-29 09:00:00|117.41|115.51|117.38|115.48|117.57|115.67|117.19|115.29|977
1685354400000|2023-05-29 10:00:00|117.37|115.47|117.12|115.22|117.44|115.54|116.71|114.81|1350
1685358000000|2023-05-29 11:00:00|117.11|115.21|117.68|115.78|117.72|115.82|116.86|114.96|1415
1685361600000|2023-05-29 12:00:00|117.69|115.79|117.65|115.75|117.69|115.79|117.27|115.37|1294
1685365200000|2023-05-29 13:00:00|117.64|115.74|117.99|116.09|118.25|116.35|117.62|115.72|1995
1685368800000|2023-05-29 14:00:00|117.98|116.08|117.59|115.69|118|116.1|117.15|115.25|1938
1685372400000|2023-05-29 15:00:00|117.58|115.68|116.89|114.99|117.83|115.93|116.86|114.96|3075
1685376000000|2023-05-29 16:00:00|116.88|114.98|116.6|114.7|117.14|115.24|116.52|114.62|3128
1685379600000|2023-05-29 17:00:00|116.59|114.69|116.8|114.9|116.81|114.91|116.1|114.2|2139
1685383200000|2023-05-29 18:00:00|116.79|114.89|116.46|114.56|116.86|114.96|116.38|114.48|1266
1685386800000|2023-05-29 19:00:00|116.44|114.54|116.19|114.29|116.67|114.77|116.11|114.21|1170
1685390400000|2023-05-29 20:00:00|116.18|114.28|116.17|114.27|116.3|114.4|116.06|114.16|1117
1685394000000|2023-05-29 21:00:00|116.18|114.28|115.82|113.92|116.18|114.28|115.82|113.92|1066
1685397600000|2023-05-29 22:00:00|115.83|113.93|116.12|114.22|116.2|114.3|115.66|113.76|1390
1685401200000|2023-05-29 23:00:00|116.13|114.23|115.88|113.98|116.61|114.71|115.84|113.94|1582
1685404800000|2023-05-30 00:00:00|115.89|113.99|115.39|113.49|115.98|114.08|115.2|113.3|2068
1685408400000|2023-05-30 01:00:00|115.4|113.5|115.86|113.96|115.88|113.98|115.22|113.32|1414
1685412000000|2023-05-30 02:00:00|115.85|113.95|115.97|114.07|116.04|114.14|115.66|113.76|1158
1685415600000|2023-05-30 03:00:00|115.98|114.08|115.94|114.04|116.19|114.29|115.87|113.97|1489
1685419200000|2023-05-30 04:00:00|115.95|114.05|115.87|113.97|116.14|114.24|115.65|113.75|1344
1685422800000|2023-05-30 05:00:00|115.86|113.96|115.71|113.81|115.94|114.04|115.5|113.6|1411
1685426400000|2023-05-30 06:00:00|115.7|113.8|115.87|113.97|115.96|114.06|115.63|113.73|1004
1685430000000|2023-05-30 07:00:00|115.89|113.99|115.67|113.77|116.11|114.21|115.67|113.77|1284
1685433600000|2023-05-30 08:00:00|115.68|113.78|116.1|114.2|116.14|114.24|115.65|113.75|1154
1685437200000|2023-05-30 09:00:00|116.09|114.19|116.09|114.19|116.36|114.46|116|114.1|1603
1685440800000|2023-05-30 10:00:00|116.08|114.18|116.39|114.49|116.71|114.81|116.05|114.15|1726
1685444400000|2023-05-30 11:00:00|116.4|114.5|116.67|114.77|116.69|114.79|116.31|114.41|1497
1685448000000|2023-05-30 12:00:00|116.68|114.78|116.05|114.15|116.68|114.78|115.82|113.92|1811
1685451600000|2023-05-30 13:00:00|116.06|114.16|115.66|113.76|116.14|114.24|115.61|113.71|2061
1685455200000|2023-05-30 14:00:00|115.67|113.77|115.29|113.39|115.97|114.07|115.27|113.37|2511
1685458800000|2023-05-30 15:00:00|115.28|113.38|115.72|113.82|115.74|113.84|115.11|113.21|1451
1685462400000|2023-05-30 16:00:00|115.71|113.81|115.55|113.65|115.84|113.94|115.18|113.28|1738
1685466000000|2023-05-30 17:00:00|115.54|113.64|115.43|113.53|115.66|113.76|115.07|113.17|1525
1685469600000|2023-05-30 18:00:00|115.44|113.54|115.47|113.57|115.64|113.74|115.14|113.24|1534
1685473200000|2023-05-30 19:00:00|115.46|113.56|115.47|113.57|115.51|113.61|115.26|113.36|1193
1685476800000|2023-05-30 20:00:00|115.45|113.55|115.57|113.67|115.61|113.71|115.4|113.5|906
1685480400000|2023-05-30 21:00:00|115.58|113.68|115.69|113.79|115.94|114.04|115.53|113.63|926
1685484000000|2023-05-30 22:00:00|115.67|113.77|115.37|113.47|115.69|113.79|115.27|113.37|667
1685487600000|2023-05-30 23:00:00|115.38|113.48|114.9|113|115.49|113.59|114.88|112.98|1001
1685491200000|2023-05-31 00:00:00|114.91|113.01|115.05|113.15|115.1|113.2|114.18|112.28|2183
1685494800000|2023-05-31 01:00:00|115.03|113.13|115.15|113.25|115.36|113.46|114.9|113|1473
1685498400000|2023-05-31 02:00:00|115.16|113.26|114.8|112.9|115.18|113.28|114.27|112.37|1993
1685502000000|2023-05-31 03:00:00|114.79|112.89|115.12|113.22|115.16|113.26|114.71|112.81|951
1685505600000|2023-05-31 04:00:00|115.11|113.21|113.54|111.64|115.16|113.26|113.36|111.46|2306
1685509200000|2023-05-31 05:00:00|113.53|111.63|113.42|111.52|113.98|112.08|113.11|111.21|3745
1685512800000|2023-05-31 06:00:00|113.41|111.51|113.65|111.75|113.82|111.92|113.21|111.31|2010
1685516400000|2023-05-31 07:00:00|113.66|111.76|113.57|111.67|113.69|111.79|113.4|111.5|1064
1685520000000|2023-05-31 08:00:00|113.56|111.66|113.36|111.46|113.79|111.89|113.27|111.37|1562
1685523600000|2023-05-31 09:00:00|113.35|111.45|113.83|111.93|113.85|111.95|113.29|111.39|1441
1685527200000|2023-05-31 10:00:00|113.82|111.92|113.4|111.5|113.82|111.92|113.34|111.44|1393
1685530800000|2023-05-31 11:00:00|113.39|111.49|113.55|111.65|113.7|111.8|113.31|111.41|1470
1685534400000|2023-05-31 12:00:00|113.54|111.64|113.66|111.76|113.7|111.8|113.32|111.42|1140
1685538000000|2023-05-31 13:00:00|113.65|111.75|113.89|111.99|113.92|112.02|113.62|111.72|1746
1685541600000|2023-05-31 14:00:00|113.87|111.97|113.71|111.81|113.91|112.01|113.1|111.2|2935
1685545200000|2023-05-31 15:00:00|113.7|111.8|113.32|111.42|113.76|111.86|113.26|111.36|1565
1685548800000|2023-05-31 16:00:00|113.31|111.41|113.29|111.39|113.47|111.57|113.09|111.19|1395
1685552400000|2023-05-31 17:00:00|113.32|111.42|113.77|111.87|113.87|111.97|113.24|111.34|1424
1685556000000|2023-05-31 18:00:00|113.78|111.88|113.55|111.65|113.78|111.88|113.47|111.57|1261
1685559600000|2023-05-31 19:00:00|113.57|111.67|113.57|111.67|113.64|111.74|113.48|111.58|1032
1685563200000|2023-05-31 20:00:00|113.56|111.66|113.73|111.83|113.78|111.88|113.53|111.63|772
1685566800000|2023-05-31 21:00:00|113.72|111.82|113.57|111.67|113.72|111.82|113.52|111.62|723
1685570400000|2023-05-31 22:00:00|113.59|111.69|113.86|111.96|113.88|111.98|113.5|111.6|1168
1685574000000|2023-05-31 23:00:00|113.85|111.95|114.25|112.35|114.33|112.43|113.77|111.87|1310
1685577600000|2023-06-01 00:00:00|114.24|112.34|113.87|111.97|114.48|112.58|113.71|111.81|2570
1685581200000|2023-06-01 01:00:00|113.89|111.99|114.27|112.37|114.35|112.45|113.81|111.91|2064
1685584800000|2023-06-01 02:00:00|114.26|112.36|112.94|111.04|114.26|112.36|112.76|110.86|2331
1685588400000|2023-06-01 03:00:00|112.93|111.03|113.62|111.72|113.66|111.76|112.55|110.65|2100
1685592000000|2023-06-01 04:00:00|113.64|111.74|113.82|111.92|113.97|112.07|113.57|111.67|1381
1685595600000|2023-06-01 05:00:00|113.81|111.91|113.76|111.86|113.91|112.01|113.7|111.8|1016
1685599200000|2023-06-01 06:00:00|113.75|111.85|113.52|111.62|113.87|111.97|113.49|111.59|865
1685602800000|2023-06-01 07:00:00|113.5|111.6|113.74|111.84|113.86|111.96|113.27|111.37|1377
1685606400000|2023-06-01 08:00:00|113.73|111.83|113.85|111.95|113.92|112.02|113.69|111.79|856
1685610000000|2023-06-01 09:00:00|113.84|111.94|114.06|112.16|114.32|112.42|113.83|111.93|1128
1685613600000|2023-06-01 10:00:00|114.07|112.17|113.82|111.92|114.15|112.25|113.76|111.86|1164
1685617200000|2023-06-01 11:00:00|113.83|111.93|113.95|112.05|113.99|112.09|113.82|111.92|828
1685620800000|2023-06-01 12:00:00|113.96|112.06|114.02|112.12|114.08|112.18|113.79|111.89|1334
1685624400000|2023-06-01 13:00:00|114.03|112.13|113.86|111.96|114.13|112.23|113.79|111.89|1225
1685628000000|2023-06-01 14:00:00|113.88|111.98|113.86|111.96|114.11|112.21|113.64|111.74|2093
1685631600000|2023-06-01 15:00:00|113.87|111.97|114.15|112.25|114.26|112.36|113.74|111.84|1547
1685635200000|2023-06-01 16:00:00|114.14|112.24|114.46|112.56|114.55|112.65|113.71|111.81|1785
1685638800000|2023-06-01 17:00:00|114.45|112.55|114.15|112.25|114.56|112.66|114.01|112.11|2455
1685642400000|2023-06-01 18:00:00|114.16|112.26|114.29|112.39|114.34|112.44|113.99|112.09|780
1685646000000|2023-06-01 19:00:00|114.3|112.4|114.13|112.23|114.38|112.48|113.49|111.59|1842
1685649600000|2023-06-01 20:00:00|114.12|112.22|114.23|112.33|114.25|112.35|114.06|112.16|886
1685653200000|2023-06-01 21:00:00|114.22|112.32|114.12|112.22|114.5|112.6|114.06|112.16|996
1685656800000|2023-06-01 22:00:00|114.11|112.21|114.31|112.41|114.41|112.51|113.98|112.08|658
1685660400000|2023-06-01 23:00:00|114.32|112.42|114.32|112.42|114.48|112.58|114.01|112.11|1494
1685664000000|2023-06-02 00:00:00|114.31|112.41|114.43|112.53|114.54|112.64|113.73|111.83|2274
1685667600000|2023-06-02 01:00:00|114.42|112.52|114.68|112.78|114.76|112.86|114.2|112.3|1350
1685671200000|2023-06-02 02:00:00|114.69|112.79|115.99|114.09|116.35|114.45|114.69|112.79|2473
1685674800000|2023-06-02 03:00:00|116|114.1|115.41|113.51|116.06|114.16|115.32|113.42|1455
1685678400000|2023-06-02 04:00:00|115.42|113.52|115.59|113.69|115.8|113.9|115.24|113.34|1409
1685682000000|2023-06-02 05:00:00|115.58|113.68|115.64|113.74|115.75|113.85|115.43|113.53|1349
1685685600000|2023-06-02 06:00:00|115.63|113.73|115.49|113.59|115.67|113.77|115.45|113.55|952
1685689200000|2023-06-02 07:00:00|115.5|113.6|115.21|113.31|115.57|113.67|115.21|113.31|893
1685692800000|2023-06-02 08:00:00|115.22|113.32|115.5|113.6|115.57|113.67|115.22|113.32|1113
1685696400000|2023-06-02 09:00:00|115.49|113.59|115.2|113.7|115.61|113.91|115.17|113.59|1383
1685700000000|2023-06-02 10:00:00|115.19|113.69|115.12|113.62|115.28|113.78|115.04|113.54|882
1685703600000|2023-06-02 11:00:00|115.11|113.61|115.27|113.77|115.35|113.85|115.07|113.57|946
1685707200000|2023-06-02 12:00:00|115.26|113.76|114.79|113.29|115.4|113.9|114.57|113.07|2497
1685710800000|2023-06-02 13:00:00|114.8|113.3|114.57|113.07|115.17|113.67|114.46|112.96|2540
1685714400000|2023-06-02 14:00:00|114.56|113.06|114.63|113.13|114.8|113.3|114.33|112.83|2410
1685718000000|2023-06-02 15:00:00|114.64|113.14|114.9|113.4|114.92|113.42|114.63|113.13|1403
1685721600000|2023-06-02 16:00:00|114.91|113.41|114.84|113.34|115.12|113.62|114.82|113.32|1188
1685725200000|2023-06-02 17:00:00|114.85|113.35|115.06|113.56|115.12|113.62|114.78|113.28|1169
1685728800000|2023-06-02 18:00:00|115.05|113.55|115.44|113.94|115.49|113.99|114.99|113.49|1326
1685732400000|2023-06-02 19:00:00|115.45|113.95|115.62|114.12|115.68|114.18|115.37|113.87|1470
1685736000000|2023-06-02 20:00:00|115.63|114.13|115.4|113.9|115.76|114.26|115.37|113.87|1020
1685775600000|2023-06-03 07:00:00|115.48|113.98|115.53|114.03|115.65|114.15|115.42|113.92|522
1685779200000|2023-06-03 08:00:00|115.54|114.04|115.51|114.01|115.65|114.15|115.48|113.98|414
1685782800000|2023-06-03 09:00:00|115.5|114|115.64|114.14|115.64|114.14|115.46|113.96|376
1685786400000|2023-06-03 10:00:00|115.65|114.15|115.65|114.15|115.66|114.16|115.4|113.9|522
1685790000000|2023-06-03 11:00:00|115.66|114.16|115.71|114.21|115.94|114.44|115.66|114.16|542
1685793600000|2023-06-03 12:00:00|115.72|114.22|115.78|114.28|115.94|114.44|115.72|114.22|428
1685797200000|2023-06-03 13:00:00|115.77|114.27|115.63|114.13|115.77|114.27|115.5|114|515
1685800800000|2023-06-03 14:00:00|115.62|114.12|115.7|114.2|115.77|114.27|115.61|114.11|404
1685804400000|2023-06-03 15:00:00|115.69|114.19|115.95|114.45|116|114.5|115.63|114.13|594
1685808000000|2023-06-03 16:00:00|115.96|114.46|115.92|114.42|116.03|114.53|115.78|114.28|491
1685811600000|2023-06-03 17:00:00|115.93|114.43|115.63|114.13|116.02|114.52|115.48|113.98|737
1685815200000|2023-06-03 18:00:00|115.62|114.12|115.57|114.07|115.67|114.17|115.17|113.67|872
1685818800000|2023-06-03 19:00:00|115.58|114.08|115.16|113.66|115.58|114.08|115.13|113.63|741
1685822400000|2023-06-03 20:00:00|115.15|113.65|115.35|113.85|115.4|113.9|115.15|113.65|538
1685826000000|2023-06-03 21:00:00|115.36|113.86|115.31|113.81|115.36|113.86|115.04|113.54|587
1685829600000|2023-06-03 22:00:00|115.35|113.85|115.71|114.21|115.71|114.21|115.34|113.84|399
1685833200000|2023-06-03 23:00:00|115.72|114.22|115.73|114.23|115.75|114.25|115.67|114.17|203
1685836800000|2023-06-04 00:00:00|115.74|114.24|115.11|113.61|115.75|114.25|115.07|113.57|484
1685840400000|2023-06-04 01:00:00|115.1|113.6|115.35|113.85|115.45|113.95|114.92|113.42|477
1685844000000|2023-06-04 02:00:00|115.36|113.86|115.67|114.17|115.67|114.17|115.34|113.84|377
1685847600000|2023-06-04 03:00:00|115.66|114.16|115.66|114.16|115.75|114.25|115.59|114.09|359
1685851200000|2023-06-04 04:00:00|115.67|114.17|116|114.5|116.01|114.51|115.65|114.15|366
1685854800000|2023-06-04 05:00:00|116.01|114.51|115.9|114.4|116.03|114.53|115.81|114.31|288
1685858400000|2023-06-04 06:00:00|115.91|114.41|116.6|115.1|116.62|115.12|115.91|114.41|484
1685862000000|2023-06-04 07:00:00|116.61|115.11|117.31|115.81|117.67|116.17|116.6|115.1|1145
1685865600000|2023-06-04 08:00:00|117.3|115.8|117.16|115.66|117.61|116.11|117.04|115.54|1092
1685869200000|2023-06-04 09:00:00|117.17|115.67|117.52|116.02|117.61|116.11|117.13|115.63|1180
1685872800000|2023-06-04 10:00:00|117.53|116.03|117.25|115.75|117.55|116.05|117.23|115.73|2250
1685876400000|2023-06-04 11:00:00|117.27|115.77|117.13|115.63|117.28|115.78|117.1|115.6|1172
1685880000000|2023-06-04 12:00:00|117.12|115.62|117.21|115.71|117.24|115.74|117.07|115.57|1081
1685883600000|2023-06-04 13:00:00|117.22|115.72|117.33|115.83|117.5|116|117.2|115.7|1137
1685887200000|2023-06-04 14:00:00|117.32|115.82|117.3|115.8|117.35|115.85|116.76|115.26|1585
1685890800000|2023-06-04 15:00:00|117.29|115.79|117.4|115.9|117.58|116.08|117.21|115.71|1365
1685894400000|2023-06-04 16:00:00|117.39|115.89|117.1|115.6|117.52|116.02|117|115.5|745
1685898000000|2023-06-04 17:00:00|117.11|115.61|117|115.5|117.35|115.85|117|115.5|531
1685901600000|2023-06-04 18:00:00|117.01|115.51|117.32|115.82|117.42|115.92|116.96|115.46|593
1685905200000|2023-06-04 19:00:00|117.33|115.83|118.26|114.76|118.28|115.93|117.24|114.72|352
1685908800000|2023-06-04 20:00:00|118.25|114.75|118.59|115.09|118.67|115.17|118.19|114.69|423
1685912400000|2023-06-04 21:00:00|118.58|115.08|117.2|115.7|118.7|116.15|117.14|115.03|806
1685916000000|2023-06-04 22:00:00|117.19|115.69|117.13|115.63|117.71|116.21|116.94|115.44|2012
1685919600000|2023-06-04 23:00:00|117.14|115.64|116.42|114.92|117.21|115.71|116.21|114.71|2341
1685923200000|2023-06-05 00:00:00|116.41|114.91|115.95|114.45|116.46|114.96|115.64|114.14|2743
1685926800000|2023-06-05 01:00:00|115.94|114.44|116.07|114.57|116.15|114.65|115.65|114.15|1972
1685930400000|2023-06-05 02:00:00|116.06|114.56|115.08|113.58|116.12|114.62|115.01|113.51|1735
1685934000000|2023-06-05 03:00:00|115.09|113.59|114.91|113.41|115.33|113.83|114.84|113.34|2018
1685937600000|2023-06-05 04:00:00|114.9|113.4|114.97|113.47|115.09|113.59|114.66|113.16|1666
1685941200000|2023-06-05 05:00:00|114.98|113.48|114.82|113.32|115.01|113.51|114.54|113.04|1680
1685944800000|2023-06-05 06:00:00|114.83|113.33|114.43|112.93|114.88|113.38|114.38|112.88|1303
1685948400000|2023-06-05 07:00:00|114.45|112.95|114.64|113.14|114.66|113.16|114.22|112.72|1353
1685952000000|2023-06-05 08:00:00|114.65|113.15|114.55|113.05|114.65|113.15|114.44|112.94|768
1685955600000|2023-06-05 09:00:00|114.54|113.04|114.47|112.97|114.64|113.14|114.44|112.94|712
1685959200000|2023-06-05 10:00:00|114.49|112.99|114.41|112.91|114.64|113.14|114.27|112.77|879
1685962800000|2023-06-05 11:00:00|114.4|112.9|114.47|112.97|114.7|113.2|114.37|112.87|1102
1685966400000|2023-06-05 12:00:00|114.46|112.96|114.03|112.53|114.47|112.97|113.88|112.38|1139
1685970000000|2023-06-05 13:00:00|114.02|112.52|113.95|112.45|114.33|112.83|113.62|112.12|1807
1685973600000|2023-06-05 14:00:00|113.94|112.44|114.25|112.75|114.33|112.83|113.94|112.44|1474
1685977200000|2023-06-05 15:00:00|114.26|112.76|109.83|108.33|114.28|112.78|109.83|108.33|6148
1685980800000|2023-06-05 16:00:00|109.82|108.32|109.32|107.82|110.44|108.94|107.76|106.26|6651
1685984400000|2023-06-05 17:00:00|109.33|107.83|109.69|108.19|109.81|108.31|109.01|107.51|2150
1685988000000|2023-06-05 18:00:00|109.74|108.24|109.33|107.83|109.74|108.24|108.94|107.44|2419
1685991600000|2023-06-05 19:00:00|109.32|107.82|109.45|107.95|109.47|107.97|108.89|107.39|2863
1685995200000|2023-06-05 20:00:00|109.43|107.93|109.05|107.55|109.48|107.98|108.9|107.4|1564
1685998800000|2023-06-05 21:00:00|109.06|107.56|109.12|107.62|109.17|107.67|108.24|106.74|1477
1686002400000|2023-06-05 22:00:00|109.11|107.61|109.26|107.76|109.27|107.77|109|107.5|1096
1686006000000|2023-06-05 23:00:00|109.25|107.75|109.49|107.99|109.72|108.22|109.22|107.72|1498
1686009600000|2023-06-06 00:00:00|109.5|108|109.83|108.33|109.99|108.49|109.42|107.92|1811
1686013200000|2023-06-06 01:00:00|109.82|108.32|109.75|108.25|109.97|108.47|109.4|107.9|2003
1686016800000|2023-06-06 02:00:00|109.78|108.28|110.16|108.66|110.2|108.7|109.67|108.17|1496
1686020400000|2023-06-06 03:00:00|110.19|108.69|110.2|108.7|110.23|108.73|109.96|108.46|896
1686024000000|2023-06-06 04:00:00|110.19|108.69|110.51|109.01|110.54|109.04|110.13|108.63|951
1686027600000|2023-06-06 05:00:00|110.52|109.02|110.2|108.7|110.55|109.05|110.18|108.68|852
1686031200000|2023-06-06 06:00:00|110.21|108.71|110.01|108.51|110.21|108.71|109.97|108.47|1036
1686034800000|2023-06-06 07:00:00|110.02|108.52|110.03|108.53|110.19|108.69|109.99|108.49|973
1686038400000|2023-06-06 08:00:00|110.02|108.52|110.16|108.66|110.35|108.85|109.99|108.49|910
1686042000000|2023-06-06 09:00:00|110.17|108.67|110.13|108.63|110.18|108.68|109.95|108.45|877
1686045600000|2023-06-06 10:00:00|110.14|108.64|110.31|108.81|110.38|108.88|110.13|108.63|613
1686049200000|2023-06-06 11:00:00|110.32|108.82|109.81|108.31|110.32|108.82|109.58|108.08|1165
1686052800000|2023-06-06 12:00:00|109.82|108.32|108.66|107.16|109.87|108.37|108.59|107.09|3738
1686056400000|2023-06-06 13:00:00|108.65|107.15|109.67|108.17|109.79|108.29|108.24|106.74|3584
1686060000000|2023-06-06 14:00:00|109.68|108.18|110.5|109|110.76|109.26|109.68|108.18|4988
1686063600000|2023-06-06 15:00:00|110.51|109.01|110.39|108.89|110.72|109.22|110.06|108.56|2379
1686067200000|2023-06-06 16:00:00|110.4|108.9|111.28|109.78|111.37|109.87|110.38|108.88|2507
1686070800000|2023-06-06 17:00:00|111.27|109.77|111.76|110.26|111.81|110.31|110.9|109.4|3538
1686074400000|2023-06-06 18:00:00|111.75|110.25|111.83|110.33|111.91|110.41|111.5|110|1963
1686078000000|2023-06-06 19:00:00|111.84|110.34|113.6|112.1|113.85|112.35|111.83|110.33|3152
1686081600000|2023-06-06 20:00:00|113.59|112.09|114.22|112.72|114.73|113.23|113.49|111.99|4101
1686085200000|2023-06-06 21:00:00|114.21|112.71|113.58|112.08|114.54|113.04|113.57|112.07|1216
1686088800000|2023-06-06 22:00:00|113.59|112.09|113.57|112.07|113.69|112.19|113.18|111.68|1121
1686092400000|2023-06-06 23:00:00|113.58|112.08|115.61|114.11|115.64|114.14|113.58|112.08|3411
1686096000000|2023-06-07 00:00:00|115.62|114.12|117.02|115.52|117.08|115.58|114.78|113.28|4023
1686099600000|2023-06-07 01:00:00|117.03|115.53|115.08|113.58|117.57|116.07|115.07|113.57|3459
1686103200000|2023-06-07 02:00:00|115.06|113.56|114.98|113.48|115.44|113.94|114.91|113.41|1457
1686106800000|2023-06-07 03:00:00|114.99|113.49|114.49|112.99|115.17|113.67|114.2|112.7|2580
1686110400000|2023-06-07 04:00:00|114.48|112.98|114.66|113.16|114.75|113.25|114.3|112.8|1518
1686114000000|2023-06-07 05:00:00|114.65|113.15|114.44|112.94|114.74|113.24|114.28|112.78|1191
1686117600000|2023-06-07 06:00:00|114.43|112.93|114.2|112.7|114.69|113.19|114.08|112.58|1526
1686121200000|2023-06-07 07:00:00|114.19|112.69|114.12|112.62|114.23|112.73|113.87|112.37|1731
1686124800000|2023-06-07 08:00:00|114.11|112.61|114.25|112.75|114.62|113.12|113.96|112.46|1348
1686128400000|2023-06-07 09:00:00|114.26|112.76|112.83|111.33|114.27|112.77|112.61|111.11|2731
1686132000000|2023-06-07 10:00:00|112.82|111.32|112.58|111.08|112.93|111.43|112.15|110.65|3708
1686135600000|2023-06-07 11:00:00|112.57|111.07|113.35|111.85|113.63|112.13|112.55|111.05|2096
1686139200000|2023-06-07 12:00:00|113.36|111.86|113.34|111.84|113.49|111.99|112.89|111.39|2242
1686142800000|2023-06-07 13:00:00|113.35|111.85|113.49|111.99|113.73|112.23|112.96|111.46|2827
1686146400000|2023-06-07 14:00:00|113.48|111.98|111.79|110.29|113.48|111.98|111.31|109.81|5405
1686150000000|2023-06-07 15:00:00|111.77|110.27|111.92|110.42|112.28|110.78|111.4|109.9|4067
1686153600000|2023-06-07 16:00:00|111.91|110.41|111.51|110.01|111.96|110.46|111.09|109.59|3392
1686157200000|2023-06-07 17:00:00|111.5|110|112.43|110.93|112.43|110.93|111.22|109.72|3170
1686160800000|2023-06-07 18:00:00|112.42|110.92|111.89|110.39|112.63|111.13|111.81|110.31|1853
1686164400000|2023-06-07 19:00:00|111.88|110.38|112.27|110.77|112.42|110.92|111.69|110.19|1747
1686168000000|2023-06-07 20:00:00|112.28|110.78|112.05|110.55|112.36|110.86|111.92|110.42|1907
1686171600000|2023-06-07 21:00:00|112.06|110.56|110.92|109.42|112.13|110.63|110.87|109.37|1500
1686175200000|2023-06-07 22:00:00|110.93|109.43|111.3|109.8|111.55|110.05|110.85|109.35|2215
1686178800000|2023-06-07 23:00:00|111.31|109.81|111.95|110.45|112.06|110.56|111.14|109.64|1496
1686182400000|2023-06-08 00:00:00|111.94|110.44|112.23|110.73|112.26|110.76|111.6|110.1|2390
1686186000000|2023-06-08 01:00:00|112.22|110.72|112.4|110.9|112.55|111.05|112.2|110.7|1221
1686189600000|2023-06-08 02:00:00|112.41|110.91|112.11|110.61|112.44|110.94|112.07|110.57|1061
1686193200000|2023-06-08 03:00:00|112.12|110.62|111.81|110.31|112.12|110.62|111|109.5|2143
1686196800000|2023-06-08 04:00:00|111.8|110.3|111.85|110.35|112.05|110.55|111.67|110.17|1072
1686200400000|2023-06-08 05:00:00|111.86|110.36|111.44|109.94|112.06|110.56|111.43|109.93|1015
1686204000000|2023-06-08 06:00:00|111.43|109.93|111.67|110.17|111.79|110.29|111.16|109.66|1441
1686207600000|2023-06-08 07:00:00|111.68|110.18|111.97|110.47|112.28|110.78|111.63|110.13|1034
1686211200000|2023-06-08 08:00:00|111.98|110.48|112.44|110.94|112.54|111.04|111.91|110.41|956
1686214800000|2023-06-08 09:00:00|112.45|110.95|111.99|110.49|112.51|111.01|111.84|110.34|1195
1686218400000|2023-06-08 10:00:00|111.98|110.48|112.39|110.89|112.51|111.01|111.96|110.46|1006
1686222000000|2023-06-08 11:00:00|112.4|110.9|112.61|111.11|112.83|111.33|112.34|110.84|1363
1686225600000|2023-06-08 12:00:00|112.63|111.13|112.57|111.07|113.09|111.59|112.39|110.89|1983
1686229200000|2023-06-08 13:00:00|112.58|111.08|112.79|111.29|112.92|111.42|112.18|110.68|2275
1686232800000|2023-06-08 14:00:00|112.81|111.31|113.08|111.58|113.21|111.71|112.51|111.01|3101
1686236400000|2023-06-08 15:00:00|113.09|111.59|112.98|111.48|113.21|111.71|112.77|111.27|2532
1686240000000|2023-06-08 16:00:00|112.99|111.49|112.22|110.72|113.01|111.51|111.96|110.46|2577
1686243600000|2023-06-08 17:00:00|112.23|110.73|112.05|110.55|112.24|110.74|111.85|110.35|2126
1686247200000|2023-06-08 18:00:00|112.06|110.56|112.44|110.94|112.52|111.02|111.91|110.41|1631
1686250800000|2023-06-08 19:00:00|112.43|110.93|112.49|110.99|112.56|111.06|112.35|110.85|1269
1686254400000|2023-06-08 20:00:00|112.48|110.98|112.51|111.01|112.68|111.18|112.37|110.87|1311
1686258000000|2023-06-08 21:00:00|112.5|111|112.16|110.66|112.59|111.09|112.14|110.64|443
1686261600000|2023-06-08 22:00:00|112.15|110.65|112.45|110.95|112.49|110.99|112.12|110.62|923
1686265200000|2023-06-08 23:00:00|112.42|110.92|112.58|111.08|112.7|111.2|112.41|110.91|1025
1686268800000|2023-06-09 00:00:00|112.57|111.07|111.93|110.43|112.59|111.09|111.8|110.3|1335
1686272400000|2023-06-09 01:00:00|111.94|110.44|112.31|110.81|112.57|111.07|111.83|110.33|1409
1686276000000|2023-06-09 02:00:00|112.3|110.8|111.99|110.49|112.33|110.83|111.47|109.97|2089
1686279600000|2023-06-09 03:00:00|111.97|110.47|112.11|110.61|112.22|110.72|111.77|110.27|1160
1686283200000|2023-06-09 04:00:00|112.12|110.62|112.13|110.63|112.16|110.66|111.99|110.49|898
1686286800000|2023-06-09 05:00:00|112.14|110.64|112.24|110.74|112.38|110.88|112.02|110.52|666
1686290400000|2023-06-09 06:00:00|112.23|110.73|112.19|110.69|112.42|110.92|112.14|110.64|1242
1686294000000|2023-06-09 07:00:00|112.18|110.68|111.15|109.65|112.19|110.69|111.14|109.64|2194
1686297600000|2023-06-09 08:00:00|111.14|109.64|111.65|110.15|111.69|110.19|111.01|109.51|1648
1686301200000|2023-06-09 09:00:00|111.66|110.16|111.64|110.14|111.82|110.32|111.51|110.01|876
1686304800000|2023-06-09 10:00:00|111.65|110.15|111.71|110.21|111.9|110.4|111.6|110.1|949
1686308400000|2023-06-09 11:00:00|111.72|110.22|111.88|110.38|111.98|110.48|111.48|109.98|1229
1686312000000|2023-06-09 12:00:00|111.87|110.37|112.39|110.89|112.4|110.9|111.87|110.37|1756
1686315600000|2023-06-09 13:00:00|112.4|110.9|112.04|110.54|112.8|111.3|112.02|110.52|1970
1686319200000|2023-06-09 14:00:00|112.03|110.53|111.99|110.49|112.38|110.88|111.97|110.47|2800
1686322800000|2023-06-09 15:00:00|111.98|110.48|111.64|110.14|112.36|110.86|111.62|110.12|2623
1686326400000|2023-06-09 16:00:00|111.65|110.15|111.77|110.27|111.87|110.37|111.45|109.95|2887
1686330000000|2023-06-09 17:00:00|111.76|110.26|111.51|110.01|111.81|110.31|111.35|109.85|2390
1686333600000|2023-06-09 18:00:00|111.5|110|111|109.5|111.52|110.02|110.95|109.45|2264
1686337200000|2023-06-09 19:00:00|110.99|109.49|110.64|109.14|111.07|109.57|110.37|108.87|2984
1686340800000|2023-06-09 20:00:00|110.63|109.13|111.11|109.61|111.2|109.7|110.45|108.95|1695
1686376800000|2023-06-10 06:00:00|111.16|109.66|111.16|109.66|111.16|109.66|111.16|109.66|1
1686380400000|2023-06-10 07:00:00|99.94|98.44|99.74|98.24|100.55|99.05|99.5|98|3628
1686384000000|2023-06-10 08:00:00|99.75|98.25|101.52|100.02|101.95|100.45|99.61|98.11|3323
1686387600000|2023-06-10 09:00:00|101.53|100.03|100.63|99.13|101.54|100.04|100.2|98.7|2340
1686391200000|2023-06-10 10:00:00|100.64|99.14|101.54|100.04|101.6|100.1|100.54|99.04|1797
1686394800000|2023-06-10 11:00:00|101.55|100.05|102.13|100.63|102.15|100.65|101.26|99.76|1553
1686398400000|2023-06-10 12:00:00|102.09|100.59|101.3|99.8|102.09|100.59|101.24|99.74|1544
1686402000000|2023-06-10 13:00:00|101.29|99.79|102.08|100.58|102.77|101.27|101.2|99.7|2456
1686405600000|2023-06-10 14:00:00|102.06|100.56|102.76|101.26|102.88|101.38|101.91|100.41|2159
1686409200000|2023-06-10 15:00:00|102.75|101.25|102.15|100.65|102.8|101.3|101.77|100.27|1753
1686412800000|2023-06-10 16:00:00|102.14|100.64|101.46|99.96|102.32|100.82|101.39|99.89|2314
1686416400000|2023-06-10 17:00:00|101.47|99.97|104.03|102.53|104.39|102.89|100.7|99.2|5263
1686420000000|2023-06-10 18:00:00|104.02|102.52|103.34|101.84|104.07|102.57|102.22|100.72|4044
1686423600000|2023-06-10 19:00:00|103.35|101.85|104.04|102.54|104.17|102.67|103.29|101.79|1955
1686427200000|2023-06-10 20:00:00|104.07|102.57|104.32|102.82|104.54|103.04|103.54|102.04|1702
1686430800000|2023-06-10 21:00:00|104.33|102.83|104.69|103.19|104.86|103.36|104.1|102.6|1296
1686434400000|2023-06-10 22:00:00|104.7|103.2|104.59|103.09|104.83|103.33|104.45|102.95|925
1686438000000|2023-06-10 23:00:00|104.58|103.08|104.34|102.84|104.73|103.23|104.22|102.72|1266
1686441600000|2023-06-11 00:00:00|104.35|102.85|103.35|101.85|104.5|103|103.29|101.79|1782
1686445200000|2023-06-11 01:00:00|103.37|101.87|103.53|102.03|103.64|102.14|102.85|101.35|1461
1686448800000|2023-06-11 02:00:00|103.54|102.04|103.75|102.25|103.77|102.27|103.17|101.67|1059
1686452400000|2023-06-11 03:00:00|103.74|102.24|103.2|101.7|103.75|102.25|103.13|101.63|917
1686456000000|2023-06-11 04:00:00|103.21|101.71|102.94|101.44|103.3|101.8|102.43|100.93|1710
1686459600000|2023-06-11 05:00:00|102.95|101.45|103.25|101.75|103.43|101.93|102.93|101.43|900
1686463200000|2023-06-11 06:00:00|103.26|101.76|103.35|101.85|103.58|102.08|103.17|101.67|849
1686466800000|2023-06-11 07:00:00|103.34|101.84|103.38|101.88|103.45|101.95|103.17|101.67|646
1686470400000|2023-06-11 08:00:00|103.37|101.87|102.56|101.06|103.51|102.01|102.54|101.04|774
1686474000000|2023-06-11 09:00:00|102.55|101.05|102.73|101.23|102.96|101.46|102.45|100.95|908
1686477600000|2023-06-11 10:00:00|102.72|101.22|103.54|102.04|103.81|102.31|102.63|101.13|1195
1686481200000|2023-06-11 11:00:00|103.53|102.03|103.44|101.94|103.59|102.09|103.23|101.73|1368
1686484800000|2023-06-11 12:00:00|103.45|101.95|103.11|101.61|103.47|101.97|103.08|101.58|959
1686488400000|2023-06-11 13:00:00|103.12|101.62|102.96|101.46|103.28|101.78|102.8|101.3|1721
1686492000000|2023-06-11 14:00:00|102.95|101.45|102.85|101.35|103.48|101.98|102.7|101.2|1507
1686495600000|2023-06-11 15:00:00|102.84|101.34|102.91|101.41|103.08|101.58|102.74|101.24|1525
1686499200000|2023-06-11 16:00:00|102.9|101.4|103.57|102.07|103.75|102.25|102.81|101.31|2687
1686502800000|2023-06-11 17:00:00|103.56|102.06|103.76|102.26|104.05|102.55|103.43|101.93|2523
1686506400000|2023-06-11 18:00:00|103.75|102.25|103.26|101.76|103.99|102.49|103.2|101.7|2281
1686510000000|2023-06-11 19:00:00|103.27|101.77|104.62|101.12|104.97|102.4|102.98|101.12|2653
1686513600000|2023-06-11 20:00:00|104.63|101.13|104.73|101.23|105.29|101.79|104.34|100.84|2613
1686517200000|2023-06-11 21:00:00|104.74|101.24|103.71|102.21|104.81|102.39|103.43|101.08|2139
1686520800000|2023-06-11 22:00:00|103.72|102.22|103.56|102.06|103.97|102.47|102.62|101.12|3434
1686524400000|2023-06-11 23:00:00|103.55|102.05|103.6|102.1|103.86|102.36|103.19|101.69|2525
1686528000000|2023-06-12 00:00:00|103.59|102.09|105|103.5|105.07|103.57|103.13|101.63|3334
1686531600000|2023-06-12 01:00:00|105.01|103.51|103.63|102.13|105.02|103.52|103.48|101.98|3749
1686535200000|2023-06-12 02:00:00|103.62|102.12|102.34|100.84|103.72|102.22|101.22|99.72|5205
1686538800000|2023-06-12 03:00:00|102.35|100.85|103.11|101.61|103.51|102.01|102.31|100.81|3567
1686542400000|2023-06-12 04:00:00|103.12|101.62|103.49|101.99|103.51|102.01|103.05|101.55|2807
1686546000000|2023-06-12 05:00:00|103.5|102|103.12|101.62|103.51|102.01|103.06|101.56|1817
1686549600000|2023-06-12 06:00:00|103.13|101.63|103.28|101.78|103.68|102.18|103.12|101.62|2094
1686553200000|2023-06-12 07:00:00|103.29|101.79|102.78|101.28|103.44|101.94|102.51|101.01|1635
1686556800000|2023-06-12 08:00:00|102.79|101.29|103.51|102.01|103.62|102.12|102.59|101.09|3000
1686560400000|2023-06-12 09:00:00|103.49|101.99|103.7|102.2|104.25|102.75|103.46|101.96|3602
1686564000000|2023-06-12 10:00:00|103.71|102.21|103.66|102.16|104.06|102.56|103.64|102.14|1773
1686567600000|2023-06-12 11:00:00|103.65|102.15|103.32|101.82|103.73|102.23|103.02|101.52|1492
1686571200000|2023-06-12 12:00:00|103.33|101.83|103.2|101.7|103.33|101.83|103.05|101.55|1400
1686574800000|2023-06-12 13:00:00|103.19|101.69|102.81|101.31|103.22|101.72|102.52|101.02|1839
1686578400000|2023-06-12 14:00:00|102.82|101.32|102.74|101.24|103.11|101.61|102.23|100.73|2773
1686582000000|2023-06-12 15:00:00|102.73|101.23|102.58|101.08|102.92|101.42|102.38|100.88|2052
1686585600000|2023-06-12 16:00:00|102.59|101.09|102.57|101.07|102.92|101.42|102.32|100.82|2084
1686589200000|2023-06-12 17:00:00|102.56|101.06|102.8|101.3|103.14|101.64|101.6|100.1|3639
1686592800000|2023-06-12 18:00:00|102.79|101.29|102.74|101.24|102.83|101.33|102.31|100.81|2058
1686596400000|2023-06-12 19:00:00|102.73|101.23|102.66|101.16|102.91|101.41|102.39|100.89|2106
1686600000000|2023-06-12 20:00:00|102.65|101.15|102.93|101.43|103.07|101.57|102.54|101.04|1482
1686603600000|2023-06-12 21:00:00|102.94|101.44|103.34|101.84|103.35|101.85|102.85|101.35|1492
1686607200000|2023-06-12 22:00:00|103.35|101.85|103.45|101.95|103.52|102.02|103.15|101.65|1444
1686610800000|2023-06-12 23:00:00|103.46|101.96|103.53|102.03|103.57|102.07|103.29|101.79|1294
1686614400000|2023-06-13 00:00:00|103.54|102.04|103.12|101.62|103.71|102.21|102.98|101.48|2519
1686618000000|2023-06-13 01:00:00|103.11|101.61|104.04|102.54|104.04|102.54|102.95|101.45|2123
1686621600000|2023-06-13 02:00:00|104.03|102.53|104.91|103.41|105.3|103.8|103.81|102.31|2564
1686625200000|2023-06-13 03:00:00|104.92|103.42|104.78|103.28|105.08|103.58|104.67|103.17|2052
1686628800000|2023-06-13 04:00:00|104.8|103.3|104.94|103.44|105.03|103.53|104.49|102.99|1906
1686632400000|2023-06-13 05:00:00|104.93|103.43|105.39|103.89|105.4|103.9|104.87|103.37|1621
1686636000000|2023-06-13 06:00:00|105.4|103.9|105.28|103.78|105.57|104.07|105.15|103.65|1856
1686639600000|2023-06-13 07:00:00|105.29|103.79|105.12|103.62|105.56|104.06|105.11|103.61|1294
1686643200000|2023-06-13 08:00:00|105.11|103.61|105.79|104.29|106.3|104.8|105.01|103.51|2368
1686646800000|2023-06-13 09:00:00|105.8|104.3|105.68|104.18|106.19|104.69|105.49|103.99|2478
1686650400000|2023-06-13 10:00:00|105.67|104.17|105.94|104.44|105.96|104.46|105.43|103.93|1960
1686654000000|2023-06-13 11:00:00|105.95|104.45|106.49|104.99|106.56|105.06|105.84|104.34|3171
1686657600000|2023-06-13 12:00:00|106.48|104.98|106.33|104.83|107.55|106.05|105.5|104|4527
1686661200000|2023-06-13 13:00:00|106.32|104.82|106.26|104.76|106.74|105.24|105.8|104.3|2843
1686664800000|2023-06-13 14:00:00|106.27|104.77|106.33|104.83|106.49|104.99|105.77|104.27|2265
1686668400000|2023-06-13 15:00:00|106.34|104.84|105.2|103.7|106.65|105.15|104.87|103.37|3518
1686672000000|2023-06-13 16:00:00|105.19|103.69|106.03|104.53|106.07|104.57|105.02|103.52|1878
1686675600000|2023-06-13 17:00:00|106.02|104.52|106.4|104.9|106.49|104.99|105.91|104.41|1860
1686679200000|2023-06-13 18:00:00|106.39|104.89|106.56|105.06|107.26|105.76|106.27|104.77|2368
1686682800000|2023-06-13 19:00:00|106.55|105.05|106.6|105.1|106.82|105.32|106.49|104.99|1076
1686686400000|2023-06-13 20:00:00|106.59|105.09|106.5|105|106.87|105.37|106.21|104.71|1938
1686690000000|2023-06-13 21:00:00|106.51|105.01|105.9|104.4|106.55|105.05|105.9|104.4|1667
1686693600000|2023-06-13 22:00:00|105.91|104.41|105.62|104.12|106|104.5|105.47|103.97|1513
1686697200000|2023-06-13 23:00:00|105.61|104.11|106.14|104.64|106.15|104.65|105.58|104.08|1067
1686700800000|2023-06-14 00:00:00|106.13|104.63|106.27|104.77|106.3|104.8|105.74|104.24|1913
1686704400000|2023-06-14 01:00:00|106.28|104.78|106.55|105.05|106.57|105.07|106.05|104.55|1312
1686708000000|2023-06-14 02:00:00|106.54|105.04|106.64|105.14|106.65|105.15|106.32|104.82|1317
1686711600000|2023-06-14 03:00:00|106.63|105.13|106.94|105.44|107.08|105.58|106.4|104.9|1215
1686715200000|2023-06-14 04:00:00|106.95|105.45|106.38|104.88|107|105.5|106.35|104.85|1022
1686718800000|2023-06-14 05:00:00|106.39|104.89|106.26|104.76|106.8|105.3|106.08|104.58|1383
1686722400000|2023-06-14 06:00:00|106.27|104.77|105.99|104.49|106.48|104.98|105.95|104.45|1299
1686726000000|2023-06-14 07:00:00|106|104.5|105.98|104.48|106.22|104.72|105.78|104.28|1474
1686729600000|2023-06-14 08:00:00|105.97|104.47|106.33|104.83|106.6|105.1|105.95|104.45|1124
1686733200000|2023-06-14 09:00:00|106.34|104.84|106.26|104.76|106.41|104.91|106.05|104.55|1218
1686736800000|2023-06-14 10:00:00|106.24|104.74|106.37|104.87|106.55|105.05|106.12|104.62|1376
1686740400000|2023-06-14 11:00:00|106.35|104.85|106.48|104.98|106.67|105.17|106.35|104.85|1144
1686744000000|2023-06-14 12:00:00|106.47|104.97|106.7|105.2|106.79|105.29|106.37|104.87|1599
1686747600000|2023-06-14 13:00:00|106.71|105.21|106.07|104.57|106.73|105.23|105.91|104.41|1675
1686751200000|2023-06-14 14:00:00|106.06|104.56|106.06|104.56|106.34|104.84|105.82|104.32|1875
1686754800000|2023-06-14 15:00:00|106.08|104.58|106.02|104.52|106.34|104.84|105.95|104.45|1436
1686758400000|2023-06-14 16:00:00|106.01|104.51|105.87|104.37|106.32|104.82|105.8|104.3|1365
1686762000000|2023-06-14 17:00:00|105.86|104.36|106.41|104.91|106.41|104.91|105.81|104.31|1789
1686765600000|2023-06-14 18:00:00|106.4|104.9|105.87|104.37|106.54|105.04|104.93|103.43|4221
1686769200000|2023-06-14 19:00:00|105.88|104.38|105.33|103.83|106.45|104.95|105.32|103.82|2535
1686772800000|2023-06-14 20:00:00|105.34|103.84|101.51|100.01|105.45|103.95|101.33|99.83|7433
1686776400000|2023-06-14 21:00:00|101.52|100.02|102.66|101.16|103.01|101.51|101.3|99.8|3714
1686780000000|2023-06-14 22:00:00|102.65|101.15|102.36|100.86|102.66|101.16|101.86|100.36|2691
1686783600000|2023-06-14 23:00:00|102.35|100.85|102.52|101.02|102.72|101.22|101.94|100.44|2316
1686787200000|2023-06-15 00:00:00|102.51|101.01|103.4|101.9|103.42|101.92|102.43|100.93|2714
1686790800000|2023-06-15 01:00:00|103.41|101.91|103.29|101.79|103.81|102.31|103.18|101.68|2307
1686794400000|2023-06-15 02:00:00|103.3|101.8|104.33|102.83|104.52|103.02|103.25|101.75|2761
1686798000000|2023-06-15 03:00:00|104.32|102.82|104.31|102.81|104.41|102.91|103.92|102.42|1479
1686801600000|2023-06-15 04:00:00|104.3|102.8|103.7|102.2|104.35|102.85|103.62|102.12|1817
1686805200000|2023-06-15 05:00:00|103.71|102.21|103.62|102.12|103.92|102.42|103.13|101.63|1554
1686808800000|2023-06-15 06:00:00|103.63|102.13|103.3|101.8|103.92|102.42|103.17|101.67|1258
1686812400000|2023-06-15 07:00:00|103.29|101.79|102.98|101.48|103.29|101.79|102.94|101.44|738
1686816000000|2023-06-15 08:00:00|102.97|101.47|102.84|101.34|103.52|102.02|102.83|101.33|474
1686819600000|2023-06-15 09:00:00|102.82|101.32|103.36|101.86|103.57|102.07|102.75|101.25|1158
1686823200000|2023-06-15 10:00:00|103.37|101.87|104.03|102.53|104.17|102.67|103.36|101.86|1612
1686826800000|2023-06-15 11:00:00|104.02|102.52|104.37|102.87|104.47|102.97|103.36|101.86|2182
1686830400000|2023-06-15 12:00:00|104.4|102.9|104.23|102.73|104.49|102.99|103.88|102.38|1994
1686834000000|2023-06-15 13:00:00|104.24|102.74|104.5|103|105.09|103.59|104.23|102.73|2527
1686837600000|2023-06-15 14:00:00|104.51|103.01|104.41|102.91|104.9|103.4|104.32|102.82|2107
1686841200000|2023-06-15 15:00:00|104.46|102.96|104.01|102.51|104.48|102.98|103.83|102.33|2136
1686844800000|2023-06-15 16:00:00|104.02|102.52|105.03|103.53|105.23|103.73|103.96|102.46|2530
1686848400000|2023-06-15 17:00:00|105.02|103.52|104.33|102.83|105.02|103.52|103.47|101.97|2983
1686852000000|2023-06-15 18:00:00|104.34|102.84|105.53|104.03|105.54|104.04|103.92|102.42|2722
1686855600000|2023-06-15 19:00:00|105.54|104.04|105.27|103.77|105.8|104.3|105.08|103.58|3090
1686859200000|2023-06-15 20:00:00|105.26|103.76|105.23|103.73|105.42|103.92|104.2|102.7|2237
1686862800000|2023-06-15 21:00:00|105.24|103.74|105.59|104.09|105.75|104.25|104.91|103.41|2108
1686866400000|2023-06-15 22:00:00|105.6|104.1|105.41|103.91|105.65|104.15|105.3|103.8|1560
1686870000000|2023-06-15 23:00:00|105.43|103.93|105.51|104.01|105.55|104.05|105.26|103.76|899
1686873600000|2023-06-16 00:00:00|105.52|104.02|105.24|103.74|105.54|104.04|104.8|103.3|2945
1686877200000|2023-06-16 01:00:00|105.25|103.75|105.44|103.94|105.76|104.26|105.19|103.69|1320
1686880800000|2023-06-16 02:00:00|105.45|103.95|105.91|104.41|105.99|104.49|105.36|103.86|1114
1686884400000|2023-06-16 03:00:00|105.92|104.42|105.93|104.43|106.03|104.53|105.78|104.28|417
1686888000000|2023-06-16 04:00:00|105.89|104.39|105.73|104.23|105.94|104.44|105.5|104|1054
1686891600000|2023-06-16 05:00:00|105.72|104.22|105.75|104.25|105.87|104.37|105.48|103.98|1300
1686895200000|2023-06-16 06:00:00|105.73|104.23|105.58|104.08|105.76|104.26|105.54|104.04|1268
1686898800000|2023-06-16 07:00:00|105.57|104.07|105.28|103.78|105.64|104.14|105.25|103.75|1637
1686902400000|2023-06-16 08:00:00|105.27|103.77|105.35|103.85|105.64|104.14|105.25|103.75|1729
1686906000000|2023-06-16 09:00:00|105.34|103.84|105.47|103.97|105.56|104.06|105.24|103.74|1262
1686909600000|2023-06-16 10:00:00|105.48|103.98|105.08|103.58|105.52|104.02|105.04|103.54|1016
1686913200000|2023-06-16 11:00:00|105.07|103.57|104.52|103.02|105.17|103.67|104.11|102.61|2598
1686916800000|2023-06-16 12:00:00|104.53|103.03|104.59|103.09|104.77|103.27|104.36|102.86|1287
1686920400000|2023-06-16 13:00:00|104.6|103.1|104.3|102.8|104.66|103.16|104.14|102.64|1646
1686924000000|2023-06-16 14:00:00|104.29|102.79|104.59|103.09|104.68|103.18|103.39|101.89|1909
1686927600000|2023-06-16 15:00:00|104.6|103.1|105.15|103.65|105.3|103.8|104.3|102.8|3166
1686931200000|2023-06-16 16:00:00|105.14|103.64|105.48|103.98|105.6|104.1|104.98|103.48|3293
1686934800000|2023-06-16 17:00:00|105.47|103.97|106.52|105.02|106.54|105.04|105.4|103.9|3318
1686938400000|2023-06-16 18:00:00|106.53|105.03|107.09|105.59|107.81|106.31|106.39|104.89|3369
1686942000000|2023-06-16 19:00:00|107.07|105.57|107.42|105.92|107.64|106.14|107.04|105.54|2381
1686945600000|2023-06-16 20:00:00|107.41|105.91|109.77|108.27|110.11|108.61|107.12|105.62|2568
1686985200000|2023-06-17 07:00:00|108.42|106.92|108.11|106.61|108.47|106.97|107.95|106.45|1319
1686988800000|2023-06-17 08:00:00|108.12|106.62|107.81|106.31|108.25|106.75|107.74|106.24|1586
1686992400000|2023-06-17 09:00:00|107.82|106.32|107.7|106.2|107.98|106.48|107.53|106.03|1909
1686996000000|2023-06-17 10:00:00|107.71|106.21|107.58|106.08|107.78|106.28|107.52|106.02|1356
1686999600000|2023-06-17 11:00:00|107.59|106.09|107.58|106.08|107.85|106.35|107.27|105.77|1489
1687003200000|2023-06-17 12:00:00|107.59|106.09|107.59|106.09|107.94|106.44|107.37|105.87|1651
1687006800000|2023-06-17 13:00:00|107.6|106.1|107.57|106.07|107.77|106.27|107.49|105.99|1277
1687010400000|2023-06-17 14:00:00|107.56|106.06|107.19|105.69|107.6|106.1|106.97|105.47|1664
1687014000000|2023-06-17 15:00:00|107.18|105.68|107.22|105.72|107.62|106.12|106.93|105.43|1979
1687017600000|2023-06-17 16:00:00|107.21|105.71|107.58|106.08|107.59|106.09|106.89|105.39|1566
1687021200000|2023-06-17 17:00:00|107.57|106.07|107.31|105.81|107.62|106.12|107.18|105.68|1189
1687024800000|2023-06-17 18:00:00|107.3|105.8|107.55|106.05|107.76|106.26|107.3|105.8|813
1687028400000|2023-06-17 19:00:00|107.56|106.06|107.46|105.96|107.64|106.14|107.34|105.84|686
1687032000000|2023-06-17 20:00:00|107.45|105.95|107.61|106.11|107.65|106.15|107.12|105.62|1123
1687035600000|2023-06-17 21:00:00|107.6|106.1|107.57|106.07|107.68|106.18|107.45|105.95|606
1687039200000|2023-06-17 22:00:00|107.58|106.08|107.53|106.03|108|106.5|107.5|106|1209
1687042800000|2023-06-17 23:00:00|107.54|106.04|107.41|105.91|107.6|106.1|107.27|105.77|1011
1687046400000|2023-06-18 00:00:00|107.42|105.92|106.98|105.48|107.55|106.05|106.54|105.04|2173
1687050000000|2023-06-18 01:00:00|106.99|105.49|107.45|105.95|107.45|105.95|106.84|105.34|1045
1687053600000|2023-06-18 02:00:00|107.43|105.93|107.72|106.22|107.74|106.24|107.08|105.58|1113
1687057200000|2023-06-18 03:00:00|107.71|106.21|108.1|106.6|108.22|106.72|107.67|106.17|1319
1687060800000|2023-06-18 04:00:00|108.09|106.59|108.03|106.53|108.56|107.06|107.91|106.41|2063
1687064400000|2023-06-18 05:00:00|108.04|106.54|107.93|106.43|108.49|106.99|107.91|106.41|1356
1687068000000|2023-06-18 06:00:00|107.94|106.44|109.12|107.62|109.12|107.62|107.62|106.12|1317
1687071600000|2023-06-18 07:00:00|109.13|107.63|108.9|107.4|109.48|107.98|108.67|107.17|1731
1687075200000|2023-06-18 08:00:00|108.92|107.42|108.84|107.34|109.32|107.82|108.66|107.16|1926
1687078800000|2023-06-18 09:00:00|108.85|107.35|109.1|107.6|109.19|107.69|108.7|107.2|1545
1687082400000|2023-06-18 10:00:00|109.11|107.61|108.74|107.24|109.18|107.68|108.55|107.05|1368
1687086000000|2023-06-18 11:00:00|108.73|107.23|108.9|107.4|108.96|107.46|108.71|107.21|1371
1687089600000|2023-06-18 12:00:00|108.89|107.39|108.89|107.39|109.04|107.54|108.44|106.94|1386
1687093200000|2023-06-18 13:00:00|108.9|107.4|108.52|107.02|109.07|107.57|108.48|106.98|1359
1687096800000|2023-06-18 14:00:00|108.53|107.03|108.85|107.35|109.07|107.57|108.29|106.79|1523
1687100400000|2023-06-18 15:00:00|108.84|107.34|108.83|107.33|108.94|107.44|108.56|107.06|1456
1687104000000|2023-06-18 16:00:00|108.84|107.34|108.68|107.18|109|107.5|108.38|106.88|1792
1687107600000|2023-06-18 17:00:00|108.69|107.19|108.43|106.93|108.72|107.22|108.35|106.85|1268
1687111200000|2023-06-18 18:00:00|108.42|106.92|108.21|106.71|108.43|106.93|108|106.5|1526
1687114800000|2023-06-18 19:00:00|108.2|106.7|109.28|105.78|109.47|106.75|107.93|105.36|1623
1687118400000|2023-06-18 20:00:00|109.27|105.77|108.21|104.71|109.38|105.88|107.34|103.84|3076
1687122000000|2023-06-18 21:00:00|108.22|104.72|107.31|105.81|108.34|105.91|107.03|104.53|1014
1687125600000|2023-06-18 22:00:00|107.3|105.8|107.84|106.34|107.9|106.4|107.28|105.78|1878
1687129200000|2023-06-18 23:00:00|107.85|106.35|107.74|106.24|108.28|106.78|107.28|105.78|2755
1687132800000|2023-06-19 00:00:00|107.73|106.23|107.61|106.11|108.01|106.51|107.16|105.66|2301
1687136400000|2023-06-19 01:00:00|107.6|106.1|107.73|106.23|107.95|106.45|107.52|106.02|1710
1687140000000|2023-06-19 02:00:00|107.74|106.24|107.92|106.42|108.01|106.51|107.66|106.16|1676
1687143600000|2023-06-19 03:00:00|107.91|106.41|107.59|106.09|107.92|106.42|107.44|105.94|1734
1687147200000|2023-06-19 04:00:00|107.58|106.08|107.81|106.31|108.05|106.55|107.54|106.04|1317
1687150800000|2023-06-19 05:00:00|107.82|106.32|107.86|106.36|108.01|106.51|107.71|106.21|1126
1687154400000|2023-06-19 06:00:00|107.85|106.35|107.89|106.39|108.03|106.53|107.58|106.08|1699
1687158000000|2023-06-19 07:00:00|107.88|106.38|107.65|106.15|107.9|106.4|107.59|106.09|1949
1687161600000|2023-06-19 08:00:00|107.64|106.14|107.51|106.01|107.92|106.42|107.45|105.95|1623
1687165200000|2023-06-19 09:00:00|107.5|106|107.49|105.99|107.58|106.08|107.26|105.76|1826
1687168800000|2023-06-19 10:00:00|107.48|105.98|106.88|105.38|107.49|105.99|106.86|105.36|1512
1687172400000|2023-06-19 11:00:00|106.87|105.37|107.28|105.78|107.31|105.81|106.86|105.36|1429
1687176000000|2023-06-19 12:00:00|107.27|105.77|107.53|106.03|107.54|106.04|107.08|105.58|1169
1687179600000|2023-06-19 13:00:00|107.52|106.02|107.27|105.77|107.67|106.17|107.23|105.73|1017
1687183200000|2023-06-19 14:00:00|107.26|105.76|106.49|104.99|107.27|105.77|106.16|104.66|1983
1687186800000|2023-06-19 15:00:00|106.48|104.98|106.38|104.88|106.51|105.01|106.15|104.65|1080
1687190400000|2023-06-19 16:00:00|106.39|104.89|105.88|104.38|106.46|104.96|105.5|104|1659
1687194000000|2023-06-19 17:00:00|105.89|104.39|106.7|105.2|106.76|105.26|105.84|104.34|2032
1687197600000|2023-06-19 18:00:00|106.69|105.19|106.36|104.86|107.83|106.33|106.16|104.66|3755
1687201200000|2023-06-19 19:00:00|106.37|104.87|106.76|105.26|106.77|105.27|105.95|104.45|2241
1687204800000|2023-06-19 20:00:00|106.77|105.27|107.2|105.7|107.5|106|106.73|105.23|1965
1687208400000|2023-06-19 21:00:00|107.21|105.71|107.12|105.62|107.34|105.84|106.83|105.33|1320
1687212000000|2023-06-19 22:00:00|107.13|105.63|107.37|105.87|107.54|106.04|107.04|105.54|1234
1687215600000|2023-06-19 23:00:00|107.36|105.86|107.59|106.09|107.62|106.12|107.17|105.67|1215
1687219200000|2023-06-20 00:00:00|107.58|106.08|107.52|106.02|107.64|106.14|107.06|105.56|2175
1687222800000|2023-06-20 01:00:00|107.54|106.04|107.2|105.7|108.14|106.64|107.14|105.64|2332
1687226400000|2023-06-20 02:00:00|107.19|105.69|107.07|105.57|107.34|105.84|106.99|105.49|1347
1687230000000|2023-06-20 03:00:00|107.08|105.58|106.96|105.46|107.2|105.7|106.87|105.37|1090
1687233600000|2023-06-20 04:00:00|106.95|105.45|107.16|105.66|107.18|105.68|106.88|105.38|1139
1687237200000|2023-06-20 05:00:00|107.17|105.67|106.99|105.49|107.32|105.82|106.85|105.35|1516
1687240800000|2023-06-20 06:00:00|107|105.5|106.78|105.28|107.1|105.6|106.62|105.12|1317
1687244400000|2023-06-20 07:00:00|106.76|105.26|107.25|105.75|107.55|106.05|106.58|105.08|1255
1687248000000|2023-06-20 08:00:00|107.26|105.76|106.99|105.49|107.43|105.93|106.78|105.28|1543
1687251600000|2023-06-20 09:00:00|106.98|105.48|107.49|105.99|107.52|106.02|106.9|105.4|1394
1687255200000|2023-06-20 10:00:00|107.48|105.98|106.96|105.46|107.49|105.99|106.94|105.44|1406
1687258800000|2023-06-20 11:00:00|106.97|105.47|107.4|105.9|107.59|106.09|106.95|105.45|1634
1687262400000|2023-06-20 12:00:00|107.41|105.91|107.35|105.85|107.67|106.17|107.09|105.59|1782
1687266000000|2023-06-20 13:00:00|107.36|105.86|106.65|105.15|107.63|106.13|106.58|105.08|2116
1687269600000|2023-06-20 14:00:00|106.64|105.14|106.29|104.79|106.77|105.27|105.91|104.41|3150
1687273200000|2023-06-20 15:00:00|106.26|104.76|106.97|105.47|107.05|105.55|106.23|104.73|1970
1687276800000|2023-06-20 16:00:00|106.98|105.48|107.9|106.4|107.95|106.45|106.7|105.2|2936
1687280400000|2023-06-20 17:00:00|107.91|106.41|110.21|108.71|110.41|108.91|107.89|106.39|4795
1687284000000|2023-06-20 18:00:00|110.22|108.72|109.97|108.47|111.36|109.86|109.95|108.45|4427
1687287600000|2023-06-20 19:00:00|109.96|108.46|109.83|108.33|110.11|108.61|109.02|107.52|3991
1687291200000|2023-06-20 20:00:00|109.84|108.34|109.86|108.36|110.45|108.95|109.72|108.22|3007
1687294800000|2023-06-20 21:00:00|109.85|108.35|109.54|108.04|109.95|108.45|109.49|107.99|2694
1687298400000|2023-06-20 22:00:00|109.53|108.03|110.33|108.83|110.46|108.96|109.53|108.03|1823
1687302000000|2023-06-20 23:00:00|110.3|108.8|110.83|109.33|110.83|109.33|110.01|108.51|1697
1687305600000|2023-06-21 00:00:00|110.82|109.32|111.13|109.63|111.24|109.74|110.45|108.95|3067
1687309200000|2023-06-21 01:00:00|111.14|109.64|111.97|110.47|112.71|111.21|110.98|109.48|3551
1687312800000|2023-06-21 02:00:00|111.96|110.46|112.29|110.79|112.32|110.82|111.69|110.19|2158
1687316400000|2023-06-21 03:00:00|112.28|110.78|113.38|111.88|113.42|111.92|111.89|110.39|2535
1687320000000|2023-06-21 04:00:00|113.37|111.87|113.7|112.2|113.88|112.38|113.08|111.58|2563
1687323600000|2023-06-21 05:00:00|113.69|112.19|131.76|130.26|132.35|130.85|113.52|112.02|6830
1687327200000|2023-06-21 06:00:00|131.67|130.17|134.05|132.55|139.75|138.25|129.49|127.99|11215
1687330800000|2023-06-21 07:00:00|134.06|132.56|133.01|131.51|136.34|134.84|132.02|130.52|8480
1687334400000|2023-06-21 08:00:00|133|131.5|129.1|127.6|133.73|132.23|128.93|127.43|8172
1687338000000|2023-06-21 09:00:00|129.13|127.63|130.38|128.88|131.2|129.7|128.74|127.24|6286
1687341600000|2023-06-21 10:00:00|130.37|128.87|128.59|127.09|131.55|130.05|128.03|126.53|6853
1687345200000|2023-06-21 11:00:00|128.6|127.1|130.01|128.51|130.67|129.17|127.46|125.96|7017
1687348800000|2023-06-21 12:00:00|130|128.5|128.3|126.8|130.69|129.19|128.09|126.59|6251
1687352400000|2023-06-21 13:00:00|128.32|126.82|132.18|130.68|133.74|132.24|128.19|126.69|7288
1687356000000|2023-06-21 14:00:00|132.17|130.67|133.46|131.96|135.36|133.86|130.85|129.35|7970
1687359600000|2023-06-21 15:00:00|133.44|131.94|132.28|130.78|133.99|132.49|131.8|130.3|7905
1687363200000|2023-06-21 16:00:00|132.27|130.77|134.79|133.29|140.19|138.69|131.94|130.44|10449
1687366800000|2023-06-21 17:00:00|134.81|133.31|136.1|134.6|136.47|134.97|132.86|131.36|8625
1687370400000|2023-06-21 18:00:00|136.11|134.61|136.87|135.37|141.03|139.53|135.65|134.15|8866
1687374000000|2023-06-21 19:00:00|136.91|135.41|135.92|134.42|137.01|135.51|134.65|133.15|7346
1687377600000|2023-06-21 20:00:00|135.93|134.43|135.63|134.13|136.9|135.4|134.28|132.78|6283
1687381200000|2023-06-21 21:00:00|135.62|134.12|134.88|133.38|136.35|134.85|134.75|133.25|3976
1687384800000|2023-06-21 22:00:00|134.85|133.35|136.15|134.65|136.29|134.79|134.79|133.29|3708
1687388400000|2023-06-21 23:00:00|136.16|134.66|136.45|134.95|137.7|136.2|135.71|134.21|4700
1687392000000|2023-06-22 00:00:00|136.48|134.98|145.7|144.2|149.92|148.42|135.64|134.14|9055
1687395600000|2023-06-22 01:00:00|145.67|144.17|143.4|141.9|146.59|145.09|142.79|141.29|7269
1687399200000|2023-06-22 02:00:00|143.39|141.89|141.73|140.23|143.64|142.14|139.98|138.48|7849
1687402800000|2023-06-22 03:00:00|141.74|140.24|141.16|139.66|141.74|140.24|139.99|138.49|5621
1687406400000|2023-06-22 04:00:00|141.1|139.6|139.83|138.33|141.1|139.6|139.03|137.53|4091
1687410000000|2023-06-22 05:00:00|139.84|138.34|136.71|135.21|140.57|139.07|136.59|135.09|5400
1687413600000|2023-06-22 06:00:00|136.7|135.2|136.42|134.92|137.23|135.73|134.38|132.88|6621
1687417200000|2023-06-22 07:00:00|136.4|134.9|136.42|134.92|137.05|135.55|135.52|134.02|4793
1687420800000|2023-06-22 08:00:00|136.41|134.91|135.67|134.17|136.7|135.2|135.22|133.72|3628
1687424400000|2023-06-22 09:00:00|135.69|134.19|135.77|134.27|136.55|135.05|135.07|133.57|4296
1687428000000|2023-06-22 10:00:00|135.76|134.26|135.43|133.93|136.47|134.97|135.14|133.64|3841
1687431600000|2023-06-22 11:00:00|135.44|133.94|130.93|129.43|135.65|134.15|129.71|128.21|8962
1687435200000|2023-06-22 12:00:00|130.92|129.42|132.93|131.43|133.13|131.63|130.88|129.38|6180
1687438800000|2023-06-22 13:00:00|132.92|131.42|135.2|133.7|135.37|133.87|132.86|131.36|6115
1687442400000|2023-06-22 14:00:00|135.21|133.71|135.61|134.11|136.74|135.24|132.83|131.33|8524
1687446000000|2023-06-22 15:00:00|135.62|134.12|134.53|133.03|136.22|134.72|134.21|132.71|6984
1687449600000|2023-06-22 16:00:00|134.54|133.04|135.82|134.32|136.23|134.73|134.47|132.97|5533
1687453200000|2023-06-22 17:00:00|135.83|134.33|136.85|135.35|138.21|136.71|135.76|134.26|6126
1687456800000|2023-06-22 18:00:00|136.84|135.34|137.39|135.89|138.22|136.72|136.34|134.84|4789
1687460400000|2023-06-22 19:00:00|137.4|135.9|136.54|135.04|137.44|135.94|136.2|134.7|3982
1687464000000|2023-06-22 20:00:00|136.55|135.05|135.66|134.16|136.7|135.2|135.24|133.74|4011
1687467600000|2023-06-22 21:00:00|135.61|134.11|135.9|134.4|135.97|134.47|135.24|133.74|1882
1687471200000|2023-06-22 22:00:00|135.89|134.39|134.31|132.81|135.89|134.39|134.21|132.71|3565
1687474800000|2023-06-22 23:00:00|134.3|132.8|134.21|132.71|135.65|134.15|134.17|132.67|4982
1687478400000|2023-06-23 00:00:00|134.2|132.7|136.49|134.99|137.94|136.44|134.18|132.68|6495
1687482000000|2023-06-23 01:00:00|136.47|134.97|138.74|137.24|142.42|140.92|136.14|134.64|6886
1687485600000|2023-06-23 02:00:00|138.73|137.23|138.83|137.33|139.61|138.11|137.62|136.12|4957
1687489200000|2023-06-23 03:00:00|138.85|137.35|139.72|138.22|141.16|139.66|138.83|137.33|3814
1687492800000|2023-06-23 04:00:00|139.77|138.27|142.31|140.81|144.28|142.78|139.57|138.07|5406
1687496400000|2023-06-23 05:00:00|142.32|140.82|142.97|141.47|145.07|143.57|141.66|140.16|7284
1687500000000|2023-06-23 06:00:00|142.96|141.46|142.69|141.19|145.43|143.93|142.65|141.15|6985
1687503600000|2023-06-23 07:00:00|142.66|141.16|143.18|141.68|143.45|141.95|140.84|139.34|6371
1687507200000|2023-06-23 08:00:00|143.22|141.72|142.99|141.49|144.6|143.1|142.44|140.94|5799
1687510800000|2023-06-23 09:00:00|142.98|141.48|144.51|143.01|144.76|143.26|141.3|139.8|5379
1687514400000|2023-06-23 10:00:00|144.53|143.03|143.91|142.41|145.14|143.64|143.42|141.92|7782
1687518000000|2023-06-23 11:00:00|143.93|142.43|144.58|143.08|144.94|143.44|142.92|141.42|5616
1687521600000|2023-06-23 12:00:00|144.59|143.09|144.44|142.94|147.01|145.51|143.11|141.61|8123
1687525200000|2023-06-23 13:00:00|144.45|142.95|143.39|141.89|145.17|143.67|142.27|140.77|7012
1687528800000|2023-06-23 14:00:00|143.38|141.88|144.45|142.95|145.26|143.76|142.44|140.94|6790
1687532400000|2023-06-23 15:00:00|144.46|142.96|168.41|166.91|168.69|167.19|144.24|142.74|10880
1687536000000|2023-06-23 16:00:00|168.36|166.86|175.05|173.55|183.12|181.62|166.19|164.69|12364
1687539600000|2023-06-23 17:00:00|175.09|173.59|192.71|191.21|193.48|191.98|172.66|171.16|11473
1687543200000|2023-06-23 18:00:00|192.75|191.25|182.62|181.12|194.06|192.56|181.64|180.14|11418
1687546800000|2023-06-23 19:00:00|182.54|181.04|182.81|181.31|185.1|183.6|178.66|177.16|9947
1687550400000|2023-06-23 20:00:00|182.85|181.35|184.51|183.01|187.17|185.67|182.85|181.35|9336
1687590000000|2023-06-24 07:00:00|191.66|190.16|183.09|181.59|191.75|190.25|181.47|179.97|8813
1687593600000|2023-06-24 08:00:00|183.12|181.62|185.75|184.25|186.6|185.1|182.27|180.77|7273
1687597200000|2023-06-24 09:00:00|185.71|184.21|193.47|191.97|196.47|194.97|185.37|183.87|9415
1687600800000|2023-06-24 10:00:00|193.48|191.98|192.25|190.75|195.85|194.35|190.76|189.26|8785
1687604400000|2023-06-24 11:00:00|192.24|190.74|191.96|190.46|192.42|190.92|188.08|186.58|8265
1687608000000|2023-06-24 12:00:00|191.99|190.49|194.77|193.27|196.6|195.1|190.56|189.06|9120
1687611600000|2023-06-24 13:00:00|194.76|193.26|190.64|189.14|201.1|199.6|188.15|186.65|10481
1687615200000|2023-06-24 14:00:00|190.63|189.13|192.64|191.14|194.51|193.01|187.89|186.39|8881
1687618800000|2023-06-24 15:00:00|192.63|191.13|187.89|186.39|192.72|191.22|183.36|181.86|10330
1687622400000|2023-06-24 16:00:00|187.88|186.38|188.44|186.94|190.35|188.85|184.48|182.98|9421
1687626000000|2023-06-24 17:00:00|188.45|186.95|188.51|187.01|189.94|188.44|184.19|182.69|8363
1687629600000|2023-06-24 18:00:00|188.5|187|191.78|190.28|194.42|192.92|188.06|186.56|8475
1687633200000|2023-06-24 19:00:00|191.79|190.29|192.07|190.57|194.91|193.41|191.64|190.14|8228
1687636800000|2023-06-24 20:00:00|192.04|190.54|189.94|188.44|193.65|192.15|189.25|187.75|6627
1687640400000|2023-06-24 21:00:00|189.95|188.45|193.44|191.94|193.8|192.3|189.91|188.41|5058
1687644000000|2023-06-24 22:00:00|193.45|191.95|199.18|197.68|200.74|199.24|191.13|189.63|8228
1687647600000|2023-06-24 23:00:00|199.19|197.69|213.5|212|221.22|219.72|198.19|196.69|11160
1687651200000|2023-06-25 00:00:00|213.49|211.99|214.52|213.02|219.5|218|211.34|209.84|9763
1687654800000|2023-06-25 01:00:00|214.49|212.99|215.44|213.94|220.47|218.97|212.73|211.23|9033
1687658400000|2023-06-25 02:00:00|215.45|213.95|205.91|204.41|216.69|215.19|205.91|204.41|9110
1687662000000|2023-06-25 03:00:00|205.89|204.39|210.88|209.38|213.27|211.77|204.97|203.47|7910
1687665600000|2023-06-25 04:00:00|210.89|209.39|207.68|206.18|213.17|211.67|207.28|205.78|8342
1687669200000|2023-06-25 05:00:00|207.67|206.17|207.15|205.65|209.55|208.05|204.46|202.96|8451
1687672800000|2023-06-25 06:00:00|207.13|205.63|207.61|206.11|208.42|206.92|204.56|203.06|8486
1687676400000|2023-06-25 07:00:00|207.64|206.14|204.28|202.78|209.16|207.66|199.43|197.93|8838
1687680000000|2023-06-25 08:00:00|204.27|202.77|202.01|200.51|204.46|202.96|201.4|199.9|7025
1687683600000|2023-06-25 09:00:00|202.04|200.54|199.47|197.97|202.51|201.01|195.89|194.39|8720
1687687200000|2023-06-25 10:00:00|199.48|197.98|200.74|199.24|202.31|200.81|197.2|195.7|7387
1687690800000|2023-06-25 11:00:00|200.81|199.31|203.62|202.12|205.9|204.4|199.58|198.08|8849
1687694400000|2023-06-25 12:00:00|203.72|202.22|202.71|201.21|204.29|202.79|200.53|199.03|7520
1687698000000|2023-06-25 13:00:00|202.73|201.23|195.38|193.88|202.92|201.42|191.04|189.54|8833
1687701600000|2023-06-25 14:00:00|195.37|193.87|189.49|187.99|196.76|195.26|187.86|186.36|7827
1687705200000|2023-06-25 15:00:00|189.5|188|191.19|189.69|191.93|190.43|188.17|186.67|7682
1687708800000|2023-06-25 16:00:00|191.2|189.7|191.97|190.47|193.45|191.95|188.94|187.44|7724
1687712400000|2023-06-25 17:00:00|191.96|190.46|190.28|188.78|192.86|191.36|189.33|187.83|6861
1687716000000|2023-06-25 18:00:00|190.23|188.73|190.62|189.12|192.89|191.39|186.64|185.14|7835
1687719600000|2023-06-25 19:00:00|190.61|189.11|192.08|188.58|192.17|190.41|189.97|187.28|5600
1687723200000|2023-06-25 20:00:00|192.11|188.61|195.6|192.1|195.8|192.3|191.85|188.35|7570
1687726800000|2023-06-25 21:00:00|195.59|192.09|193.98|192.48|197.68|194.18|192.29|190.79|5094
1687730400000|2023-06-25 22:00:00|193.97|192.47|199.41|197.91|199.7|198.2|193.73|192.23|5977
1687734000000|2023-06-25 23:00:00|199.42|197.92|195.03|193.53|203.7|202.2|193.06|191.56|9723
1687737600000|2023-06-26 00:00:00|195.02|193.52|193.57|192.07|198.94|197.44|192.73|191.23|9909
1687741200000|2023-06-26 01:00:00|193.62|192.12|190.92|189.42|194.21|192.71|188.36|186.86|9848
1687744800000|2023-06-26 02:00:00|190.85|189.35|197.54|196.04|200.08|198.58|190.85|189.35|9372
1687748400000|2023-06-26 03:00:00|197.49|195.99|195.82|194.32|198.65|197.15|195.44|193.94|8796
1687752000000|2023-06-26 04:00:00|195.79|194.29|195.36|193.86|197.12|195.62|193.69|192.19|8132
1687755600000|2023-06-26 05:00:00|195.34|193.84|193.84|192.34|195.76|194.26|191.79|190.29|8420
1687759200000|2023-06-26 06:00:00|193.85|192.35|198.21|196.71|198.58|197.08|192.62|191.12|8977
1687762800000|2023-06-26 07:00:00|198.22|196.72|194.14|192.64|199.15|197.65|193.29|191.79|8338
1687766400000|2023-06-26 08:00:00|194.13|192.63|194.85|193.35|195.35|193.85|193.13|191.63|7749
1687770000000|2023-06-26 09:00:00|194.84|193.34|191.58|190.08|196.88|195.38|191.45|189.95|8301
1687773600000|2023-06-26 10:00:00|191.6|190.1|193.57|192.07|194.15|192.65|189.87|188.37|8366
1687777200000|2023-06-26 11:00:00|193.56|192.06|197.9|196.4|198.15|196.65|193.56|192.06|9107
1687780800000|2023-06-26 12:00:00|197.86|196.36|199.01|197.51|201.52|200.02|196.75|195.25|9643
1687784400000|2023-06-26 13:00:00|199.03|197.53|222.98|221.48|224.09|222.59|197.42|195.92|10547
1687788000000|2023-06-26 14:00:00|222.93|221.43|219.59|218.09|227.34|225.84|217.78|216.28|11638
1687791600000|2023-06-26 15:00:00|219.6|218.1|223|221.5|225.43|223.93|219.17|217.67|10552
1687795200000|2023-06-26 16:00:00|222.99|221.49|217.14|215.64|225.69|224.19|214.12|212.62|11203
1687798800000|2023-06-26 17:00:00|217.19|215.69|215.74|214.24|219.65|218.15|214.15|212.65|10131
1687802400000|2023-06-26 18:00:00|215.73|214.23|226.96|225.46|229.04|227.54|213.38|211.88|10301
1687806000000|2023-06-26 19:00:00|226.97|225.47|225.55|224.05|227.76|226.26|222.21|220.71|10700
1687809600000|2023-06-26 20:00:00|225.56|224.06|225.14|223.64|227.07|225.57|222.64|221.14|9746
1687813200000|2023-06-26 21:00:00|225.22|223.72|222.74|221.24|234.56|233.06|222.48|220.98|8628
1687816800000|2023-06-26 22:00:00|222.77|221.27|224.79|223.29|225.83|224.33|218.94|217.44|7837
1687820400000|2023-06-26 23:00:00|224.8|223.3|224.36|222.86|225.68|224.18|222.05|220.55|8082
1687824000000|2023-06-27 00:00:00|224.35|222.85|221.73|220.23|225.74|224.24|217.06|215.56|8175
1687827600000|2023-06-27 01:00:00|221.74|220.24|219.2|217.7|222.79|221.29|217.96|216.46|8960
1687831200000|2023-06-27 02:00:00|219.22|217.72|221.46|219.96|222.29|220.79|217.33|215.83|9177
1687834800000|2023-06-27 03:00:00|221.45|219.95|221.62|220.12|225.53|224.03|221.26|219.76|9712
1687838400000|2023-06-27 04:00:00|221.64|220.14|225.34|223.84|227.41|225.91|220.84|219.34|9304
1687842000000|2023-06-27 05:00:00|225.39|223.89|220.77|219.27|225.39|223.89|219.91|218.41|8704
1687845600000|2023-06-27 06:00:00|220.76|219.26|220.82|219.32|221.25|219.75|217.83|216.33|9017
1687849200000|2023-06-27 07:00:00|220.87|219.37|219.69|218.19|222.34|220.84|217.97|216.47|8716
1687852800000|2023-06-27 08:00:00|219.71|218.21|222.25|220.75|223.47|221.97|217.16|215.66|8857
1687856400000|2023-06-27 09:00:00|222.24|220.74|223.26|221.76|223.35|221.85|219.93|218.43|8264
1687860000000|2023-06-27 10:00:00|223.23|221.73|226.22|224.72|230.12|228.62|222.77|221.27|8591
1687863600000|2023-06-27 11:00:00|226.2|224.7|236.27|234.77|239.21|237.71|225.8|224.3|10510
1687867200000|2023-06-27 12:00:00|236.28|234.78|234.67|233.17|238.91|237.41|233.19|231.69|10560
1687870800000|2023-06-27 13:00:00|234.7|233.2|233.45|231.95|234.99|233.49|229.83|228.33|10389
1687874400000|2023-06-27 14:00:00|233.44|231.94|234.2|232.7|236.51|235.01|231.45|229.95|8941
1687878000000|2023-06-27 15:00:00|234.21|232.71|226.4|224.9|234.81|233.31|224.77|223.27|9757
1687881600000|2023-06-27 16:00:00|226.42|224.92|230.16|228.66|231.89|230.39|225.47|223.97|9664
1687885200000|2023-06-27 17:00:00|230.17|228.67|230.36|228.86|230.86|229.36|227.98|226.48|9385
1687888800000|2023-06-27 18:00:00|230.35|228.85|232.13|230.63|236.34|234.84|228.68|227.18|9091
1687892400000|2023-06-27 19:00:00|232.11|230.61|232.24|230.74|233.59|232.09|231.31|229.81|8635
1687896000000|2023-06-27 20:00:00|232.22|230.72|233.59|232.09|234.89|233.39|231.79|230.29|8690
1687899600000|2023-06-27 21:00:00|233.6|232.1|232.71|231.21|233.61|232.11|229.33|227.83|6094
1687903200000|2023-06-27 22:00:00|232.7|231.2|231.01|229.51|236.27|234.77|230.89|229.39|9055
1687906800000|2023-06-27 23:00:00|230.99|229.49|230.89|229.39|231.82|230.32|229.6|228.1|8627
1687910400000|2023-06-28 00:00:00|230.88|229.38|228.91|227.41|230.94|229.44|226.26|224.76|10541
1687914000000|2023-06-28 01:00:00|228.94|227.44|232.92|231.42|233.77|232.27|228.18|226.68|9610
1687917600000|2023-06-28 02:00:00|232.93|231.43|232.28|230.78|234.57|233.07|231.27|229.77|9582
1687921200000|2023-06-28 03:00:00|232.27|230.77|233.78|232.28|237.09|235.59|231.29|229.79|9865
1687924800000|2023-06-28 04:00:00|233.79|232.29|232.48|230.98|234.82|233.32|230.75|229.25|9628
1687928400000|2023-06-28 05:00:00|232.47|230.97|232.28|230.78|232.96|231.46|229.86|228.36|9503
1687932000000|2023-06-28 06:00:00|232.26|230.76|233.69|232.19|235.37|233.87|229.77|228.27|9049
1687935600000|2023-06-28 07:00:00|233.67|232.17|223.75|222.25|244.32|242.82|220.8|219.3|11258
1687939200000|2023-06-28 08:00:00|223.77|222.27|225.96|224.46|226.97|225.47|221.8|220.3|9850
1687942800000|2023-06-28 09:00:00|225.97|224.47|231.02|229.52|231.16|229.66|224.8|223.3|5312
1687946400000|2023-06-28 10:00:00|231.03|229.53|233.06|231.56|234.23|232.73|230.07|228.57|7511
1687950000000|2023-06-28 11:00:00|233.04|231.54|234.82|233.32|237.31|235.81|230.68|229.18|9900
1687953600000|2023-06-28 12:00:00|234.72|233.22|229.02|227.52|235.24|233.74|227.68|226.18|9772
1687957200000|2023-06-28 13:00:00|229.06|227.56|231.97|230.47|233.28|231.78|227.89|226.39|10002
1687960800000|2023-06-28 14:00:00|232|230.5|233.11|231.61|235.5|234|231.64|230.14|10112
1687964400000|2023-06-28 15:00:00|233.12|231.62|232.98|231.48|234.58|233.08|230.53|229.03|10184
1687968000000|2023-06-28 16:00:00|232.99|231.49|230.88|229.38|233.55|232.05|229.38|227.88|9868
1687971600000|2023-06-28 17:00:00|230.94|229.44|228.95|227.45|231.6|230.1|227.79|226.29|9478
1687975200000|2023-06-28 18:00:00|228.94|227.44|227.98|226.48|230.29|228.79|226.74|225.24|9676
1687978800000|2023-06-28 19:00:00|228.06|226.56|225.84|224.34|229.07|227.57|222.28|220.78|9769
1687982400000|2023-06-28 20:00:00|225.85|224.35|226.94|225.44|229.04|227.54|223.58|222.08|9265
1687986000000|2023-06-28 21:00:00|226.91|225.41|228.3|226.8|229.77|228.27|226.79|225.29|6333
1687989600000|2023-06-28 22:00:00|228.31|226.81|227.03|225.53|229.3|227.8|225.45|223.95|7642
1687993200000|2023-06-28 23:00:00|227.04|225.54|225.83|224.33|228.41|226.91|225.61|224.11|8106
1687996800000|2023-06-29 00:00:00|225.84|224.34|226.63|225.13|229.34|227.84|224.55|223.05|9121
1688000400000|2023-06-29 01:00:00|226.66|225.16|230.85|229.35|232.81|231.31|226.2|224.7|9146
1688004000000|2023-06-29 02:00:00|230.86|229.36|229.81|228.31|232.35|230.85|229.37|227.87|8287
1688007600000|2023-06-29 03:00:00|229.79|228.29|228.63|227.13|230.56|229.06|227.63|226.13|8153
1688011200000|2023-06-29 04:00:00|228.62|227.12|227.46|225.96|229.06|227.56|226.56|225.06|6425
1688014800000|2023-06-29 05:00:00|227.45|225.95|226.78|225.28|228.45|226.95|225.45|223.95|8384
1688018400000|2023-06-29 06:00:00|226.76|225.26|227.99|226.49|228.39|226.89|225.69|224.19|7154
1688022000000|2023-06-29 07:00:00|228.01|226.51|230.13|228.63|230.64|229.14|227.59|226.09|8304
1688025600000|2023-06-29 08:00:00|230.03|228.53|230.5|229|231.59|230.09|228.67|227.17|7809
1688029200000|2023-06-29 09:00:00|230.42|228.92|231.71|230.21|232.73|231.23|228.89|227.39|7380
1688032800000|2023-06-29 10:00:00|231.7|230.2|241.91|240.41|246|244.5|230.38|228.88|10681
1688036400000|2023-06-29 11:00:00|241.92|240.42|242.92|241.42|245.47|243.97|240.2|238.7|10589
1688040000000|2023-06-29 12:00:00|242.95|241.45|246.25|244.75|249.59|248.09|242.44|240.94|10467
1688043600000|2023-06-29 13:00:00|246.27|244.77|243.15|241.65|250.28|248.78|242.07|240.57|10692
1688047200000|2023-06-29 14:00:00|243.17|241.67|241.48|239.98|244.67|243.17|240.75|239.25|9901
1688050800000|2023-06-29 15:00:00|241.45|239.95|243.13|241.63|246.58|245.08|241.37|239.87|8635
1688054400000|2023-06-29 16:00:00|243.09|241.59|243.56|242.06|245.28|243.78|240.6|239.1|8998
1688058000000|2023-06-29 17:00:00|243.57|242.07|244.46|242.96|245.82|244.32|242.08|240.58|7752
1688061600000|2023-06-29 18:00:00|244.38|242.88|246.4|244.9|248.59|247.09|243.32|241.82|7974
1688065200000|2023-06-29 19:00:00|246.41|244.91|248.31|246.81|249.55|248.05|245.29|243.79|9010
1688068800000|2023-06-29 20:00:00|248.32|246.82|244.5|243|249.72|248.22|243.35|241.85|9421
1688072400000|2023-06-29 21:00:00|244.47|242.97|246.4|244.9|248.49|246.99|244.4|242.9|6510
1688076000000|2023-06-29 22:00:00|246.41|244.91|246.14|244.64|247.5|246|245.22|243.72|7576
1688079600000|2023-06-29 23:00:00|246.12|244.62|254.08|252.58|256.13|254.63|245.66|244.16|8708
1688083200000|2023-06-30 00:00:00|254.09|252.59|264.03|262.53|265.95|264.45|252.91|251.41|10000
1688086800000|2023-06-30 01:00:00|264.04|262.54|268.17|266.67|268.31|266.81|261.33|259.83|10240
1688090400000|2023-06-30 02:00:00|268.22|266.72|303.86|302.36|326.36|324.86|267.02|265.52|12463
1688094000000|2023-06-30 03:00:00|303.67|302.17|300.61|299.11|310.65|309.15|294.51|293.01|12567
1688097600000|2023-06-30 04:00:00|300.62|299.12|296.88|295.38|302.72|301.22|291.05|289.55|11683
1688101200000|2023-06-30 05:00:00|296.93|295.43|297.23|295.73|304.71|303.21|294.96|293.46|11239
1688104800000|2023-06-30 06:00:00|297.22|295.72|301.23|299.73|301.47|299.97|295.28|293.78|10832
1688108400000|2023-06-30 07:00:00|301.25|299.75|302.49|300.99|315.32|313.82|297.44|295.94|11660
1688112000000|2023-06-30 08:00:00|302.48|300.98|312.22|310.72|315.68|314.18|300.74|299.24|11935
1688115600000|2023-06-30 09:00:00|312.24|310.74|305.9|304.4|312.99|311.49|304.48|302.98|10388
1688119200000|2023-06-30 10:00:00|305.87|304.37|306.4|304.9|308.92|307.42|301.25|299.75|10695
1688122800000|2023-06-30 11:00:00|306.41|304.91|308.33|306.83|310.66|309.16|303.12|301.62|10318
1688126400000|2023-06-30 12:00:00|308.32|306.82|311.83|310.33|314.63|313.13|306.31|304.81|10645
1688130000000|2023-06-30 13:00:00|311.84|310.34|291.18|289.68|315.44|313.94|274.66|273.16|11403
1688133600000|2023-06-30 14:00:00|291.23|289.73|294.59|293.09|298.45|296.95|287.76|286.26|11983
1688137200000|2023-06-30 15:00:00|294.62|293.12|295.61|294.11|300.22|298.72|292.39|290.89|11526
1688140800000|2023-06-30 16:00:00|295.52|294.02|323.54|322.04|326.64|325.14|293.87|292.37|12229
1688144400000|2023-06-30 17:00:00|323.88|322.38|315.52|314.02|330|328.5|314.8|313.3|11912
1688148000000|2023-06-30 18:00:00|315.53|314.03|297.31|295.81|317.73|316.23|289.38|287.88|12231
1688151600000|2023-06-30 19:00:00|297.3|295.8|302.92|301.42|306.8|305.3|295.82|294.32|10573
1688155200000|2023-06-30 20:00:00|302.89|301.39|301.49|299.99|306.64|305.14|300.01|298.51|9756
1688194800000|2023-07-01 07:00:00|292.5|291|296.33|294.83|296.9|295.4|288.19|286.69|8470
1688198400000|2023-07-01 08:00:00|296.31|294.81|296.75|295.25|302.15|300.65|293.68|292.18|9933
1688202000000|2023-07-01 09:00:00|296.74|295.24|297.16|295.66|298.17|296.67|293.82|292.32|8034
1688205600000|2023-07-01 10:00:00|297.17|295.67|290.78|289.28|298.3|296.8|289.2|287.7|8922
1688209200000|2023-07-01 11:00:00|290.79|289.29|293.18|291.68|295.35|293.85|290.77|289.27|7692
1688212800000|2023-07-01 12:00:00|293.17|291.67|288.32|286.82|296.37|294.87|287.9|286.4|8635
1688216400000|2023-07-01 13:00:00|288.34|286.84|289.36|287.86|290.91|289.41|286.05|284.55|8784
1688220000000|2023-07-01 14:00:00|289.35|287.85|287.39|285.89|290.49|288.99|286.72|285.22|8408
1688223600000|2023-07-01 15:00:00|287.37|285.87|291.82|290.32|293.48|291.98|285.86|284.36|9280
1688227200000|2023-07-01 16:00:00|291.81|290.31|289.47|287.97|293.37|291.87|286.98|285.48|8570
1688230800000|2023-07-01 17:00:00|289.48|287.98|291.39|289.89|296.05|294.55|288.11|286.61|8935
1688234400000|2023-07-01 18:00:00|291.52|290.02|293.29|291.79|294.1|292.6|291.24|289.74|7053
1688238000000|2023-07-01 19:00:00|293.27|291.77|292.16|290.66|294.41|292.91|291.87|290.37|6931
1688241600000|2023-07-01 20:00:00|292.17|290.67|291.68|290.18|292.67|291.17|289.26|287.76|6311
1688245200000|2023-07-01 21:00:00|291.69|290.19|288.98|287.48|292.3|290.8|288.31|286.81|5234
1688248800000|2023-07-01 22:00:00|288.97|287.47|291.25|289.75|294.94|293.44|288.8|287.3|6552
1688252400000|2023-07-01 23:00:00|291.3|289.8|292.09|290.59|292.19|290.69|289.21|287.71|5856
1688256000000|2023-07-02 00:00:00|292.1|290.6|285.48|283.98|295.88|294.38|279.03|277.53|10097
1688259600000|2023-07-02 01:00:00|285.46|283.96|282.29|280.79|286.96|285.46|281|279.5|7469
1688263200000|2023-07-02 02:00:00|282.36|280.86|281.96|280.46|283.88|282.38|275.68|274.18|8327
1688266800000|2023-07-02 03:00:00|281.95|280.45|271.99|270.49|282.65|281.15|269.58|268.08|8967
1688270400000|2023-07-02 04:00:00|271.98|270.48|273.63|272.13|275.15|273.65|268.97|267.47|9149
1688274000000|2023-07-02 05:00:00|273.62|272.12|278.58|277.08|280.41|278.91|272.22|270.72|9342
1688277600000|2023-07-02 06:00:00|278.57|277.07|283.05|281.55|286.92|285.42|277.62|276.12|9149
1688281200000|2023-07-02 07:00:00|283.04|281.54|289|287.5|292.56|291.06|282.56|281.06|9477
1688284800000|2023-07-02 08:00:00|288.99|287.49|289.89|288.39|291.22|289.72|286.86|285.36|8103
1688288400000|2023-07-02 09:00:00|289.88|288.38|303.15|301.65|309.3|307.8|289.59|288.09|10454
1688292000000|2023-07-02 10:00:00|303.16|301.66|299.55|298.05|306.03|304.53|297.59|296.09|9280
1688295600000|2023-07-02 11:00:00|299.56|298.06|299.05|297.55|302.3|300.8|297.48|295.98|8197
1688299200000|2023-07-02 12:00:00|299.04|297.54|300.41|298.91|303.41|301.91|297.57|296.07|8872
1688302800000|2023-07-02 13:00:00|300.42|298.92|296.75|295.25|301.76|300.26|293.9|292.4|8350
1688306400000|2023-07-02 14:00:00|296.72|295.22|297.78|296.28|301.15|299.65|291.06|289.56|9284
1688310000000|2023-07-02 15:00:00|297.87|296.37|298.04|296.54|299.61|298.11|297.47|295.97|1196
1685224800000|2023-05-27 22:00:00|114.58|112.68|115.02|113.12|115.08|113.18|114.49|112.59|1486
1685228400000|2023-05-27 23:00:00|115.03|113.13|114.85|112.95|115.07|113.17|114.85|112.95|1442
1685232000000|2023-05-28 00:00:00|114.86|112.96|115.5|113.6|115.7|113.8|114.72|112.82|2083
1685235600000|2023-05-28 01:00:00|115.51|113.61|115.41|113.51|115.94|114.04|115.35|113.45|1854
1685239200000|2023-05-28 02:00:00|115.42|113.52|115.45|113.55|115.55|113.65|115.32|113.42|1198
1685242800000|2023-05-28 03:00:00|115.46|113.56|115.65|113.75|115.74|113.84|115.43|113.53|2250
1685246400000|2023-05-28 04:00:00|115.66|113.76|115.33|113.43|115.87|113.97|115.33|113.43|1633
1685250000000|2023-05-28 05:00:00|115.34|113.44|115.33|113.43|115.37|113.47|115.14|113.24|1548
1685253600000|2023-05-28 06:00:00|115.34|113.44|115.44|113.54|115.52|113.62|115.34|113.44|489
1685257200000|2023-05-28 07:00:00|115.45|113.55|115.39|113.49|115.48|113.58|115.32|113.42|455
1685260800000|2023-05-28 08:00:00|115.4|113.5|115.07|113.17|115.44|113.54|115.03|113.13|494
1685264400000|2023-05-28 09:00:00|115.08|113.18|114.94|113.04|115.16|113.26|114.9|113|303
1685268000000|2023-05-28 10:00:00|114.93|113.03|115.36|113.46|115.47|113.57|114.89|112.99|725
1685271600000|2023-05-28 11:00:00|115.37|113.47|114.9|113|115.47|113.57|114.87|112.97|740
1685275200000|2023-05-28 12:00:00|114.91|113.01|115.03|113.13|115.1|113.2|114.88|112.98|823
1685278800000|2023-05-28 13:00:00|115.02|113.12|115.17|113.27|115.19|113.29|114.93|113.03|946
1685282400000|2023-05-28 14:00:00|115.18|113.28|114.84|112.94|115.23|113.33|114.83|112.93|824
1685286000000|2023-05-28 15:00:00|114.83|112.93|115.22|113.32|115.23|113.33|114.81|112.91|784
1685289600000|2023-05-28 16:00:00|115.21|113.31|115.09|113.19|115.22|113.32|114.84|112.94|593
1685293200000|2023-05-28 17:00:00|115.08|113.18|115.23|113.33|115.4|113.5|114.91|113.01|884
1685296800000|2023-05-28 18:00:00|115.24|113.34|115.71|113.81|115.79|113.89|115.03|113.13|1353
1685300400000|2023-05-28 19:00:00|115.72|113.82|116.44|112.54|116.69|113.91|115.57|112.37|938
1685304000000|2023-05-28 20:00:00|116.45|112.55|116.75|112.85|116.76|112.86|116.44|112.54|678
1685307600000|2023-05-28 21:00:00|116.76|112.86|115.9|114|116.93|114.07|115.73|112.66|1348
1685311200000|2023-05-28 22:00:00|115.91|114.01|117.33|115.43|117.52|115.62|115.91|114.01|4012
1685314800000|2023-05-28 23:00:00|117.32|115.42|117.43|115.53|117.83|115.93|117.2|115.3|3581
1685318400000|2023-05-29 00:00:00|117.46|115.56|117.08|115.18|117.88|115.98|117.05|115.15|3326
1685322000000|2023-05-29 01:00:00|117.07|115.17|117.33|115.43|117.65|115.75|116.99|115.09|2227
1685325600000|2023-05-29 02:00:00|117.34|115.44|116.95|115.05|117.42|115.52|116.75|114.85|1610
1685329200000|2023-05-29 03:00:00|116.96|115.06|116.57|114.67|117.14|115.24|116.49|114.59|1616
1685332800000|2023-05-29 04:00:00|116.58|114.68|116.87|114.97|116.88|114.98|116.08|114.18|2092
1685336400000|2023-05-29 05:00:00|116.88|114.98|116.76|114.86|117.09|115.19|116.66|114.76|1703
1685340000000|2023-05-29 06:00:00|116.77|114.87|117.23|115.33|117.24|115.34|116.55|114.65|978
1685343600000|2023-05-29 07:00:00|117.24|115.34|117.41|115.51|117.45|115.55|116.67|114.77|1449
1685347200000|2023-05-29 08:00:00|117.42|115.52|117.42|115.52|117.43|115.53|117.04|115.14|1313
1685350800000|2023-05-29 09:00:00|117.41|115.51|117.38|115.48|117.57|115.67|117.19|115.29|977
1685354400000|2023-05-29 10:00:00|117.37|115.47|117.12|115.22|117.44|115.54|116.71|114.81|1350
1685358000000|2023-05-29 11:00:00|117.11|115.21|117.68|115.78|117.72|115.82|116.86|114.96|1415
1685361600000|2023-05-29 12:00:00|117.69|115.79|117.65|115.75|117.69|115.79|117.27|115.37|1294
1685365200000|2023-05-29 13:00:00|117.64|115.74|117.99|116.09|118.25|116.35|117.62|115.72|1995
1685368800000|2023-05-29 14:00:00|117.98|116.08|117.59|115.69|118|116.1|117.15|115.25|1938
1685372400000|2023-05-29 15:00:00|117.58|115.68|116.89|114.99|117.83|115.93|116.86|114.96|3075
1685376000000|2023-05-29 16:00:00|116.88|114.98|116.6|114.7|117.14|115.24|116.52|114.62|3128
1685379600000|2023-05-29 17:00:00|116.59|114.69|116.8|114.9|116.81|114.91|116.1|114.2|2139
1685383200000|2023-05-29 18:00:00|116.79|114.89|116.46|114.56|116.86|114.96|116.38|114.48|1266
1685386800000|2023-05-29 19:00:00|116.44|114.54|116.19|114.29|116.67|114.77|116.11|114.21|1170
1685390400000|2023-05-29 20:00:00|116.18|114.28|116.17|114.27|116.3|114.4|116.06|114.16|1117
1685394000000|2023-05-29 21:00:00|116.18|114.28|115.82|113.92|116.18|114.28|115.82|113.92|1066
1685397600000|2023-05-29 22:00:00|115.83|113.93|116.12|114.22|116.2|114.3|115.66|113.76|1390
1685401200000|2023-05-29 23:00:00|116.13|114.23|115.88|113.98|116.61|114.71|115.84|113.94|1582
1685404800000|2023-05-30 00:00:00|115.89|113.99|115.39|113.49|115.98|114.08|115.2|113.3|2068
1685408400000|2023-05-30 01:00:00|115.4|113.5|115.86|113.96|115.88|113.98|115.22|113.32|1414
1685412000000|2023-05-30 02:00:00|115.85|113.95|115.97|114.07|116.04|114.14|115.66|113.76|1158
1685415600000|2023-05-30 03:00:00|115.98|114.08|115.94|114.04|116.19|114.29|115.87|113.97|1489
1685419200000|2023-05-30 04:00:00|115.95|114.05|115.87|113.97|116.14|114.24|115.65|113.75|1344
1685422800000|2023-05-30 05:00:00|115.86|113.96|115.71|113.81|115.94|114.04|115.5|113.6|1411
1685426400000|2023-05-30 06:00:00|115.7|113.8|115.87|113.97|115.96|114.06|115.63|113.73|1004
1685430000000|2023-05-30 07:00:00|115.89|113.99|115.67|113.77|116.11|114.21|115.67|113.77|1284
1685433600000|2023-05-30 08:00:00|115.68|113.78|116.1|114.2|116.14|114.24|115.65|113.75|1154
1685437200000|2023-05-30 09:00:00|116.09|114.19|116.09|114.19|116.36|114.46|116|114.1|1603
1685440800000|2023-05-30 10:00:00|116.08|114.18|116.39|114.49|116.71|114.81|116.05|114.15|1726
1685444400000|2023-05-30 11:00:00|116.4|114.5|116.67|114.77|116.69|114.79|116.31|114.41|1497
1685448000000|2023-05-30 12:00:00|116.68|114.78|116.05|114.15|116.68|114.78|115.82|113.92|1811
1685451600000|2023-05-30 13:00:00|116.06|114.16|115.66|113.76|116.14|114.24|115.61|113.71|2061
1685455200000|2023-05-30 14:00:00|115.67|113.77|115.29|113.39|115.97|114.07|115.27|113.37|2511
1685458800000|2023-05-30 15:00:00|115.28|113.38|115.72|113.82|115.74|113.84|115.11|113.21|1451
1685462400000|2023-05-30 16:00:00|115.71|113.81|115.55|113.65|115.84|113.94|115.18|113.28|1738
1685466000000|2023-05-30 17:00:00|115.54|113.64|115.43|113.53|115.66|113.76|115.07|113.17|1525
1685469600000|2023-05-30 18:00:00|115.44|113.54|115.47|113.57|115.64|113.74|115.14|113.24|1534
1685473200000|2023-05-30 19:00:00|115.46|113.56|115.47|113.57|115.51|113.61|115.26|113.36|1193
1685476800000|2023-05-30 20:00:00|115.45|113.55|115.57|113.67|115.61|113.71|115.4|113.5|906
1685480400000|2023-05-30 21:00:00|115.58|113.68|115.69|113.79|115.94|114.04|115.53|113.63|926
1685484000000|2023-05-30 22:00:00|115.67|113.77|115.37|113.47|115.69|113.79|115.27|113.37|667
1685487600000|2023-05-30 23:00:00|115.38|113.48|114.9|113|115.49|113.59|114.88|112.98|1001
1685491200000|2023-05-31 00:00:00|114.91|113.01|115.05|113.15|115.1|113.2|114.18|112.28|2183
1685494800000|2023-05-31 01:00:00|115.03|113.13|115.15|113.25|115.36|113.46|114.9|113|1473
1685498400000|2023-05-31 02:00:00|115.16|113.26|114.8|112.9|115.18|113.28|114.27|112.37|1993
1685502000000|2023-05-31 03:00:00|114.79|112.89|115.12|113.22|115.16|113.26|114.71|112.81|951
1685505600000|2023-05-31 04:00:00|115.11|113.21|113.54|111.64|115.16|113.26|113.36|111.46|2306
1685509200000|2023-05-31 05:00:00|113.53|111.63|113.42|111.52|113.98|112.08|113.11|111.21|3745
1685512800000|2023-05-31 06:00:00|113.41|111.51|113.65|111.75|113.82|111.92|113.21|111.31|2010
1685516400000|2023-05-31 07:00:00|113.66|111.76|113.57|111.67|113.69|111.79|113.4|111.5|1064
1685520000000|2023-05-31 08:00:00|113.56|111.66|113.36|111.46|113.79|111.89|113.27|111.37|1562
1685523600000|2023-05-31 09:00:00|113.35|111.45|113.83|111.93|113.85|111.95|113.29|111.39|1441
1685527200000|2023-05-31 10:00:00|113.82|111.92|113.4|111.5|113.82|111.92|113.34|111.44|1393
1685530800000|2023-05-31 11:00:00|113.39|111.49|113.55|111.65|113.7|111.8|113.31|111.41|1470
1685534400000|2023-05-31 12:00:00|113.54|111.64|113.66|111.76|113.7|111.8|113.32|111.42|1140
1685538000000|2023-05-31 13:00:00|113.65|111.75|113.89|111.99|113.92|112.02|113.62|111.72|1746
1685541600000|2023-05-31 14:00:00|113.87|111.97|113.71|111.81|113.91|112.01|113.1|111.2|2935
1685545200000|2023-05-31 15:00:00|113.7|111.8|113.32|111.42|113.76|111.86|113.26|111.36|1565
1685548800000|2023-05-31 16:00:00|113.31|111.41|113.29|111.39|113.47|111.57|113.09|111.19|1395
1685552400000|2023-05-31 17:00:00|113.32|111.42|113.77|111.87|113.87|111.97|113.24|111.34|1424
1685556000000|2023-05-31 18:00:00|113.78|111.88|113.55|111.65|113.78|111.88|113.47|111.57|1261
1685559600000|2023-05-31 19:00:00|113.57|111.67|113.57|111.67|113.64|111.74|113.48|111.58|1032
1685563200000|2023-05-31 20:00:00|113.56|111.66|113.73|111.83|113.78|111.88|113.53|111.63|772
1685566800000|2023-05-31 21:00:00|113.72|111.82|113.57|111.67|113.72|111.82|113.52|111.62|723
1685570400000|2023-05-31 22:00:00|113.59|111.69|113.86|111.96|113.88|111.98|113.5|111.6|1168
1685574000000|2023-05-31 23:00:00|113.85|111.95|114.25|112.35|114.33|112.43|113.77|111.87|1310
1685577600000|2023-06-01 00:00:00|114.24|112.34|113.87|111.97|114.48|112.58|113.71|111.81|2570
1685581200000|2023-06-01 01:00:00|113.89|111.99|114.27|112.37|114.35|112.45|113.81|111.91|2064
1685584800000|2023-06-01 02:00:00|114.26|112.36|112.94|111.04|114.26|112.36|112.76|110.86|2331
1685588400000|2023-06-01 03:00:00|112.93|111.03|113.62|111.72|113.66|111.76|112.55|110.65|2100
1685592000000|2023-06-01 04:00:00|113.64|111.74|113.82|111.92|113.97|112.07|113.57|111.67|1381
1685595600000|2023-06-01 05:00:00|113.81|111.91|113.76|111.86|113.91|112.01|113.7|111.8|1016
1685599200000|2023-06-01 06:00:00|113.75|111.85|113.52|111.62|113.87|111.97|113.49|111.59|865
1685602800000|2023-06-01 07:00:00|113.5|111.6|113.74|111.84|113.86|111.96|113.27|111.37|1377
1685606400000|2023-06-01 08:00:00|113.73|111.83|113.85|111.95|113.92|112.02|113.69|111.79|856
1685610000000|2023-06-01 09:00:00|113.84|111.94|114.06|112.16|114.32|112.42|113.83|111.93|1128
1685613600000|2023-06-01 10:00:00|114.07|112.17|113.82|111.92|114.15|112.25|113.76|111.86|1164
1685617200000|2023-06-01 11:00:00|113.83|111.93|113.95|112.05|113.99|112.09|113.82|111.92|828
1685620800000|2023-06-01 12:00:00|113.96|112.06|114.02|112.12|114.08|112.18|113.79|111.89|1334
1685624400000|2023-06-01 13:00:00|114.03|112.13|113.86|111.96|114.13|112.23|113.79|111.89|1225
1685628000000|2023-06-01 14:00:00|113.88|111.98|113.86|111.96|114.11|112.21|113.64|111.74|2093
1685631600000|2023-06-01 15:00:00|113.87|111.97|114.15|112.25|114.26|112.36|113.74|111.84|1547
1685635200000|2023-06-01 16:00:00|114.14|112.24|114.46|112.56|114.55|112.65|113.71|111.81|1785
1685638800000|2023-06-01 17:00:00|114.45|112.55|114.15|112.25|114.56|112.66|114.01|112.11|2455
1685642400000|2023-06-01 18:00:00|114.16|112.26|114.29|112.39|114.34|112.44|113.99|112.09|780
1685646000000|2023-06-01 19:00:00|114.3|112.4|114.13|112.23|114.38|112.48|113.49|111.59|1842
1685649600000|2023-06-01 20:00:00|114.12|112.22|114.23|112.33|114.25|112.35|114.06|112.16|886
1685653200000|2023-06-01 21:00:00|114.22|112.32|114.12|112.22|114.5|112.6|114.06|112.16|996
1685656800000|2023-06-01 22:00:00|114.11|112.21|114.31|112.41|114.41|112.51|113.98|112.08|658
1685660400000|2023-06-01 23:00:00|114.32|112.42|114.32|112.42|114.48|112.58|114.01|112.11|1494
1685664000000|2023-06-02 00:00:00|114.31|112.41|114.43|112.53|114.54|112.64|113.73|111.83|2274
1685667600000|2023-06-02 01:00:00|114.42|112.52|114.68|112.78|114.76|112.86|114.2|112.3|1350
1685671200000|2023-06-02 02:00:00|114.69|112.79|115.99|114.09|116.35|114.45|114.69|112.79|2473
1685674800000|2023-06-02 03:00:00|116|114.1|115.41|113.51|116.06|114.16|115.32|113.42|1455
1685678400000|2023-06-02 04:00:00|115.42|113.52|115.59|113.69|115.8|113.9|115.24|113.34|1409
1685682000000|2023-06-02 05:00:00|115.58|113.68|115.64|113.74|115.75|113.85|115.43|113.53|1349
1685685600000|2023-06-02 06:00:00|115.63|113.73|115.49|113.59|115.67|113.77|115.45|113.55|952
1685689200000|2023-06-02 07:00:00|115.5|113.6|115.21|113.31|115.57|113.67|115.21|113.31|893
1685692800000|2023-06-02 08:00:00|115.22|113.32|115.5|113.6|115.57|113.67|115.22|113.32|1113
1685696400000|2023-06-02 09:00:00|115.49|113.59|115.2|113.7|115.61|113.91|115.17|113.59|1383
1685700000000|2023-06-02 10:00:00|115.19|113.69|115.12|113.62|115.28|113.78|115.04|113.54|882
1685703600000|2023-06-02 11:00:00|115.11|113.61|115.27|113.77|115.35|113.85|115.07|113.57|946
1685707200000|2023-06-02 12:00:00|115.26|113.76|114.79|113.29|115.4|113.9|114.57|113.07|2497
1685710800000|2023-06-02 13:00:00|114.8|113.3|114.57|113.07|115.17|113.67|114.46|112.96|2540
1685714400000|2023-06-02 14:00:00|114.56|113.06|114.63|113.13|114.8|113.3|114.33|112.83|2410
1685718000000|2023-06-02 15:00:00|114.64|113.14|114.9|113.4|114.92|113.42|114.63|113.13|1403
1685721600000|2023-06-02 16:00:00|114.91|113.41|114.84|113.34|115.12|113.62|114.82|113.32|1188
1685725200000|2023-06-02 17:00:00|114.85|113.35|115.06|113.56|115.12|113.62|114.78|113.28|1169
1685728800000|2023-06-02 18:00:00|115.05|113.55|115.44|113.94|115.49|113.99|114.99|113.49|1326
1685732400000|2023-06-02 19:00:00|115.45|113.95|115.62|114.12|115.68|114.18|115.37|113.87|1470
1685736000000|2023-06-02 20:00:00|115.63|114.13|115.4|113.9|115.76|114.26|115.37|113.87|1020
1685775600000|2023-06-03 07:00:00|115.48|113.98|115.53|114.03|115.65|114.15|115.42|113.92|522
1685779200000|2023-06-03 08:00:00|115.54|114.04|115.51|114.01|115.65|114.15|115.48|113.98|414
1685782800000|2023-06-03 09:00:00|115.5|114|115.64|114.14|115.64|114.14|115.46|113.96|376
1685786400000|2023-06-03 10:00:00|115.65|114.15|115.65|114.15|115.66|114.16|115.4|113.9|522
1685790000000|2023-06-03 11:00:00|115.66|114.16|115.71|114.21|115.94|114.44|115.66|114.16|542
1685793600000|2023-06-03 12:00:00|115.72|114.22|115.78|114.28|115.94|114.44|115.72|114.22|428
1685797200000|2023-06-03 13:00:00|115.77|114.27|115.63|114.13|115.77|114.27|115.5|114|515
1685800800000|2023-06-03 14:00:00|115.62|114.12|115.7|114.2|115.77|114.27|115.61|114.11|404
1685804400000|2023-06-03 15:00:00|115.69|114.19|115.95|114.45|116|114.5|115.63|114.13|594
1685808000000|2023-06-03 16:00:00|115.96|114.46|115.92|114.42|116.03|114.53|115.78|114.28|491
1685811600000|2023-06-03 17:00:00|115.93|114.43|115.63|114.13|116.02|114.52|115.48|113.98|737
1685815200000|2023-06-03 18:00:00|115.62|114.12|115.57|114.07|115.67|114.17|115.17|113.67|872
1685818800000|2023-06-03 19:00:00|115.58|114.08|115.16|113.66|115.58|114.08|115.13|113.63|741
1685822400000|2023-06-03 20:00:00|115.15|113.65|115.35|113.85|115.4|113.9|115.15|113.65|538
1685826000000|2023-06-03 21:00:00|115.36|113.86|115.31|113.81|115.36|113.86|115.04|113.54|587
1685829600000|2023-06-03 22:00:00|115.35|113.85|115.71|114.21|115.71|114.21|115.34|113.84|399
1685833200000|2023-06-03 23:00:00|115.72|114.22|115.73|114.23|115.75|114.25|115.67|114.17|203
1685836800000|2023-06-04 00:00:00|115.74|114.24|115.11|113.61|115.75|114.25|115.07|113.57|484
1685840400000|2023-06-04 01:00:00|115.1|113.6|115.35|113.85|115.45|113.95|114.92|113.42|477
1685844000000|2023-06-04 02:00:00|115.36|113.86|115.67|114.17|115.67|114.17|115.34|113.84|377
1685847600000|2023-06-04 03:00:00|115.66|114.16|115.66|114.16|115.75|114.25|115.59|114.09|359
1685851200000|2023-06-04 04:00:00|115.67|114.17|116|114.5|116.01|114.51|115.65|114.15|366
1685854800000|2023-06-04 05:00:00|116.01|114.51|115.9|114.4|116.03|114.53|115.81|114.31|288
1685858400000|2023-06-04 06:00:00|115.91|114.41|116.6|115.1|116.62|115.12|115.91|114.41|484
1685862000000|2023-06-04 07:00:00|116.61|115.11|117.31|115.81|117.67|116.17|116.6|115.1|1145
1685865600000|2023-06-04 08:00:00|117.3|115.8|117.16|115.66|117.61|116.11|117.04|115.54|1092
1685869200000|2023-06-04 09:00:00|117.17|115.67|117.52|116.02|117.61|116.11|117.13|115.63|1180
1685872800000|2023-06-04 10:00:00|117.53|116.03|117.25|115.75|117.55|116.05|117.23|115.73|2250
1685876400000|2023-06-04 11:00:00|117.27|115.77|117.13|115.63|117.28|115.78|117.1|115.6|1172
1685880000000|2023-06-04 12:00:00|117.12|115.62|117.21|115.71|117.24|115.74|117.07|115.57|1081
1685883600000|2023-06-04 13:00:00|117.22|115.72|117.33|115.83|117.5|116|117.2|115.7|1137
1685887200000|2023-06-04 14:00:00|117.32|115.82|117.3|115.8|117.35|115.85|116.76|115.26|1585
1685890800000|2023-06-04 15:00:00|117.29|115.79|117.4|115.9|117.58|116.08|117.21|115.71|1365
1685894400000|2023-06-04 16:00:00|117.39|115.89|117.1|115.6|117.52|116.02|117|115.5|745
1685898000000|2023-06-04 17:00:00|117.11|115.61|117|115.5|117.35|115.85|117|115.5|531
1685901600000|2023-06-04 18:00:00|117.01|115.51|117.32|115.82|117.42|115.92|116.96|115.46|593
1685905200000|2023-06-04 19:00:00|117.33|115.83|118.26|114.76|118.28|115.93|117.24|114.72|352
1685908800000|2023-06-04 20:00:00|118.25|114.75|118.59|115.09|118.67|115.17|118.19|114.69|423
1685912400000|2023-06-04 21:00:00|118.58|115.08|117.2|115.7|118.7|116.15|117.14|115.03|806
1685916000000|2023-06-04 22:00:00|117.19|115.69|117.13|115.63|117.71|116.21|116.94|115.44|2012
1685919600000|2023-06-04 23:00:00|117.14|115.64|116.42|114.92|117.21|115.71|116.21|114.71|2341
1685923200000|2023-06-05 00:00:00|116.41|114.91|115.95|114.45|116.46|114.96|115.64|114.14|2743
1685926800000|2023-06-05 01:00:00|115.94|114.44|116.07|114.57|116.15|114.65|115.65|114.15|1972
1685930400000|2023-06-05 02:00:00|116.06|114.56|115.08|113.58|116.12|114.62|115.01|113.51|1735
1685934000000|2023-06-05 03:00:00|115.09|113.59|114.91|113.41|115.33|113.83|114.84|113.34|2018
1685937600000|2023-06-05 04:00:00|114.9|113.4|114.97|113.47|115.09|113.59|114.66|113.16|1666
1685941200000|2023-06-05 05:00:00|114.98|113.48|114.82|113.32|115.01|113.51|114.54|113.04|1680
1685944800000|2023-06-05 06:00:00|114.83|113.33|114.43|112.93|114.88|113.38|114.38|112.88|1303
1685948400000|2023-06-05 07:00:00|114.45|112.95|114.64|113.14|114.66|113.16|114.22|112.72|1353
1685952000000|2023-06-05 08:00:00|114.65|113.15|114.55|113.05|114.65|113.15|114.44|112.94|768
1685955600000|2023-06-05 09:00:00|114.54|113.04|114.47|112.97|114.64|113.14|114.44|112.94|712
1685959200000|2023-06-05 10:00:00|114.49|112.99|114.41|112.91|114.64|113.14|114.27|112.77|879
1685962800000|2023-06-05 11:00:00|114.4|112.9|114.47|112.97|114.7|113.2|114.37|112.87|1102
1685966400000|2023-06-05 12:00:00|114.46|112.96|114.03|112.53|114.47|112.97|113.88|112.38|1139
1685970000000|2023-06-05 13:00:00|114.02|112.52|113.95|112.45|114.33|112.83|113.62|112.12|1807
1685973600000|2023-06-05 14:00:00|113.94|112.44|114.25|112.75|114.33|112.83|113.94|112.44|1474
1685977200000|2023-06-05 15:00:00|114.26|112.76|109.83|108.33|114.28|112.78|109.83|108.33|6148
1685980800000|2023-06-05 16:00:00|109.82|108.32|109.32|107.82|110.44|108.94|107.76|106.26|6651
1685984400000|2023-06-05 17:00:00|109.33|107.83|109.69|108.19|109.81|108.31|109.01|107.51|2150
1685988000000|2023-06-05 18:00:00|109.74|108.24|109.33|107.83|109.74|108.24|108.94|107.44|2419
1685991600000|2023-06-05 19:00:00|109.32|107.82|109.45|107.95|109.47|107.97|108.89|107.39|2863
1685995200000|2023-06-05 20:00:00|109.43|107.93|109.05|107.55|109.48|107.98|108.9|107.4|1564
1685998800000|2023-06-05 21:00:00|109.06|107.56|109.12|107.62|109.17|107.67|108.24|106.74|1477
1686002400000|2023-06-05 22:00:00|109.11|107.61|109.26|107.76|109.27|107.77|109|107.5|1096
1686006000000|2023-06-05 23:00:00|109.25|107.75|109.49|107.99|109.72|108.22|109.22|107.72|1498
1686009600000|2023-06-06 00:00:00|109.5|108|109.83|108.33|109.99|108.49|109.42|107.92|1811
1686013200000|2023-06-06 01:00:00|109.82|108.32|109.75|108.25|109.97|108.47|109.4|107.9|2003
1686016800000|2023-06-06 02:00:00|109.78|108.28|110.16|108.66|110.2|108.7|109.67|108.17|1496
1686020400000|2023-06-06 03:00:00|110.19|108.69|110.2|108.7|110.23|108.73|109.96|108.46|896
1686024000000|2023-06-06 04:00:00|110.19|108.69|110.51|109.01|110.54|109.04|110.13|108.63|951
1686027600000|2023-06-06 05:00:00|110.52|109.02|110.2|108.7|110.55|109.05|110.18|108.68|852
1686031200000|2023-06-06 06:00:00|110.21|108.71|110.01|108.51|110.21|108.71|109.97|108.47|1036
1686034800000|2023-06-06 07:00:00|110.02|108.52|110.03|108.53|110.19|108.69|109.99|108.49|973
1686038400000|2023-06-06 08:00:00|110.02|108.52|110.16|108.66|110.35|108.85|109.99|108.49|910
1686042000000|2023-06-06 09:00:00|110.17|108.67|110.13|108.63|110.18|108.68|109.95|108.45|877
1686045600000|2023-06-06 10:00:00|110.14|108.64|110.31|108.81|110.38|108.88|110.13|108.63|613
1686049200000|2023-06-06 11:00:00|110.32|108.82|109.81|108.31|110.32|108.82|109.58|108.08|1165
1686052800000|2023-06-06 12:00:00|109.82|108.32|108.66|107.16|109.87|108.37|108.59|107.09|3738
1686056400000|2023-06-06 13:00:00|108.65|107.15|109.67|108.17|109.79|108.29|108.24|106.74|3584
1686060000000|2023-06-06 14:00:00|109.68|108.18|110.5|109|110.76|109.26|109.68|108.18|4988
1686063600000|2023-06-06 15:00:00|110.51|109.01|110.39|108.89|110.72|109.22|110.06|108.56|2379
1686067200000|2023-06-06 16:00:00|110.4|108.9|111.28|109.78|111.37|109.87|110.38|108.88|2507
1686070800000|2023-06-06 17:00:00|111.27|109.77|111.76|110.26|111.81|110.31|110.9|109.4|3538
1686074400000|2023-06-06 18:00:00|111.75|110.25|111.83|110.33|111.91|110.41|111.5|110|1963
1686078000000|2023-06-06 19:00:00|111.84|110.34|113.6|112.1|113.85|112.35|111.83|110.33|3152
1686081600000|2023-06-06 20:00:00|113.59|112.09|114.22|112.72|114.73|113.23|113.49|111.99|4101
1686085200000|2023-06-06 21:00:00|114.21|112.71|113.58|112.08|114.54|113.04|113.57|112.07|1216
1686088800000|2023-06-06 22:00:00|113.59|112.09|113.57|112.07|113.69|112.19|113.18|111.68|1121
1686092400000|2023-06-06 23:00:00|113.58|112.08|115.61|114.11|115.64|114.14|113.58|112.08|3411
1686096000000|2023-06-07 00:00:00|115.62|114.12|117.02|115.52|117.08|115.58|114.78|113.28|4023
1686099600000|2023-06-07 01:00:00|117.03|115.53|115.08|113.58|117.57|116.07|115.07|113.57|3459
1686103200000|2023-06-07 02:00:00|115.06|113.56|114.98|113.48|115.44|113.94|114.91|113.41|1457
1686106800000|2023-06-07 03:00:00|114.99|113.49|114.49|112.99|115.17|113.67|114.2|112.7|2580
1686110400000|2023-06-07 04:00:00|114.48|112.98|114.66|113.16|114.75|113.25|114.3|112.8|1518
1686114000000|2023-06-07 05:00:00|114.65|113.15|114.44|112.94|114.74|113.24|114.28|112.78|1191
1686117600000|2023-06-07 06:00:00|114.43|112.93|114.2|112.7|114.69|113.19|114.08|112.58|1526
1686121200000|2023-06-07 07:00:00|114.19|112.69|114.12|112.62|114.23|112.73|113.87|112.37|1731
1686124800000|2023-06-07 08:00:00|114.11|112.61|114.25|112.75|114.62|113.12|113.96|112.46|1348
1686128400000|2023-06-07 09:00:00|114.26|112.76|112.83|111.33|114.27|112.77|112.61|111.11|2731
1686132000000|2023-06-07 10:00:00|112.82|111.32|112.58|111.08|112.93|111.43|112.15|110.65|3708
1686135600000|2023-06-07 11:00:00|112.57|111.07|113.35|111.85|113.63|112.13|112.55|111.05|2096
1686139200000|2023-06-07 12:00:00|113.36|111.86|113.34|111.84|113.49|111.99|112.89|111.39|2242
1686142800000|2023-06-07 13:00:00|113.35|111.85|113.49|111.99|113.73|112.23|112.96|111.46|2827
1686146400000|2023-06-07 14:00:00|113.48|111.98|111.79|110.29|113.48|111.98|111.31|109.81|5405
1686150000000|2023-06-07 15:00:00|111.77|110.27|111.92|110.42|112.28|110.78|111.4|109.9|4067
1686153600000|2023-06-07 16:00:00|111.91|110.41|111.51|110.01|111.96|110.46|111.09|109.59|3392
1686157200000|2023-06-07 17:00:00|111.5|110|112.43|110.93|112.43|110.93|111.22|109.72|3170
1686160800000|2023-06-07 18:00:00|112.42|110.92|111.89|110.39|112.63|111.13|111.81|110.31|1853
1686164400000|2023-06-07 19:00:00|111.88|110.38|112.27|110.77|112.42|110.92|111.69|110.19|1747
1686168000000|2023-06-07 20:00:00|112.28|110.78|112.05|110.55|112.36|110.86|111.92|110.42|1907
1686171600000|2023-06-07 21:00:00|112.06|110.56|110.92|109.42|112.13|110.63|110.87|109.37|1500
1686175200000|2023-06-07 22:00:00|110.93|109.43|111.3|109.8|111.55|110.05|110.85|109.35|2215
1686178800000|2023-06-07 23:00:00|111.31|109.81|111.95|110.45|112.06|110.56|111.14|109.64|1496
1686182400000|2023-06-08 00:00:00|111.94|110.44|112.23|110.73|112.26|110.76|111.6|110.1|2390
1686186000000|2023-06-08 01:00:00|112.22|110.72|112.4|110.9|112.55|111.05|112.2|110.7|1221
1686189600000|2023-06-08 02:00:00|112.41|110.91|112.11|110.61|112.44|110.94|112.07|110.57|1061
1686193200000|2023-06-08 03:00:00|112.12|110.62|111.81|110.31|112.12|110.62|111|109.5|2143
1686196800000|2023-06-08 04:00:00|111.8|110.3|111.85|110.35|112.05|110.55|111.67|110.17|1072
1686200400000|2023-06-08 05:00:00|111.86|110.36|111.44|109.94|112.06|110.56|111.43|109.93|1015
1686204000000|2023-06-08 06:00:00|111.43|109.93|111.67|110.17|111.79|110.29|111.16|109.66|1441
1686207600000|2023-06-08 07:00:00|111.68|110.18|111.97|110.47|112.28|110.78|111.63|110.13|1034
1686211200000|2023-06-08 08:00:00|111.98|110.48|112.44|110.94|112.54|111.04|111.91|110.41|956
1686214800000|2023-06-08 09:00:00|112.45|110.95|111.99|110.49|112.51|111.01|111.84|110.34|1195
1686218400000|2023-06-08 10:00:00|111.98|110.48|112.39|110.89|112.51|111.01|111.96|110.46|1006
1686222000000|2023-06-08 11:00:00|112.4|110.9|112.61|111.11|112.83|111.33|112.34|110.84|1363
1686225600000|2023-06-08 12:00:00|112.63|111.13|112.57|111.07|113.09|111.59|112.39|110.89|1983
1686229200000|2023-06-08 13:00:00|112.58|111.08|112.79|111.29|112.92|111.42|112.18|110.68|2275
1686232800000|2023-06-08 14:00:00|112.81|111.31|113.08|111.58|113.21|111.71|112.51|111.01|3101
1686236400000|2023-06-08 15:00:00|113.09|111.59|112.98|111.48|113.21|111.71|112.77|111.27|2532
1686240000000|2023-06-08 16:00:00|112.99|111.49|112.22|110.72|113.01|111.51|111.96|110.46|2577
1686243600000|2023-06-08 17:00:00|112.23|110.73|112.05|110.55|112.24|110.74|111.85|110.35|2126
1686247200000|2023-06-08 18:00:00|112.06|110.56|112.44|110.94|112.52|111.02|111.91|110.41|1631
1686250800000|2023-06-08 19:00:00|112.43|110.93|112.49|110.99|112.56|111.06|112.35|110.85|1269
1686254400000|2023-06-08 20:00:00|112.48|110.98|112.51|111.01|112.68|111.18|112.37|110.87|1311
1686258000000|2023-06-08 21:00:00|112.5|111|112.16|110.66|112.59|111.09|112.14|110.64|443
1686261600000|2023-06-08 22:00:00|112.15|110.65|112.45|110.95|112.49|110.99|112.12|110.62|923
1686265200000|2023-06-08 23:00:00|112.42|110.92|112.58|111.08|112.7|111.2|112.41|110.91|1025
1686268800000|2023-06-09 00:00:00|112.57|111.07|111.93|110.43|112.59|111.09|111.8|110.3|1335
1686272400000|2023-06-09 01:00:00|111.94|110.44|112.31|110.81|112.57|111.07|111.83|110.33|1409
1686276000000|2023-06-09 02:00:00|112.3|110.8|111.99|110.49|112.33|110.83|111.47|109.97|2089
1686279600000|2023-06-09 03:00:00|111.97|110.47|112.11|110.61|112.22|110.72|111.77|110.27|1160
1686283200000|2023-06-09 04:00:00|112.12|110.62|112.13|110.63|112.16|110.66|111.99|110.49|898
1686286800000|2023-06-09 05:00:00|112.14|110.64|112.24|110.74|112.38|110.88|112.02|110.52|666
1686290400000|2023-06-09 06:00:00|112.23|110.73|112.19|110.69|112.42|110.92|112.14|110.64|1242
1686294000000|2023-06-09 07:00:00|112.18|110.68|111.15|109.65|112.19|110.69|111.14|109.64|2194
1686297600000|2023-06-09 08:00:00|111.14|109.64|111.65|110.15|111.69|110.19|111.01|109.51|1648
1686301200000|2023-06-09 09:00:00|111.66|110.16|111.64|110.14|111.82|110.32|111.51|110.01|876
1686304800000|2023-06-09 10:00:00|111.65|110.15|111.71|110.21|111.9|110.4|111.6|110.1|949
1686308400000|2023-06-09 11:00:00|111.72|110.22|111.88|110.38|111.98|110.48|111.48|109.98|1229
1686312000000|2023-06-09 12:00:00|111.87|110.37|112.39|110.89|112.4|110.9|111.87|110.37|1756
1686315600000|2023-06-09 13:00:00|112.4|110.9|112.04|110.54|112.8|111.3|112.02|110.52|1970
1686319200000|2023-06-09 14:00:00|112.03|110.53|111.99|110.49|112.38|110.88|111.97|110.47|2800
1686322800000|2023-06-09 15:00:00|111.98|110.48|111.64|110.14|112.36|110.86|111.62|110.12|2623
1686326400000|2023-06-09 16:00:00|111.65|110.15|111.77|110.27|111.87|110.37|111.45|109.95|2887
1686330000000|2023-06-09 17:00:00|111.76|110.26|111.51|110.01|111.81|110.31|111.35|109.85|2390
1686333600000|2023-06-09 18:00:00|111.5|110|111|109.5|111.52|110.02|110.95|109.45|2264
1686337200000|2023-06-09 19:00:00|110.99|109.49|110.64|109.14|111.07|109.57|110.37|108.87|2984
1686340800000|2023-06-09 20:00:00|110.63|109.13|111.11|109.61|111.2|109.7|110.45|108.95|1695
1686376800000|2023-06-10 06:00:00|111.16|109.66|111.16|109.66|111.16|109.66|111.16|109.66|1
1686380400000|2023-06-10 07:00:00|99.94|98.44|99.74|98.24|100.55|99.05|99.5|98|3628
1686384000000|2023-06-10 08:00:00|99.75|98.25|101.52|100.02|101.95|100.45|99.61|98.11|3323
1686387600000|2023-06-10 09:00:00|101.53|100.03|100.63|99.13|101.54|100.04|100.2|98.7|2340
1686391200000|2023-06-10 10:00:00|100.64|99.14|101.54|100.04|101.6|100.1|100.54|99.04|1797
1686394800000|2023-06-10 11:00:00|101.55|100.05|102.13|100.63|102.15|100.65|101.26|99.76|1553
1686398400000|2023-06-10 12:00:00|102.09|100.59|101.3|99.8|102.09|100.59|101.24|99.74|1544
1686402000000|2023-06-10 13:00:00|101.29|99.79|102.08|100.58|102.77|101.27|101.2|99.7|2456
1686405600000|2023-06-10 14:00:00|102.06|100.56|102.76|101.26|102.88|101.38|101.91|100.41|2159
1686409200000|2023-06-10 15:00:00|102.75|101.25|102.15|100.65|102.8|101.3|101.77|100.27|1753
1686412800000|2023-06-10 16:00:00|102.14|100.64|101.46|99.96|102.32|100.82|101.39|99.89|2314
1686416400000|2023-06-10 17:00:00|101.47|99.97|104.03|102.53|104.39|102.89|100.7|99.2|5263
1686420000000|2023-06-10 18:00:00|104.02|102.52|103.34|101.84|104.07|102.57|102.22|100.72|4044
1686423600000|2023-06-10 19:00:00|103.35|101.85|104.04|102.54|104.17|102.67|103.29|101.79|1955
1686427200000|2023-06-10 20:00:00|104.07|102.57|104.32|102.82|104.54|103.04|103.54|102.04|1702
1686430800000|2023-06-10 21:00:00|104.33|102.83|104.69|103.19|104.86|103.36|104.1|102.6|1296
1686434400000|2023-06-10 22:00:00|104.7|103.2|104.59|103.09|104.83|103.33|104.45|102.95|925
1686438000000|2023-06-10 23:00:00|104.58|103.08|104.34|102.84|104.73|103.23|104.22|102.72|1266
1686441600000|2023-06-11 00:00:00|104.35|102.85|103.35|101.85|104.5|103|103.29|101.79|1782
1686445200000|2023-06-11 01:00:00|103.37|101.87|103.53|102.03|103.64|102.14|102.85|101.35|1461
1686448800000|2023-06-11 02:00:00|103.54|102.04|103.75|102.25|103.77|102.27|103.17|101.67|1059
1686452400000|2023-06-11 03:00:00|103.74|102.24|103.2|101.7|103.75|102.25|103.13|101.63|917
1686456000000|2023-06-11 04:00:00|103.21|101.71|102.94|101.44|103.3|101.8|102.43|100.93|1710
1686459600000|2023-06-11 05:00:00|102.95|101.45|103.25|101.75|103.43|101.93|102.93|101.43|900
1686463200000|2023-06-11 06:00:00|103.26|101.76|103.35|101.85|103.58|102.08|103.17|101.67|849
1686466800000|2023-06-11 07:00:00|103.34|101.84|103.38|101.88|103.45|101.95|103.17|101.67|646
1686470400000|2023-06-11 08:00:00|103.37|101.87|102.56|101.06|103.51|102.01|102.54|101.04|774
1686474000000|2023-06-11 09:00:00|102.55|101.05|102.73|101.23|102.96|101.46|102.45|100.95|908
1686477600000|2023-06-11 10:00:00|102.72|101.22|103.54|102.04|103.81|102.31|102.63|101.13|1195
1686481200000|2023-06-11 11:00:00|103.53|102.03|103.44|101.94|103.59|102.09|103.23|101.73|1368
1686484800000|2023-06-11 12:00:00|103.45|101.95|103.11|101.61|103.47|101.97|103.08|101.58|959
1686488400000|2023-06-11 13:00:00|103.12|101.62|102.96|101.46|103.28|101.78|102.8|101.3|1721
1686492000000|2023-06-11 14:00:00|102.95|101.45|102.85|101.35|103.48|101.98|102.7|101.2|1507
1686495600000|2023-06-11 15:00:00|102.84|101.34|102.91|101.41|103.08|101.58|102.74|101.24|1525
1686499200000|2023-06-11 16:00:00|102.9|101.4|103.57|102.07|103.75|102.25|102.81|101.31|2687
1686502800000|2023-06-11 17:00:00|103.56|102.06|103.76|102.26|104.05|102.55|103.43|101.93|2523
1686506400000|2023-06-11 18:00:00|103.75|102.25|103.26|101.76|103.99|102.49|103.2|101.7|2281
1686510000000|2023-06-11 19:00:00|103.27|101.77|104.62|101.12|104.97|102.4|102.98|101.12|2653
1686513600000|2023-06-11 20:00:00|104.63|101.13|104.73|101.23|105.29|101.79|104.34|100.84|2613
1686517200000|2023-06-11 21:00:00|104.74|101.24|103.71|102.21|104.81|102.39|103.43|101.08|2139
1686520800000|2023-06-11 22:00:00|103.72|102.22|103.56|102.06|103.97|102.47|102.62|101.12|3434
1686524400000|2023-06-11 23:00:00|103.55|102.05|103.6|102.1|103.86|102.36|103.19|101.69|2525
1686528000000|2023-06-12 00:00:00|103.59|102.09|105|103.5|105.07|103.57|103.13|101.63|3334
1686531600000|2023-06-12 01:00:00|105.01|103.51|103.63|102.13|105.02|103.52|103.48|101.98|3749
1686535200000|2023-06-12 02:00:00|103.62|102.12|102.34|100.84|103.72|102.22|101.22|99.72|5205
1686538800000|2023-06-12 03:00:00|102.35|100.85|103.11|101.61|103.51|102.01|102.31|100.81|3567
1686542400000|2023-06-12 04:00:00|103.12|101.62|103.49|101.99|103.51|102.01|103.05|101.55|2807
1686546000000|2023-06-12 05:00:00|103.5|102|103.12|101.62|103.51|102.01|103.06|101.56|1817
1686549600000|2023-06-12 06:00:00|103.13|101.63|103.28|101.78|103.68|102.18|103.12|101.62|2094
1686553200000|2023-06-12 07:00:00|103.29|101.79|102.78|101.28|103.44|101.94|102.51|101.01|1635
1686556800000|2023-06-12 08:00:00|102.79|101.29|103.51|102.01|103.62|102.12|102.59|101.09|3000
1686560400000|2023-06-12 09:00:00|103.49|101.99|103.7|102.2|104.25|102.75|103.46|101.96|3602
1686564000000|2023-06-12 10:00:00|103.71|102.21|103.66|102.16|104.06|102.56|103.64|102.14|1773
1686567600000|2023-06-12 11:00:00|103.65|102.15|103.32|101.82|103.73|102.23|103.02|101.52|1492
1686571200000|2023-06-12 12:00:00|103.33|101.83|103.2|101.7|103.33|101.83|103.05|101.55|1400
1686574800000|2023-06-12 13:00:00|103.19|101.69|102.81|101.31|103.22|101.72|102.52|101.02|1839
1686578400000|2023-06-12 14:00:00|102.82|101.32|102.74|101.24|103.11|101.61|102.23|100.73|2773
1686582000000|2023-06-12 15:00:00|102.73|101.23|102.58|101.08|102.92|101.42|102.38|100.88|2052
1686585600000|2023-06-12 16:00:00|102.59|101.09|102.57|101.07|102.92|101.42|102.32|100.82|2084
1686589200000|2023-06-12 17:00:00|102.56|101.06|102.8|101.3|103.14|101.64|101.6|100.1|3639
1686592800000|2023-06-12 18:00:00|102.79|101.29|102.74|101.24|102.83|101.33|102.31|100.81|2058
1686596400000|2023-06-12 19:00:00|102.73|101.23|102.66|101.16|102.91|101.41|102.39|100.89|2106
1686600000000|2023-06-12 20:00:00|102.65|101.15|102.93|101.43|103.07|101.57|102.54|101.04|1482
1686603600000|2023-06-12 21:00:00|102.94|101.44|103.34|101.84|103.35|101.85|102.85|101.35|1492
1686607200000|2023-06-12 22:00:00|103.35|101.85|103.45|101.95|103.52|102.02|103.15|101.65|1444
1686610800000|2023-06-12 23:00:00|103.46|101.96|103.53|102.03|103.57|102.07|103.29|101.79|1294
1686614400000|2023-06-13 00:00:00|103.54|102.04|103.12|101.62|103.71|102.21|102.98|101.48|2519
1686618000000|2023-06-13 01:00:00|103.11|101.61|104.04|102.54|104.04|102.54|102.95|101.45|2123
1686621600000|2023-06-13 02:00:00|104.03|102.53|104.91|103.41|105.3|103.8|103.81|102.31|2564
1686625200000|2023-06-13 03:00:00|104.92|103.42|104.78|103.28|105.08|103.58|104.67|103.17|2052
1686628800000|2023-06-13 04:00:00|104.8|103.3|104.94|103.44|105.03|103.53|104.49|102.99|1906
1686632400000|2023-06-13 05:00:00|104.93|103.43|105.39|103.89|105.4|103.9|104.87|103.37|1621
1686636000000|2023-06-13 06:00:00|105.4|103.9|105.28|103.78|105.57|104.07|105.15|103.65|1856
1686639600000|2023-06-13 07:00:00|105.29|103.79|105.12|103.62|105.56|104.06|105.11|103.61|1294
1686643200000|2023-06-13 08:00:00|105.11|103.61|105.79|104.29|106.3|104.8|105.01|103.51|2368
1686646800000|2023-06-13 09:00:00|105.8|104.3|105.68|104.18|106.19|104.69|105.49|103.99|2478
1686650400000|2023-06-13 10:00:00|105.67|104.17|105.94|104.44|105.96|104.46|105.43|103.93|1960
1686654000000|2023-06-13 11:00:00|105.95|104.45|106.49|104.99|106.56|105.06|105.84|104.34|3171
1686657600000|2023-06-13 12:00:00|106.48|104.98|106.33|104.83|107.55|106.05|105.5|104|4527
1686661200000|2023-06-13 13:00:00|106.32|104.82|106.26|104.76|106.74|105.24|105.8|104.3|2843
1686664800000|2023-06-13 14:00:00|106.27|104.77|106.33|104.83|106.49|104.99|105.77|104.27|2265
1686668400000|2023-06-13 15:00:00|106.34|104.84|105.2|103.7|106.65|105.15|104.87|103.37|3518
1686672000000|2023-06-13 16:00:00|105.19|103.69|106.03|104.53|106.07|104.57|105.02|103.52|1878
1686675600000|2023-06-13 17:00:00|106.02|104.52|106.4|104.9|106.49|104.99|105.91|104.41|1860
1686679200000|2023-06-13 18:00:00|106.39|104.89|106.56|105.06|107.26|105.76|106.27|104.77|2368
1686682800000|2023-06-13 19:00:00|106.55|105.05|106.6|105.1|106.82|105.32|106.49|104.99|1076
1686686400000|2023-06-13 20:00:00|106.59|105.09|106.5|105|106.87|105.37|106.21|104.71|1938
1686690000000|2023-06-13 21:00:00|106.51|105.01|105.9|104.4|106.55|105.05|105.9|104.4|1667
1686693600000|2023-06-13 22:00:00|105.91|104.41|105.62|104.12|106|104.5|105.47|103.97|1513
1686697200000|2023-06-13 23:00:00|105.61|104.11|106.14|104.64|106.15|104.65|105.58|104.08|1067
1686700800000|2023-06-14 00:00:00|106.13|104.63|106.27|104.77|106.3|104.8|105.74|104.24|1913
1686704400000|2023-06-14 01:00:00|106.28|104.78|106.55|105.05|106.57|105.07|106.05|104.55|1312
1686708000000|2023-06-14 02:00:00|106.54|105.04|106.64|105.14|106.65|105.15|106.32|104.82|1317
1686711600000|2023-06-14 03:00:00|106.63|105.13|106.94|105.44|107.08|105.58|106.4|104.9|1215
1686715200000|2023-06-14 04:00:00|106.95|105.45|106.38|104.88|107|105.5|106.35|104.85|1022
1686718800000|2023-06-14 05:00:00|106.39|104.89|106.26|104.76|106.8|105.3|106.08|104.58|1383
1686722400000|2023-06-14 06:00:00|106.27|104.77|105.99|104.49|106.48|104.98|105.95|104.45|1299
1686726000000|2023-06-14 07:00:00|106|104.5|105.98|104.48|106.22|104.72|105.78|104.28|1474
1686729600000|2023-06-14 08:00:00|105.97|104.47|106.33|104.83|106.6|105.1|105.95|104.45|1124
1686733200000|2023-06-14 09:00:00|106.34|104.84|106.26|104.76|106.41|104.91|106.05|104.55|1218
1686736800000|2023-06-14 10:00:00|106.24|104.74|106.37|104.87|106.55|105.05|106.12|104.62|1376
1686740400000|2023-06-14 11:00:00|106.35|104.85|106.48|104.98|106.67|105.17|106.35|104.85|1144
1686744000000|2023-06-14 12:00:00|106.47|104.97|106.7|105.2|106.79|105.29|106.37|104.87|1599
1686747600000|2023-06-14 13:00:00|106.71|105.21|106.07|104.57|106.73|105.23|105.91|104.41|1675
1686751200000|2023-06-14 14:00:00|106.06|104.56|106.06|104.56|106.34|104.84|105.82|104.32|1875
1686754800000|2023-06-14 15:00:00|106.08|104.58|106.02|104.52|106.34|104.84|105.95|104.45|1436
1686758400000|2023-06-14 16:00:00|106.01|104.51|105.87|104.37|106.32|104.82|105.8|104.3|1365
1686762000000|2023-06-14 17:00:00|105.86|104.36|106.41|104.91|106.41|104.91|105.81|104.31|1789
1686765600000|2023-06-14 18:00:00|106.4|104.9|105.87|104.37|106.54|105.04|104.93|103.43|4221
1686769200000|2023-06-14 19:00:00|105.88|104.38|105.33|103.83|106.45|104.95|105.32|103.82|2535
1686772800000|2023-06-14 20:00:00|105.34|103.84|101.51|100.01|105.45|103.95|101.33|99.83|7433
1686776400000|2023-06-14 21:00:00|101.52|100.02|102.66|101.16|103.01|101.51|101.3|99.8|3714
1686780000000|2023-06-14 22:00:00|102.65|101.15|102.36|100.86|102.66|101.16|101.86|100.36|2691
1686783600000|2023-06-14 23:00:00|102.35|100.85|102.52|101.02|102.72|101.22|101.94|100.44|2316
1686787200000|2023-06-15 00:00:00|102.51|101.01|103.4|101.9|103.42|101.92|102.43|100.93|2714
1686790800000|2023-06-15 01:00:00|103.41|101.91|103.29|101.79|103.81|102.31|103.18|101.68|2307
1686794400000|2023-06-15 02:00:00|103.3|101.8|104.33|102.83|104.52|103.02|103.25|101.75|2761
1686798000000|2023-06-15 03:00:00|104.32|102.82|104.31|102.81|104.41|102.91|103.92|102.42|1479
1686801600000|2023-06-15 04:00:00|104.3|102.8|103.7|102.2|104.35|102.85|103.62|102.12|1817
1686805200000|2023-06-15 05:00:00|103.71|102.21|103.62|102.12|103.92|102.42|103.13|101.63|1554
1686808800000|2023-06-15 06:00:00|103.63|102.13|103.3|101.8|103.92|102.42|103.17|101.67|1258
1686812400000|2023-06-15 07:00:00|103.29|101.79|102.98|101.48|103.29|101.79|102.94|101.44|738
1686816000000|2023-06-15 08:00:00|102.97|101.47|102.84|101.34|103.52|102.02|102.83|101.33|474
1686819600000|2023-06-15 09:00:00|102.82|101.32|103.36|101.86|103.57|102.07|102.75|101.25|1158
1686823200000|2023-06-15 10:00:00|103.37|101.87|104.03|102.53|104.17|102.67|103.36|101.86|1612
1686826800000|2023-06-15 11:00:00|104.02|102.52|104.37|102.87|104.47|102.97|103.36|101.86|2182
1686830400000|2023-06-15 12:00:00|104.4|102.9|104.23|102.73|104.49|102.99|103.88|102.38|1994
1686834000000|2023-06-15 13:00:00|104.24|102.74|104.5|103|105.09|103.59|104.23|102.73|2527
1686837600000|2023-06-15 14:00:00|104.51|103.01|104.41|102.91|104.9|103.4|104.32|102.82|2107
1686841200000|2023-06-15 15:00:00|104.46|102.96|104.01|102.51|104.48|102.98|103.83|102.33|2136
1686844800000|2023-06-15 16:00:00|104.02|102.52|105.03|103.53|105.23|103.73|103.96|102.46|2530
1686848400000|2023-06-15 17:00:00|105.02|103.52|104.33|102.83|105.02|103.52|103.47|101.97|2983
1686852000000|2023-06-15 18:00:00|104.34|102.84|105.53|104.03|105.54|104.04|103.92|102.42|2722
1686855600000|2023-06-15 19:00:00|105.54|104.04|105.27|103.77|105.8|104.3|105.08|103.58|3090
1686859200000|2023-06-15 20:00:00|105.26|103.76|105.23|103.73|105.42|103.92|104.2|102.7|2237
1686862800000|2023-06-15 21:00:00|105.24|103.74|105.59|104.09|105.75|104.25|104.91|103.41|2108
1686866400000|2023-06-15 22:00:00|105.6|104.1|105.41|103.91|105.65|104.15|105.3|103.8|1560
1686870000000|2023-06-15 23:00:00|105.43|103.93|105.51|104.01|105.55|104.05|105.26|103.76|899
1686873600000|2023-06-16 00:00:00|105.52|104.02|105.24|103.74|105.54|104.04|104.8|103.3|2945
1686877200000|2023-06-16 01:00:00|105.25|103.75|105.44|103.94|105.76|104.26|105.19|103.69|1320
1686880800000|2023-06-16 02:00:00|105.45|103.95|105.91|104.41|105.99|104.49|105.36|103.86|1114
1686884400000|2023-06-16 03:00:00|105.92|104.42|105.93|104.43|106.03|104.53|105.78|104.28|417
1686888000000|2023-06-16 04:00:00|105.89|104.39|105.73|104.23|105.94|104.44|105.5|104|1054
1686891600000|2023-06-16 05:00:00|105.72|104.22|105.75|104.25|105.87|104.37|105.48|103.98|1300
1686895200000|2023-06-16 06:00:00|105.73|104.23|105.58|104.08|105.76|104.26|105.54|104.04|1268
1686898800000|2023-06-16 07:00:00|105.57|104.07|105.28|103.78|105.64|104.14|105.25|103.75|1637
1686902400000|2023-06-16 08:00:00|105.27|103.77|105.35|103.85|105.64|104.14|105.25|103.75|1729
1686906000000|2023-06-16 09:00:00|105.34|103.84|105.47|103.97|105.56|104.06|105.24|103.74|1262
1686909600000|2023-06-16 10:00:00|105.48|103.98|105.08|103.58|105.52|104.02|105.04|103.54|1016
1686913200000|2023-06-16 11:00:00|105.07|103.57|104.52|103.02|105.17|103.67|104.11|102.61|2598
1686916800000|2023-06-16 12:00:00|104.53|103.03|104.59|103.09|104.77|103.27|104.36|102.86|1287
1686920400000|2023-06-16 13:00:00|104.6|103.1|104.3|102.8|104.66|103.16|104.14|102.64|1646
1686924000000|2023-06-16 14:00:00|104.29|102.79|104.59|103.09|104.68|103.18|103.39|101.89|1909
1686927600000|2023-06-16 15:00:00|104.6|103.1|105.15|103.65|105.3|103.8|104.3|102.8|3166
1686931200000|2023-06-16 16:00:00|105.14|103.64|105.48|103.98|105.6|104.1|104.98|103.48|3293
1686934800000|2023-06-16 17:00:00|105.47|103.97|106.52|105.02|106.54|105.04|105.4|103.9|3318
1686938400000|2023-06-16 18:00:00|106.53|105.03|107.09|105.59|107.81|106.31|106.39|104.89|3369
1686942000000|2023-06-16 19:00:00|107.07|105.57|107.42|105.92|107.64|106.14|107.04|105.54|2381
1686945600000|2023-06-16 20:00:00|107.41|105.91|109.77|108.27|110.11|108.61|107.12|105.62|2568
1686985200000|2023-06-17 07:00:00|108.42|106.92|108.11|106.61|108.47|106.97|107.95|106.45|1319
1686988800000|2023-06-17 08:00:00|108.12|106.62|107.81|106.31|108.25|106.75|107.74|106.24|1586
1686992400000|2023-06-17 09:00:00|107.82|106.32|107.7|106.2|107.98|106.48|107.53|106.03|1909
1686996000000|2023-06-17 10:00:00|107.71|106.21|107.58|106.08|107.78|106.28|107.52|106.02|1356
1686999600000|2023-06-17 11:00:00|107.59|106.09|107.58|106.08|107.85|106.35|107.27|105.77|1489
1687003200000|2023-06-17 12:00:00|107.59|106.09|107.59|106.09|107.94|106.44|107.37|105.87|1651
1687006800000|2023-06-17 13:00:00|107.6|106.1|107.57|106.07|107.77|106.27|107.49|105.99|1277
1687010400000|2023-06-17 14:00:00|107.56|106.06|107.19|105.69|107.6|106.1|106.97|105.47|1664
1687014000000|2023-06-17 15:00:00|107.18|105.68|107.22|105.72|107.62|106.12|106.93|105.43|1979
1687017600000|2023-06-17 16:00:00|107.21|105.71|107.58|106.08|107.59|106.09|106.89|105.39|1566
1687021200000|2023-06-17 17:00:00|107.57|106.07|107.31|105.81|107.62|106.12|107.18|105.68|1189
1687024800000|2023-06-17 18:00:00|107.3|105.8|107.55|106.05|107.76|106.26|107.3|105.8|813
1687028400000|2023-06-17 19:00:00|107.56|106.06|107.46|105.96|107.64|106.14|107.34|105.84|686
1687032000000|2023-06-17 20:00:00|107.45|105.95|107.61|106.11|107.65|106.15|107.12|105.62|1123
1687035600000|2023-06-17 21:00:00|107.6|106.1|107.57|106.07|107.68|106.18|107.45|105.95|606
1687039200000|2023-06-17 22:00:00|107.58|106.08|107.53|106.03|108|106.5|107.5|106|1209
1687042800000|2023-06-17 23:00:00|107.54|106.04|107.41|105.91|107.6|106.1|107.27|105.77|1011
1687046400000|2023-06-18 00:00:00|107.42|105.92|106.98|105.48|107.55|106.05|106.54|105.04|2173
1687050000000|2023-06-18 01:00:00|106.99|105.49|107.45|105.95|107.45|105.95|106.84|105.34|1045
1687053600000|2023-06-18 02:00:00|107.43|105.93|107.72|106.22|107.74|106.24|107.08|105.58|1113
1687057200000|2023-06-18 03:00:00|107.71|106.21|108.1|106.6|108.22|106.72|107.67|106.17|1319
1687060800000|2023-06-18 04:00:00|108.09|106.59|108.03|106.53|108.56|107.06|107.91|106.41|2063
1687064400000|2023-06-18 05:00:00|108.04|106.54|107.93|106.43|108.49|106.99|107.91|106.41|1356
1687068000000|2023-06-18 06:00:00|107.94|106.44|109.12|107.62|109.12|107.62|107.62|106.12|1317
1687071600000|2023-06-18 07:00:00|109.13|107.63|108.9|107.4|109.48|107.98|108.67|107.17|1731
1687075200000|2023-06-18 08:00:00|108.92|107.42|108.84|107.34|109.32|107.82|108.66|107.16|1926
1687078800000|2023-06-18 09:00:00|108.85|107.35|109.1|107.6|109.19|107.69|108.7|107.2|1545
1687082400000|2023-06-18 10:00:00|109.11|107.61|108.74|107.24|109.18|107.68|108.55|107.05|1368
1687086000000|2023-06-18 11:00:00|108.73|107.23|108.9|107.4|108.96|107.46|108.71|107.21|1371
1687089600000|2023-06-18 12:00:00|108.89|107.39|108.89|107.39|109.04|107.54|108.44|106.94|1386
1687093200000|2023-06-18 13:00:00|108.9|107.4|108.52|107.02|109.07|107.57|108.48|106.98|1359
1687096800000|2023-06-18 14:00:00|108.53|107.03|108.85|107.35|109.07|107.57|108.29|106.79|1523
1687100400000|2023-06-18 15:00:00|108.84|107.34|108.83|107.33|108.94|107.44|108.56|107.06|1456
1687104000000|2023-06-18 16:00:00|108.84|107.34|108.68|107.18|109|107.5|108.38|106.88|1792
1687107600000|2023-06-18 17:00:00|108.69|107.19|108.43|106.93|108.72|107.22|108.35|106.85|1268
1687111200000|2023-06-18 18:00:00|108.42|106.92|108.21|106.71|108.43|106.93|108|106.5|1526
1687114800000|2023-06-18 19:00:00|108.2|106.7|109.28|105.78|109.47|106.75|107.93|105.36|1623
1687118400000|2023-06-18 20:00:00|109.27|105.77|108.21|104.71|109.38|105.88|107.34|103.84|3076
1687122000000|2023-06-18 21:00:00|108.22|104.72|107.31|105.81|108.34|105.91|107.03|104.53|1014
1687125600000|2023-06-18 22:00:00|107.3|105.8|107.84|106.34|107.9|106.4|107.28|105.78|1878
1687129200000|2023-06-18 23:00:00|107.85|106.35|107.74|106.24|108.28|106.78|107.28|105.78|2755
1687132800000|2023-06-19 00:00:00|107.73|106.23|107.61|106.11|108.01|106.51|107.16|105.66|2301
1687136400000|2023-06-19 01:00:00|107.6|106.1|107.73|106.23|107.95|106.45|107.52|106.02|1710
1687140000000|2023-06-19 02:00:00|107.74|106.24|107.92|106.42|108.01|106.51|107.66|106.16|1676
1687143600000|2023-06-19 03:00:00|107.91|106.41|107.59|106.09|107.92|106.42|107.44|105.94|1734
1687147200000|2023-06-19 04:00:00|107.58|106.08|107.81|106.31|108.05|106.55|107.54|106.04|1317
1687150800000|2023-06-19 05:00:00|107.82|106.32|107.86|106.36|108.01|106.51|107.71|106.21|1126
1687154400000|2023-06-19 06:00:00|107.85|106.35|107.89|106.39|108.03|106.53|107.58|106.08|1699
1687158000000|2023-06-19 07:00:00|107.88|106.38|107.65|106.15|107.9|106.4|107.59|106.09|1949
1687161600000|2023-06-19 08:00:00|107.64|106.14|107.51|106.01|107.92|106.42|107.45|105.95|1623
1687165200000|2023-06-19 09:00:00|107.5|106|107.49|105.99|107.58|106.08|107.26|105.76|1826
1687168800000|2023-06-19 10:00:00|107.48|105.98|106.88|105.38|107.49|105.99|106.86|105.36|1512
1687172400000|2023-06-19 11:00:00|106.87|105.37|107.28|105.78|107.31|105.81|106.86|105.36|1429
1687176000000|2023-06-19 12:00:00|107.27|105.77|107.53|106.03|107.54|106.04|107.08|105.58|1169
1687179600000|2023-06-19 13:00:00|107.52|106.02|107.27|105.77|107.67|106.17|107.23|105.73|1017
1687183200000|2023-06-19 14:00:00|107.26|105.76|106.49|104.99|107.27|105.77|106.16|104.66|1983
1687186800000|2023-06-19 15:00:00|106.48|104.98|106.38|104.88|106.51|105.01|106.15|104.65|1080
1687190400000|2023-06-19 16:00:00|106.39|104.89|105.88|104.38|106.46|104.96|105.5|104|1659
1687194000000|2023-06-19 17:00:00|105.89|104.39|106.7|105.2|106.76|105.26|105.84|104.34|2032
1687197600000|2023-06-19 18:00:00|106.69|105.19|106.36|104.86|107.83|106.33|106.16|104.66|3755
1687201200000|2023-06-19 19:00:00|106.37|104.87|106.76|105.26|106.77|105.27|105.95|104.45|2241
1687204800000|2023-06-19 20:00:00|106.77|105.27|107.2|105.7|107.5|106|106.73|105.23|1965
1687208400000|2023-06-19 21:00:00|107.21|105.71|107.12|105.62|107.34|105.84|106.83|105.33|1320
1687212000000|2023-06-19 22:00:00|107.13|105.63|107.37|105.87|107.54|106.04|107.04|105.54|1234
1687215600000|2023-06-19 23:00:00|107.36|105.86|107.59|106.09|107.62|106.12|107.17|105.67|1215
1687219200000|2023-06-20 00:00:00|107.58|106.08|107.52|106.02|107.64|106.14|107.06|105.56|2175
1687222800000|2023-06-20 01:00:00|107.54|106.04|107.2|105.7|108.14|106.64|107.14|105.64|2332
1687226400000|2023-06-20 02:00:00|107.19|105.69|107.07|105.57|107.34|105.84|106.99|105.49|1347
1687230000000|2023-06-20 03:00:00|107.08|105.58|106.96|105.46|107.2|105.7|106.87|105.37|1090
1687233600000|2023-06-20 04:00:00|106.95|105.45|107.16|105.66|107.18|105.68|106.88|105.38|1139
1687237200000|2023-06-20 05:00:00|107.17|105.67|106.99|105.49|107.32|105.82|106.85|105.35|1516
1687240800000|2023-06-20 06:00:00|107|105.5|106.78|105.28|107.1|105.6|106.62|105.12|1317
1687244400000|2023-06-20 07:00:00|106.76|105.26|107.25|105.75|107.55|106.05|106.58|105.08|1255
1687248000000|2023-06-20 08:00:00|107.26|105.76|106.99|105.49|107.43|105.93|106.78|105.28|1543
1687251600000|2023-06-20 09:00:00|106.98|105.48|107.49|105.99|107.52|106.02|106.9|105.4|1394
1687255200000|2023-06-20 10:00:00|107.48|105.98|106.96|105.46|107.49|105.99|106.94|105.44|1406
1687258800000|2023-06-20 11:00:00|106.97|105.47|107.4|105.9|107.59|106.09|106.95|105.45|1634
1687262400000|2023-06-20 12:00:00|107.41|105.91|107.35|105.85|107.67|106.17|107.09|105.59|1782
1687266000000|2023-06-20 13:00:00|107.36|105.86|106.65|105.15|107.63|106.13|106.58|105.08|2116
1687269600000|2023-06-20 14:00:00|106.64|105.14|106.29|104.79|106.77|105.27|105.91|104.41|3150
1687273200000|2023-06-20 15:00:00|106.26|104.76|106.97|105.47|107.05|105.55|106.23|104.73|1970
1687276800000|2023-06-20 16:00:00|106.98|105.48|107.9|106.4|107.95|106.45|106.7|105.2|2936
1687280400000|2023-06-20 17:00:00|107.91|106.41|110.21|108.71|110.41|108.91|107.89|106.39|4795
1687284000000|2023-06-20 18:00:00|110.22|108.72|109.97|108.47|111.36|109.86|109.95|108.45|4427
1687287600000|2023-06-20 19:00:00|109.96|108.46|109.83|108.33|110.11|108.61|109.02|107.52|3991
1687291200000|2023-06-20 20:00:00|109.84|108.34|109.86|108.36|110.45|108.95|109.72|108.22|3007
1687294800000|2023-06-20 21:00:00|109.85|108.35|109.54|108.04|109.95|108.45|109.49|107.99|2694
1687298400000|2023-06-20 22:00:00|109.53|108.03|110.33|108.83|110.46|108.96|109.53|108.03|1823
1687302000000|2023-06-20 23:00:00|110.3|108.8|110.83|109.33|110.83|109.33|110.01|108.51|1697
1687305600000|2023-06-21 00:00:00|110.82|109.32|111.13|109.63|111.24|109.74|110.45|108.95|3067
1687309200000|2023-06-21 01:00:00|111.14|109.64|111.97|110.47|112.71|111.21|110.98|109.48|3551
1687312800000|2023-06-21 02:00:00|111.96|110.46|112.29|110.79|112.32|110.82|111.69|110.19|2158
1687316400000|2023-06-21 03:00:00|112.28|110.78|113.38|111.88|113.42|111.92|111.89|110.39|2535
1687320000000|2023-06-21 04:00:00|113.37|111.87|113.7|112.2|113.88|112.38|113.08|111.58|2563
1687323600000|2023-06-21 05:00:00|113.69|112.19|131.76|130.26|132.35|130.85|113.52|112.02|6830
1687327200000|2023-06-21 06:00:00|131.67|130.17|134.05|132.55|139.75|138.25|129.49|127.99|11215
1687330800000|2023-06-21 07:00:00|134.06|132.56|133.01|131.51|136.34|134.84|132.02|130.52|8480
1687334400000|2023-06-21 08:00:00|133|131.5|129.1|127.6|133.73|132.23|128.93|127.43|8172
1687338000000|2023-06-21 09:00:00|129.13|127.63|130.38|128.88|131.2|129.7|128.74|127.24|6286
1687341600000|2023-06-21 10:00:00|130.37|128.87|128.59|127.09|131.55|130.05|128.03|126.53|6853
1687345200000|2023-06-21 11:00:00|128.6|127.1|130.01|128.51|130.67|129.17|127.46|125.96|7017
1687348800000|2023-06-21 12:00:00|130|128.5|128.3|126.8|130.69|129.19|128.09|126.59|6251
1687352400000|2023-06-21 13:00:00|128.32|126.82|132.18|130.68|133.74|132.24|128.19|126.69|7288
1687356000000|2023-06-21 14:00:00|132.17|130.67|133.46|131.96|135.36|133.86|130.85|129.35|7970
1687359600000|2023-06-21 15:00:00|133.44|131.94|132.28|130.78|133.99|132.49|131.8|130.3|7905
1687363200000|2023-06-21 16:00:00|132.27|130.77|134.79|133.29|140.19|138.69|131.94|130.44|10449
1687366800000|2023-06-21 17:00:00|134.81|133.31|136.1|134.6|136.47|134.97|132.86|131.36|8625
1687370400000|2023-06-21 18:00:00|136.11|134.61|136.87|135.37|141.03|139.53|135.65|134.15|8866
1687374000000|2023-06-21 19:00:00|136.91|135.41|135.92|134.42|137.01|135.51|134.65|133.15|7346
1687377600000|2023-06-21 20:00:00|135.93|134.43|135.63|134.13|136.9|135.4|134.28|132.78|6283
1687381200000|2023-06-21 21:00:00|135.62|134.12|134.88|133.38|136.35|134.85|134.75|133.25|3976
1687384800000|2023-06-21 22:00:00|134.85|133.35|136.15|134.65|136.29|134.79|134.79|133.29|3708
1687388400000|2023-06-21 23:00:00|136.16|134.66|136.45|134.95|137.7|136.2|135.71|134.21|4700
1687392000000|2023-06-22 00:00:00|136.48|134.98|145.7|144.2|149.92|148.42|135.64|134.14|9055
1687395600000|2023-06-22 01:00:00|145.67|144.17|143.4|141.9|146.59|145.09|142.79|141.29|7269
1687399200000|2023-06-22 02:00:00|143.39|141.89|141.73|140.23|143.64|142.14|139.98|138.48|7849
1687402800000|2023-06-22 03:00:00|141.74|140.24|141.16|139.66|141.74|140.24|139.99|138.49|5621
1687406400000|2023-06-22 04:00:00|141.1|139.6|139.83|138.33|141.1|139.6|139.03|137.53|4091
1687410000000|2023-06-22 05:00:00|139.84|138.34|136.71|135.21|140.57|139.07|136.59|135.09|5400
1687413600000|2023-06-22 06:00:00|136.7|135.2|136.42|134.92|137.23|135.73|134.38|132.88|6621
1687417200000|2023-06-22 07:00:00|136.4|134.9|136.42|134.92|137.05|135.55|135.52|134.02|4793
1687420800000|2023-06-22 08:00:00|136.41|134.91|135.67|134.17|136.7|135.2|135.22|133.72|3628
1687424400000|2023-06-22 09:00:00|135.69|134.19|135.77|134.27|136.55|135.05|135.07|133.57|4296
1687428000000|2023-06-22 10:00:00|135.76|134.26|135.43|133.93|136.47|134.97|135.14|133.64|3841
1687431600000|2023-06-22 11:00:00|135.44|133.94|130.93|129.43|135.65|134.15|129.71|128.21|8962
1687435200000|2023-06-22 12:00:00|130.92|129.42|132.93|131.43|133.13|131.63|130.88|129.38|6180
1687438800000|2023-06-22 13:00:00|132.92|131.42|135.2|133.7|135.37|133.87|132.86|131.36|6115
1687442400000|2023-06-22 14:00:00|135.21|133.71|135.61|134.11|136.74|135.24|132.83|131.33|8524
1687446000000|2023-06-22 15:00:00|135.62|134.12|134.53|133.03|136.22|134.72|134.21|132.71|6984
1687449600000|2023-06-22 16:00:00|134.54|133.04|135.82|134.32|136.23|134.73|134.47|132.97|5533
1687453200000|2023-06-22 17:00:00|135.83|134.33|136.85|135.35|138.21|136.71|135.76|134.26|6126
1687456800000|2023-06-22 18:00:00|136.84|135.34|137.39|135.89|138.22|136.72|136.34|134.84|4789
1687460400000|2023-06-22 19:00:00|137.4|135.9|136.54|135.04|137.44|135.94|136.2|134.7|3982
1687464000000|2023-06-22 20:00:00|136.55|135.05|135.66|134.16|136.7|135.2|135.24|133.74|4011
1687467600000|2023-06-22 21:00:00|135.61|134.11|135.9|134.4|135.97|134.47|135.24|133.74|1882
1687471200000|2023-06-22 22:00:00|135.89|134.39|134.31|132.81|135.89|134.39|134.21|132.71|3565
1687474800000|2023-06-22 23:00:00|134.3|132.8|134.21|132.71|135.65|134.15|134.17|132.67|4982
1687478400000|2023-06-23 00:00:00|134.2|132.7|136.49|134.99|137.94|136.44|134.18|132.68|6495
1687482000000|2023-06-23 01:00:00|136.47|134.97|138.74|137.24|142.42|140.92|136.14|134.64|6886
1687485600000|2023-06-23 02:00:00|138.73|137.23|138.83|137.33|139.61|138.11|137.62|136.12|4957
1687489200000|2023-06-23 03:00:00|138.85|137.35|139.72|138.22|141.16|139.66|138.83|137.33|3814
1687492800000|2023-06-23 04:00:00|139.77|138.27|142.31|140.81|144.28|142.78|139.57|138.07|5406
1687496400000|2023-06-23 05:00:00|142.32|140.82|142.97|141.47|145.07|143.57|141.66|140.16|7284
1687500000000|2023-06-23 06:00:00|142.96|141.46|142.69|141.19|145.43|143.93|142.65|141.15|6985
1687503600000|2023-06-23 07:00:00|142.66|141.16|143.18|141.68|143.45|141.95|140.84|139.34|6371
1687507200000|2023-06-23 08:00:00|143.22|141.72|142.99|141.49|144.6|143.1|142.44|140.94|5799
1687510800000|2023-06-23 09:00:00|142.98|141.48|144.51|143.01|144.76|143.26|141.3|139.8|5379
1687514400000|2023-06-23 10:00:00|144.53|143.03|143.91|142.41|145.14|143.64|143.42|141.92|7782
1687518000000|2023-06-23 11:00:00|143.93|142.43|144.58|143.08|144.94|143.44|142.92|141.42|5616
1687521600000|2023-06-23 12:00:00|144.59|143.09|144.44|142.94|147.01|145.51|143.11|141.61|8123
1687525200000|2023-06-23 13:00:00|144.45|142.95|143.39|141.89|145.17|143.67|142.27|140.77|7012
1687528800000|2023-06-23 14:00:00|143.38|141.88|144.45|142.95|145.26|143.76|142.44|140.94|6790
1687532400000|2023-06-23 15:00:00|144.46|142.96|168.41|166.91|168.69|167.19|144.24|142.74|10880
1687536000000|2023-06-23 16:00:00|168.36|166.86|175.05|173.55|183.12|181.62|166.19|164.69|12364
1687539600000|2023-06-23 17:00:00|175.09|173.59|192.71|191.21|193.48|191.98|172.66|171.16|11473
1687543200000|2023-06-23 18:00:00|192.75|191.25|182.62|181.12|194.06|192.56|181.64|180.14|11418
1687546800000|2023-06-23 19:00:00|182.54|181.04|182.81|181.31|185.1|183.6|178.66|177.16|9947
1687550400000|2023-06-23 20:00:00|182.85|181.35|184.51|183.01|187.17|185.67|182.85|181.35|9336
1687590000000|2023-06-24 07:00:00|191.66|190.16|183.09|181.59|191.75|190.25|181.47|179.97|8813
1687593600000|2023-06-24 08:00:00|183.12|181.62|185.75|184.25|186.6|185.1|182.27|180.77|7273
1687597200000|2023-06-24 09:00:00|185.71|184.21|193.47|191.97|196.47|194.97|185.37|183.87|9415
1687600800000|2023-06-24 10:00:00|193.48|191.98|192.25|190.75|195.85|194.35|190.76|189.26|8785
1687604400000|2023-06-24 11:00:00|192.24|190.74|191.96|190.46|192.42|190.92|188.08|186.58|8265
1687608000000|2023-06-24 12:00:00|191.99|190.49|194.77|193.27|196.6|195.1|190.56|189.06|9120
1687611600000|2023-06-24 13:00:00|194.76|193.26|190.64|189.14|201.1|199.6|188.15|186.65|10481
1687615200000|2023-06-24 14:00:00|190.63|189.13|192.64|191.14|194.51|193.01|187.89|186.39|8881
1687618800000|2023-06-24 15:00:00|192.63|191.13|187.89|186.39|192.72|191.22|183.36|181.86|10330
1687622400000|2023-06-24 16:00:00|187.88|186.38|188.44|186.94|190.35|188.85|184.48|182.98|9421
1687626000000|2023-06-24 17:00:00|188.45|186.95|188.51|187.01|189.94|188.44|184.19|182.69|8363
1687629600000|2023-06-24 18:00:00|188.5|187|191.78|190.28|194.42|192.92|188.06|186.56|8475
1687633200000|2023-06-24 19:00:00|191.79|190.29|192.07|190.57|194.91|193.41|191.64|190.14|8228
1687636800000|2023-06-24 20:00:00|192.04|190.54|189.94|188.44|193.65|192.15|189.25|187.75|6627
1687640400000|2023-06-24 21:00:00|189.95|188.45|193.44|191.94|193.8|192.3|189.91|188.41|5058
1687644000000|2023-06-24 22:00:00|193.45|191.95|199.18|197.68|200.74|199.24|191.13|189.63|8228
1687647600000|2023-06-24 23:00:00|199.19|197.69|213.5|212|221.22|219.72|198.19|196.69|11160
1687651200000|2023-06-25 00:00:00|213.49|211.99|214.52|213.02|219.5|218|211.34|209.84|9763
1687654800000|2023-06-25 01:00:00|214.49|212.99|215.44|213.94|220.47|218.97|212.73|211.23|9033
1687658400000|2023-06-25 02:00:00|215.45|213.95|205.91|204.41|216.69|215.19|205.91|204.41|9110
1687662000000|2023-06-25 03:00:00|205.89|204.39|210.88|209.38|213.27|211.77|204.97|203.47|7910
1687665600000|2023-06-25 04:00:00|210.89|209.39|207.68|206.18|213.17|211.67|207.28|205.78|8342
1687669200000|2023-06-25 05:00:00|207.67|206.17|207.15|205.65|209.55|208.05|204.46|202.96|8451
1687672800000|2023-06-25 06:00:00|207.13|205.63|207.61|206.11|208.42|206.92|204.56|203.06|8486
1687676400000|2023-06-25 07:00:00|207.64|206.14|204.28|202.78|209.16|207.66|199.43|197.93|8838
1687680000000|2023-06-25 08:00:00|204.27|202.77|202.01|200.51|204.46|202.96|201.4|199.9|7025
1687683600000|2023-06-25 09:00:00|202.04|200.54|199.47|197.97|202.51|201.01|195.89|194.39|8720
1687687200000|2023-06-25 10:00:00|199.48|197.98|200.74|199.24|202.31|200.81|197.2|195.7|7387
1687690800000|2023-06-25 11:00:00|200.81|199.31|203.62|202.12|205.9|204.4|199.58|198.08|8849
1687694400000|2023-06-25 12:00:00|203.72|202.22|202.71|201.21|204.29|202.79|200.53|199.03|7520
1687698000000|2023-06-25 13:00:00|202.73|201.23|195.38|193.88|202.92|201.42|191.04|189.54|8833
1687701600000|2023-06-25 14:00:00|195.37|193.87|189.49|187.99|196.76|195.26|187.86|186.36|7827
1687705200000|2023-06-25 15:00:00|189.5|188|191.19|189.69|191.93|190.43|188.17|186.67|7682
1687708800000|2023-06-25 16:00:00|191.2|189.7|191.97|190.47|193.45|191.95|188.94|187.44|7724
1687712400000|2023-06-25 17:00:00|191.96|190.46|190.28|188.78|192.86|191.36|189.33|187.83|6861
1687716000000|2023-06-25 18:00:00|190.23|188.73|190.62|189.12|192.89|191.39|186.64|185.14|7835
1687719600000|2023-06-25 19:00:00|190.61|189.11|192.08|188.58|192.17|190.41|189.97|187.28|5600
1687723200000|2023-06-25 20:00:00|192.11|188.61|195.6|192.1|195.8|192.3|191.85|188.35|7570
1687726800000|2023-06-25 21:00:00|195.59|192.09|193.98|192.48|197.68|194.18|192.29|190.79|5094
1687730400000|2023-06-25 22:00:00|193.97|192.47|199.41|197.91|199.7|198.2|193.73|192.23|5977
1687734000000|2023-06-25 23:00:00|199.42|197.92|195.03|193.53|203.7|202.2|193.06|191.56|9723
1687737600000|2023-06-26 00:00:00|195.02|193.52|193.57|192.07|198.94|197.44|192.73|191.23|9909
1687741200000|2023-06-26 01:00:00|193.62|192.12|190.92|189.42|194.21|192.71|188.36|186.86|9848
1687744800000|2023-06-26 02:00:00|190.85|189.35|197.54|196.04|200.08|198.58|190.85|189.35|9372
1687748400000|2023-06-26 03:00:00|197.49|195.99|195.82|194.32|198.65|197.15|195.44|193.94|8796
1687752000000|2023-06-26 04:00:00|195.79|194.29|195.36|193.86|197.12|195.62|193.69|192.19|8132
1687755600000|2023-06-26 05:00:00|195.34|193.84|193.84|192.34|195.76|194.26|191.79|190.29|8420
1687759200000|2023-06-26 06:00:00|193.85|192.35|198.21|196.71|198.58|197.08|192.62|191.12|8977
1687762800000|2023-06-26 07:00:00|198.22|196.72|194.14|192.64|199.15|197.65|193.29|191.79|8338
1687766400000|2023-06-26 08:00:00|194.13|192.63|194.85|193.35|195.35|193.85|193.13|191.63|7749
1687770000000|2023-06-26 09:00:00|194.84|193.34|191.58|190.08|196.88|195.38|191.45|189.95|8301
1687773600000|2023-06-26 10:00:00|191.6|190.1|193.57|192.07|194.15|192.65|189.87|188.37|8366
1687777200000|2023-06-26 11:00:00|193.56|192.06|197.9|196.4|198.15|196.65|193.56|192.06|9107
1687780800000|2023-06-26 12:00:00|197.86|196.36|199.01|197.51|201.52|200.02|196.75|195.25|9643
1687784400000|2023-06-26 13:00:00|199.03|197.53|222.98|221.48|224.09|222.59|197.42|195.92|10547
1687788000000|2023-06-26 14:00:00|222.93|221.43|219.59|218.09|227.34|225.84|217.78|216.28|11638
1687791600000|2023-06-26 15:00:00|219.6|218.1|223|221.5|225.43|223.93|219.17|217.67|10552
1687795200000|2023-06-26 16:00:00|222.99|221.49|217.14|215.64|225.69|224.19|214.12|212.62|11203
1687798800000|2023-06-26 17:00:00|217.19|215.69|215.74|214.24|219.65|218.15|214.15|212.65|10131
1687802400000|2023-06-26 18:00:00|215.73|214.23|226.96|225.46|229.04|227.54|213.38|211.88|10301
1687806000000|2023-06-26 19:00:00|226.97|225.47|225.55|224.05|227.76|226.26|222.21|220.71|10700
1687809600000|2023-06-26 20:00:00|225.56|224.06|225.14|223.64|227.07|225.57|222.64|221.14|9746
1687813200000|2023-06-26 21:00:00|225.22|223.72|222.74|221.24|234.56|233.06|222.48|220.98|8628
1687816800000|2023-06-26 22:00:00|222.77|221.27|224.79|223.29|225.83|224.33|218.94|217.44|7837
1687820400000|2023-06-26 23:00:00|224.8|223.3|224.36|222.86|225.68|224.18|222.05|220.55|8082
1687824000000|2023-06-27 00:00:00|224.35|222.85|221.73|220.23|225.74|224.24|217.06|215.56|8175
1687827600000|2023-06-27 01:00:00|221.74|220.24|219.2|217.7|222.79|221.29|217.96|216.46|8960
1687831200000|2023-06-27 02:00:00|219.22|217.72|221.46|219.96|222.29|220.79|217.33|215.83|9177
1687834800000|2023-06-27 03:00:00|221.45|219.95|221.62|220.12|225.53|224.03|221.26|219.76|9712
1687838400000|2023-06-27 04:00:00|221.64|220.14|225.34|223.84|227.41|225.91|220.84|219.34|9304
1687842000000|2023-06-27 05:00:00|225.39|223.89|220.77|219.27|225.39|223.89|219.91|218.41|8704
1687845600000|2023-06-27 06:00:00|220.76|219.26|220.82|219.32|221.25|219.75|217.83|216.33|9017
1687849200000|2023-06-27 07:00:00|220.87|219.37|219.69|218.19|222.34|220.84|217.97|216.47|8716
1687852800000|2023-06-27 08:00:00|219.71|218.21|222.25|220.75|223.47|221.97|217.16|215.66|8857
1687856400000|2023-06-27 09:00:00|222.24|220.74|223.26|221.76|223.35|221.85|219.93|218.43|8264
1687860000000|2023-06-27 10:00:00|223.23|221.73|226.22|224.72|230.12|228.62|222.77|221.27|8591
1687863600000|2023-06-27 11:00:00|226.2|224.7|236.27|234.77|239.21|237.71|225.8|224.3|10510
1687867200000|2023-06-27 12:00:00|236.28|234.78|234.67|233.17|238.91|237.41|233.19|231.69|10560
1687870800000|2023-06-27 13:00:00|234.7|233.2|233.45|231.95|234.99|233.49|229.83|228.33|10389
1687874400000|2023-06-27 14:00:00|233.44|231.94|234.2|232.7|236.51|235.01|231.45|229.95|8941
1687878000000|2023-06-27 15:00:00|234.21|232.71|226.4|224.9|234.81|233.31|224.77|223.27|9757
1687881600000|2023-06-27 16:00:00|226.42|224.92|230.16|228.66|231.89|230.39|225.47|223.97|9664
1687885200000|2023-06-27 17:00:00|230.17|228.67|230.36|228.86|230.86|229.36|227.98|226.48|9385
1687888800000|2023-06-27 18:00:00|230.35|228.85|232.13|230.63|236.34|234.84|228.68|227.18|9091
1687892400000|2023-06-27 19:00:00|232.11|230.61|232.24|230.74|233.59|232.09|231.31|229.81|8635
1687896000000|2023-06-27 20:00:00|232.22|230.72|233.59|232.09|234.89|233.39|231.79|230.29|8690
1687899600000|2023-06-27 21:00:00|233.6|232.1|232.71|231.21|233.61|232.11|229.33|227.83|6094
1687903200000|2023-06-27 22:00:00|232.7|231.2|231.01|229.51|236.27|234.77|230.89|229.39|9055
1687906800000|2023-06-27 23:00:00|230.99|229.49|230.89|229.39|231.82|230.32|229.6|228.1|8627
1687910400000|2023-06-28 00:00:00|230.88|229.38|228.91|227.41|230.94|229.44|226.26|224.76|10541
1687914000000|2023-06-28 01:00:00|228.94|227.44|232.92|231.42|233.77|232.27|228.18|226.68|9610
1687917600000|2023-06-28 02:00:00|232.93|231.43|232.28|230.78|234.57|233.07|231.27|229.77|9582
1687921200000|2023-06-28 03:00:00|232.27|230.77|233.78|232.28|237.09|235.59|231.29|229.79|9865
1687924800000|2023-06-28 04:00:00|233.79|232.29|232.48|230.98|234.82|233.32|230.75|229.25|9628
1687928400000|2023-06-28 05:00:00|232.47|230.97|232.28|230.78|232.96|231.46|229.86|228.36|9503
1687932000000|2023-06-28 06:00:00|232.26|230.76|233.69|232.19|235.37|233.87|229.77|228.27|9049
1687935600000|2023-06-28 07:00:00|233.67|232.17|223.75|222.25|244.32|242.82|220.8|219.3|11258
1687939200000|2023-06-28 08:00:00|223.77|222.27|225.96|224.46|226.97|225.47|221.8|220.3|9850
1687942800000|2023-06-28 09:00:00|225.97|224.47|231.02|229.52|231.16|229.66|224.8|223.3|5312
1687946400000|2023-06-28 10:00:00|231.03|229.53|233.06|231.56|234.23|232.73|230.07|228.57|7511
1687950000000|2023-06-28 11:00:00|233.04|231.54|234.82|233.32|237.31|235.81|230.68|229.18|9900
1687953600000|2023-06-28 12:00:00|234.72|233.22|229.02|227.52|235.24|233.74|227.68|226.18|9772
1687957200000|2023-06-28 13:00:00|229.06|227.56|231.97|230.47|233.28|231.78|227.89|226.39|10002
1687960800000|2023-06-28 14:00:00|232|230.5|233.11|231.61|235.5|234|231.64|230.14|10112
1687964400000|2023-06-28 15:00:00|233.12|231.62|232.98|231.48|234.58|233.08|230.53|229.03|10184
1687968000000|2023-06-28 16:00:00|232.99|231.49|230.88|229.38|233.55|232.05|229.38|227.88|9868
1687971600000|2023-06-28 17:00:00|230.94|229.44|228.95|227.45|231.6|230.1|227.79|226.29|9478
1687975200000|2023-06-28 18:00:00|228.94|227.44|227.98|226.48|230.29|228.79|226.74|225.24|9676
1687978800000|2023-06-28 19:00:00|228.06|226.56|225.84|224.34|229.07|227.57|222.28|220.78|9769
1687982400000|2023-06-28 20:00:00|225.85|224.35|226.94|225.44|229.04|227.54|223.58|222.08|9265
1687986000000|2023-06-28 21:00:00|226.91|225.41|228.3|226.8|229.77|228.27|226.79|225.29|6333
1687989600000|2023-06-28 22:00:00|228.31|226.81|227.03|225.53|229.3|227.8|225.45|223.95|7642
1687993200000|2023-06-28 23:00:00|227.04|225.54|225.83|224.33|228.41|226.91|225.61|224.11|8106
1687996800000|2023-06-29 00:00:00|225.84|224.34|226.63|225.13|229.34|227.84|224.55|223.05|9121
1688000400000|2023-06-29 01:00:00|226.66|225.16|230.85|229.35|232.81|231.31|226.2|224.7|9146
1688004000000|2023-06-29 02:00:00|230.86|229.36|229.81|228.31|232.35|230.85|229.37|227.87|8287
1688007600000|2023-06-29 03:00:00|229.79|228.29|228.63|227.13|230.56|229.06|227.63|226.13|8153
1688011200000|2023-06-29 04:00:00|228.62|227.12|227.46|225.96|229.06|227.56|226.56|225.06|6425
1688014800000|2023-06-29 05:00:00|227.45|225.95|226.78|225.28|228.45|226.95|225.45|223.95|8384
1688018400000|2023-06-29 06:00:00|226.76|225.26|227.99|226.49|228.39|226.89|225.69|224.19|7154
1688022000000|2023-06-29 07:00:00|228.01|226.51|230.13|228.63|230.64|229.14|227.59|226.09|8304
1688025600000|2023-06-29 08:00:00|230.03|228.53|230.5|229|231.59|230.09|228.67|227.17|7809
1688029200000|2023-06-29 09:00:00|230.42|228.92|231.71|230.21|232.73|231.23|228.89|227.39|7380
1688032800000|2023-06-29 10:00:00|231.7|230.2|241.91|240.41|246|244.5|230.38|228.88|10681
1688036400000|2023-06-29 11:00:00|241.92|240.42|242.92|241.42|245.47|243.97|240.2|238.7|10589
1688040000000|2023-06-29 12:00:00|242.95|241.45|246.25|244.75|249.59|248.09|242.44|240.94|10467
1688043600000|2023-06-29 13:00:00|246.27|244.77|243.15|241.65|250.28|248.78|242.07|240.57|10692
1688047200000|2023-06-29 14:00:00|243.17|241.67|241.48|239.98|244.67|243.17|240.75|239.25|9901
1688050800000|2023-06-29 15:00:00|241.45|239.95|243.13|241.63|246.58|245.08|241.37|239.87|8635
1688054400000|2023-06-29 16:00:00|243.09|241.59|243.56|242.06|245.28|243.78|240.6|239.1|8998
1688058000000|2023-06-29 17:00:00|243.57|242.07|244.46|242.96|245.82|244.32|242.08|240.58|7752
1688061600000|2023-06-29 18:00:00|244.38|242.88|246.4|244.9|248.59|247.09|243.32|241.82|7974
1688065200000|2023-06-29 19:00:00|246.41|244.91|248.31|246.81|249.55|248.05|245.29|243.79|9010
1688068800000|2023-06-29 20:00:00|248.32|246.82|244.5|243|249.72|248.22|243.35|241.85|9421
1688072400000|2023-06-29 21:00:00|244.47|242.97|246.4|244.9|248.49|246.99|244.4|242.9|6510
1688076000000|2023-06-29 22:00:00|246.41|244.91|246.14|244.64|247.5|246|245.22|243.72|7576
1688079600000|2023-06-29 23:00:00|246.12|244.62|254.08|252.58|256.13|254.63|245.66|244.16|8708
1688083200000|2023-06-30 00:00:00|254.09|252.59|264.03|262.53|265.95|264.45|252.91|251.41|10000
1688086800000|2023-06-30 01:00:00|264.04|262.54|268.17|266.67|268.31|266.81|261.33|259.83|10240
1688090400000|2023-06-30 02:00:00|268.22|266.72|303.86|302.36|326.36|324.86|267.02|265.52|12463
1688094000000|2023-06-30 03:00:00|303.67|302.17|300.61|299.11|310.65|309.15|294.51|293.01|12567
1688097600000|2023-06-30 04:00:00|300.62|299.12|296.88|295.38|302.72|301.22|291.05|289.55|11683
1688101200000|2023-06-30 05:00:00|296.93|295.43|297.23|295.73|304.71|303.21|294.96|293.46|11239
1688104800000|2023-06-30 06:00:00|297.22|295.72|301.23|299.73|301.47|299.97|295.28|293.78|10832
1688108400000|2023-06-30 07:00:00|301.25|299.75|302.49|300.99|315.32|313.82|297.44|295.94|11660
1688112000000|2023-06-30 08:00:00|302.48|300.98|312.22|310.72|315.68|314.18|300.74|299.24|11935
1688115600000|2023-06-30 09:00:00|312.24|310.74|305.9|304.4|312.99|311.49|304.48|302.98|10388
1688119200000|2023-06-30 10:00:00|305.87|304.37|306.4|304.9|308.92|307.42|301.25|299.75|10695
1688122800000|2023-06-30 11:00:00|306.41|304.91|308.33|306.83|310.66|309.16|303.12|301.62|10318
1688126400000|2023-06-30 12:00:00|308.32|306.82|311.83|310.33|314.63|313.13|306.31|304.81|10645
1688130000000|2023-06-30 13:00:00|311.84|310.34|291.18|289.68|315.44|313.94|274.66|273.16|11403
1688133600000|2023-06-30 14:00:00|291.23|289.73|294.59|293.09|298.45|296.95|287.76|286.26|11983
1688137200000|2023-06-30 15:00:00|294.62|293.12|295.61|294.11|300.22|298.72|292.39|290.89|11526
1688140800000|2023-06-30 16:00:00|295.52|294.02|323.54|322.04|326.64|325.14|293.87|292.37|12229
1688144400000|2023-06-30 17:00:00|323.88|322.38|315.52|314.02|330|328.5|314.8|313.3|11912
1688148000000|2023-06-30 18:00:00|315.53|314.03|297.31|295.81|317.73|316.23|289.38|287.88|12231
1688151600000|2023-06-30 19:00:00|297.3|295.8|302.92|301.42|306.8|305.3|295.82|294.32|10573
1688155200000|2023-06-30 20:00:00|302.89|301.39|301.49|299.99|306.64|305.14|300.01|298.51|9756
1688194800000|2023-07-01 07:00:00|292.5|291|296.33|294.83|296.9|295.4|288.19|286.69|8470
1688198400000|2023-07-01 08:00:00|296.31|294.81|296.75|295.25|302.15|300.65|293.68|292.18|9933
1688202000000|2023-07-01 09:00:00|296.74|295.24|297.16|295.66|298.17|296.67|293.82|292.32|8034
1688205600000|2023-07-01 10:00:00|297.17|295.67|290.78|289.28|298.3|296.8|289.2|287.7|8922
1688209200000|2023-07-01 11:00:00|290.79|289.29|293.18|291.68|295.35|293.85|290.77|289.27|7692
1688212800000|2023-07-01 12:00:00|293.17|291.67|288.32|286.82|296.37|294.87|287.9|286.4|8635
1688216400000|2023-07-01 13:00:00|288.34|286.84|289.36|287.86|290.91|289.41|286.05|284.55|8784
1688220000000|2023-07-01 14:00:00|289.35|287.85|287.39|285.89|290.49|288.99|286.72|285.22|8408
1688223600000|2023-07-01 15:00:00|287.37|285.87|291.82|290.32|293.48|291.98|285.86|284.36|9280
1688227200000|2023-07-01 16:00:00|291.81|290.31|289.47|287.97|293.37|291.87|286.98|285.48|8570
1688230800000|2023-07-01 17:00:00|289.48|287.98|291.39|289.89|296.05|294.55|288.11|286.61|8935
1688234400000|2023-07-01 18:00:00|291.52|290.02|293.29|291.79|294.1|292.6|291.24|289.74|7053
1688238000000|2023-07-01 19:00:00|293.27|291.77|292.16|290.66|294.41|292.91|291.87|290.37|6931
1688241600000|2023-07-01 20:00:00|292.17|290.67|291.68|290.18|292.67|291.17|289.26|287.76|6311
1688245200000|2023-07-01 21:00:00|291.69|290.19|288.98|287.48|292.3|290.8|288.31|286.81|5234
1688248800000|2023-07-01 22:00:00|288.97|287.47|291.25|289.75|294.94|293.44|288.8|287.3|6552
1688252400000|2023-07-01 23:00:00|291.3|289.8|292.09|290.59|292.19|290.69|289.21|287.71|5856
1688256000000|2023-07-02 00:00:00|292.1|290.6|285.48|283.98|295.88|294.38|279.03|277.53|10097
1688259600000|2023-07-02 01:00:00|285.46|283.96|282.29|280.79|286.96|285.46|281|279.5|7469
1688263200000|2023-07-02 02:00:00|282.36|280.86|281.96|280.46|283.88|282.38|275.68|274.18|8327
1688266800000|2023-07-02 03:00:00|281.95|280.45|271.99|270.49|282.65|281.15|269.58|268.08|8967
1688270400000|2023-07-02 04:00:00|271.98|270.48|273.63|272.13|275.15|273.65|268.97|267.47|9149
1688274000000|2023-07-02 05:00:00|273.62|272.12|278.58|277.08|280.41|278.91|272.22|270.72|9342
1688277600000|2023-07-02 06:00:00|278.57|277.07|283.05|281.55|286.92|285.42|277.62|276.12|9149
1688281200000|2023-07-02 07:00:00|283.04|281.54|289|287.5|292.56|291.06|282.56|281.06|9477
1688284800000|2023-07-02 08:00:00|288.99|287.49|289.89|288.39|291.22|289.72|286.86|285.36|8103
1688288400000|2023-07-02 09:00:00|289.88|288.38|303.15|301.65|309.3|307.8|289.59|288.09|10454
1688292000000|2023-07-02 10:00:00|303.16|301.66|299.55|298.05|306.03|304.53|297.59|296.09|9280
1688295600000|2023-07-02 11:00:00|299.56|298.06|299.05|297.55|302.3|300.8|297.48|295.98|8197
1688299200000|2023-07-02 12:00:00|299.04|297.54|300.41|298.91|303.41|301.91|297.57|296.07|8872
1688302800000|2023-07-02 13:00:00|300.42|298.92|296.75|295.25|301.76|300.26|293.9|292.4|8350
1688306400000|2023-07-02 14:00:00|296.72|295.22|297.78|296.28|301.15|299.65|291.06|289.56|9284
1688310000000|2023-07-02 15:00:00|297.87|296.37|298.02|296.52|299.61|298.11|297.47|295.97|1199
1688313600000|2023-07-02 16:00:00|295.81|294.31|295.31|293.81|297.33|295.83|293.42|291.92|8211
1688317200000|2023-07-02 17:00:00|295.32|293.82|292.37|290.87|295.69|294.19|290.93|289.43|7527
1688320800000|2023-07-02 18:00:00|292.41|290.91|295.14|293.64|295.4|293.9|289.6|288.1|7274
1688324400000|2023-07-02 19:00:00|295.15|293.65|297.35|293.85|299.06|297.45|294.68|293.18|6332
1688328000000|2023-07-02 20:00:00|297.34|293.84|297.36|293.86|298.19|294.69|294.84|291.34|6219
1688331600000|2023-07-02 21:00:00|297.37|293.87|293.89|292.39|297.95|295.63|293.54|292.04|6205
1688335200000|2023-07-02 22:00:00|293.9|292.4|299.99|298.49|304.21|302.71|293.86|292.36|9927
1688338800000|2023-07-02 23:00:00|300.02|298.52|299.91|298.41|303.37|301.87|298.51|297.01|9399
1688342400000|2023-07-03 00:00:00|299.9|298.4|295.59|294.09|300.11|298.61|294.24|292.74|9985
1688346000000|2023-07-03 01:00:00|295.58|294.08|299.15|297.65|303.31|301.81|295.34|293.84|9336
1688349600000|2023-07-03 02:00:00|299.14|297.64|300.47|298.97|302.83|301.33|298.37|296.87|9169
1688353200000|2023-07-03 03:00:00|300.48|298.98|299.65|298.15|300.85|299.35|298.34|296.84|8215
1688356800000|2023-07-03 04:00:00|299.64|298.14|297.09|295.59|300.72|299.22|296.22|294.72|8392
1688360400000|2023-07-03 05:00:00|297.07|295.57|297.78|296.28|298.14|296.64|296.08|294.58|7278
1688364000000|2023-07-03 06:00:00|297.79|296.29|293.34|291.84|297.79|296.29|290.61|289.11|8844
1688367600000|2023-07-03 07:00:00|293.32|291.82|296|294.5|298.44|296.94|292.3|290.8|8912
1688371200000|2023-07-03 08:00:00|296.01|294.51|294.48|292.98|297.03|295.53|293.13|291.63|8869
1688374800000|2023-07-03 09:00:00|294.49|292.99|292.24|290.74|295.66|294.16|292.06|290.56|8203
1688378400000|2023-07-03 10:00:00|292.25|290.75|295.61|294.11|297.64|296.14|290.85|289.35|6093
1688382000000|2023-07-03 11:00:00|295.6|294.1|294.09|292.59|296.56|295.06|293.84|292.34|4372
1688385600000|2023-07-03 12:00:00|294.12|292.62|292.05|290.55|294.56|293.06|287.89|286.39|5450
1688389200000|2023-07-03 13:00:00|292.08|290.58|290.73|289.23|293.89|292.39|288.76|287.26|6892
1688392800000|2023-07-03 14:00:00|290.74|289.24|292.31|290.81|294.37|292.87|290.02|288.52|10180
1688396400000|2023-07-03 15:00:00|292.33|290.83|291.22|289.72|296.06|294.56|290.33|288.83|10290
1688400000000|2023-07-03 16:00:00|291.21|289.71|287.27|285.77|291.74|290.24|284.74|283.24|10431
1688403600000|2023-07-03 17:00:00|287.26|285.76|287.69|286.19|288.67|287.17|284.41|282.91|8895
1688407200000|2023-07-03 18:00:00|287.7|286.2|286.97|285.47|288.12|286.62|284.46|282.96|8465
1688410800000|2023-07-03 19:00:00|286.98|285.48|288.84|287.34|290.72|289.22|284.14|282.64|9449
1688414400000|2023-07-03 20:00:00|288.81|287.31|286.29|284.79|289.81|288.31|286.29|284.79|7887
1688418000000|2023-07-03 21:00:00|286.31|284.81|282.81|281.31|287.17|285.67|280.62|279.12|5547
1688421600000|2023-07-03 22:00:00|282.8|281.3|284.85|283.35|285.69|284.19|281.49|279.99|7080
1688425200000|2023-07-03 23:00:00|284.84|283.34|292.91|291.41|293.63|292.13|283.4|281.9|8163
1688428800000|2023-07-04 00:00:00|292.92|291.42|285.37|283.87|293.93|292.43|283.91|282.41|7879
1688432400000|2023-07-04 01:00:00|285.39|283.89|284.73|283.23|286.25|284.75|281.96|280.46|8655
1688436000000|2023-07-04 02:00:00|284.75|283.25|285.68|284.18|286.04|284.54|283.51|282.01|7693
1688439600000|2023-07-04 03:00:00|285.67|284.17|286.83|285.33|289.48|287.98|284.98|283.48|8350
1688443200000|2023-07-04 04:00:00|286.85|285.35|284.9|283.4|287.36|285.86|283.23|281.73|8339
1688446800000|2023-07-04 05:00:00|284.87|283.37|282.32|280.82|285.67|284.17|281.4|279.9|8475
1688450400000|2023-07-04 06:00:00|282.33|280.83|282.84|281.34|284.46|282.96|281.57|280.07|8165
1688454000000|2023-07-04 07:00:00|282.85|281.35|281.15|279.65|283.99|282.49|280.53|279.03|7548
1688457600000|2023-07-04 08:00:00|281.13|279.63|282.34|280.84|283.83|282.33|280.93|279.43|7913
1688461200000|2023-07-04 09:00:00|282.33|280.83|284.92|283.42|285.46|283.96|278.16|276.66|9118
1688464800000|2023-07-04 10:00:00|284.91|283.41|285.26|283.76|286.63|285.13|283.29|281.79|8062
1688468400000|2023-07-04 11:00:00|285.27|283.77|285.27|283.77|286.21|284.71|283.74|282.24|7160
1688472000000|2023-07-04 12:00:00|285.28|283.78|283.51|282.01|285.39|283.89|282.38|280.88|7895
1688475600000|2023-07-04 13:00:00|283.52|282.02|282.78|281.28|284.33|282.83|281.3|279.8|7590
1688479200000|2023-07-04 14:00:00|282.79|281.29|281.16|279.66|283.63|282.13|280.63|279.13|7469
1688482800000|2023-07-04 15:00:00|281.15|279.65|279.3|277.8|282.78|281.28|278.08|276.58|8722
1688486400000|2023-07-04 16:00:00|279.29|277.79|278.08|276.58|282.35|280.85|277.19|275.69|9868
1688490000000|2023-07-04 17:00:00|278.05|276.55|278.17|276.67|279.74|278.24|277.21|275.71|9167
1688493600000|2023-07-04 18:00:00|278.16|276.66|278.75|277.25|281.41|279.91|277.74|276.24|8082
1688497200000|2023-07-04 19:00:00|278.74|277.24|274.5|273|279.14|277.64|272.99|271.49|9905
1688500800000|2023-07-04 20:00:00|274.51|273.01|277.87|276.37|278.29|276.79|273.77|272.27|7539
1688504400000|2023-07-04 21:00:00|277.86|276.36|278.39|276.89|279.27|277.77|276.33|274.83|5246
1688508000000|2023-07-04 22:00:00|278.38|276.88|274.82|273.32|278.68|277.18|272.84|271.34|7289
1688511600000|2023-07-04 23:00:00|274.84|273.34|273.1|271.6|275.98|274.48|272.01|270.51|8836
1688515200000|2023-07-05 00:00:00|273.12|271.62|273.51|272.01|278.21|276.71|272.33|270.83|9373
1688518800000|2023-07-05 01:00:00|273.45|271.95|275.27|273.77|277.35|275.85|273.36|271.86|7591
1688522400000|2023-07-05 02:00:00|275.32|273.82|277.88|276.38|279.3|277.8|275.28|273.78|8246
1688526000000|2023-07-05 03:00:00|277.9|276.4|276.45|274.95|277.92|276.42|275.77|274.27|6538
1688529600000|2023-07-05 04:00:00|276.4|274.9|275.62|274.12|276.68|275.18|274.16|272.66|6430
1688533200000|2023-07-05 05:00:00|275.64|274.14|273.99|272.49|276.5|275|273.26|271.76|7085
1688536800000|2023-07-05 06:00:00|274|272.5|273.75|272.25|275.8|274.3|273.24|271.74|6590
1688540400000|2023-07-05 07:00:00|273.76|272.26|273.92|272.42|274.82|273.32|272.88|271.38|5291
1688544000000|2023-07-05 08:00:00|273.91|272.41|275.9|274.4|275.96|274.46|269.5|268|9140
1688547600000|2023-07-05 09:00:00|275.84|274.34|273.45|271.95|276.86|275.36|272.99|271.49|7744
1688551200000|2023-07-05 10:00:00|273.47|271.97|264.41|262.91|275.53|274.03|261.58|260.08|10037
1688554800000|2023-07-05 11:00:00|264.4|262.9|265.21|263.71|267.44|265.94|263.75|262.25|9776
1688558400000|2023-07-05 12:00:00|265.22|263.72|258.59|257.09|265.79|264.29|258.2|256.7|10268
1688562000000|2023-07-05 13:00:00|258.58|257.08|262.55|261.05|263.71|262.21|256.82|255.32|10860
1688565600000|2023-07-05 14:00:00|262.58|261.08|256.68|255.18|263.64|262.14|255.05|253.55|7566
1688569200000|2023-07-05 15:00:00|256.69|255.19|254.24|252.74|257.18|255.68|249.36|247.86|10579
1688572800000|2023-07-05 16:00:00|254.25|252.75|255.05|253.55|257.47|255.97|253.15|251.65|9319
1688576400000|2023-07-05 17:00:00|255.04|253.54|256|254.5|258.62|257.12|254.98|253.48|7414
1688580000000|2023-07-05 18:00:00|255.97|254.47|254.8|253.3|258.65|257.15|253.26|251.76|7839
1688583600000|2023-07-05 19:00:00|254.95|253.45|255.6|254.1|257.57|256.07|254.66|253.16|7637
1688587200000|2023-07-05 20:00:00|255.57|254.07|260.49|258.99|263.79|262.29|254.88|253.38|7620
1688590800000|2023-07-05 21:00:00|260.5|259|263.68|262.18|269.58|268.08|260.08|258.58|7784
1688594400000|2023-07-05 22:00:00|263.65|262.15|271.94|270.44|273.59|272.09|262.87|261.37|7854
1688598000000|2023-07-05 23:00:00|271.93|270.43|272.66|271.16|274.62|273.12|269.13|267.63|6492
1688601600000|2023-07-06 00:00:00|272.65|271.15|271.03|269.53|272.65|271.15|268.78|267.28|8170
1688605200000|2023-07-06 01:00:00|271.05|269.55|277.58|276.08|281.44|279.94|270.48|268.98|8642
1688608800000|2023-07-06 02:00:00|277.57|276.07|277.57|276.07|280.91|279.41|277|275.5|8850
1688612400000|2023-07-06 03:00:00|277.49|275.99|277.11|275.61|278.69|277.19|276.68|275.18|7225
1688616000000|2023-07-06 04:00:00|277.14|275.64|278.21|276.71|278.31|276.81|275.54|274.04|7391
1688619600000|2023-07-06 05:00:00|278.23|276.73|296.66|295.16|300.71|299.21|277.66|276.16|10810
1688623200000|2023-07-06 06:00:00|296.67|295.17|295.02|293.52|297.93|296.43|292.81|291.31|10215
1688626800000|2023-07-06 07:00:00|295|293.5|292.71|291.21|295.58|294.08|290.32|288.82|9449
1688630400000|2023-07-06 08:00:00|292.77|291.27|296.98|295.48|298.87|297.37|291.52|290.02|9980
1688634000000|2023-07-06 09:00:00|296.99|295.49|297.03|295.53|304.24|302.74|295.53|294.03|10705
1688637600000|2023-07-06 10:00:00|297.06|295.56|297.9|296.4|298.6|297.1|294.76|293.26|8904
1688641200000|2023-07-06 11:00:00|297.88|296.38|292.55|291.05|298.46|296.96|289.84|288.34|9399
1688644800000|2023-07-06 12:00:00|292.54|291.04|287.45|285.95|293.43|291.93|283.45|281.95|10850
1688648400000|2023-07-06 13:00:00|287.47|285.97|283.53|282.03|290.31|288.81|281.92|280.42|9151
1688652000000|2023-07-06 14:00:00|283.49|281.99|286.46|284.96|286.5|285|276.32|274.82|11651
1688655600000|2023-07-06 15:00:00|286.39|284.89|286.33|284.83|288.45|286.95|282.41|280.91|10851
1688659200000|2023-07-06 16:00:00|286.35|284.85|281.06|279.56|288.93|287.43|278.68|277.18|10190
1688662800000|2023-07-06 17:00:00|281.01|279.51|284.64|283.14|285.46|283.96|280.5|279|9299
1688666400000|2023-07-06 18:00:00|284.69|283.19|288.77|287.27|289.54|288.04|284.29|282.79|9470
1688670000000|2023-07-06 19:00:00|288.83|287.33|283.45|281.95|289.04|287.54|282.22|280.72|9186
1688673600000|2023-07-06 20:00:00|283.44|281.94|285.61|284.11|286.86|285.36|283.1|281.6|7551
1688677200000|2023-07-06 21:00:00|285.77|284.27|286.36|284.86|287.35|285.85|282.71|281.21|6757
1688680800000|2023-07-06 22:00:00|286.38|284.88|287.44|285.94|289.16|287.66|284.21|282.71|8565
1688684400000|2023-07-06 23:00:00|287.48|285.98|275.69|274.19|287.49|285.99|274.49|272.99|10924
1688688000000|2023-07-07 00:00:00|275.7|274.2|283.69|282.19|285.88|284.38|273.14|271.64|10956
1688691600000|2023-07-07 01:00:00|283.62|282.12|283.54|282.04|284.76|283.26|279.44|277.94|9220
1688695200000|2023-07-07 02:00:00|283.5|282|285.7|284.2|288.19|286.69|282.85|281.35|9007
1688698800000|2023-07-07 03:00:00|285.74|284.24|285.8|284.3|286.9|285.4|283.2|281.7|8380
1688702400000|2023-07-07 04:00:00|285.78|284.28|281.65|280.15|286.26|284.76|280.54|279.04|8769
1688706000000|2023-07-07 05:00:00|281.64|280.14|284.35|282.85|287.64|286.14|279.78|278.28|9661
1688709600000|2023-07-07 06:00:00|284.36|282.86|282.2|280.7|285.52|284.02|281.67|280.17|8363
1688713200000|2023-07-07 07:00:00|282.18|280.68|281.17|279.67|284.25|282.75|278.13|276.63|9003
1688716800000|2023-07-07 08:00:00|281.13|279.63|279.62|278.12|282.94|281.44|279.41|277.91|9174
1688720400000|2023-07-07 09:00:00|279.57|278.07|282.06|280.56|283.6|282.1|279.48|277.98|8326
1688724000000|2023-07-07 10:00:00|282.04|280.54|282.06|280.56|282.52|281.02|280.07|278.57|8416
1688727600000|2023-07-07 11:00:00|282.05|280.55|279.25|277.75|282.65|281.15|278.75|277.25|7647
1688731200000|2023-07-07 12:00:00|279.21|277.71|280.52|279.02|282.52|281.02|275.14|273.64|9929
1688734800000|2023-07-07 13:00:00|280.58|279.08|287.45|285.95|288.06|286.56|277.77|276.27|9784
1688738400000|2023-07-07 14:00:00|287.38|285.88|283.6|282.1|289.77|288.27|283.15|281.65|10233
1688742000000|2023-07-07 15:00:00|283.63|282.13|284.1|282.6|284.55|283.05|281.67|280.17|8026
1688745600000|2023-07-07 16:00:00|284.09|282.59|282.15|280.65|284.86|283.36|280.5|279|7941
1688749200000|2023-07-07 17:00:00|282.14|280.64|281.82|280.32|283.04|281.54|280.23|278.73|7635
1688752800000|2023-07-07 18:00:00|281.84|280.34|279.23|277.73|282.19|280.69|278.72|277.22|6945
1688756400000|2023-07-07 19:00:00|279.21|277.71|281.2|279.7|281.82|280.32|278.72|277.22|7508
1688760000000|2023-07-07 20:00:00|281.15|279.65|280.51|279.01|281.6|280.1|279.74|278.24|4306
1688799600000|2023-07-08 07:00:00|278.67|277.17|279.78|278.28|280.28|278.78|278.41|276.91|4807
1688803200000|2023-07-08 08:00:00|279.79|278.29|280.55|279.05|281.12|279.62|279.13|277.63|5222
1688806800000|2023-07-08 09:00:00|280.54|279.04|279.17|277.67|280.74|279.24|278.46|276.96|4397
1688810400000|2023-07-08 10:00:00|279.18|277.68|278.44|276.94|279.19|277.69|277.96|276.46|3565
1688814000000|2023-07-08 11:00:00|278.43|276.93|270.69|269.19|278.81|277.31|265.98|264.48|6574
1688817600000|2023-07-08 12:00:00|270.67|269.17|266.89|265.39|270.8|269.3|265.75|264.25|6220
1688821200000|2023-07-08 13:00:00|266.87|265.37|268.76|267.26|270.44|268.94|266.24|264.74|6354
1688824800000|2023-07-08 14:00:00|268.74|267.24|268.47|266.97|269.67|268.17|267.43|265.93|5903
1688828400000|2023-07-08 15:00:00|268.48|266.98|267.79|266.29|269.03|267.53|267.09|265.59|4937
1688832000000|2023-07-08 16:00:00|267.8|266.3|267.12|265.62|269.01|267.51|266.69|265.19|5282
1688835600000|2023-07-08 17:00:00|267.11|265.61|263.75|262.25|267.37|265.87|262.68|261.18|5980
1688839200000|2023-07-08 18:00:00|263.73|262.23|267.53|266.03|268.38|266.88|262.74|261.24|6614
1688842800000|2023-07-08 19:00:00|267.52|266.02|268.9|267.4|270.75|269.25|266.51|265.01|6490
1688846400000|2023-07-08 20:00:00|268.88|267.38|267.53|266.03|269.05|267.55|264.59|263.09|6067
1688850000000|2023-07-08 21:00:00|267.54|266.04|269.57|268.07|270.24|268.74|266.6|265.1|4974
1688853600000|2023-07-08 22:00:00|269.56|268.06|270.01|268.51|270.57|269.07|268.1|266.6|4954
1688857200000|2023-07-08 23:00:00|270.04|268.54|272.74|271.24|273.81|272.31|269|267.5|5006
1688860800000|2023-07-09 00:00:00|272.73|271.23|277.06|275.56|279.98|278.48|270.44|268.94|7454
1688864400000|2023-07-09 01:00:00|277.07|275.57|275.67|274.17|277.91|276.41|274.37|272.87|6243
1688868000000|2023-07-09 02:00:00|275.68|274.18|274.77|273.27|277.44|275.94|274.08|272.58|5083
1688871600000|2023-07-09 03:00:00|274.76|273.26|274.16|272.66|275.55|274.05|274.01|272.51|4093
1688875200000|2023-07-09 04:00:00|274.17|272.67|271.94|270.44|274.48|272.98|271.84|270.34|5023
1688878800000|2023-07-09 05:00:00|271.98|270.48|271.24|269.74|273.07|271.57|270.83|269.33|3951
1688882400000|2023-07-09 06:00:00|271.25|269.75|268.08|266.58|271.91|270.41|267.26|265.76|4643
1688886000000|2023-07-09 07:00:00|268.09|266.59|269.01|267.51|269.64|268.14|267.61|266.11|5518
1688889600000|2023-07-09 08:00:00|269.02|267.52|270.29|268.79|271.22|269.72|268.86|267.36|5409
1688893200000|2023-07-09 09:00:00|270.27|268.77|269.17|267.67|270.85|269.35|268.77|267.27|4144
1688896800000|2023-07-09 10:00:00|269.16|267.66|269.3|267.8|270.18|268.68|268.4|266.9|4494
1688900400000|2023-07-09 11:00:00|269.28|267.78|268.99|267.49|269.72|268.22|268.03|266.53|4773
1688904000000|2023-07-09 12:00:00|269.01|267.51|271.53|270.03|274.33|272.83|268.58|267.08|6037
1688907600000|2023-07-09 13:00:00|271.54|270.04|268.13|266.63|272.27|270.77|267.66|266.16|6132
1688911200000|2023-07-09 14:00:00|268.12|266.62|268.85|267.35|270.61|269.11|264.73|263.23|7753
1688914800000|2023-07-09 15:00:00|268.86|267.36|268.89|267.39|269.7|268.2|267.44|265.94|5547
1688918400000|2023-07-09 16:00:00|268.88|267.38|269.28|267.78|271.28|269.78|268.07|266.57|4823
1688922000000|2023-07-09 17:00:00|269.27|267.77|268.99|267.49|269.28|267.78|267.69|266.19|4830
1688925600000|2023-07-09 18:00:00|268.98|267.48|268.85|267.35|269.98|268.48|268.55|267.05|4294
1688929200000|2023-07-09 19:00:00|268.84|267.34|269.5|266|270.14|268.04|267.19|265.69|4847
1688932800000|2023-07-09 20:00:00|269.51|266.01|268.16|264.66|270.32|266.82|266.24|262.74|5394
1688936400000|2023-07-09 21:00:00|268.15|264.65|266.5|265|268.61|266.41|265.93|264.43|5355
1688940000000|2023-07-09 22:00:00|266.52|265.02|266.65|265.15|267.76|266.26|262.91|261.41|8035
1688943600000|2023-07-09 23:00:00|266.63|265.13|266.36|264.86|267.53|266.03|265.01|263.51|6209
1688947200000|2023-07-10 00:00:00|266.37|264.87|264.13|262.63|266.89|265.39|259.2|257.7|9752
1688950800000|2023-07-10 01:00:00|264.12|262.62|268.48|266.98|270.96|269.46|263.3|261.8|8903
1688954400000|2023-07-10 02:00:00|268.49|266.99|273.07|271.57|275.59|274.09|267.31|265.81|8797
1688958000000|2023-07-10 03:00:00|273.13|271.63|271.13|269.63|274.23|272.73|270.63|269.13|7906
1688961600000|2023-07-10 04:00:00|271.14|269.64|269.16|267.66|271.29|269.79|268.54|267.04|6239
1688965200000|2023-07-10 05:00:00|269.15|267.65|265.64|264.14|269.96|268.46|265.23|263.73|6962
1688968800000|2023-07-10 06:00:00|265.63|264.13|266.16|264.66|267.19|265.69|265.2|263.7|6502
1688972400000|2023-07-10 07:00:00|266.18|264.68|265.02|263.52|267.39|265.89|264.82|263.32|6432
1688976000000|2023-07-10 08:00:00|264.99|263.49|267.1|265.6|267.5|266|262.21|260.71|7200
1688979600000|2023-07-10 09:00:00|267.08|265.58|270.55|269.05|272.44|270.94|265.99|264.49|7482
1688983200000|2023-07-10 10:00:00|270.54|269.04|269.86|268.36|272.21|270.71|268.76|267.26|6925
1688986800000|2023-07-10 11:00:00|269.87|268.37|269.69|268.19|270.56|269.06|268.7|267.2|6978
1688990400000|2023-07-10 12:00:00|269.74|268.24|268.1|266.6|271.07|269.57|267.55|266.05|7908
1688994000000|2023-07-10 13:00:00|268.12|266.62|269.89|268.39|271.38|269.88|267.59|266.09|7291
1688997600000|2023-07-10 14:00:00|269.78|268.28|279.36|277.86|282.5|281|269.75|268.25|10010
1689001200000|2023-07-10 15:00:00|279.35|277.85|276.95|275.45|279.72|278.22|275.62|274.12|9111
1689004800000|2023-07-10 16:00:00|276.96|275.46|277.87|276.37|279.09|277.59|275.23|273.73|8660
1689008400000|2023-07-10 17:00:00|277.86|276.36|274.76|273.26|278.19|276.69|274.52|273.02|7380
1689012000000|2023-07-10 18:00:00|274.77|273.27|277.15|275.65|278.41|276.91|274.11|272.61|8411
1689015600000|2023-07-10 19:00:00|277.17|275.67|283.94|282.44|285.49|283.99|276.44|274.94|9292
1689019200000|2023-07-10 20:00:00|284.11|282.61|281.94|280.44|288.42|286.92|281.5|280|9569
1689022800000|2023-07-10 21:00:00|281.92|280.42|278.65|277.15|282.69|281.19|278.06|276.56|5618
1689026400000|2023-07-10 22:00:00|278.66|277.16|276.11|274.61|279.4|277.9|275.1|273.6|9053
1689030000000|2023-07-10 23:00:00|276.09|274.59|275.55|274.05|277.29|275.79|273.6|272.1|7054
1689033600000|2023-07-11 00:00:00|275.52|274.02|274.9|273.4|278.1|276.6|274.03|272.53|7274
1689037200000|2023-07-11 01:00:00|274.83|273.33|276.31|274.81|276.78|275.28|274.77|273.27|7194
1689040800000|2023-07-11 02:00:00|276.3|274.8|273.57|272.07|276.57|275.07|273.46|271.96|6318
1689044400000|2023-07-11 03:00:00|273.55|272.05|274.76|273.26|274.92|273.42|273.04|271.54|6163
1689048000000|2023-07-11 04:00:00|274.75|273.25|273.97|272.47|275.38|273.88|272.59|271.09|5224
1689051600000|2023-07-11 05:00:00|273.96|272.46|274.2|272.7|274.46|272.96|272.75|271.25|4837
1689055200000|2023-07-11 06:00:00|274.24|272.74|276.84|275.34|277.53|276.03|273.84|272.34|6389
1689058800000|2023-07-11 07:00:00|276.85|275.35|275.61|274.11|278.29|276.79|275.29|273.79|5362
1689062400000|2023-07-11 08:00:00|275.58|274.08|274.06|272.56|276.12|274.62|274.03|272.53|4515
1689066000000|2023-07-11 09:00:00|274.05|272.55|274.23|272.73|275.16|273.66|272.93|271.43|6492
1689069600000|2023-07-11 10:00:00|274.22|272.72|274.33|272.83|275.06|273.56|273.42|271.92|5444
1689073200000|2023-07-11 11:00:00|274.32|272.82|274.21|272.71|275.6|274.1|273.7|272.2|4806
1689076800000|2023-07-11 12:00:00|274.2|272.7|274.19|272.69|274.43|272.93|272.9|271.4|4885
1689080400000|2023-07-11 13:00:00|274.2|272.7|273.97|272.47|275.21|273.71|272.41|270.91|5710
1689084000000|2023-07-11 14:00:00|274|272.5|274.82|273.32|276.01|274.51|272.62|271.12|8058
1689087600000|2023-07-11 15:00:00|274.85|273.35|274.66|273.16|278.27|276.77|273.69|272.19|8310
1689091200000|2023-07-11 16:00:00|274.67|273.17|273.56|272.06|275.11|273.61|271.02|269.52|6879
1689094800000|2023-07-11 17:00:00|273.57|272.07|274.06|272.56|274.71|273.21|272.79|271.29|5021
1689098400000|2023-07-11 18:00:00|274.05|272.55|274.46|272.96|274.69|273.19|272.62|271.12|4697
1689102000000|2023-07-11 19:00:00|274.47|272.97|274.99|273.49|275.83|274.33|274.23|272.73|5375
1689105600000|2023-07-11 20:00:00|275.01|273.51|274.72|273.22|276.02|274.52|274.38|272.88|3965
1689109200000|2023-07-11 21:00:00|274.73|273.23|275.17|273.67|275.42|273.92|274.4|272.9|2187
1689112800000|2023-07-11 22:00:00|275.19|273.69|275.82|274.32|275.84|274.34|274.41|272.91|4159
1689116400000|2023-07-11 23:00:00|275.81|274.31|274.7|273.2|276.2|274.7|274.52|273.02|4727
1689120000000|2023-07-12 00:00:00|274.69|273.19|275.31|273.81|275.84|274.34|273.5|272|5025
1689123600000|2023-07-12 01:00:00|275.3|273.8|275.72|274.22|277.61|276.11|274.88|273.38|6703
1689127200000|2023-07-12 02:00:00|275.73|274.23|275.78|274.28|277.42|275.92|275.55|274.05|5708
1689130800000|2023-07-12 03:00:00|275.8|274.3|275.31|273.81|276.18|274.68|274.85|273.35|4340
1689134400000|2023-07-12 04:00:00|275.28|273.78|275.5|274|275.67|274.17|274.39|272.89|4451
1689138000000|2023-07-12 05:00:00|275.45|273.95|276.19|274.69|276.9|275.4|275.27|273.77|5198
1689141600000|2023-07-12 06:00:00|276.2|274.7|276.85|275.35|277.54|276.04|275.34|273.84|6276
1689145200000|2023-07-12 07:00:00|276.84|275.34|284.72|283.22|287.15|285.65|276.73|275.23|9291
1689148800000|2023-07-12 08:00:00|284.73|283.23|283.66|282.16|286.39|284.89|283.46|281.96|7811
1689152400000|2023-07-12 09:00:00|283.65|282.15|285.33|283.83|285.72|284.22|283.39|281.89|4432
1689156000000|2023-07-12 10:00:00|285.3|283.8|285.07|283.57|287.63|286.13|283.64|282.14|6192
1689159600000|2023-07-12 11:00:00|285.06|283.56|286.13|284.63|286.3|284.8|284.34|282.84|5422
1689163200000|2023-07-12 12:00:00|286.11|284.61|287.34|285.84|295.38|293.88|284.81|283.31|9131
1689166800000|2023-07-12 13:00:00|287.37|285.87|286.1|284.6|289.92|288.42|281.14|279.64|9755
1689170400000|2023-07-12 14:00:00|286.12|284.62|286.86|285.36|288.25|286.75|284.57|283.07|8333
1689174000000|2023-07-12 15:00:00|286.87|285.37|283.65|282.15|288.34|286.84|281.84|280.34|9264
1689177600000|2023-07-12 16:00:00|283.71|282.21|282.82|281.32|284.17|282.67|280.2|278.7|7636
1689181200000|2023-07-12 17:00:00|282.83|281.33|281.75|280.25|283.37|281.87|281.07|279.57|5779
1689184800000|2023-07-12 18:00:00|281.73|280.23|282.79|281.29|283.51|282.01|281.63|280.13|4203
1689188400000|2023-07-12 19:00:00|282.8|281.3|278.84|277.34|282.83|281.33|277.27|275.77|6955
1689192000000|2023-07-12 20:00:00|278.83|277.33|280.06|278.56|280.47|278.97|278.32|276.82|4778
1689195600000|2023-07-12 21:00:00|280.07|278.57|279.49|277.99|280.07|278.57|278.62|277.12|3221
1689199200000|2023-07-12 22:00:00|279.51|278.01|279.85|278.35|280.11|278.61|279.12|277.62|3770
1689202800000|2023-07-12 23:00:00|279.86|278.36|282.95|281.45|284.39|282.89|279.79|278.29|6381
1689206400000|2023-07-13 00:00:00|282.92|281.42|283.09|281.59|286.71|285.21|282.58|281.08|7708
1689210000000|2023-07-13 01:00:00|283.06|281.56|283.66|282.16|284.33|282.83|281.64|280.14|5767
1689213600000|2023-07-13 02:00:00|283.65|282.15|283.74|282.24|285.67|284.17|283.19|281.69|6102
1689217200000|2023-07-13 03:00:00|283.73|282.23|282.46|280.96|285.38|283.88|282.39|280.89|7003
1689220800000|2023-07-13 04:00:00|282.45|280.95|280.56|279.06|282.56|281.06|280.15|278.65|6171
1689224400000|2023-07-13 05:00:00|280.57|279.07|281.75|280.25|281.78|280.28|279.09|277.59|6033
1689228000000|2023-07-13 06:00:00|281.74|280.24|285.12|283.62|285.33|283.83|281.01|279.51|6777
1689231600000|2023-07-13 07:00:00|285.13|283.63|284.67|283.17|290.17|288.67|284.38|282.88|7580
1689235200000|2023-07-13 08:00:00|284.68|283.18|284.58|283.08|285.16|283.66|283.32|281.82|6352
1689238800000|2023-07-13 09:00:00|284.56|283.06|285.9|284.4|286.98|285.48|284.35|282.85|7093
1689242400000|2023-07-13 10:00:00|285.91|284.41|286.15|284.65|287.92|286.42|285.1|283.6|5750
1689246000000|2023-07-13 11:00:00|286.16|284.66|286.26|284.76|286.67|285.17|284.91|283.41|5311
1689249600000|2023-07-13 12:00:00|286.28|284.78|284.94|283.44|288.69|287.19|283.64|282.14|7951
1689253200000|2023-07-13 13:00:00|284.97|283.47|285.97|284.47|286.59|285.09|284.07|282.57|6633
1689256800000|2023-07-13 14:00:00|286.03|284.53|283.87|282.37|286.43|284.93|283.86|282.36|6327
1689260400000|2023-07-13 15:00:00|283.88|282.38|286.68|285.18|293.04|291.54|283.86|282.36|8824
1689264000000|2023-07-13 16:00:00|286.74|285.24|280.84|279.34|287.51|286.01|279.53|278.03|9967
1689267600000|2023-07-13 17:00:00|280.79|279.29|281.52|280.02|282.56|281.06|277.96|276.46|9333
1689271200000|2023-07-13 18:00:00|281.6|280.1|276.91|275.41|289.66|288.16|272.84|271.34|11008
1689274800000|2023-07-13 19:00:00|277.03|275.53|277.93|276.43|280.23|278.73|275.11|273.61|8555
1689278400000|2023-07-13 20:00:00|278|276.5|273.53|272.03|278.84|277.34|272.7|271.2|7685
1689282000000|2023-07-13 21:00:00|273.55|272.05|274.7|273.2|274.81|273.31|269.78|268.28|6873
1689285600000|2023-07-13 22:00:00|274.69|273.19|273.92|272.42|275.11|273.61|271.94|270.44|4115
1689289200000|2023-07-13 23:00:00|273.93|272.43|274.97|273.47|275.88|274.38|273.04|271.54|6103
1689292800000|2023-07-14 00:00:00|274.96|273.46|278.76|277.26|278.97|277.47|272.63|271.13|9001
1689296400000|2023-07-14 01:00:00|278.66|277.16|275.24|273.74|278.71|277.21|273.34|271.84|7978
1689300000000|2023-07-14 02:00:00|275.23|273.73|275.56|274.06|276.03|274.53|273.45|271.95|6072
1689303600000|2023-07-14 03:00:00|275.57|274.07|276.18|274.68|277.79|276.29|275.16|273.66|6336
1689307200000|2023-07-14 04:00:00|276.15|274.65|276.64|275.14|277.85|276.35|274.56|273.06|5808
1689310800000|2023-07-14 05:00:00|276.62|275.12|277.6|276.1|278.66|277.16|276.24|274.74|5504
1689314400000|2023-07-14 06:00:00|277.53|276.03|277.71|276.21|277.86|276.36|276.51|275.01|4371
1689318000000|2023-07-14 07:00:00|277.72|276.22|273.97|272.47|277.84|276.34|271.74|270.24|7055
1689321600000|2023-07-14 08:00:00|273.98|272.48|275.28|273.78|276.09|274.59|273.74|272.24|5643
1689325200000|2023-07-14 09:00:00|275.29|273.79|274.82|273.32|276.12|274.62|273.42|271.92|5469
1689328800000|2023-07-14 10:00:00|274.81|273.31|273.58|272.08|275.14|273.64|273.22|271.72|5508
1689332400000|2023-07-14 11:00:00|273.57|272.07|274.42|272.92|274.73|273.23|273.17|271.67|4173
1689336000000|2023-07-14 12:00:00|274.43|272.93|271.91|270.41|274.56|273.06|271.5|270|5027
1689339600000|2023-07-14 13:00:00|271.86|270.36|274.2|272.7|274.36|272.86|271.43|269.93|6183
1689343200000|2023-07-14 14:00:00|274.19|272.69|273.85|272.35|274.46|272.96|272.76|271.26|5828
1689346800000|2023-07-14 15:00:00|273.87|272.37|273.56|272.06|275.07|273.57|273.06|271.56|6627
1689350400000|2023-07-14 16:00:00|273.54|272.04|267.54|266.04|274.2|272.7|264.03|262.53|8765
1689354000000|2023-07-14 17:00:00|267.53|266.03|265.98|264.48|268.45|266.95|263.31|261.81|10381
1689357600000|2023-07-14 18:00:00|266|264.5|258.69|257.19|269.82|268.32|254.81|253.31|11034
1689361200000|2023-07-14 19:00:00|258.67|257.17|260.1|258.6|261.06|259.56|256.96|255.46|8782
1689364800000|2023-07-14 20:00:00|260.09|258.59|259.68|258.18|262.5|261|256.64|255.14|8270
1689404400000|2023-07-15 07:00:00|255.09|253.59|255.64|254.14|256.55|255.05|254.6|253.1|4197
1689408000000|2023-07-15 08:00:00|255.63|254.13|254.93|253.43|255.89|254.39|253.59|252.09|3864
1689411600000|2023-07-15 09:00:00|254.89|253.39|255.38|253.88|255.62|254.12|253.89|252.39|3248
1689415200000|2023-07-15 10:00:00|255.39|253.89|254.22|252.72|255.64|254.14|254.11|252.61|3015
1689418800000|2023-07-15 11:00:00|254.24|252.74|252.88|251.38|254.73|253.23|252.62|251.12|2978
1689422400000|2023-07-15 12:00:00|252.89|251.39|253.7|252.2|254.29|252.79|252.2|250.7|2533
1689426000000|2023-07-15 13:00:00|253.71|252.21|251.08|249.58|253.78|252.28|246.44|244.94|5396
1689429600000|2023-07-15 14:00:00|251.07|249.57|250.62|249.12|251.86|250.36|249.18|247.68|4838
1689433200000|2023-07-15 15:00:00|250.66|249.16|252.05|250.55|255.6|254.1|249.77|248.27|5818
1689436800000|2023-07-15 16:00:00|252.04|250.54|253.87|252.37|253.87|252.37|249.49|247.99|5636
1689440400000|2023-07-15 17:00:00|253.86|252.36|253.15|251.65|254.9|253.4|252.57|251.07|4014
1689444000000|2023-07-15 18:00:00|253.14|251.64|255.36|253.86|255.52|254.02|252.77|251.27|3997
1689447600000|2023-07-15 19:00:00|255.35|253.85|253.76|252.26|255.5|254|253.46|251.96|3079
1689451200000|2023-07-15 20:00:00|253.74|252.24|253.77|252.27|254.35|252.85|253.17|251.67|2760
1689454800000|2023-07-15 21:00:00|253.78|252.28|251.95|250.45|253.8|252.3|251.57|250.07|2029
1689458400000|2023-07-15 22:00:00|251.96|250.46|251.73|250.23|252.7|251.2|251.35|249.85|2074
1689462000000|2023-07-15 23:00:00|251.72|250.22|254.13|252.63|254.55|253.05|251.21|249.71|2129
1689465600000|2023-07-16 00:00:00|254.14|252.64|258.27|256.77|259.66|258.16|253.2|251.7|4926
1689469200000|2023-07-16 01:00:00|258.3|256.8|260.23|258.73|262.05|260.55|257.68|256.18|6075
1689472800000|2023-07-16 02:00:00|260.24|258.74|258.03|256.53|260.89|259.39|256.17|254.67|6175
1689476400000|2023-07-16 03:00:00|258.02|256.52|256.54|255.04|258.09|256.59|256.19|254.69|3932
1689480000000|2023-07-16 04:00:00|256.56|255.06|255.99|254.49|256.86|255.36|254.51|253.01|3531
1689483600000|2023-07-16 05:00:00|255.98|254.48|258.82|257.32|259.53|258.03|255.76|254.26|3511
1689487200000|2023-07-16 06:00:00|258.81|257.31|256.9|255.4|258.82|257.32|256.31|254.81|3056
1689490800000|2023-07-16 07:00:00|256.89|255.39|258.1|256.6|258.6|257.1|256.15|254.65|3139
1689494400000|2023-07-16 08:00:00|258.11|256.61|257.85|256.35|259|257.5|257.28|255.78|2879
1689498000000|2023-07-16 09:00:00|257.84|256.34|257.65|256.15|258.39|256.89|257.08|255.58|2645
1689501600000|2023-07-16 10:00:00|257.64|256.14|254.62|253.12|257.68|256.18|254.1|252.6|4665
1689505200000|2023-07-16 11:00:00|254.63|253.13|254.4|252.9|254.99|253.49|253.05|251.55|3794
1689508800000|2023-07-16 12:00:00|254.41|252.91|253.99|252.49|255.27|253.77|252.35|250.85|3169
1689512400000|2023-07-16 13:00:00|254|252.5|253.91|252.41|254.57|253.07|252.76|251.26|2919
1689516000000|2023-07-16 14:00:00|253.9|252.4|255.47|253.97|255.87|254.37|253.77|252.27|4634
1689519600000|2023-07-16 15:00:00|255.48|253.98|257.49|255.99|259.19|257.69|254.64|253.14|5024
1689523200000|2023-07-16 16:00:00|257.48|255.98|258.69|257.19|259.12|257.62|256.62|255.12|4522
1689526800000|2023-07-16 17:00:00|258.68|257.18|256.84|255.34|258.72|257.22|256.4|254.9|2823
1689530400000|2023-07-16 18:00:00|256.83|255.33|255.73|254.23|257.32|255.82|255.27|253.77|3283
1689534000000|2023-07-16 19:00:00|255.72|254.22|254.58|251.08|256.44|254.94|253.31|250.78|3692
1689537600000|2023-07-16 20:00:00|254.57|251.07|253.45|249.95|254.99|251.49|252.51|249.01|2872
1689541200000|2023-07-16 21:00:00|253.46|249.96|253.27|251.77|254.12|252.24|252.33|249.88|3183
1689544800000|2023-07-16 22:00:00|253.26|251.76|253.88|252.38|254.24|252.74|252.94|251.44|3470
1689548400000|2023-07-16 23:00:00|253.87|252.37|250.68|249.18|254.22|252.72|248.33|246.83|5982
1689552000000|2023-07-17 00:00:00|250.67|249.17|251.48|249.98|252.44|250.94|248.52|247.02|6653
1689555600000|2023-07-17 01:00:00|251.47|249.97|254.68|253.18|255.39|253.89|250.98|249.48|5332
1689559200000|2023-07-17 02:00:00|254.69|253.19|253.15|251.65|255.02|253.52|253.07|251.57|3884
1689562800000|2023-07-17 03:00:00|253.16|251.66|253.4|251.9|254.45|252.95|252.86|251.36|3233
1689566400000|2023-07-17 04:00:00|253.41|251.91|252.9|251.4|253.85|252.35|252.11|250.61|3211
1689570000000|2023-07-17 05:00:00|252.89|251.39|252.18|250.68|253.88|252.38|251.99|250.49|3888
1689573600000|2023-07-17 06:00:00|252.19|250.69|252.6|251.1|252.85|251.35|251.37|249.87|3610
1689577200000|2023-07-17 07:00:00|252.59|251.09|252.27|250.77|252.97|251.47|251.93|250.43|3471
1689580800000|2023-07-17 08:00:00|252.26|250.76|252.02|250.52|253.66|252.16|251.65|250.15|3615
1689584400000|2023-07-17 09:00:00|252.01|250.51|248.64|247.14|252.57|251.07|247.95|246.45|6755
1689588000000|2023-07-17 10:00:00|248.65|247.15|246.36|244.86|249.77|248.27|242.41|240.91|7802
1689591600000|2023-07-17 11:00:00|246.35|244.85|244.94|243.44|247.94|246.44|244.77|243.27|5300
1689595200000|2023-07-17 12:00:00|244.95|243.45|246.15|244.65|246.31|244.81|242.82|241.32|7361
1689598800000|2023-07-17 13:00:00|246.16|244.66|247.06|245.56|247.5|246|245.04|243.54|5795
1689602400000|2023-07-17 14:00:00|247.09|245.59|246.26|244.76|248.68|247.18|245.23|243.73|5025
1689606000000|2023-07-17 15:00:00|246.29|244.79|244.55|243.05|246.56|245.06|244.08|242.58|5860
1689609600000|2023-07-17 16:00:00|244.58|243.08|240.45|238.95|246.27|244.77|238.36|236.86|7827
1689613200000|2023-07-17 17:00:00|240.43|238.93|237.7|236.2|241.33|239.83|236.55|235.05|8585
1689616800000|2023-07-17 18:00:00|237.72|236.22|239.92|238.42|241.41|239.91|236.5|235|7632
1689620400000|2023-07-17 19:00:00|239.9|238.4|240.1|238.6|241.05|239.55|239.49|237.99|5734
1689624000000|2023-07-17 20:00:00|240.12|238.62|239.99|238.49|242.05|240.55|239.38|237.88|4193
1689627600000|2023-07-17 21:00:00|240|238.5|243.95|242.45|244.74|243.24|239.8|238.3|3718
1689631200000|2023-07-17 22:00:00|243.96|242.46|242.51|241.01|244.44|242.94|242.44|240.94|4908
1689634800000|2023-07-17 23:00:00|242.5|241|242.83|241.33|243.99|242.49|241.83|240.33|4026
1689638400000|2023-07-18 00:00:00|242.82|241.32|243.06|241.56|244.84|243.34|242.14|240.64|4270
1689642000000|2023-07-18 01:00:00|243.1|241.6|243.89|242.39|244.43|242.93|242.43|240.93|3572
1689645600000|2023-07-18 02:00:00|243.88|242.38|240.75|239.25|244.32|242.82|240.38|238.88|4747
1689649200000|2023-07-18 03:00:00|240.76|239.26|240.96|239.46|241.85|240.35|240.51|239.01|4402
1689652800000|2023-07-18 04:00:00|240.95|239.45|241.1|239.6|241.58|240.08|239.98|238.48|4146
1689656400000|2023-07-18 05:00:00|241.09|239.59|240.16|238.66|241.11|239.61|239.93|238.43|3545
1689660000000|2023-07-18 06:00:00|240.17|238.67|238.15|236.65|241.3|239.8|236.7|235.2|6444
1689663600000|2023-07-18 07:00:00|238.12|236.62|238.03|236.53|239.16|237.66|237.36|235.86|5079
1689667200000|2023-07-18 08:00:00|238.04|236.54|237.83|236.33|238.7|237.2|234.01|232.51|7845
1689670800000|2023-07-18 09:00:00|237.81|236.31|237.02|235.52|238.52|237.02|236.65|235.15|5759
1689674400000|2023-07-18 10:00:00|236.99|235.49|238.18|236.68|239.44|237.94|236.77|235.27|5959
1689678000000|2023-07-18 11:00:00|238.19|236.69|235.04|233.54|239.08|237.58|234.77|233.27|6625
1689681600000|2023-07-18 12:00:00|235.07|233.57|233.37|231.87|236.1|234.6|232.44|230.94|8466
1689685200000|2023-07-18 13:00:00|233.38|231.88|235.3|233.8|236.36|234.86|233.13|231.63|7032
1689688800000|2023-07-18 14:00:00|235.32|233.82|241.28|239.78|245.35|243.85|235.28|233.78|8586
1689692400000|2023-07-18 15:00:00|241.3|239.8|243.91|242.41|245.59|244.09|240.21|238.71|8654
1689696000000|2023-07-18 16:00:00|243.92|242.42|244.3|242.8|247.06|245.56|239.29|237.79|9162
1689699600000|2023-07-18 17:00:00|244.29|242.79|242.32|240.82|245.38|243.88|241.36|239.86|7261
1689703200000|2023-07-18 18:00:00|242.3|240.8|244.12|242.62|244.32|242.82|241.36|239.86|5024
1689706800000|2023-07-18 19:00:00|244.13|242.63|241.78|240.28|244.64|243.14|241.63|240.13|4886
1689710400000|2023-07-18 20:00:00|241.72|240.22|241.98|240.48|242.51|241.01|240.22|238.72|4515
1689714000000|2023-07-18 21:00:00|241.99|240.49|245.66|244.16|246.28|244.78|241.81|240.31|3610
1689717600000|2023-07-18 22:00:00|245.67|244.17|246.26|244.76|246.46|244.96|244.74|243.24|4501
1689721200000|2023-07-18 23:00:00|246.25|244.75|244.46|242.96|248.82|247.32|244.38|242.88|5639
1689724800000|2023-07-19 00:00:00|244.45|242.95|249.44|247.94|249.95|248.45|243.84|242.34|8201
1689728400000|2023-07-19 01:00:00|249.45|247.95|251.68|250.18|252.73|251.23|248.84|247.34|7425
1689732000000|2023-07-19 02:00:00|251.69|250.19|251.3|249.8|251.88|250.38|250.37|248.87|5471
1689735600000|2023-07-19 03:00:00|251.28|249.78|249.25|247.75|252.19|250.69|248.89|247.39|5449
1689739200000|2023-07-19 04:00:00|249.26|247.76|249.46|247.96|250.84|249.34|248.84|247.34|6126
1689742800000|2023-07-19 05:00:00|249.44|247.94|250.48|248.98|250.83|249.33|249.04|247.54|4499
1689746400000|2023-07-19 06:00:00|250.5|249|248.01|246.51|251.29|249.79|246.87|245.37|5540
1689750000000|2023-07-19 07:00:00|248|246.5|247.07|245.57|248.17|246.67|246.51|245.01|4203
1689753600000|2023-07-19 08:00:00|247.05|245.55|245.25|243.75|247.45|245.95|245.01|243.51|4673
1689757200000|2023-07-19 09:00:00|245.29|243.79|246.3|244.8|247.64|246.14|243.94|242.44|4453
1689760800000|2023-07-19 10:00:00|246.29|244.79|246.08|244.58|247.02|245.52|245.7|244.2|3406
1689764400000|2023-07-19 11:00:00|246.09|244.59|247.35|245.85|247.69|246.19|245.53|244.03|3684
1689768000000|2023-07-19 12:00:00|247.34|245.84|245.62|244.12|248.2|246.7|244.54|243.04|5295
1689771600000|2023-07-19 13:00:00|245.61|244.11|246.53|245.03|249.5|248|244.17|242.67|6691
1689775200000|2023-07-19 14:00:00|246.54|245.04|244.37|242.87|247.28|245.78|243.3|241.8|7546
1689778800000|2023-07-19 15:00:00|244.36|242.86|245.63|244.13|246.19|244.69|243.69|242.19|5416
1689782400000|2023-07-19 16:00:00|245.62|244.12|244.98|243.48|245.99|244.49|244.11|242.61|4567
1689786000000|2023-07-19 17:00:00|244.96|243.46|246.29|244.79|247.95|246.45|244.86|243.36|4762
1689789600000|2023-07-19 18:00:00|246.31|244.81|246.25|244.75|247.08|245.58|245.32|243.82|5491
1689793200000|2023-07-19 19:00:00|246.24|244.74|245.7|244.2|246.75|245.25|245.52|244.02|4086
1689796800000|2023-07-19 20:00:00|245.71|244.21|244.56|243.06|245.83|244.33|244.19|242.69|3802
1689800400000|2023-07-19 21:00:00|244.55|243.05|244.86|243.36|244.92|243.42|241.9|240.4|3515
1689804000000|2023-07-19 22:00:00|244.84|243.34|244.96|243.46|245.77|244.27|244.04|242.54|5001
1689807600000|2023-07-19 23:00:00|244.97|243.47|244.71|243.21|245.77|244.27|244.26|242.76|4510
1689811200000|2023-07-20 00:00:00|244.72|243.22|246.21|244.71|247.1|245.6|243.57|242.07|5482
1689814800000|2023-07-20 01:00:00|246.22|244.72|245.02|243.52|246.62|245.12|244.88|243.38|4363
1689818400000|2023-07-20 02:00:00|245.01|243.51|245.34|243.84|247.09|245.59|244.88|243.38|4554
1689822000000|2023-07-20 03:00:00|245.33|243.83|244.72|243.22|245.69|244.19|244.25|242.75|4243
1689825600000|2023-07-20 04:00:00|244.71|243.21|243.69|242.19|245.25|243.75|243.35|241.85|4347
1689829200000|2023-07-20 05:00:00|243.72|242.22|246.45|244.95|246.69|245.19|243.48|241.98|5827
1689832800000|2023-07-20 06:00:00|246.46|244.96|245.97|244.47|246.98|245.48|245.23|243.73|5153
1689836400000|2023-07-20 07:00:00|245.98|244.48|247.66|246.16|249.09|247.59|245.62|244.12|6450
1689840000000|2023-07-20 08:00:00|247.65|246.15|249.42|247.92|250.77|249.27|247.31|245.81|5932
1689843600000|2023-07-20 09:00:00|249.43|247.93|253.2|251.7|256.01|254.51|248.52|247.02|7622
1689847200000|2023-07-20 10:00:00|253.18|251.68|251.6|250.1|255.38|253.88|251.18|249.68|6366
1689850800000|2023-07-20 11:00:00|251.62|250.12|250.44|248.94|252.24|250.74|250.33|248.83|4485
1689854400000|2023-07-20 12:00:00|250.42|248.92|249.63|248.13|251.14|249.64|249.59|248.09|4447
1689858000000|2023-07-20 13:00:00|249.64|248.14|251|249.5|251.6|250.1|249.39|247.89|4279
1689861600000|2023-07-20 14:00:00|250.99|249.49|244.92|243.42|251.14|249.64|242.53|241.03|8319
1689865200000|2023-07-20 15:00:00|244.93|243.43|243.86|242.36|245.72|244.22|243.39|241.89|6840
1689868800000|2023-07-20 16:00:00|243.87|242.37|242.95|241.45|245.1|243.6|242.32|240.82|6470
1689872400000|2023-07-20 17:00:00|242.94|241.44|243.45|241.95|244.18|242.68|242.68|241.18|4666
1689876000000|2023-07-20 18:00:00|243.42|241.92|243.19|241.69|244.62|243.12|242.71|241.21|4303
1689879600000|2023-07-20 19:00:00|243.18|241.68|243.87|242.37|244.12|242.62|243|241.5|2213
1689883200000|2023-07-20 20:00:00|243.89|242.39|242.67|241.17|244.07|242.57|241.07|239.57|3983
1689886800000|2023-07-20 21:00:00|242.68|241.18|245.2|243.7|245.82|244.32|242.44|240.94|2832
1689890400000|2023-07-20 22:00:00|245.19|243.69|245.16|243.66|245.43|243.93|244.73|243.23|1809
1689894000000|2023-07-20 23:00:00|245.17|243.67|244.84|243.34|245.75|244.25|244.56|243.06|2544
1689897600000|2023-07-21 00:00:00|244.83|243.33|243.57|242.07|244.91|243.41|242.21|240.71|4926
1689901200000|2023-07-21 01:00:00|243.55|242.05|245.39|243.89|245.77|244.27|243.15|241.65|4724
1689904800000|2023-07-21 02:00:00|245.4|243.9|246.28|244.78|247.93|246.43|244.98|243.48|5261
1689908400000|2023-07-21 03:00:00|246.29|244.79|245.92|244.42|247.14|245.64|245.59|244.09|3552
1689912000000|2023-07-21 04:00:00|245.95|244.45|244.75|243.25|246.14|244.64|244.59|243.09|2771
1689915600000|2023-07-21 05:00:00|244.74|243.24|244.65|243.15|245.08|243.58|244.01|242.51|3195
1689919200000|2023-07-21 06:00:00|244.66|243.16|244.45|242.95|244.88|243.38|243.76|242.26|3009
1689922800000|2023-07-21 07:00:00|244.47|242.97|243.51|242.01|244.72|243.22|242.87|241.37|3815
1689926400000|2023-07-21 08:00:00|243.52|242.02|244.13|242.63|244.48|242.98|243.27|241.77|3304
1689930000000|2023-07-21 09:00:00|244.14|242.64|243|241.5|244.8|243.3|242.86|241.36|3188
1689933600000|2023-07-21 10:00:00|242.99|241.49|243.27|241.77|244.13|242.63|242.91|241.41|3146
1689937200000|2023-07-21 11:00:00|243.28|241.78|243.46|241.96|243.77|242.27|242.51|241.01|3526
1689940800000|2023-07-21 12:00:00|243.47|241.97|245.64|244.14|246.92|245.42|243.44|241.94|4850
1689944400000|2023-07-21 13:00:00|245.62|244.12|245.11|243.61|245.68|244.18|244.44|242.94|6059
1689948000000|2023-07-21 14:00:00|245.08|243.58|246.17|244.67|246.78|245.28|244.46|242.96|5438
1689951600000|2023-07-21 15:00:00|246.16|244.66|245.67|244.17|246.42|244.92|245.29|243.79|3867
1689955200000|2023-07-21 16:00:00|245.66|244.16|246.28|244.78|246.39|244.89|244.86|243.36|3979
1689958800000|2023-07-21 17:00:00|246.27|244.77|247.35|245.85|247.4|245.9|246.05|244.55|4192
1689962400000|2023-07-21 18:00:00|247.32|245.82|246.99|245.49|249.02|247.52|246.87|245.37|6144
1689966000000|2023-07-21 19:00:00|246.98|245.48|247.47|245.97|247.84|246.34|245.38|243.88|5930
1689969600000|2023-07-21 20:00:00|247.52|246.02|247.66|246.16|247.81|246.31|246.86|245.36|3107
1690009200000|2023-07-22 07:00:00|246.04|244.54|246.34|244.84|246.78|245.28|245.5|244|2961
1690012800000|2023-07-22 08:00:00|246.33|244.83|246.54|245.04|246.87|245.37|246.05|244.55|2731
1690016400000|2023-07-22 09:00:00|246.55|245.05|245.77|244.27|246.99|245.49|245.55|244.05|2221
1690020000000|2023-07-22 10:00:00|245.78|244.28|245.04|243.54|245.81|244.31|243.12|241.62|4094
1690023600000|2023-07-22 11:00:00|245.05|243.55|245|243.5|245.47|243.97|244.63|243.13|2485
1690027200000|2023-07-22 12:00:00|244.99|243.49|244.73|243.23|245.54|244.04|244.43|242.93|3047
1690030800000|2023-07-22 13:00:00|244.74|243.24|244.99|243.49|245.28|243.78|244.62|243.12|2151
1690034400000|2023-07-22 14:00:00|244.98|243.48|244.71|243.21|245.86|244.36|244.69|243.19|2445
1690038000000|2023-07-22 15:00:00|244.72|243.22|244.83|243.33|245.03|243.53|243.92|242.42|2778
1690041600000|2023-07-22 16:00:00|244.82|243.32|245.1|243.6|245.33|243.83|244.24|242.74|2715
1690045200000|2023-07-22 17:00:00|245.09|243.59|244.36|242.86|245.27|243.77|244.33|242.83|2319
1690048800000|2023-07-22 18:00:00|244.37|242.87|243.34|241.84|244.45|242.95|242.97|241.47|2871
1690052400000|2023-07-22 19:00:00|243.33|241.83|244.01|242.51|244.1|242.6|243.19|241.69|2715
1690056000000|2023-07-22 20:00:00|244.02|242.52|244.22|242.72|244.53|243.03|243.67|242.17|2217
1690059600000|2023-07-22 21:00:00|244.23|242.73|243.89|242.39|244.42|242.92|243.72|242.22|1487
1690063200000|2023-07-22 22:00:00|243.9|242.4|243.02|241.52|243.98|242.48|242.66|241.16|1934
1690066800000|2023-07-22 23:00:00|243.03|241.53|240.17|238.67|243.15|241.65|238.1|236.6|5300
1690070400000|2023-07-23 00:00:00|240.16|238.66|239.89|238.39|240.46|238.96|239.1|237.6|3765
1690074000000|2023-07-23 01:00:00|239.91|238.41|241.22|239.72|241.56|240.06|239.91|238.41|3384
1690077600000|2023-07-23 02:00:00|241.2|239.7|243.67|242.17|245.76|244.26|241.06|239.56|3772
1690081200000|2023-07-23 03:00:00|243.68|242.18|243.65|242.15|243.82|242.32|243.27|241.77|2589
1690084800000|2023-07-23 04:00:00|243.66|242.16|244.54|243.04|244.68|243.18|243.43|241.93|2929
1690088400000|2023-07-23 05:00:00|244.55|243.05|244.21|242.71|245.43|243.93|244.02|242.52|3347
1690092000000|2023-07-23 06:00:00|244.2|242.7|244.09|242.59|244.6|243.1|243.64|242.14|2635
1690095600000|2023-07-23 07:00:00|244.1|242.6|243.58|242.08|244.36|242.86|243.07|241.57|2380
1690099200000|2023-07-23 08:00:00|243.59|242.09|245.46|243.96|245.63|244.13|243.58|242.08|2957
1690102800000|2023-07-23 09:00:00|245.48|243.98|246.82|245.32|247.95|246.45|245.47|243.97|3925
1690106400000|2023-07-23 10:00:00|246.81|245.31|247.66|246.16|248.49|246.99|246.15|244.65|3793
1690110000000|2023-07-23 11:00:00|247.67|246.17|252.36|250.86|256.29|254.79|247.66|246.16|5857
1690113600000|2023-07-23 12:00:00|252.4|250.9|250.36|248.86|253.14|251.64|249.68|248.18|5536
1690117200000|2023-07-23 13:00:00|250.37|248.87|248.43|246.93|250.38|248.88|247.53|246.03|4482
1690120800000|2023-07-23 14:00:00|248.42|246.92|247.66|246.16|248.78|247.28|246.45|244.95|3754
1690124400000|2023-07-23 15:00:00|247.65|246.15|248.17|246.67|248.23|246.73|247.22|245.72|2723
1690128000000|2023-07-23 16:00:00|248.16|246.66|249.33|247.83|250.5|249|248.15|246.65|3972
1690131600000|2023-07-23 17:00:00|249.32|247.82|251.34|249.84|251.77|250.27|249.25|247.75|3999
1690135200000|2023-07-23 18:00:00|251.37|249.87|251.41|249.91|251.66|250.16|250.66|249.16|4243
1690138800000|2023-07-23 19:00:00|251.42|249.92|251.75|248.25|254.04|252.54|251.06|247.56|5130
1690142400000|2023-07-23 20:00:00|251.76|248.26|252.67|249.17|252.72|249.22|251.54|248.04|2827
1690146000000|2023-07-23 21:00:00|252.66|249.16|250.45|246.95|253.07|249.57|249.35|245.85|3300
1690149600000|2023-07-23 22:00:00|250.47|246.97|250.07|246.57|251.46|247.96|249.92|246.42|3146
1690153200000|2023-07-23 23:00:00|250.1|246.6|251.2|247.7|252.23|248.73|249.94|246.44|4243
1690156800000|2023-07-24 00:00:00|251.21|247.71|251.45|249.95|255.62|252.12|250.97|247.47|5498
1690160400000|2023-07-24 01:00:00|251.49|249.99|249.24|247.74|251.89|250.39|247.38|245.88|6636
1690164000000|2023-07-24 02:00:00|249.25|247.75|248.8|247.3|249.61|248.11|247.04|245.54|6137
1690167600000|2023-07-24 03:00:00|248.79|247.29|248.38|246.88|249.62|248.12|247.72|246.22|5490
1690171200000|2023-07-24 04:00:00|248.36|246.86|248.68|247.18|248.9|247.4|245.55|244.05|5886
1690174800000|2023-07-24 05:00:00|248.7|247.2|248.69|247.19|249.21|247.71|248.3|246.8|3462
1690178400000|2023-07-24 06:00:00|248.7|247.2|247.27|245.77|248.74|247.24|247.19|245.69|3806
1690182000000|2023-07-24 07:00:00|247.28|245.78|248.02|246.52|249.19|247.69|246.57|245.07|5564
1690185600000|2023-07-24 08:00:00|248|246.5|246.31|244.81|248.24|246.74|246.07|244.57|5207
1690189200000|2023-07-24 09:00:00|246.3|244.8|241.65|240.15|247.1|245.6|238.93|237.43|6023
1690192800000|2023-07-24 10:00:00|241.67|240.17|244.07|240.97|244.12|242.01|240.87|239.37|7795
1690196400000|2023-07-24 11:00:00|244.08|240.98|243.32|240.22|244.61|241.51|243.07|239.97|5395
1690200000000|2023-07-24 12:00:00|243.33|240.23|243.31|240.21|243.96|240.86|242.14|239.04|6150
1690203600000|2023-07-24 13:00:00|243.3|240.2|242.55|239.45|243.59|240.49|241.78|238.68|5668
1690207200000|2023-07-24 14:00:00|242.57|239.47|242.78|239.68|243.79|240.69|241.85|238.75|6620
1690210800000|2023-07-24 15:00:00|242.79|239.69|241.76|238.66|243.48|240.38|239.56|236.46|7550
1690214400000|2023-07-24 16:00:00|241.77|238.67|242.83|239.73|243.45|240.35|240.79|237.69|5430
1690218000000|2023-07-24 17:00:00|242.82|239.72|241.24|238.14|242.89|239.79|240.89|237.79|4403
1690221600000|2023-07-24 18:00:00|241.23|238.13|241.5|238.4|241.75|238.65|239.64|236.54|4895
1690225200000|2023-07-24 19:00:00|241.51|238.41|239.74|236.64|241.7|238.6|239.21|236.11|4453
1690228800000|2023-07-24 20:00:00|239.73|236.63|238.79|235.69|240.25|237.15|237.34|234.24|3717
1690232400000|2023-07-24 21:00:00|238.8|235.7|240.52|237.42|240.53|237.43|238.79|235.69|2316
1690236000000|2023-07-24 22:00:00|240.53|237.43|240.17|237.07|240.87|237.77|239.43|236.33|3400
1690239600000|2023-07-24 23:00:00|240.18|237.08|240|236.9|240.99|237.89|239.98|236.88|2281
1690243200000|2023-07-25 00:00:00|240.01|236.91|238.37|235.27|240.21|237.11|238.09|234.99|4168
1690246800000|2023-07-25 01:00:00|238.39|235.29|237.87|234.77|238.61|235.51|236.88|233.78|3711
1690250400000|2023-07-25 02:00:00|237.86|234.76|238.62|235.52|239.85|236.75|237.66|234.56|4246
1690254000000|2023-07-25 03:00:00|238.63|235.53|238.49|235.39|238.93|235.83|237.81|234.71|3216
1690257600000|2023-07-25 04:00:00|238.5|235.4|237|233.9|238.87|235.77|236.31|233.21|3740
1690261200000|2023-07-25 05:00:00|237.01|233.91|237.66|234.56|238.13|235.03|236.33|233.23|3791
1690264800000|2023-07-25 06:00:00|237.67|234.57|235.97|232.87|238|234.9|234.55|231.45|5046
1690268400000|2023-07-25 07:00:00|235.98|232.88|235.06|231.96|236.32|233.22|233.62|230.52|4292
1690272000000|2023-07-25 08:00:00|235.07|231.97|235.85|232.75|236.22|233.12|234.12|231.02|5544
1690275600000|2023-07-25 09:00:00|235.86|232.76|236.55|233.45|237.93|234.83|235.04|231.94|5093
1690279200000|2023-07-25 10:00:00|236.54|233.44|235.99|232.89|236.69|233.59|235.85|232.75|2976
1690282800000|2023-07-25 11:00:00|235.95|232.85|235.49|232.39|236.03|232.93|234.81|231.71|3040
1690286400000|2023-07-25 12:00:00|235.48|232.38|235.04|231.94|236.19|233.09|234.75|231.65|3175
1690290000000|2023-07-25 13:00:00|235.03|231.93|239.49|236.39|241.15|238.05|234.55|231.45|6975
1690293600000|2023-07-25 14:00:00|239.5|236.4|238.58|235.48|240.31|237.21|237.8|234.7|6793
1690297200000|2023-07-25 15:00:00|238.68|235.58|238.22|235.12|239.64|236.54|237.49|234.39|4380
1690300800000|2023-07-25 16:00:00|238.2|235.1|237.8|234.7|239.17|236.07|237.07|233.97|4724
1690304400000|2023-07-25 17:00:00|237.79|234.69|238.35|235.25|238.41|235.31|235.57|232.47|4465
1690308000000|2023-07-25 18:00:00|238.36|235.26|238.62|235.52|240.03|236.93|238.03|234.93|5530
1690311600000|2023-07-25 19:00:00|238.61|235.51|237.66|234.56|239.22|236.12|237.59|234.49|3652
1690315200000|2023-07-25 20:00:00|237.65|234.55|237.15|234.05|237.95|234.85|236.27|233.17|3953
1690318800000|2023-07-25 21:00:00|237.16|234.06|238.17|235.07|238.77|235.67|237.11|234.01|2089
1690322400000|2023-07-25 22:00:00|238.14|235.04|238.41|235.31|239.04|235.94|238.14|235.04|2921
1690326000000|2023-07-25 23:00:00|238.42|235.32|238.6|235.5|239.52|236.42|238.23|235.13|3315
1690329600000|2023-07-26 00:00:00|238.61|235.51|237|233.9|238.92|235.82|236.57|233.47|4983
1690333200000|2023-07-26 01:00:00|237.01|233.91|237.01|233.91|237.79|234.69|235.23|232.13|6041
1690336800000|2023-07-26 02:00:00|237.02|233.92|238.48|235.38|238.5|235.4|236.31|233.21|5045
1690340400000|2023-07-26 03:00:00|238.52|235.42|239.32|236.22|240.8|237.7|238.25|235.15|6125
1690344000000|2023-07-26 04:00:00|239.3|236.2|238.45|235.35|239.9|236.8|238.33|235.23|3909
1690347600000|2023-07-26 05:00:00|238.46|235.36|239.72|236.62|240.49|237.39|238.26|235.16|4146
1690351200000|2023-07-26 06:00:00|239.73|236.63|238.54|235.44|240.06|236.96|238.31|235.21|4981
1690354800000|2023-07-26 07:00:00|238.53|235.43|238.16|235.06|239.03|235.93|237.95|234.85|5318
1690358400000|2023-07-26 08:00:00|238.19|235.09|237.8|234.7|238.58|235.48|237.56|234.46|4029
1690362000000|2023-07-26 09:00:00|237.81|234.71|236.89|233.79|238.15|235.05|236.7|233.6|5375
1690365600000|2023-07-26 10:00:00|236.88|233.78|236.92|233.82|237.27|234.17|236.23|233.13|4423
1690369200000|2023-07-26 11:00:00|236.91|233.81|236.55|233.45|237.54|234.44|236.32|233.22|3231
1690372800000|2023-07-26 12:00:00|236.54|233.44|237.99|234.89|238.47|235.37|236.26|233.16|4122
1690376400000|2023-07-26 13:00:00|238.03|234.93|238.85|235.75|240|236.9|237.87|234.77|5534
1690380000000|2023-07-26 14:00:00|238.88|235.78|239.39|236.29|240.28|237.18|238.1|235|5533
1690383600000|2023-07-26 15:00:00|239.4|236.3|239.82|236.72|240.69|237.59|239.31|236.21|4591
1690387200000|2023-07-26 16:00:00|239.83|236.73|241.13|238.03|241.56|238.46|239.53|236.43|4916
1690390800000|2023-07-26 17:00:00|241.14|238.04|242.38|239.28|246.15|243.05|241.02|237.92|8106
1690394400000|2023-07-26 18:00:00|242.41|239.31|243.77|240.67|246.31|243.21|241.66|238.56|9944
1690398000000|2023-07-26 19:00:00|243.78|240.68|244.16|241.06|244.77|241.67|240.02|236.92|7762
1690401600000|2023-07-26 20:00:00|244.17|241.07|245.17|242.07|245.24|242.14|242.85|239.75|7353
1690405200000|2023-07-26 21:00:00|245.21|242.11|242.75|239.65|245.78|242.68|242.67|239.57|3474
1690408800000|2023-07-26 22:00:00|242.77|239.67|241.94|238.84|243.13|240.03|241.06|237.96|3941
1690412400000|2023-07-26 23:00:00|241.95|238.85|243.63|240.53|244.38|241.28|241.95|238.85|5804
1690416000000|2023-07-27 00:00:00|243.62|240.52|243.17|240.07|244.8|241.7|242.3|239.2|4772
1690419600000|2023-07-27 01:00:00|243.15|240.05|245.4|242.3|245.53|242.43|242.58|239.48|4117
1690423200000|2023-07-27 02:00:00|245.41|242.31|245.8|242.7|246.29|243.19|244.57|241.47|4272
1690426800000|2023-07-27 03:00:00|245.79|242.69|245.89|242.79|247.27|244.17|245.37|242.27|4231
1690430400000|2023-07-27 04:00:00|245.91|242.81|250.74|247.64|251.12|248.02|245.82|242.72|6524
1690434000000|2023-07-27 05:00:00|250.75|247.65|249.34|246.24|251.09|247.99|248.48|245.38|5905
1690437600000|2023-07-27 06:00:00|249.39|246.29|248.02|244.92|250.07|246.97|247.95|244.85|4044
1690441200000|2023-07-27 07:00:00|248.01|244.91|248.03|244.93|249.23|246.13|247.59|244.49|4202
1690444800000|2023-07-27 08:00:00|248.01|244.91|249.04|245.94|250.02|246.92|247.93|244.83|5069
1690448400000|2023-07-27 09:00:00|249.05|245.95|249.06|245.96|250.16|247.06|248.93|245.83|3941
1690452000000|2023-07-27 10:00:00|249.05|245.95|247.76|244.66|249.31|246.21|247.22|244.12|3956
1690455600000|2023-07-27 11:00:00|247.77|244.67|247.65|244.55|248.1|245|246.8|243.7|3496
1690459200000|2023-07-27 12:00:00|247.67|244.57|247.7|244.6|248.14|245.04|246.93|243.83|4319
1690462800000|2023-07-27 13:00:00|247.69|244.59|246.81|243.71|247.83|244.73|246.63|243.53|4988
1690466400000|2023-07-27 14:00:00|246.8|243.7|245.61|242.51|246.96|243.86|245.3|242.2|5934
1690470000000|2023-07-27 15:00:00|245.62|242.52|244.85|241.75|245.9|242.8|244.73|241.63|5743
1690473600000|2023-07-27 16:00:00|244.86|241.76|245.15|242.05|245.9|242.8|244.71|241.61|3516
1690477200000|2023-07-27 17:00:00|245.14|242.04|245.26|242.16|245.6|242.5|244.66|241.56|3371
1690480800000|2023-07-27 18:00:00|245.27|242.17|243.75|240.65|245.31|242.21|242.69|239.59|5977
1690484400000|2023-07-27 19:00:00|243.74|240.64|244.71|241.61|244.83|241.73|243.4|240.3|4269
1690488000000|2023-07-27 20:00:00|244.7|241.6|244.48|241.38|244.89|241.79|244.16|241.06|2206
1690491600000|2023-07-27 21:00:00|244.49|241.39|245.67|242.57|246.2|243.1|244.48|241.38|1508
1690495200000|2023-07-27 22:00:00|245.66|242.56|245.48|242.38|246.1|243|245.2|242.1|2380
1690498800000|2023-07-27 23:00:00|245.45|242.35|246.8|243.7|247.07|243.97|244.6|241.5|3154
1690502400000|2023-07-28 00:00:00|246.79|243.69|246.04|242.94|247.02|243.92|245.92|242.82|4366
1690506000000|2023-07-28 01:00:00|246.05|242.95|245.1|242|246.15|243.05|244.9|241.8|3459
1690509600000|2023-07-28 02:00:00|245.11|242.01|244.81|241.71|245.57|242.47|244.07|240.97|2920
1690513200000|2023-07-28 03:00:00|244.85|241.75|244.78|241.68|245.52|242.42|244.55|241.45|2338
1690516800000|2023-07-28 04:00:00|244.79|241.69|244.5|241.4|244.86|241.76|243.84|240.74|2352
1690520400000|2023-07-28 05:00:00|244.51|241.41|243.84|240.74|244.58|241.48|242.85|239.75|2645
1690524000000|2023-07-28 06:00:00|243.83|240.73|244.07|240.97|244.81|241.71|243.63|240.53|2764
1690527600000|2023-07-28 07:00:00|244.06|240.96|244.34|241.24|244.44|241.34|243.47|240.37|2676
1690531200000|2023-07-28 08:00:00|244.35|241.25|244.28|241.18|244.57|241.47|243.52|240.42|2849
1690534800000|2023-07-28 09:00:00|244.27|241.17|245.45|242.35|245.66|242.56|243.74|240.64|2841
1690538400000|2023-07-28 10:00:00|245.47|242.37|245.57|242.47|245.67|242.57|244.78|241.68|2715
1690542000000|2023-07-28 11:00:00|245.56|242.46|244.59|241.49|245.59|242.49|244.57|241.47|1761
1690545600000|2023-07-28 12:00:00|244.57|241.47|245.34|242.24|245.5|242.4|244.51|241.41|3080
1690549200000|2023-07-28 13:00:00|245.35|242.25|244.8|241.7|245.53|242.43|244.27|241.17|3606
1690552800000|2023-07-28 14:00:00|244.79|241.69|246.2|243.1|246.83|243.73|244.79|241.69|4294
1690556400000|2023-07-28 15:00:00|246.21|243.11|245.03|241.93|246.69|243.59|244.88|241.78|3095
1690560000000|2023-07-28 16:00:00|245.04|241.94|244.45|241.35|245.07|241.97|244.31|241.21|2836
1690563600000|2023-07-28 17:00:00|244.44|241.34|243.54|240.44|244.5|241.4|243|239.9|2757
1690567200000|2023-07-28 18:00:00|243.55|240.45|244.06|240.96|244.16|241.06|243.42|240.32|1215
1690570800000|2023-07-28 19:00:00|244.05|240.95|244.2|241.1|244.41|241.31|243.91|240.81|1046
1690574400000|2023-07-28 20:00:00|244.19|241.09|244.06|240.96|244.27|241.17|243.86|240.76|1236
1690614000000|2023-07-29 07:00:00|242.06|238.96|241.52|238.42|242.2|239.1|241.2|238.1|2402
1690617600000|2023-07-29 08:00:00|241.51|238.41|240.65|237.55|241.75|238.65|239.88|236.78|2572
1690621200000|2023-07-29 09:00:00|240.64|237.54|241.18|238.08|241.69|238.59|240.5|237.4|2003
1690624800000|2023-07-29 10:00:00|241.16|238.06|241.06|237.96|241.38|238.28|240.5|237.4|2756
1690628400000|2023-07-29 11:00:00|241.07|237.97|240.99|237.89|241.58|238.48|240.87|237.77|2763
1690632000000|2023-07-29 12:00:00|241|237.9|241.3|238.2|241.8|238.7|240.78|237.68|2794
1690635600000|2023-07-29 13:00:00|241.28|238.18|241.93|238.83|242.34|239.24|241.22|238.12|2635
1690639200000|2023-07-29 14:00:00|241.91|238.81|241.7|238.6|242.38|239.28|241.4|238.3|2339
1690642800000|2023-07-29 15:00:00|241.71|238.61|241.51|238.41|242.03|238.93|241.33|238.23|1494
1690646400000|2023-07-29 16:00:00|241.5|238.4|242.28|239.18|242.29|239.19|241.18|238.08|1634
1690650000000|2023-07-29 17:00:00|242.27|239.17|242.41|239.31|242.57|239.47|241.9|238.8|1964
1690653600000|2023-07-29 18:00:00|242.42|239.32|241.99|238.89|242.53|239.43|241.76|238.66|2102
1690657200000|2023-07-29 19:00:00|242.03|238.93|242.15|239.05|242.45|239.35|242.01|238.91|2040
1690660800000|2023-07-29 20:00:00|242.16|239.06|242.72|239.62|243.45|240.35|242.02|238.92|2775
1690664400000|2023-07-29 21:00:00|242.73|239.63|242.18|239.08|242.91|239.81|241.86|238.76|2091
1690668000000|2023-07-29 22:00:00|242.19|239.09|243.21|240.11|243.33|240.23|242.11|239.01|1757
1690671600000|2023-07-29 23:00:00|243.22|240.12|243.49|240.39|244.06|240.96|243.14|240.04|2319
1690675200000|2023-07-30 00:00:00|243.5|240.4|244.59|241.49|244.86|241.76|242.62|239.52|3242
1690678800000|2023-07-30 01:00:00|244.6|241.5|243.39|240.29|245.06|241.96|243.25|240.15|3203
1690682400000|2023-07-30 02:00:00|243.38|240.28|243.82|240.72|244.25|241.15|243.32|240.22|2948
1690686000000|2023-07-30 03:00:00|243.81|240.71|244|240.9|244.82|241.72|243.79|240.69|2209
1690689600000|2023-07-30 04:00:00|244.01|240.91|244.26|241.16|244.46|241.36|243.84|240.74|2522
1690693200000|2023-07-30 05:00:00|244.27|241.17|243.95|240.85|245.04|241.94|243.92|240.82|2044
1690696800000|2023-07-30 06:00:00|243.94|240.84|244.5|241.4|244.76|241.66|243.63|240.53|2775
1690700400000|2023-07-30 07:00:00|244.49|241.39|245.41|242.31|246.71|243.61|244.39|241.29|3211
1690704000000|2023-07-30 08:00:00|245.4|242.3|245.13|242.03|246.53|243.43|244.88|241.78|3116
1690707600000|2023-07-30 09:00:00|245.1|242|244.87|241.77|245.23|242.13|244.75|241.65|2483
1690711200000|2023-07-30 10:00:00|244.86|241.76|244.2|241.1|245.21|242.11|243.89|240.79|2934
1690714800000|2023-07-30 11:00:00|244.19|241.09|244.42|241.32|245.19|242.09|244.05|240.95|3106
1690718400000|2023-07-30 12:00:00|244.41|241.31|245.55|242.45|245.98|242.88|244.29|241.19|2794
1690722000000|2023-07-30 13:00:00|245.56|242.46|244.88|241.78|245.65|242.55|244.63|241.53|2621
1690725600000|2023-07-30 14:00:00|244.89|241.79|251.98|248.88|252.58|249.48|244.86|241.76|8236
1690729200000|2023-07-30 15:00:00|251.97|248.87|254.57|251.47|257.22|254.12|251.97|248.87|8746
1690732800000|2023-07-30 16:00:00|254.56|251.46|253.91|250.81|255.96|252.86|252.66|249.56|5769
1690736400000|2023-07-30 17:00:00|253.93|250.83|254.57|251.47|255.42|252.32|253.4|250.3|4486
1690740000000|2023-07-30 18:00:00|254.56|251.46|253.85|250.75|255.55|252.45|253.7|250.6|3907
1690743600000|2023-07-30 19:00:00|253.84|250.74|252.74|247.64|254.9|251.03|251.47|246.37|4154
1690747200000|2023-07-30 20:00:00|252.73|247.63|254.94|249.84|256.51|251.41|248.33|243.23|7727
1690750800000|2023-07-30 21:00:00|254.95|249.85|253.52|250.42|255.48|251.08|252.49|248.47|4302
1690754400000|2023-07-30 22:00:00|253.51|250.41|251.7|248.6|253.68|250.58|251.04|247.94|5476
1690758000000|2023-07-30 23:00:00|251.69|248.59|254.58|251.48|256.19|253.09|251.57|248.47|6608
1690761600000|2023-07-31 00:00:00|254.57|251.47|260|256.9|260.95|257.85|253.77|250.67|8141
1690765200000|2023-07-31 01:00:00|259.99|256.89|258.37|255.27|260.22|257.12|256.75|253.65|6628
1690768800000|2023-07-31 02:00:00|258.36|255.26|258.36|255.26|260.41|257.31|258.29|255.19|6608
1690772400000|2023-07-31 03:00:00|258.35|255.25|257.6|254.5|259.46|256.36|257.29|254.19|5653
1690776000000|2023-07-31 04:00:00|257.59|254.49|254.16|251.06|257.95|254.85|254.1|251|6332
1690779600000|2023-07-31 05:00:00|254.18|251.08|253.78|250.68|254.82|251.72|252.92|249.82|5657
1690783200000|2023-07-31 06:00:00|253.79|250.69|253.77|250.67|254.68|251.58|253.47|250.37|4116
1690786800000|2023-07-31 07:00:00|253.76|250.66|252.66|249.56|254.23|251.13|252.52|249.42|3293
1690790400000|2023-07-31 08:00:00|252.6|249.5|255.39|252.29|256.51|253.41|252.58|249.48|6509
1690794000000|2023-07-31 09:00:00|255.4|252.3|253.9|250.8|256.15|253.05|253.45|250.35|4392
1690797600000|2023-07-31 10:00:00|253.91|250.81|253.82|250.72|254.61|251.51|253.55|250.45|3404
1690801200000|2023-07-31 11:00:00|253.76|250.66|253.58|250.48|253.97|250.87|253.12|250.02|2601
1690804800000|2023-07-31 12:00:00|253.57|250.47|254.26|251.16|254.82|251.72|253.09|249.99|3542
1690808400000|2023-07-31 13:00:00|254.27|251.17|250.27|247.17|255.1|252|249.13|246.03|7293
1690812000000|2023-07-31 14:00:00|250.24|247.14|250.57|247.47|250.82|247.72|249.08|245.98|6705
1690815600000|2023-07-31 15:00:00|250.58|247.48|249.35|246.25|250.58|247.48|248.85|245.75|6199
1690819200000|2023-07-31 16:00:00|249.32|246.22|249.56|246.46|250.47|247.37|249.29|246.19|5606
1690822800000|2023-07-31 17:00:00|249.55|246.45|252.07|248.97|254.02|250.92|249.4|246.3|4730
1690826400000|2023-07-31 18:00:00|252.06|248.96|251.62|248.52|252.51|249.41|251.13|248.03|5049
1690830000000|2023-07-31 19:00:00|251.63|248.53|250.53|247.43|252.4|249.3|249.63|246.53|5246
1690833600000|2023-07-31 20:00:00|250.63|247.53|250.73|247.63|252.05|248.95|249.02|245.92|6774
1690837200000|2023-07-31 21:00:00|250.72|247.62|250.67|247.57|251.88|248.78|249.65|246.55|3430
1690840800000|2023-07-31 22:00:00|250.68|247.58|250.13|247.03|251.66|248.56|249.44|246.34|3917
1690844400000|2023-07-31 23:00:00|250.12|247.02|249.48|246.38|250.13|247.03|249.34|246.24|2394
1690848000000|2023-08-01 00:00:00|249.49|246.39|249.79|246.69|250.4|247.3|246.31|243.21|5153
1690851600000|2023-08-01 01:00:00|249.8|246.7|247.6|244.5|250.07|246.97|247.49|244.39|5272
1690855200000|2023-08-01 02:00:00|247.62|244.52|244.65|241.55|248.2|245.1|241.6|238.5|7934
1690858800000|2023-08-01 03:00:00|244.63|241.53|243.79|240.69|245.07|241.97|243.65|240.55|6264
1690862400000|2023-08-01 04:00:00|243.78|240.68|243.38|240.28|244.51|241.41|243.29|240.19|4820
1690866000000|2023-08-01 05:00:00|243.41|240.31|243.96|240.86|244.19|241.09|243.32|240.22|2914
1690869600000|2023-08-01 06:00:00|243.95|240.85|244.25|241.15|244.86|241.76|243.62|240.52|3332
1690873200000|2023-08-01 07:00:00|244.28|241.18|243.99|240.89|244.69|241.59|243.97|240.87|3710
1690876800000|2023-08-01 08:00:00|244|240.9|245.89|242.79|246|242.9|243.89|240.79|3433
1690880400000|2023-08-01 09:00:00|245.9|242.8|244.59|241.49|245.9|242.8|244.51|241.41|3728
1690884000000|2023-08-01 10:00:00|244.6|241.5|244.22|241.12|245.05|241.95|244.12|241.02|3303
1690887600000|2023-08-01 11:00:00|244.23|241.13|243.01|239.91|244.38|241.28|242.5|239.4|4075
1690891200000|2023-08-01 12:00:00|243.03|239.93|243.32|240.22|244.1|241|241.71|238.61|4387
1690894800000|2023-08-01 13:00:00|243.31|240.21|243.88|240.78|244.24|241.14|243.19|240.09|3431
1690898400000|2023-08-01 14:00:00|243.89|240.79|242.6|239.5|244.63|241.53|242.09|238.99|4508
1690902000000|2023-08-01 15:00:00|242.59|239.49|243.52|240.42|243.96|240.86|240.27|237.17|4326
1690905600000|2023-08-01 16:00:00|243.51|240.41|241.56|238.46|244.75|241.65|240.71|237.61|5705
1690909200000|2023-08-01 17:00:00|241.57|238.47|242.89|239.79|243.1|240|241.52|238.42|3130
1690912800000|2023-08-01 18:00:00|242.86|239.76|244.11|241.01|244.35|241.25|242.86|239.76|4664
1690916400000|2023-08-01 19:00:00|244.12|241.02|243.35|240.25|244.72|241.62|242.62|239.52|3012
1690920000000|2023-08-01 20:00:00|243.36|240.26|243.02|239.92|243.71|240.61|242.7|239.6|2430
1690923600000|2023-08-01 21:00:00|243.03|239.93|243.47|240.37|244.21|241.11|242.86|239.76|2020
1690927200000|2023-08-01 22:00:00|243.46|240.36|243.76|240.66|244.09|240.99|243.03|239.93|2188
1690930800000|2023-08-01 23:00:00|243.75|240.65|246.44|243.34|246.72|243.62|243.47|240.37|5918
1690934400000|2023-08-02 00:00:00|246.45|243.35|245.62|242.52|248.37|245.27|245.35|242.25|5787
1690938000000|2023-08-02 01:00:00|245.63|242.53|245.7|242.6|247.54|244.44|245.29|242.19|4345
1690941600000|2023-08-02 02:00:00|245.69|242.59|245.86|242.76|246.13|243.03|245.25|242.15|3730
1690945200000|2023-08-02 03:00:00|245.91|242.81|244.78|241.68|245.93|242.83|244.6|241.5|2805
1690948800000|2023-08-02 04:00:00|244.8|241.7|243.6|240.5|244.83|241.73|243|239.9|2810
1690952400000|2023-08-02 05:00:00|243.59|240.49|243.41|240.31|243.71|240.61|243.08|239.98|2016
1690956000000|2023-08-02 06:00:00|243.42|240.32|241.29|238.19|243.56|240.46|241.17|238.07|2970
1690959600000|2023-08-02 07:00:00|241.28|238.18|238.5|235.4|242.13|239.03|237.82|234.72|3281
1690963200000|2023-08-02 08:00:00|238.46|235.36|239.22|236.12|239.88|236.78|237.28|234.18|5090
1690966800000|2023-08-02 09:00:00|239.23|236.13|239.45|236.35|239.86|236.76|239.09|235.99|2929
1690970400000|2023-08-02 10:00:00|239.44|236.34|240.16|237.06|240.28|237.18|239|235.9|2534
1690974000000|2023-08-02 11:00:00|240.17|237.07|239.78|236.68|240.91|237.81|239.59|236.49|2991
1690977600000|2023-08-02 12:00:00|239.79|236.69|237.95|234.85|239.79|236.69|237.27|234.17|4389
1690981200000|2023-08-02 13:00:00|237.93|234.83|237.54|234.44|238.24|235.14|236.76|233.66|4512
1690984800000|2023-08-02 14:00:00|237.53|234.43|235.3|232.2|237.57|234.47|234.61|231.51|7588
1690988400000|2023-08-02 15:00:00|235.28|232.18|234.12|231.02|236.65|233.55|232.99|229.89|7379
1690992000000|2023-08-02 16:00:00|234.11|231.01|228.42|225.32|234.99|231.89|222.69|219.59|5799
1690995600000|2023-08-02 17:00:00|228.38|225.28|227.85|224.75|230.09|226.99|227.3|224.2|7753
1690999200000|2023-08-02 18:00:00|227.86|224.76|229.38|226.28|229.79|226.69|227.66|224.56|4411
1691002800000|2023-08-02 19:00:00|229.37|226.27|229.49|226.39|230.22|227.12|229.12|226.02|3695
1691006400000|2023-08-02 20:00:00|229.48|226.38|229.56|226.46|230.09|226.99|229.22|226.12|2458
1691010000000|2023-08-02 21:00:00|229.55|226.45|230.33|227.23|230.41|227.31|228.69|225.59|1898
1691013600000|2023-08-02 22:00:00|230.32|227.22|230.43|227.33|232.56|229.46|230.2|227.1|3759
1691017200000|2023-08-02 23:00:00|230.42|227.32|230.61|227.51|231.11|228.01|230.25|227.15|2771
1691020800000|2023-08-03 00:00:00|230.62|227.52|230.23|227.13|231.47|228.37|229.91|226.81|3451
1691024400000|2023-08-03 01:00:00|230.24|227.14|232.54|229.44|233.14|230.04|229.75|226.65|4264
1691028000000|2023-08-03 02:00:00|232.58|229.48|232.84|229.74|233.04|229.94|231.46|228.36|3037
1691031600000|2023-08-03 03:00:00|232.87|229.77|231.77|228.67|233.05|229.95|231.73|228.63|1559
1691035200000|2023-08-03 04:00:00|231.78|228.68|230.98|227.88|231.97|228.87|230.36|227.26|2019
1691038800000|2023-08-03 05:00:00|230.99|227.89|230.17|227.07|231.19|228.09|229.21|226.11|2360
1691042400000|2023-08-03 06:00:00|230.18|227.08|228.3|225.2|230.2|227.1|227.89|224.79|2382
1691046000000|2023-08-03 07:00:00|228.29|225.19|228.75|225.65|229.07|225.97|227.68|224.58|2322
1691049600000|2023-08-03 08:00:00|228.74|225.64|229.13|226.03|229.74|226.64|227.74|224.64|4362
1691053200000|2023-08-03 09:00:00|229.12|226.02|229.2|226.1|229.44|226.34|228.31|225.21|3742
1691056800000|2023-08-03 10:00:00|229.19|226.09|229.56|226.46|229.73|226.63|229.14|226.04|243
1691060400000|2023-08-03 11:00:00|230.46|227.36|230.81|227.71|230.98|227.88|230.05|226.95|2104
1691064000000|2023-08-03 12:00:00|230.82|227.72|229.13|226.03|231.21|228.11|228.82|225.72|2672
1691067600000|2023-08-03 13:00:00|229.14|226.04|229.56|226.46|230.06|226.96|229.05|225.95|3361
1691071200000|2023-08-03 14:00:00|229.59|226.49|232.19|229.09|232.87|229.77|229.51|226.41|4293
1691074800000|2023-08-03 15:00:00|232.16|229.06|230.13|227.03|232.43|229.33|229.85|226.75|4667
1691078400000|2023-08-03 16:00:00|230.12|227.02|230.75|227.65|230.99|227.89|229.29|226.19|3618
1691082000000|2023-08-03 17:00:00|230.71|227.61|229.9|226.8|231.63|228.53|229.9|226.8|3665
1691085600000|2023-08-03 18:00:00|229.89|226.79|230.46|227.36|230.5|227.4|229.32|226.22|3000
1691089200000|2023-08-03 19:00:00|230.47|227.37|230.13|227.03|230.47|227.37|229.74|226.64|2752
1691092800000|2023-08-03 20:00:00|230.14|227.04|230.61|227.51|231.23|228.13|230.04|226.94|3098
1691096400000|2023-08-03 21:00:00|230.6|227.5|228.89|225.79|231.03|227.93|228.57|225.47|2018
1691100000000|2023-08-03 22:00:00|228.88|225.78|227.64|224.54|229.4|226.3|224.12|221.02|5087
1691103600000|2023-08-03 23:00:00|227.63|224.53|226.67|223.57|227.75|224.65|226.55|223.45|1654
1691107200000|2023-08-04 00:00:00|226.68|223.58|229.97|226.87|230.31|227.21|226.35|223.25|4172
1691110800000|2023-08-04 01:00:00|229.96|226.86|227.93|224.83|230.17|227.07|227.85|224.75|3602
1691114400000|2023-08-04 02:00:00|227.96|224.86|228.56|225.46|229|225.9|227.78|224.68|2513
1691118000000|2023-08-04 03:00:00|228.55|225.45|228.92|225.82|229.1|226|228.46|225.36|1525
1691121600000|2023-08-04 04:00:00|228.91|225.81|230.25|227.15|231.24|228.14|227.76|224.66|3459
1691125200000|2023-08-04 05:00:00|230.26|227.16|229.82|226.72|230.56|227.46|229.29|226.19|3611
1691128800000|2023-08-04 06:00:00|229.83|226.73|228.36|225.26|231.29|228.19|228.19|225.09|3953
1691132400000|2023-08-04 07:00:00|228.37|225.27|228.74|225.64|228.84|225.74|227.98|224.88|3035
1691136000000|2023-08-04 08:00:00|228.75|225.65|228.17|225.07|229.4|226.3|227.97|224.87|3178
1691139600000|2023-08-04 09:00:00|228.15|225.05|228.32|225.22|228.81|225.71|227.82|224.72|1525
1691143200000|2023-08-04 10:00:00|228.29|225.19|227.86|224.76|228.71|225.61|227.73|224.63|1190
1691146800000|2023-08-04 11:00:00|227.75|224.65|228.17|225.07|228.6|225.5|227.64|224.54|1049
1691150400000|2023-08-04 12:00:00|228.18|225.08|229.01|225.91|230.45|227.35|227.77|224.67|3385
1691154000000|2023-08-04 13:00:00|229|225.9|229.13|226.03|230.72|227.62|228.91|225.81|3934
1691157600000|2023-08-04 14:00:00|229.12|226.02|228.8|225.7|229.65|226.55|228.34|225.24|3723
1691161200000|2023-08-04 15:00:00|228.81|225.71|228.61|225.51|229.04|225.94|228.13|225.03|1790
1691164800000|2023-08-04 16:00:00|228.64|225.54|229.29|226.19|229.38|226.28|228.28|225.18|2136
1691168400000|2023-08-04 17:00:00|229.3|226.2|228.36|225.26|229.4|226.3|228.32|225.22|1709
1691172000000|2023-08-04 18:00:00|228.33|225.23|225.03|221.93|228.33|225.23|223.91|220.81|408
1691175600000|2023-08-04 19:00:00|225.2|222.1|225.4|222.3|225.48|222.38|224.95|221.85|80
1691179200000|2023-08-04 20:00:00|225.41|222.31|224.43|221.33|226.2|223.1|222.2|219.1|3640
1691218800000|2023-08-05 07:00:00|226.15|223.05|225.91|222.81|226.18|223.08|225.86|222.76|304
1691222400000|2023-08-05 08:00:00|225.97|222.87|226.16|223.06|226.5|223.4|225.69|222.59|1130
1691226000000|2023-08-05 09:00:00|226.14|223.04|226.24|223.14|227.18|224.08|226|222.9|1512
1691229600000|2023-08-05 10:00:00|226.23|223.13|226.56|223.46|226.74|223.64|226.04|222.94|1208
1691233200000|2023-08-05 11:00:00|226.57|223.47|226.2|223.1|227.42|224.32|226.06|222.96|1554
1691236800000|2023-08-05 12:00:00|226.19|223.09|225.34|222.24|226.2|223.1|224.62|221.52|2123
1691240400000|2023-08-05 13:00:00|225.33|222.23|225.01|221.91|225.55|222.45|224.61|221.51|1510
1691244000000|2023-08-05 14:00:00|224.99|221.89|227.09|223.99|229.45|226.35|224.78|221.68|3372
1691247600000|2023-08-05 15:00:00|227.08|223.98|226.82|223.72|227.61|224.51|225.73|222.63|2249
1691251200000|2023-08-05 16:00:00|226.83|223.73|226.78|223.68|227.43|224.33|225.71|222.61|2081
1691254800000|2023-08-05 17:00:00|226.79|223.69|227.67|224.57|228.41|225.31|226.79|223.69|1804
1691258400000|2023-08-05 18:00:00|227.68|224.58|228.33|225.23|228.71|225.61|227.65|224.55|1224
1691262000000|2023-08-05 19:00:00|228.32|225.22|228.2|225.1|228.5|225.4|227.69|224.59|1451
1691265600000|2023-08-05 20:00:00|228.19|225.09|227.77|224.67|228.46|225.36|227.55|224.45|1136
1691269200000|2023-08-05 21:00:00|227.76|224.66|228.42|225.32|229.18|226.08|227.74|224.64|742
1691272800000|2023-08-05 22:00:00|228.44|225.34|228.83|225.73|228.91|225.81|227.97|224.87|1329
1691276400000|2023-08-05 23:00:00|228.85|225.75|228.13|225.03|228.91|225.81|228|224.9|1296
1691280000000|2023-08-06 00:00:00|228.14|225.04|228.61|225.51|228.66|225.56|227.53|224.43|1341
1691283600000|2023-08-06 01:00:00|228.63|225.53|227.19|224.09|228.74|225.64|227.14|224.04|1316
1691287200000|2023-08-06 02:00:00|227.2|224.1|228.42|225.32|229.03|225.93|227.11|224.01|1874
1691290800000|2023-08-06 03:00:00|228.43|225.33|228.18|225.08|228.55|225.45|227.91|224.81|990
1691294400000|2023-08-06 04:00:00|228.15|225.05|228.61|225.51|228.66|225.56|227.84|224.74|1289
1691298000000|2023-08-06 05:00:00|228.6|225.5|228.31|225.21|228.77|225.67|227.76|224.66|1361
1691301600000|2023-08-06 06:00:00|228.32|225.22|228.47|225.37|228.83|225.73|228.03|224.93|1685
1691305200000|2023-08-06 07:00:00|228.46|225.36|228.52|225.42|228.7|225.6|228.04|224.94|788
1691308800000|2023-08-06 08:00:00|228.51|225.41|228.69|225.59|229.83|226.73|228.37|225.27|1806
1691312400000|2023-08-06 09:00:00|228.65|225.55|228.11|225.01|228.73|225.63|227.67|224.57|1559
1691316000000|2023-08-06 10:00:00|228.1|225|227.59|224.49|228.11|225.01|226.89|223.79|1564
1691319600000|2023-08-06 11:00:00|227.6|224.5|227.47|224.37|227.82|224.72|227.08|223.98|1324
1691323200000|2023-08-06 12:00:00|227.48|224.38|225.78|222.68|227.53|224.43|224.64|221.54|2310
1691326800000|2023-08-06 13:00:00|225.77|222.67|224.54|221.44|225.88|222.78|224.13|221.03|2503
1691330400000|2023-08-06 14:00:00|224.5|221.4|224.51|221.41|224.77|221.67|222.92|219.82|3097
1691334000000|2023-08-06 15:00:00|224.5|221.4|223.32|220.22|224.57|221.47|222.95|219.85|2115
1691337600000|2023-08-06 16:00:00|223.27|220.17|224.92|221.82|225.02|221.92|223.22|220.12|1982
1691341200000|2023-08-06 17:00:00|224.91|221.81|224.55|221.45|225.3|222.2|224.23|221.13|1199
1691344800000|2023-08-06 18:00:00|224.56|221.46|224.29|221.19|225.09|221.99|224.2|221.1|1216
1691348400000|2023-08-06 19:00:00|224.27|221.17|225.28|220.18|225.33|221.47|223.87|219.87|1086
1691352000000|2023-08-06 20:00:00|225.27|220.17|225.53|220.43|225.71|220.61|224.74|219.64|1171
1691355600000|2023-08-06 21:00:00|225.54|220.44|223.24|220.14|225.72|222.01|223.24|220.14|150
1691359200000|2023-08-06 22:00:00|223.23|220.13|224.18|221.08|224.32|221.22|223.18|220.08|33
1691362800000|2023-08-06 23:00:00|224.17|221.07|223.96|220.86|224.17|221.07|223.87|220.77|37
1691366400000|2023-08-07 00:00:00|223.08|219.98|220.34|217.24|223.08|219.98|219.26|216.16|230
1691370000000|2023-08-07 01:00:00|220.35|217.25|223.27|220.17|223.5|220.4|220.35|217.25|119
1691373600000|2023-08-07 02:00:00|223.49|220.39|229.04|225.94|229.2|226.1|223.32|220.22|393
1691377200000|2023-08-07 03:00:00|229.17|226.07|233.95|230.85|235.11|232.01|229.17|226.07|2146
1691380800000|2023-08-07 04:00:00|233.96|230.86|232.62|229.52|235.77|232.67|232.49|229.39|1347
1691384400000|2023-08-07 05:00:00|232.63|229.53|232.1|229|232.97|229.87|231.34|228.24|228
1691388000000|2023-08-07 06:00:00|232.41|229.31|231.4|228.3|233.39|230.29|231.3|228.2|453
1691391600000|2023-08-07 07:00:00|231.38|228.28|231.22|228.12|233.11|230.01|231.22|228.12|170
1691395200000|2023-08-07 08:00:00|231.48|228.38|233.76|230.66|234.32|231.22|230.63|227.53|1027
1691398800000|2023-08-07 09:00:00|233.72|230.62|240.49|237.39|243.14|240.04|233.22|230.12|2875
1691402400000|2023-08-07 10:00:00|240.5|237.4|240.56|237.46|242.23|239.13|240.35|237.25|1655
1691406000000|2023-08-07 11:00:00|240.55|237.45|242.15|239.05|242.5|239.4|240.33|237.23|1628
1691409600000|2023-08-07 12:00:00|242.09|238.99|239.71|236.61|245.71|242.61|239.4|236.3|2193
1691413200000|2023-08-07 13:00:00|239.87|236.77|235.9|232.8|239.87|236.77|235.72|232.62|699
1691416800000|2023-08-07 14:00:00|235.92|232.82|238.48|235.38|238.51|235.41|235.21|232.11|359
1691420400000|2023-08-07 15:00:00|238.75|235.65|234.91|231.81|239.37|236.27|234.09|230.99|1968
1691424000000|2023-08-07 16:00:00|234.89|231.79|235.58|232.48|236.22|233.12|231.64|228.54|2219
1691427600000|2023-08-07 17:00:00|235.57|232.47|238.78|235.68|239.14|236.04|235.34|232.24|1592
1691431200000|2023-08-07 18:00:00|238.79|235.69|239.46|236.36|240.93|237.83|237.53|234.43|1903
1691434800000|2023-08-07 19:00:00|239.51|236.41|238.38|235.28|239.61|236.51|237.91|234.81|338
1691438400000|2023-08-07 20:00:00|239.37|236.27|238.27|235.17|239.62|236.52|238.22|235.12|512
1691442000000|2023-08-07 21:00:00|238.28|235.18|239.23|236.13|239.93|236.83|238.28|235.18|1576
1691445600000|2023-08-07 22:00:00|239.43|236.33|240.15|237.05|240.71|237.61|239.42|236.32|221
1691449200000|2023-08-07 23:00:00|240.12|237.02|239.1|236|240.26|237.16|238.96|235.86|402
1691452800000|2023-08-08 00:00:00|239.05|235.95|241.4|238.3|241.4|238.3|238.62|235.52|790
1691456400000|2023-08-08 01:00:00|241.32|238.22|238.41|235.31|244.23|241.13|238.31|235.21|1634
1691460000000|2023-08-08 02:00:00|238.4|235.3|239.59|236.49|240.58|237.48|237.22|234.12|728
1691463600000|2023-08-08 03:00:00|239.58|236.48|238.21|235.11|239.77|236.67|237.88|234.78|1152
1691467200000|2023-08-08 04:00:00|238.22|235.12|237.25|234.15|239.65|236.55|237.01|233.91|859
1691470800000|2023-08-08 05:00:00|237.22|234.12|237.69|234.59|238.51|235.41|237.03|233.93|468
1691474400000|2023-08-08 06:00:00|237.71|234.61|236.99|233.89|238.47|235.37|236.99|233.89|468
1691478000000|2023-08-08 07:00:00|236.98|233.88|237.19|234.09|237.19|234.09|236.12|233.02|550
1691481600000|2023-08-08 08:00:00|237.2|234.1|236.98|233.88|237.82|234.72|236.94|233.84|781
1691485200000|2023-08-08 09:00:00|236.99|233.89|237.4|234.3|238.02|234.92|236.79|233.69|446
1691488800000|2023-08-08 10:00:00|237.39|234.29|238.4|235.3|238.51|235.41|237.2|234.1|1772
1691492400000|2023-08-08 11:00:00|238.41|235.31|242.73|239.63|243.61|240.51|238.41|235.31|2686
1691496000000|2023-08-08 12:00:00|242.74|239.64|249.82|246.72|250.11|247.01|241.37|238.27|4721
1691499600000|2023-08-08 13:00:00|249.76|246.66|238.99|235.89|250.72|247.62|238.54|235.44|6861
1691503200000|2023-08-08 14:00:00|239.01|235.91|239.16|236.06|239.96|236.86|238.48|235.38|1783
1691506800000|2023-08-08 15:00:00|239.18|236.08|239.3|236.2|240|236.9|238.52|235.42|1557
1691510400000|2023-08-08 16:00:00|239.31|236.21|241.32|238.22|242.89|239.79|239.28|236.18|1298
1691514000000|2023-08-08 17:00:00|241.31|238.21|241.73|238.63|242.3|239.2|240.49|237.39|2282
1691517600000|2023-08-08 18:00:00|241.74|238.64|241.37|238.27|243.99|240.89|240.94|237.84|2561
1691521200000|2023-08-08 19:00:00|241.36|238.26|239.84|236.74|242.37|239.27|239.71|236.61|1981
1691524800000|2023-08-08 20:00:00|239.85|236.75|242.28|239.18|242.3|239.2|239.47|236.37|1451
1691528400000|2023-08-08 21:00:00|242.34|239.24|242.45|239.35|244.45|241.35|241.74|238.64|3242
1691532000000|2023-08-08 22:00:00|242.49|239.39|241.39|238.29|243.32|240.22|241.39|238.29|2467
1691535600000|2023-08-08 23:00:00|241.38|238.28|239.97|236.87|241.77|238.67|239.6|236.5|2067
1691539200000|2023-08-09 00:00:00|239.98|236.88|240.26|237.16|241.28|238.18|239.32|236.22|2497
1691542800000|2023-08-09 01:00:00|240.25|237.15|240.44|237.34|240.97|237.87|239.6|236.5|1726
1691546400000|2023-08-09 02:00:00|240.43|237.33|236.9|233.8|240.5|237.4|236.78|233.68|2177
1691550000000|2023-08-09 03:00:00|236.89|233.79|236.93|233.83|237.46|234.36|236.25|233.15|635
1691553600000|2023-08-09 04:00:00|237.08|233.98|237.75|234.65|237.85|234.75|236.64|233.54|619
1691557200000|2023-08-09 05:00:00|237.76|234.66|237.2|234.1|238.56|235.46|237|233.9|1610
1691560800000|2023-08-09 06:00:00|237.21|234.11|237.52|234.42|237.77|234.67|236.78|233.68|1441
1691564400000|2023-08-09 07:00:00|237.51|234.41|238.18|235.08|238.32|235.22|237.32|234.22|937
1691568000000|2023-08-09 08:00:00|238.17|235.07|238.36|235.26|238.5|235.4|237.13|234.03|1027
1691571600000|2023-08-09 09:00:00|238.35|235.25|238.07|234.97|238.99|235.89|238|234.9|564
1691575200000|2023-08-09 10:00:00|238.06|234.96|238.28|235.18|238.67|235.57|237.18|234.08|954
1691578800000|2023-08-09 11:00:00|238.32|235.22|237.86|234.76|238.97|235.87|237.28|234.18|1616
1691582400000|2023-08-09 12:00:00|237.84|234.74|239.75|236.65|239.9|236.8|237.38|234.28|1484
1691586000000|2023-08-09 13:00:00|239.76|236.66|238.03|234.93|240.21|237.11|237.93|234.83|2937
1691589600000|2023-08-09 14:00:00|238.02|234.92|237.71|234.61|239.59|236.49|237.24|234.14|2421
1691593200000|2023-08-09 15:00:00|237.69|234.59|238.59|235.49|238.8|235.7|236.71|233.61|2706
1691596800000|2023-08-09 16:00:00|238.61|235.51|237.83|234.73|239.33|236.23|237.83|234.73|1488
1691600400000|2023-08-09 17:00:00|237.84|234.74|238.04|234.94|240.23|237.13|237.44|234.34|763
1691604000000|2023-08-09 18:00:00|238.05|234.95|238.12|235.02|239.05|235.95|237.81|234.71|400
1691607600000|2023-08-09 19:00:00|238.11|235.01|238.07|234.97|238.77|235.67|237.77|234.67|408
1691611200000|2023-08-09 20:00:00|238.09|234.99|239.02|235.92|239.45|236.35|237.97|234.87|220
1691614800000|2023-08-09 21:00:00|239.03|235.93|236.86|233.76|239.03|235.93|235.15|232.05|2816
1691618400000|2023-08-09 22:00:00|236.87|233.77|240.01|236.91|240.09|236.99|236.86|233.76|754
1691622000000|2023-08-09 23:00:00|240.02|236.92|240.18|237.08|240.38|237.28|239.06|235.96|1001
1691625600000|2023-08-10 00:00:00|240.2|237.1|240.11|237.01|241.34|238.24|239.4|236.3|839
1691629200000|2023-08-10 01:00:00|240.17|237.07|240.62|237.52|241.93|238.83|240.06|236.96|985
1691632800000|2023-08-10 02:00:00|240.61|237.51|240.5|237.4|241.28|238.18|240.32|237.22|877
1691636400000|2023-08-10 03:00:00|240.49|237.39|240.14|237.04|240.97|237.87|239.96|236.86|278
1691640000000|2023-08-10 04:00:00|240.15|237.05|239.03|235.93|240.36|237.26|238.45|235.35|639
1691643600000|2023-08-10 05:00:00|239.04|235.94|237.82|234.72|239.04|235.94|237.12|234.02|214
1691647200000|2023-08-10 06:00:00|237.76|234.66|235.54|232.44|237.79|234.69|235.22|232.12|407
1691650800000|2023-08-10 07:00:00|235.95|232.85|235.75|232.65|236.18|233.08|235.75|232.65|10
1691654400000|2023-08-10 08:00:00|236.11|233.01|236.16|233.06|236.21|233.11|235.71|232.61|236
1691658000000|2023-08-10 09:00:00|236.15|233.05|235.46|232.36|236.15|233.05|234.54|231.44|287
1691661600000|2023-08-10 10:00:00|235.45|232.35|235.35|232.25|235.54|232.44|235.34|232.24|98
1691665200000|2023-08-10 11:00:00|235.85|232.75|234.02|230.92|235.9|232.8|233.9|230.8|249
1691668800000|2023-08-10 12:00:00|234.02|230.92|235.47|232.37|236.72|233.62|233.96|230.86|1408
1691672400000|2023-08-10 13:00:00|235.46|232.36|237.49|234.39|237.52|234.42|235.11|232.01|956
1691676000000|2023-08-10 14:00:00|237.54|234.44|234.91|231.81|237.95|234.85|234.42|231.32|619
1691679600000|2023-08-10 15:00:00|234.88|231.78|234.79|231.69|235.35|232.25|234.41|231.31|150
1691683200000|2023-08-10 16:00:00|234.69|231.59|234.22|231.12|234.7|231.6|233.77|230.67|83
1691686800000|2023-08-10 17:00:00|234.18|231.08|233.33|230.23|234.3|231.2|231.92|228.82|220
1691690400000|2023-08-10 18:00:00|233.32|230.22|233.09|229.99|233.43|230.33|232.74|229.64|418
1691694000000|2023-08-10 19:00:00|233.1|230|233.21|230.11|233.38|230.28|232.41|229.31|999
1691697600000|2023-08-10 20:00:00|233.24|230.14|232.98|229.88|234.16|231.06|232.59|229.49|1006
1691701200000|2023-08-10 21:00:00|232.99|229.89|233.19|230.09|233.76|230.66|232.99|229.89|1240
1691704800000|2023-08-10 22:00:00|233.21|230.11|233.22|230.12|234.31|231.21|233.14|230.04|351
1691708400000|2023-08-10 23:00:00|233.18|230.08|233.39|230.29|233.62|230.52|232.94|229.84|160
1691712000000|2023-08-11 00:00:00|233.4|230.3|234.25|231.15|234.26|231.16|233.1|230|373
1691715600000|2023-08-11 01:00:00|234.26|231.16|233.29|230.19|234.27|231.17|233.19|230.09|124
1691719200000|2023-08-11 02:00:00|233.39|230.29|231.23|228.13|233.39|230.29|231.15|228.05|93
1691722800000|2023-08-11 03:00:00|231.22|228.12|231.04|227.94|231.92|228.82|230.95|227.85|85
1691726400000|2023-08-11 04:00:00|230.99|227.89|231.05|227.95|231.31|228.21|230.48|227.38|361
1691730000000|2023-08-11 05:00:00|231.04|227.94|231.39|228.29|231.98|228.88|230.43|227.33|794
1691733600000|2023-08-11 06:00:00|231.37|228.27|231.79|228.69|231.82|228.72|231.02|227.92|597
1691737200000|2023-08-11 07:00:00|231.74|228.64|231.29|228.19|232.06|228.96|231.17|228.07|682
1691740800000|2023-08-11 08:00:00|231.3|228.2|228.89|225.79|231.68|228.58|228.55|225.45|1843
1691744400000|2023-08-11 09:00:00|228.88|225.78|228.79|225.69|229.38|226.28|228.75|225.65|924
1691748000000|2023-08-11 10:00:00|229.07|225.97|228.75|225.65|229.59|226.49|228.63|225.53|908
1691751600000|2023-08-11 11:00:00|228.74|225.64|230.13|227.03|230.26|227.16|228.58|225.48|580
1691755200000|2023-08-11 12:00:00|230.14|227.04|229.04|225.94|230.84|227.74|228.81|225.71|1688
1691758800000|2023-08-11 13:00:00|229.01|225.91|230.46|227.36|230.49|227.39|228.71|225.61|1413
1691762400000|2023-08-11 14:00:00|230.47|227.37|230.4|227.3|231.07|227.97|230|226.9|2233
1691766000000|2023-08-11 15:00:00|230.41|227.31|229.42|226.32|230.66|227.56|228.93|225.83|962
1691769600000|2023-08-11 16:00:00|229.43|226.33|229.53|226.43|229.88|226.78|228.71|225.61|1282
1691773200000|2023-08-11 17:00:00|229.54|226.44|229.95|226.85|230.47|227.37|229.23|226.13|1102
1691776800000|2023-08-11 18:00:00|229.94|226.84|229.41|226.31|230.33|227.23|229.33|226.23|856
1691780400000|2023-08-11 19:00:00|229.4|226.3|229.03|225.93|229.5|226.4|228.75|225.65|821
1691784000000|2023-08-11 20:00:00|229.04|225.94|229.57|226.47|229.6|226.5|228.97|225.87|417
1691823600000|2023-08-12 07:00:00|230.64|227.54|230.15|227.05|230.65|227.55|230.15|227.05|303
1691827200000|2023-08-12 08:00:00|230.16|227.06|230.29|227.19|230.34|227.24|229.71|226.61|455
1691830800000|2023-08-12 09:00:00|230.28|227.18|230.89|227.79|231.32|228.22|230.28|227.18|614
1691834400000|2023-08-12 10:00:00|230.88|227.78|231.08|227.98|231.35|228.25|230.53|227.43|490
1691838000000|2023-08-12 11:00:00|231.05|227.95|230.87|227.77|231.21|228.11|230.63|227.53|434
1691841600000|2023-08-12 12:00:00|230.85|227.75|230.82|227.72|231.11|228.01|230.51|227.41|441
1691845200000|2023-08-12 13:00:00|230.83|227.73|230.62|227.52|231.09|227.99|230.48|227.38|532
1691848800000|2023-08-12 14:00:00|230.63|227.53|231.09|227.99|231.11|228.01|230.42|227.32|886
1691852400000|2023-08-12 15:00:00|231.1|228|230.62|227.52|231.28|228.18|230.2|227.1|699
1691856000000|2023-08-12 16:00:00|230.66|227.56|230.14|227.04|231.11|228.01|230|226.9|916
1691859600000|2023-08-12 17:00:00|230.13|227.03|229.24|226.14|230.29|227.19|228.89|225.79|976
1691863200000|2023-08-12 18:00:00|229.23|226.13|229.61|226.51|229.77|226.67|228.9|225.8|954
1691866800000|2023-08-12 19:00:00|229.6|226.5|229.31|226.21|229.71|226.61|229.05|225.95|824
1691870400000|2023-08-12 20:00:00|229.29|226.19|229.47|226.37|229.71|226.61|229.18|226.08|665
1691874000000|2023-08-12 21:00:00|229.45|226.35|230.26|227.16|230.26|227.16|229.13|226.03|597
1691877600000|2023-08-12 22:00:00|230.25|227.15|230.39|227.29|230.64|227.54|230.06|226.96|507
1691881200000|2023-08-12 23:00:00|230.35|227.25|230.13|227.03|230.53|227.43|229.79|226.69|723
1691884800000|2023-08-13 00:00:00|230.14|227.04|230.56|227.46|230.86|227.76|229.59|226.49|730
1691888400000|2023-08-13 01:00:00|230.54|227.44|230.44|227.34|230.68|227.58|229.88|226.78|773
1691892000000|2023-08-13 02:00:00|230.43|227.33|230.04|226.94|230.55|227.45|229.97|226.87|760
1691895600000|2023-08-13 03:00:00|230.03|226.93|229.93|226.83|230.07|226.97|229.47|226.37|769
1691899200000|2023-08-13 04:00:00|229.92|226.82|229.32|226.22|229.92|226.82|229.32|226.22|679
1691902800000|2023-08-13 05:00:00|229.33|226.23|227.98|224.88|229.35|226.25|226.57|223.47|1967
1691906400000|2023-08-13 06:00:00|227.99|224.89|228.2|225.1|228.58|225.48|227.61|224.51|1227
1691910000000|2023-08-13 07:00:00|228.19|225.09|229.25|226.15|229.31|226.21|227.96|224.86|1018
1691913600000|2023-08-13 08:00:00|229.26|226.16|229.64|226.54|229.8|226.7|228.81|225.71|1138
1691917200000|2023-08-13 09:00:00|229.63|226.53|229.56|226.46|229.76|226.66|229.06|225.96|1260
1691920800000|2023-08-13 10:00:00|229.57|226.47|229.29|226.19|229.79|226.69|229.2|226.1|966
1691924400000|2023-08-13 11:00:00|229.28|226.18|229.36|226.26|229.6|226.5|229.04|225.94|1177
1691928000000|2023-08-13 12:00:00|229.35|226.25|231.3|228.2|231.46|228.36|229.11|226.01|2532
1691931600000|2023-08-13 13:00:00|231.28|228.18|230.38|227.28|231.3|228.2|230.19|227.09|1652
1691935200000|2023-08-13 14:00:00|230.37|227.27|230.44|227.34|231.2|228.1|230.37|227.27|1193
1691938800000|2023-08-13 15:00:00|230.45|227.35|230.32|227.22|230.81|227.71|229.69|226.59|1671
1691942400000|2023-08-13 16:00:00|230.33|227.23|230.62|227.52|230.71|227.61|229.62|226.52|1525
1691946000000|2023-08-13 17:00:00|230.61|227.51|231.25|228.15|231.74|228.64|230.29|227.19|1713
1691949600000|2023-08-13 18:00:00|231.27|228.17|231.52|228.42|231.87|228.77|231.03|227.93|1099
1691953200000|2023-08-13 19:00:00|231.53|228.43|232.99|227.89|233.55|228.97|231.53|227.61|1057
1691956800000|2023-08-13 20:00:00|233|227.9|231.06|227.96|233.39|228.29|231.02|226.86|1047
1691960400000|2023-08-13 21:00:00|231.07|227.97|230.45|227.35|231.26|228.16|230.08|226.98|752
1691964000000|2023-08-13 22:00:00|230.44|227.34|229.42|226.32|230.64|227.54|228.71|225.61|1292
1691967600000|2023-08-13 23:00:00|229.41|226.31|229.81|226.71|230|226.9|229.21|226.11|431
1691971200000|2023-08-14 00:00:00|229.79|226.69|230.35|227.25|230.8|227.7|229.62|226.52|722
1691974800000|2023-08-14 01:00:00|230.36|227.26|229.25|226.15|230.77|227.67|228.9|225.8|820
1691978400000|2023-08-14 02:00:00|229.28|226.18|229.6|226.5|230|226.9|227.07|223.97|851
1691982000000|2023-08-14 03:00:00|229.65|226.55|229.39|226.29|230.08|226.98|229.37|226.27|163
1691985600000|2023-08-14 04:00:00|229.67|226.57|230.36|227.26|230.37|227.27|229.38|226.28|158
1691989200000|2023-08-14 05:00:00|230.37|227.27|230.88|227.78|231.24|228.14|230.32|227.22|702
1691992800000|2023-08-14 06:00:00|230.91|227.81|230.91|227.81|231.1|228|230.37|227.27|488
1691996400000|2023-08-14 07:00:00|230.93|227.83|230.99|227.89|231.23|228.13|230.45|227.35|596
1692000000000|2023-08-14 08:00:00|230.98|227.88|231.08|227.98|231.85|228.75|230.93|227.83|977
1692003600000|2023-08-14 09:00:00|231.07|227.97|230.86|227.76|231.22|228.12|230.33|227.23|611
1692007200000|2023-08-14 10:00:00|231.13|228.03|230.75|227.65|231.13|228.03|230.54|227.44|595
1692010800000|2023-08-14 11:00:00|230.76|227.66|230.68|227.58|230.89|227.79|230.34|227.24|488
1692014400000|2023-08-14 12:00:00|230.67|227.57|229.8|226.7|230.67|227.57|229.36|226.26|1166
1692018000000|2023-08-14 13:00:00|229.78|226.68|229.55|226.45|229.78|226.68|228.8|225.7|2026
1692021600000|2023-08-14 14:00:00|229.54|226.44|230.99|227.89|231.44|228.34|229.36|226.26|1515
1692025200000|2023-08-14 15:00:00|231|227.9|231.65|228.55|232.18|229.08|230.65|227.55|1978
1692028800000|2023-08-14 16:00:00|231.66|228.56|232.15|229.05|232.44|229.34|231.51|228.41|1732
1692032400000|2023-08-14 17:00:00|232.16|229.06|230.77|227.67|232.27|229.17|230.7|227.6|1152
1692036000000|2023-08-14 18:00:00|230.78|227.68|230.06|226.96|230.9|227.8|229.1|226|2839
1692039600000|2023-08-14 19:00:00|230.05|226.95|230.08|226.98|230.59|227.49|229.83|226.73|1090
1692043200000|2023-08-14 20:00:00|230.07|226.97|230.91|227.81|231.05|227.95|229.88|226.78|676
1692046800000|2023-08-14 21:00:00|230.94|227.84|231.05|227.95|231.07|227.97|230.89|227.79|139
1692050400000|2023-08-14 22:00:00|231.04|227.94|231.57|228.47|231.71|228.61|230.94|227.84|519
1692054000000|2023-08-14 23:00:00|231.56|228.46|231.44|228.34|232.02|228.92|231.43|228.33|338
1692057600000|2023-08-15 00:00:00|231.45|228.35|231.14|228.04|231.83|228.73|230.54|227.44|1211
1692061200000|2023-08-15 01:00:00|231.15|228.05|230.75|227.65|231.62|228.52|230.55|227.45|636
1692064800000|2023-08-15 02:00:00|230.74|227.64|230.72|227.62|230.92|227.82|230.4|227.3|495
1692068400000|2023-08-15 03:00:00|230.71|227.61|230.79|227.69|230.81|227.71|229.9|226.8|1522
1692072000000|2023-08-15 04:00:00|230.75|227.65|230.63|227.53|230.98|227.88|230.12|227.02|600
1692075600000|2023-08-15 05:00:00|230.62|227.52|230.34|227.24|230.74|227.64|229.91|226.81|918
1692079200000|2023-08-15 06:00:00|230.33|227.23|232.22|229.12|232.24|229.14|230.33|227.23|650
1692082800000|2023-08-15 07:00:00|232.18|229.08|233.78|230.68|235.41|232.31|232.17|229.07|2940
1692086400000|2023-08-15 08:00:00|233.8|230.7|234.48|231.38|235.41|232.31|233|229.9|2300
1692090000000|2023-08-15 09:00:00|234.5|231.4|234.49|231.39|235.04|231.94|233.73|230.63|2039
1692093600000|2023-08-15 10:00:00|234.48|231.38|235.28|232.18|236.38|233.28|234.37|231.27|660
1692097200000|2023-08-15 11:00:00|235.27|232.17|234.15|231.05|235.89|232.79|233.87|230.77|396
1692100800000|2023-08-15 12:00:00|234.11|231.01|236.04|232.94|236.68|233.58|234.05|230.95|746
1692104400000|2023-08-15 13:00:00|236.02|232.92|235.03|231.93|236.1|233|235.03|231.93|654
1692108000000|2023-08-15 14:00:00|235.08|231.98|235.73|232.63|235.97|232.87|233.99|230.89|916
1692111600000|2023-08-15 15:00:00|235.74|232.64|236.12|233.02|236.14|233.04|234.82|231.72|1497
1692115200000|2023-08-15 16:00:00|236.14|233.04|235.98|232.88|236.14|233.04|233.97|230.87|684
1692118800000|2023-08-15 17:00:00|235.94|232.84|238.44|235.34|238.58|235.48|235.94|232.84|1082
1692122400000|2023-08-15 18:00:00|238.45|235.35|237.45|234.35|238.54|235.44|237.28|234.18|872
1692126000000|2023-08-15 19:00:00|237.46|234.36|232.13|229.03|237.71|234.61|227.23|224.13|5731
1692129600000|2023-08-15 20:00:00|232.12|229.02|231.91|228.81|233.51|230.41|231.07|227.97|1933
1692133200000|2023-08-15 21:00:00|231.9|228.8|231.63|228.53|232.64|229.54|231.37|228.27|1583
1692136800000|2023-08-15 22:00:00|231.58|228.48|230.64|227.54|231.77|228.67|229.87|226.77|913
1692140400000|2023-08-15 23:00:00|230.65|227.55|230.17|227.07|231.12|228.02|229.44|226.34|1205
1692144000000|2023-08-16 00:00:00|230.18|227.08|231.6|228.5|232.41|229.31|230.09|226.99|1113
1692147600000|2023-08-16 01:00:00|231.56|228.46|230.28|227.18|231.71|228.61|229.98|226.88|1288
1692151200000|2023-08-16 02:00:00|230.32|227.22|229.79|226.69|230.76|227.66|229.79|226.69|513
1692154800000|2023-08-16 03:00:00|229.82|226.72|229.23|226.13|230.07|226.97|229.21|226.11|640
1692158400000|2023-08-16 04:00:00|229.26|226.16|228.9|225.8|229.67|226.57|228.8|225.7|729
1692162000000|2023-08-16 05:00:00|228.89|225.79|227.57|224.47|229.12|226.02|227.53|224.43|569
1692165600000|2023-08-16 06:00:00|227.58|224.48|227.41|224.31|227.75|224.65|226.92|223.82|843
1692169200000|2023-08-16 07:00:00|227.44|224.34|227.43|224.33|228.22|225.12|227.04|223.94|960
1692172800000|2023-08-16 08:00:00|227.32|224.22|226|222.9|227.46|224.36|226|222.9|312
1692176400000|2023-08-16 09:00:00|226.01|222.91|223.99|220.89|226.17|223.07|222.78|219.68|602
1692180000000|2023-08-16 10:00:00|224.02|220.92|225.25|222.15|225.29|222.19|223.95|220.85|299
1692183600000|2023-08-16 11:00:00|225.23|222.13|224.72|221.62|225.28|222.18|224.28|221.18|866
1692187200000|2023-08-16 12:00:00|224.69|221.59|222.31|219.21|224.8|221.7|220.95|217.85|1800
1692190800000|2023-08-16 13:00:00|222.27|219.17|220.88|217.78|222.78|219.68|219.89|216.79|1183
1692194400000|2023-08-16 14:00:00|220.83|217.73|220.98|217.88|221.64|218.54|220.34|217.24|304
1692198000000|2023-08-16 15:00:00|221.06|217.96|217.69|214.59|221.17|218.07|217.64|214.54|433
1692201600000|2023-08-16 16:00:00|217.76|214.66|216.85|213.75|217.81|214.71|215.03|211.93|954
1692205200000|2023-08-16 17:00:00|216.9|213.8|217.42|214.32|217.51|214.41|214.68|211.58|618
1692208800000|2023-08-16 18:00:00|217.69|214.59|217.88|214.78|219.14|216.04|216.63|213.53|1048
1692212400000|2023-08-16 19:00:00|217.87|214.77|215.76|212.66|217.92|214.82|215.76|212.66|570
1692216000000|2023-08-16 20:00:00|215.72|212.62|208.16|205.06|216.24|213.14|202.92|199.82|3492
1692219600000|2023-08-16 21:00:00|208.17|205.07|206.31|203.21|208.21|205.11|203.67|200.57|5423
1692223200000|2023-08-16 22:00:00|206.43|203.33|208.29|205.19|208.33|205.23|206.43|203.33|1118
1692226800000|2023-08-16 23:00:00|208.26|205.16|209.5|206.4|209.62|206.52|207.36|204.26|727
1692230400000|2023-08-17 00:00:00|209.52|206.42|208.73|205.63|209.57|206.47|205.22|202.12|1421
1692234000000|2023-08-17 01:00:00|208.78|205.68|210.61|207.51|210.84|207.74|208.25|205.15|1759
1692237600000|2023-08-17 02:00:00|210.67|207.57|211.3|208.2|211.47|208.37|210.35|207.25|549
1692241200000|2023-08-17 03:00:00|211.29|208.19|211.14|208.04|212.69|209.59|211.07|207.97|938
1692244800000|2023-08-17 04:00:00|211.16|208.06|210.76|207.66|211.86|208.76|210.71|207.61|838
1692248400000|2023-08-17 05:00:00|210.77|207.67|211.99|208.89|212.04|208.94|210.14|207.04|257
1692252000000|2023-08-17 06:00:00|211.98|208.88|211.87|208.77|212.19|209.09|211.36|208.26|413
1692255600000|2023-08-17 07:00:00|211.42|208.32|211.09|207.99|211.59|208.49|211.01|207.91|419
1692259200000|2023-08-17 08:00:00|211.42|208.32|210.98|207.88|211.42|208.32|210.6|207.5|328
1692262800000|2023-08-17 09:00:00|210.96|207.86|211.26|208.16|211.53|208.43|210.41|207.31|675
1692266400000|2023-08-17 10:00:00|211.25|208.15|210.22|207.12|211.28|208.18|209.49|206.39|796
1692270000000|2023-08-17 11:00:00|210.2|207.1|208.79|205.69|210.64|207.54|208.62|205.52|915
1692273600000|2023-08-17 12:00:00|208.78|205.68|209.41|206.31|210.6|207.5|208.62|205.52|1561
1692277200000|2023-08-17 13:00:00|209.42|206.32|208.26|205.16|210.03|206.93|207.81|204.71|1343
1692280800000|2023-08-17 14:00:00|208.18|205.08|206.99|203.89|209.06|205.96|205.77|202.67|3608
1692284400000|2023-08-17 15:00:00|207.02|203.92|204.39|201.29|208.43|205.33|203.3|200.2|6468
1692288000000|2023-08-17 16:00:00|204.38|201.28|204.64|201.54|206.35|203.25|202.77|199.67|5786
1692291600000|2023-08-17 17:00:00|204.65|201.55|206.29|203.19|206.33|203.23|204.6|201.5|1721
1692295200000|2023-08-17 18:00:00|206.3|203.2|206.02|202.92|206.63|203.53|205.78|202.68|1888
1692298800000|2023-08-17 19:00:00|206.03|202.93|206.02|202.92|206.63|203.53|206|202.9|1200
1692302400000|2023-08-17 20:00:00|206.03|202.93|204.15|201.05|206.16|203.06|202.91|199.81|3199
1692306000000|2023-08-17 21:00:00|204.17|201.07|181.97|178.87|204.4|201.3|168.83|165.73|6156
1692309600000|2023-08-17 22:00:00|181.96|178.86|183.62|180.52|185.35|182.25|177.69|174.59|6273
1692313200000|2023-08-17 23:00:00|183.64|180.54|185.69|182.59|187.85|184.75|181.96|178.86|6723
1692316800000|2023-08-18 00:00:00|185.67|182.57|186.41|183.31|190.19|187.09|184.82|181.72|3984
1692320400000|2023-08-18 01:00:00|186.39|183.29|185.41|182.31|186.91|183.81|184.73|181.63|1928
1692324000000|2023-08-18 02:00:00|185.43|182.33|181.11|178.01|186.32|183.22|181.05|177.95|2539
1692327600000|2023-08-18 03:00:00|181.12|178.02|184.62|181.52|184.65|181.55|180.44|177.34|2477
1692331200000|2023-08-18 04:00:00|184.63|181.53|183.43|180.33|185.33|182.23|181.41|178.31|1762
1692334800000|2023-08-18 05:00:00|183.42|180.32|185.85|182.75|185.87|182.77|182.92|179.82|2007
1692338400000|2023-08-18 06:00:00|185.84|182.74|188.99|185.89|192.39|189.29|185.63|182.53|1870
1692342000000|2023-08-18 07:00:00|188.94|185.84|187.73|184.63|189.18|186.08|186.97|183.87|1953
1692345600000|2023-08-18 08:00:00|187.72|184.62|187.46|184.36|187.77|184.67|185.58|182.48|1464
1692349200000|2023-08-18 09:00:00|187.44|184.34|186.87|183.77|187.68|184.58|186.77|183.67|1344
1692352800000|2023-08-18 10:00:00|186.88|183.78|187.28|184.18|188.07|184.97|186.52|183.42|1251
1692356400000|2023-08-18 11:00:00|187.29|184.19|187.49|184.39|188.55|185.45|185.94|182.84|2022
1692360000000|2023-08-18 12:00:00|187.5|184.4|186.11|183.01|187.74|184.64|186.1|183|1965
1692363600000|2023-08-18 13:00:00|186.12|183.02|187.21|184.11|188.06|184.96|185.48|182.38|2597
1692367200000|2023-08-18 14:00:00|187.22|184.12|186.32|183.22|187.41|184.31|185.89|182.79|1827
1692370800000|2023-08-18 15:00:00|186.49|183.39|186.56|183.46|188.29|185.19|186.31|183.21|2675
1692374400000|2023-08-18 16:00:00|186.58|183.48|186.76|183.66|187.83|184.73|185.07|181.97|2707
1692378000000|2023-08-18 17:00:00|186.73|183.63|188.33|185.23|193.22|190.12|183.97|180.87|6317
1692381600000|2023-08-18 18:00:00|188.34|185.24|190.39|187.29|191.34|188.24|187.78|184.68|2261
1692385200000|2023-08-18 19:00:00|190.37|187.27|187.72|184.62|190.38|187.28|187.53|184.43|1976
1692388800000|2023-08-18 20:00:00|187.73|184.63|189.55|186.45|190.09|186.99|187.65|184.55|1806
1692428400000|2023-08-19 07:00:00|188.44|185.34|189.82|186.72|189.89|186.79|187.96|184.86|1220
1692432000000|2023-08-19 08:00:00|189.83|186.73|190.34|187.24|191.06|187.96|189.32|186.22|1522
1692435600000|2023-08-19 09:00:00|190.36|187.26|192.64|189.54|193.47|190.37|189.89|186.79|2043
1692439200000|2023-08-19 10:00:00|192.73|189.63|190.82|187.72|193|189.9|190.68|187.58|1055
1692442800000|2023-08-19 11:00:00|190.83|187.73|190.02|186.92|191.32|188.22|189.98|186.88|813
1692446400000|2023-08-19 12:00:00|190.07|186.97|188.89|185.79|190.19|187.09|188.85|185.75|827
1692450000000|2023-08-19 13:00:00|188.94|185.84|188.3|185.2|189.79|186.69|188.11|185.01|1128
1692453600000|2023-08-19 14:00:00|188.34|185.24|188.9|185.8|189.31|186.21|188.17|185.07|1095
1692457200000|2023-08-19 15:00:00|188.89|185.79|190.82|187.72|190.91|187.81|188.44|185.34|2175
1692460800000|2023-08-19 16:00:00|190.81|187.71|191.52|188.42|191.74|188.64|189.79|186.69|2681
1692464400000|2023-08-19 17:00:00|191.51|188.41|189.59|186.49|191.51|188.41|189.15|186.05|1789
1692468000000|2023-08-19 18:00:00|189.61|186.51|188.51|185.41|189.63|186.53|187.85|184.75|961
1692471600000|2023-08-19 19:00:00|188.49|185.39|188.03|184.93|188.95|185.85|187.91|184.81|651
1692475200000|2023-08-19 20:00:00|188|184.9|187.04|183.94|188.39|185.29|185.9|182.8|1454
1692478800000|2023-08-19 21:00:00|187.05|183.95|187.37|184.27|187.85|184.75|186.88|183.78|401
1692482400000|2023-08-19 22:00:00|187.34|184.24|187.54|184.44|188.12|185.02|187.12|184.02|358
1692486000000|2023-08-19 23:00:00|187.52|184.42|188.64|185.54|188.86|185.76|187.49|184.39|360
1692489600000|2023-08-20 00:00:00|188.69|185.59|189.18|186.08|189.48|186.38|188.32|185.22|648
1692493200000|2023-08-20 01:00:00|189.2|186.1|188.99|185.89|189.63|186.53|188.16|185.06|798
1692496800000|2023-08-20 02:00:00|188.93|185.83|189.07|185.97|190.05|186.95|188.92|185.82|782
1692500400000|2023-08-20 03:00:00|189.09|185.99|188.88|185.78|189.53|186.43|188.76|185.66|443
1692504000000|2023-08-20 04:00:00|188.86|185.76|189.01|185.91|189.68|186.58|188.54|185.44|596
1692507600000|2023-08-20 05:00:00|188.99|185.89|188.51|185.41|189.34|186.24|188.28|185.18|638
1692511200000|2023-08-20 06:00:00|188.48|185.38|188.78|185.68|188.94|185.84|188.24|185.14|612
1692514800000|2023-08-20 07:00:00|188.76|185.66|189.66|186.56|189.66|186.56|188.59|185.49|391
1692518400000|2023-08-20 08:00:00|189.63|186.53|190.4|187.3|190.95|187.85|188.94|185.84|580
1692522000000|2023-08-20 09:00:00|190.41|187.31|190.69|187.59|190.8|187.7|190.18|187.08|466
1692525600000|2023-08-20 10:00:00|190.64|187.54|190.85|187.75|191.26|188.16|190.36|187.26|680
1692529200000|2023-08-20 11:00:00|190.91|187.81|190.14|187.04|191.33|188.23|190.05|186.95|390
1692532800000|2023-08-20 12:00:00|190.11|187.01|190.09|186.99|190.31|187.21|189.57|186.47|511
1692536400000|2023-08-20 13:00:00|190.07|186.97|189.36|186.26|190.63|187.53|189.3|186.2|761
1692540000000|2023-08-20 14:00:00|189.41|186.31|188.69|185.59|189.54|186.44|188.32|185.22|966
1692543600000|2023-08-20 15:00:00|188.68|185.58|189.69|186.59|190.64|187.54|188.24|185.14|1488
1692547200000|2023-08-20 16:00:00|189.7|186.6|189.48|186.38|190.1|187|189.02|185.92|1083
1692550800000|2023-08-20 17:00:00|189.51|186.41|190.65|187.55|191.03|187.93|189.51|186.41|1178
1692554400000|2023-08-20 18:00:00|190.67|187.57|190.8|187.7|191.68|188.58|190.54|187.44|1333
1692558000000|2023-08-20 19:00:00|190.83|187.73|191.9|186.8|192.16|188.27|190.59|186.65|733
1692561600000|2023-08-20 20:00:00|191.97|186.87|192.71|187.61|193.36|188.26|191.93|186.83|1349
1692565200000|2023-08-20 21:00:00|192.72|187.62|190.41|187.31|192.79|188.58|190.33|187.23|704
1692568800000|2023-08-20 22:00:00|190.44|187.34|190.74|187.64|190.94|187.84|190.13|187.03|620
1692572400000|2023-08-20 23:00:00|190.78|187.68|190.42|187.32|190.95|187.85|190.22|187.12|600
1692576000000|2023-08-21 00:00:00|190.4|187.3|190.55|187.45|190.83|187.73|189.55|186.45|1501
1692579600000|2023-08-21 01:00:00|190.58|187.48|190.97|187.87|191.33|188.23|190.23|187.13|1552
1692583200000|2023-08-21 02:00:00|190.96|187.86|189.98|186.88|190.99|187.89|189.75|186.65|995
1692586800000|2023-08-21 03:00:00|190|186.9|189.85|186.75|190.24|187.14|189.36|186.26|703
1692590400000|2023-08-21 04:00:00|189.86|186.76|189.53|186.43|190.41|187.31|189.43|186.33|777
1692594000000|2023-08-21 05:00:00|189.52|186.42|192.66|189.56|200.54|197.44|189.52|186.42|2630
1692597600000|2023-08-21 06:00:00|192.69|189.59|189.09|185.99|193.15|190.05|187.7|184.6|1959
1692601200000|2023-08-21 07:00:00|189.1|186|188.89|185.79|189.92|186.82|188.29|185.19|1593
1692604800000|2023-08-21 08:00:00|188.92|185.82|189.42|186.32|189.45|186.35|187.73|184.63|1383
1692608400000|2023-08-21 09:00:00|189.44|186.34|189.24|186.14|189.91|186.81|188.98|185.88|772
1692612000000|2023-08-21 10:00:00|189.22|186.12|188.31|185.21|189.35|186.25|187.09|183.99|2828
1692615600000|2023-08-21 11:00:00|188.28|185.18|189.56|186.46|189.94|186.84|188.22|185.12|1376
1692619200000|2023-08-21 12:00:00|189.54|186.44|188.71|185.61|190.86|187.76|188.54|185.44|1483
1692622800000|2023-08-21 13:00:00|188.72|185.62|189.37|186.27|189.44|186.34|187.63|184.53|1938
1692626400000|2023-08-21 14:00:00|189.43|186.33|188.96|185.86|190.28|187.18|188.58|185.48|1696
1692630000000|2023-08-21 15:00:00|188.9|185.8|184.93|181.83|189.09|185.99|182.5|179.4|4375
1692633600000|2023-08-21 16:00:00|184.94|181.84|185.42|182.32|186.46|183.36|184.94|181.84|2213
1692637200000|2023-08-21 17:00:00|185.43|182.33|186.77|183.67|187.1|184|185.23|182.13|2052
1692640800000|2023-08-21 18:00:00|186.79|183.69|187.07|183.97|187.94|184.84|186.55|183.45|1161
1692644400000|2023-08-21 19:00:00|187.1|184|188.16|185.06|188.94|185.84|187.06|183.96|1475
1692648000000|2023-08-21 20:00:00|188.13|185.03|188.07|184.97|188.71|185.61|187.98|184.88|715
1692651600000|2023-08-21 21:00:00|188.09|184.99|188.45|185.35|188.89|185.79|187.67|184.57|556
1692655200000|2023-08-21 22:00:00|188.44|185.34|187.64|184.54|188.67|185.57|187.62|184.52|658
1692658800000|2023-08-21 23:00:00|187.63|184.53|187.24|184.14|187.9|184.8|187.18|184.08|604
1692662400000|2023-08-22 00:00:00|187.26|184.16|186.09|182.99|187.62|184.52|186.07|182.97|1172
1692666000000|2023-08-22 01:00:00|186.07|182.97|186.78|183.68|187.01|183.91|185.82|182.72|772
1692669600000|2023-08-22 02:00:00|186.75|183.65|186.83|183.73|187.36|184.26|186.74|183.64|543
1692673200000|2023-08-22 03:00:00|186.82|183.72|186.55|183.45|186.87|183.77|186.08|182.98|479
1692676800000|2023-08-22 04:00:00|186.52|183.42|186.1|183|186.65|183.55|186.03|182.93|430
1692680400000|2023-08-22 05:00:00|186.08|182.98|186.63|183.53|186.71|183.61|185.99|182.89|491
1692684000000|2023-08-22 06:00:00|186.64|183.54|186.99|183.89|187.08|183.98|186.12|183.02|814
1692687600000|2023-08-22 07:00:00|187|183.9|187.6|184.5|187.73|184.63|186.73|183.63|655
1692691200000|2023-08-22 08:00:00|187.65|184.55|187.19|184.09|188|184.9|187.09|183.99|591
1692694800000|2023-08-22 09:00:00|187.18|184.08|187.67|184.57|188.49|185.39|187.07|183.97|477
1692698400000|2023-08-22 10:00:00|187.66|184.56|187.62|184.52|187.93|184.83|187.22|184.12|644
1692702000000|2023-08-22 11:00:00|187.61|184.51|187.21|184.11|187.64|184.54|186.89|183.79|595
1692705600000|2023-08-22 12:00:00|187.17|184.07|187.64|184.54|188.16|185.06|187.11|184.01|753
1692709200000|2023-08-22 13:00:00|187.65|184.55|187.78|184.68|188.19|185.09|187.05|183.95|2052
1692712800000|2023-08-22 14:00:00|187.79|184.69|187.3|184.2|189.71|186.61|186.42|183.32|2617
1692716400000|2023-08-22 15:00:00|187.31|184.21|186.62|183.52|187.96|184.86|186.49|183.39|1471
1692720000000|2023-08-22 16:00:00|186.61|183.51|187.42|184.32|188.45|185.35|184.98|181.88|3979
1692723600000|2023-08-22 17:00:00|187.44|184.34|184.64|181.54|187.53|184.43|183.47|180.37|3804
1692727200000|2023-08-22 18:00:00|184.61|181.51|185.82|182.72|186.59|183.49|182.77|179.67|2990
1692730800000|2023-08-22 19:00:00|185.78|182.68|183.57|180.47|185.97|182.87|183.46|180.36|1327
1692734400000|2023-08-22 20:00:00|183.62|180.52|185.02|181.92|185.07|181.97|183.48|180.38|1069
1692738000000|2023-08-22 21:00:00|184.95|181.85|182.39|179.29|185.32|182.22|178.58|175.48|2296
1692741600000|2023-08-22 22:00:00|182.37|179.27|184.8|181.7|184.95|181.85|182.1|179|1620
1692745200000|2023-08-22 23:00:00|184.79|181.69|186.44|183.34|187.24|184.14|184.51|181.41|1681
1692748800000|2023-08-23 00:00:00|186.47|183.37|188.32|185.22|188.42|185.32|186.07|182.97|1338
1692752400000|2023-08-23 01:00:00|188.37|185.27|189.16|186.06|189.51|186.41|188.3|185.2|1124
1692756000000|2023-08-23 02:00:00|189.15|186.05|188.6|185.5|189.81|186.71|188.53|185.43|699
1692759600000|2023-08-23 03:00:00|188.61|185.51|188.15|185.05|189.13|186.03|188.07|184.97|577
1692763200000|2023-08-23 04:00:00|188.14|185.04|188.82|185.72|189.01|185.91|188.03|184.93|748
1692766800000|2023-08-23 05:00:00|188.84|185.74|189.14|186.04|189.21|186.11|188.39|185.29|544
1692770400000|2023-08-23 06:00:00|189.15|186.05|189.31|186.21|190.68|187.58|189.14|186.04|1545
1692774000000|2023-08-23 07:00:00|189.33|186.23|188.67|185.57|189.8|186.7|188.62|185.52|1712
1692777600000|2023-08-23 08:00:00|188.65|185.55|189.12|186.02|189.17|186.07|188.61|185.51|652
1692781200000|2023-08-23 09:00:00|189.13|186.03|189.18|186.08|189.54|186.44|188.79|185.69|521
1692784800000|2023-08-23 10:00:00|189.2|186.1|188.79|185.69|189.25|186.15|188.67|185.57|591
1692788400000|2023-08-23 11:00:00|188.77|185.67|189.48|186.38|190.25|187.15|188.55|185.45|792
1692792000000|2023-08-23 12:00:00|189.47|186.37|188.81|185.71|190.17|187.07|188.79|185.69|1059
1692795600000|2023-08-23 13:00:00|188.79|185.69|190.46|187.36|191.15|188.05|188.43|185.33|1136
1692799200000|2023-08-23 14:00:00|190.48|187.38|191.08|187.98|192.03|188.93|190.15|187.05|2204
1692802800000|2023-08-23 15:00:00|191.09|187.99|191.53|188.43|191.62|188.52|190.59|187.49|1244
1692806400000|2023-08-23 16:00:00|191.56|188.46|195.31|192.21|196.55|193.45|191.23|188.13|3740
1692810000000|2023-08-23 17:00:00|195.33|192.23|195.2|192.1|196.41|193.31|194.66|191.56|2233
1692813600000|2023-08-23 18:00:00|195.19|192.09|195.68|192.58|195.75|192.65|194.74|191.64|865
1692817200000|2023-08-23 19:00:00|195.65|192.55|196.59|193.49|198.13|195.03|195.58|192.48|1954
1692820800000|2023-08-23 20:00:00|196.55|193.45|195.72|192.62|197.17|194.07|195.7|192.6|1505
1692824400000|2023-08-23 21:00:00|195.7|192.6|194.87|191.77|197.42|194.32|193.96|190.86|1825
1692828000000|2023-08-23 22:00:00|194.84|191.74|195.19|192.09|196.76|193.66|194.56|191.46|1306
1692831600000|2023-08-23 23:00:00|195.15|192.05|195.31|192.21|195.8|192.7|194.89|191.79|689
1692835200000|2023-08-24 00:00:00|195.33|192.23|194.57|191.47|195.68|192.58|194.45|191.35|507
1692838800000|2023-08-24 01:00:00|194.59|191.49|194.05|190.95|194.61|191.51|193.85|190.75|412
1692842400000|2023-08-24 02:00:00|194.04|190.94|194.17|191.07|194.25|191.15|193.79|190.69|317
1692846000000|2023-08-24 03:00:00|194.16|191.06|194.77|191.67|194.94|191.84|194.06|190.96|156
1692849600000|2023-08-24 04:00:00|194.78|191.68|194.58|191.48|194.78|191.68|193.93|190.83|209
1692853200000|2023-08-24 05:00:00|194.6|191.5|194.07|190.97|194.9|191.8|193.81|190.71|262
1692856800000|2023-08-24 06:00:00|194.06|190.96|193.79|190.69|194.27|191.17|193.3|190.2|377
1692860400000|2023-08-24 07:00:00|193.82|190.72|193.3|190.2|193.96|190.86|192.83|189.73|291
1692864000000|2023-08-24 08:00:00|193.28|190.18|193.16|190.06|193.48|190.38|192.71|189.61|337
1692867600000|2023-08-24 09:00:00|193.17|190.07|193.3|190.2|194.08|190.98|193.03|189.93|707
1692871200000|2023-08-24 10:00:00|193.33|190.23|193.71|190.61|193.86|190.76|192.9|189.8|380
1692874800000|2023-08-24 11:00:00|193.7|190.6|193.42|190.32|194.25|191.15|193.4|190.3|401
1692878400000|2023-08-24 12:00:00|193.41|190.31|193.33|190.23|193.46|190.36|192.48|189.38|1361
1692882000000|2023-08-24 13:00:00|193.31|190.21|193.76|190.66|194.08|190.98|192.86|189.76|1611
1692885600000|2023-08-24 14:00:00|193.81|190.71|191.21|188.11|193.83|190.73|190.3|187.2|3323
1692889200000|2023-08-24 15:00:00|191.24|188.14|191.79|188.69|191.9|188.8|190.25|187.15|2011
1692892800000|2023-08-24 16:00:00|191.8|188.7|192.63|189.53|193.43|190.33|191.5|188.4|2280
1692896400000|2023-08-24 17:00:00|192.65|189.55|193.02|189.92|193.21|190.11|191.26|188.16|1865
1692900000000|2023-08-24 18:00:00|193.04|189.94|192.71|189.61|193.16|190.06|192.2|189.1|828
1692903600000|2023-08-24 19:00:00|192.7|189.6|192.95|189.85|193.61|190.51|192.62|189.52|716
1692907200000|2023-08-24 20:00:00|192.98|189.88|191.64|188.54|193.32|190.22|190.63|187.53|1869
1692910800000|2023-08-24 21:00:00|191.63|188.53|193.03|189.93|193.14|190.04|191.39|188.29|688
1692914400000|2023-08-24 22:00:00|193.04|189.94|195.51|192.41|195.91|192.81|192.99|189.89|1098
1692918000000|2023-08-24 23:00:00|195.53|192.43|195.6|192.5|196.66|193.56|194.59|191.49|1027
1692921600000|2023-08-25 00:00:00|195.62|192.52|194.47|191.37|196.12|193.02|194.19|191.09|1081
1692925200000|2023-08-25 01:00:00|194.53|191.43|195.33|192.23|195.36|192.26|193.88|190.78|494
1692928800000|2023-08-25 02:00:00|195.34|192.24|194.52|191.42|195.63|192.53|194.49|191.39|727
1692932400000|2023-08-25 03:00:00|194.5|191.4|193.45|190.35|194.71|191.61|191.34|188.24|1694
1692936000000|2023-08-25 04:00:00|193.46|190.36|190.41|187.31|193.5|190.4|190.14|187.04|2780
1692939600000|2023-08-25 05:00:00|190.44|187.34|191.94|188.84|192.52|189.42|190.22|187.12|1023
1692943200000|2023-08-25 06:00:00|191.95|188.85|191.65|188.55|192.12|189.02|191.18|188.08|874
1692946800000|2023-08-25 07:00:00|191.71|188.61|191.57|188.47|192.16|189.06|191.48|188.38|471
1692950400000|2023-08-25 08:00:00|191.55|188.45|192.37|189.27|193.25|190.15|191.52|188.42|496
1692954000000|2023-08-25 09:00:00|192.36|189.26|192.25|189.15|192.98|189.88|192|188.9|665
1692957600000|2023-08-25 10:00:00|192.24|189.14|191.91|188.81|192.69|189.59|191.84|188.74|354
1692961200000|2023-08-25 11:00:00|191.94|188.84|192.18|189.08|192.71|189.61|191.89|188.79|454
1692964800000|2023-08-25 12:00:00|192.17|189.07|191.86|188.76|192.81|189.71|191.81|188.71|638
1692968400000|2023-08-25 13:00:00|191.87|188.77|191.43|188.33|192.66|189.56|191.41|188.31|1735
1692972000000|2023-08-25 14:00:00|191.44|188.34|190.08|186.98|194.11|191.01|189.97|186.87|3390
1692975600000|2023-08-25 15:00:00|190.07|186.97|191.54|188.44|192.41|189.31|189.67|186.57|1458
1692979200000|2023-08-25 16:00:00|191.52|188.42|191.3|188.2|192.25|189.15|191.06|187.96|1142
1692982800000|2023-08-25 17:00:00|191.29|188.19|191.89|188.79|191.91|188.81|190.99|187.89|1091
1692986400000|2023-08-25 18:00:00|191.86|188.76|194.34|191.24|194.69|191.59|191.63|188.53|1655
1692990000000|2023-08-25 19:00:00|194.35|191.25|193.47|190.37|195.2|192.1|193.15|190.05|1514
1692993600000|2023-08-25 20:00:00|193.52|190.42|194.01|190.91|194.16|191.06|193.23|190.13|817
1693033200000|2023-08-26 07:00:00|191.8|188.7|191.17|188.07|191.8|188.7|190.84|187.74|354
1693036800000|2023-08-26 08:00:00|191.16|188.06|191.09|187.99|191.34|188.24|190.81|187.71|426
1693040400000|2023-08-26 09:00:00|191.08|187.98|191.68|188.58|191.86|188.76|190.79|187.69|261
1693044000000|2023-08-26 10:00:00|191.65|188.55|191.27|188.17|191.65|188.55|190.88|187.78|246
1693047600000|2023-08-26 11:00:00|191.28|188.18|191.2|188.1|191.34|188.24|190.75|187.65|238
1693051200000|2023-08-26 12:00:00|191.19|188.09|191.11|188.01|191.19|188.09|190.31|187.21|249
1693054800000|2023-08-26 13:00:00|191.09|187.99|191.26|188.16|191.27|188.17|190.52|187.42|182
1693058400000|2023-08-26 14:00:00|191.27|188.17|191.64|188.54|191.7|188.6|190.91|187.81|304
1693062000000|2023-08-26 15:00:00|191.63|188.53|191.45|188.35|191.99|188.89|191.43|188.33|225
1693065600000|2023-08-26 16:00:00|191.49|188.39|190.65|187.55|191.71|188.61|190.55|187.45|361
1693069200000|2023-08-26 17:00:00|190.64|187.54|191.09|187.99|191.2|188.1|190.52|187.42|318
1693072800000|2023-08-26 18:00:00|191.07|187.97|190.95|187.85|191.23|188.13|190.69|187.59|259
1693076400000|2023-08-26 19:00:00|190.94|187.84|191.55|188.45|191.63|188.53|190.86|187.76|107
1693080000000|2023-08-26 20:00:00|191.54|188.44|191.31|188.21|191.76|188.66|191.24|188.14|234
1693083600000|2023-08-26 21:00:00|191.32|188.22|191.88|188.78|192.03|188.93|191.28|188.18|184
1693087200000|2023-08-26 22:00:00|191.87|188.77|191.78|188.68|192.26|189.16|191.73|188.63|335
1693090800000|2023-08-26 23:00:00|191.79|188.69|191.56|188.46|191.95|188.85|191.46|188.36|315
1693094400000|2023-08-27 00:00:00|191.54|188.44|191.94|188.84|192.49|189.39|191.45|188.35|589
1693098000000|2023-08-27 01:00:00|191.93|188.83|192|188.9|192.17|189.07|191.7|188.6|490
1693101600000|2023-08-27 02:00:00|192.02|188.92|191.61|188.51|192.25|189.15|191.57|188.47|340
1693105200000|2023-08-27 03:00:00|191.6|188.5|192.03|188.93|192.39|189.29|191.58|188.48|291
1693108800000|2023-08-27 04:00:00|192.04|188.94|192.76|189.66|192.94|189.84|192.04|188.94|411
1693112400000|2023-08-27 05:00:00|192.83|189.73|193.12|190.02|193.17|190.07|192.56|189.46|514
1693116000000|2023-08-27 06:00:00|193.14|190.04|192.76|189.66|193.27|190.17|192.58|189.48|318
1693119600000|2023-08-27 07:00:00|192.81|189.71|193.18|190.08|193.4|190.3|192.57|189.47|774
1693123200000|2023-08-27 08:00:00|193.17|190.07|193.24|190.14|193.49|190.39|192.96|189.86|327
1693126800000|2023-08-27 09:00:00|193.27|190.17|192.59|189.49|193.48|190.38|192.45|189.35|510
1693130400000|2023-08-27 10:00:00|192.63|189.53|192.85|189.75|193.31|190.21|192.61|189.51|437
1693134000000|2023-08-27 11:00:00|192.84|189.74|192.75|189.65|193.12|190.02|192.67|189.57|278
1693137600000|2023-08-27 12:00:00|192.71|189.61|193.42|190.32|193.43|190.33|192.61|189.51|252
1693141200000|2023-08-27 13:00:00|193.39|190.29|194.1|191|195.16|192.06|193.35|190.25|1010
1693144800000|2023-08-27 14:00:00|194.12|191.02|196.29|193.19|196.54|193.44|194.12|191.02|1713
1693148400000|2023-08-27 15:00:00|196.32|193.22|196.91|193.81|197.84|194.74|196.32|193.22|1058
1693152000000|2023-08-27 16:00:00|196.89|193.79|196.65|193.55|198.24|195.14|196.41|193.31|933
1693155600000|2023-08-27 17:00:00|196.71|193.61|195.62|192.52|196.83|193.73|195.48|192.38|629
1693159200000|2023-08-27 18:00:00|195.61|192.51|196.59|193.49|196.7|193.6|195.11|192.01|674
1693162800000|2023-08-27 19:00:00|196.6|193.5|198.22|193.12|198.91|194.56|196.47|192.9|524
1693166400000|2023-08-27 20:00:00|198.25|193.15|198.89|193.79|198.95|193.85|198.08|192.98|622
1693170000000|2023-08-27 21:00:00|198.88|193.78|199.26|196.16|203.17|200.07|197.78|193.72|2265
1693173600000|2023-08-27 22:00:00|199.27|196.17|199.93|196.83|199.98|196.88|198.48|195.38|896
1693177200000|2023-08-27 23:00:00|199.94|196.84|199.25|196.15|200.47|197.37|199.25|196.15|550
1693180800000|2023-08-28 00:00:00|199.23|196.13|197.23|194.13|199.48|196.38|196.61|193.51|1560
1693184400000|2023-08-28 01:00:00|197.25|194.15|195.93|192.83|197.44|194.34|195.55|192.45|1831
1693188000000|2023-08-28 02:00:00|195.92|192.82|195.99|192.89|197.83|194.73|195.59|192.49|1266
1693191600000|2023-08-28 03:00:00|195.9|192.8|195.69|192.59|196.5|193.4|195.23|192.13|976
1693195200000|2023-08-28 04:00:00|195.68|192.58|195.31|192.21|195.8|192.7|195.02|191.92|688
1693198800000|2023-08-28 05:00:00|195.27|192.17|194.31|191.21|195.6|192.5|193|189.9|1629
1693202400000|2023-08-28 06:00:00|194.3|191.2|194.42|191.32|194.64|191.54|193.95|190.85|786
1693206000000|2023-08-28 07:00:00|194.4|191.3|194.19|191.09|194.54|191.44|193.54|190.44|808
1693209600000|2023-08-28 08:00:00|194.18|191.08|193.38|190.28|194.27|191.17|193.11|190.01|903
1693213200000|2023-08-28 09:00:00|193.36|190.26|192.39|189.29|193.52|190.42|191.7|188.6|1464
1693216800000|2023-08-28 10:00:00|192.4|189.3|192.76|189.66|192.76|189.66|191.95|188.85|546
1693220400000|2023-08-28 11:00:00|192.77|189.67|192.7|189.6|192.79|189.69|191.8|188.7|520
1693224000000|2023-08-28 12:00:00|192.69|189.59|194.45|191.35|195.38|192.28|192.44|189.34|2534
1693227600000|2023-08-28 13:00:00|194.44|191.34|193.16|190.06|194.57|191.47|192.95|189.85|990
1693231200000|2023-08-28 14:00:00|193.22|190.12|192.9|189.8|193.64|190.54|192.47|189.37|1110
1693234800000|2023-08-28 15:00:00|192.91|189.81|191.9|188.8|193.01|189.91|191.42|188.32|1338
1693238400000|2023-08-28 16:00:00|191.92|188.82|192.2|189.1|192.57|189.47|191.65|188.55|1092
1693242000000|2023-08-28 17:00:00|192.22|189.12|192.85|189.75|193.53|190.43|192.15|189.05|714
1693245600000|2023-08-28 18:00:00|192.86|189.76|192.48|189.38|192.89|189.79|191.88|188.78|526
1693249200000|2023-08-28 19:00:00|192.49|189.39|190.98|187.88|192.54|189.44|190.12|187.02|1301
1693252800000|2023-08-28 20:00:00|190.99|187.89|190.94|187.84|191.35|188.25|190.49|187.39|467
1693256400000|2023-08-28 21:00:00|190.95|187.85|190.06|186.96|191.15|188.05|188.85|185.75|392
1693260000000|2023-08-28 22:00:00|190.02|186.92|191.08|187.98|191.09|187.99|189.5|186.4|494
1693263600000|2023-08-28 23:00:00|191.06|187.96|192.07|188.97|192.16|189.06|190.65|187.55|587
1693267200000|2023-08-29 00:00:00|192.08|188.98|192.78|189.68|192.8|189.7|191.62|188.52|457
1693270800000|2023-08-29 01:00:00|192.77|189.67|193.36|190.26|193.88|190.78|192.53|189.43|782
1693274400000|2023-08-29 02:00:00|193.43|190.33|192.92|189.82|193.49|190.39|191.78|188.68|661
1693278000000|2023-08-29 03:00:00|192.9|189.8|193.4|190.3|194.05|190.95|192.22|189.12|877
1693281600000|2023-08-29 04:00:00|193.42|190.32|192.51|189.41|194.07|190.97|192.32|189.22|858
1693285200000|2023-08-29 05:00:00|192.53|189.43|192.5|189.4|192.78|189.68|192.14|189.04|739
1693288800000|2023-08-29 06:00:00|192.52|189.42|190.62|187.52|192.63|189.53|190.52|187.42|935
1693292400000|2023-08-29 07:00:00|190.61|187.51|191.28|188.18|192.21|189.11|190.42|187.32|1326
1693296000000|2023-08-29 08:00:00|191.26|188.16|191.9|188.8|192|188.9|191.15|188.05|713
1693299600000|2023-08-29 09:00:00|191.93|188.83|191.29|188.19|191.98|188.88|191.12|188.02|399
1693303200000|2023-08-29 10:00:00|191.27|188.17|193.34|190.24|193.55|190.45|190.36|187.26|1094
1693306800000|2023-08-29 11:00:00|193.3|190.2|192.73|189.63|194.16|191.06|192.35|189.25|1410
1693310400000|2023-08-29 12:00:00|192.75|189.65|194.51|191.41|194.64|191.54|192.56|189.46|1232
1693314000000|2023-08-29 13:00:00|194.53|191.43|194.66|191.56|195.28|192.18|194.03|190.93|1100
1693317600000|2023-08-29 14:00:00|194.73|191.63|212.65|209.55|215.48|212.38|194.73|191.63|7159
1693321200000|2023-08-29 15:00:00|212.57|209.47|209.15|206.05|213.34|210.24|206.86|203.76|5114
1693324800000|2023-08-29 16:00:00|209.2|206.1|222.03|218.93|222.51|219.41|208.45|205.35|6728
1693328400000|2023-08-29 17:00:00|222.14|219.04|224.74|221.64|230.06|226.96|218.92|215.82|7354
1693332000000|2023-08-29 18:00:00|224.69|221.59|223.7|220.6|227.24|224.14|223.52|220.42|4368
1693335600000|2023-08-29 19:00:00|223.69|220.59|223.74|220.64|226.37|223.27|222.43|219.33|3403
1693339200000|2023-08-29 20:00:00|223.72|220.62|222.39|219.29|225.59|222.49|221.98|218.88|2933
1693342800000|2023-08-29 21:00:00|222.38|219.28|227.01|223.91|227.3|224.2|222.38|219.28|2367
1693346400000|2023-08-29 22:00:00|227.04|223.94|226.69|223.59|230.7|227.6|226.03|222.93|3093
1693350000000|2023-08-29 23:00:00|226.66|223.56|226.89|223.79|227.07|223.97|223.16|220.06|1913
1693353600000|2023-08-30 00:00:00|226.96|223.86|224.23|221.13|227.44|224.34|223.96|220.86|2085
1693357200000|2023-08-30 01:00:00|224.27|221.17|224.44|221.34|224.69|221.59|221.74|218.64|1704
1693360800000|2023-08-30 02:00:00|224.47|221.37|224.24|221.14|225.46|222.36|223.05|219.95|1394
1693364400000|2023-08-30 03:00:00|224.22|221.12|222.51|219.41|224.29|221.19|220.61|217.51|1173
1693368000000|2023-08-30 04:00:00|222.49|219.39|221.33|218.23|223.26|220.16|220.3|217.2|998
1693371600000|2023-08-30 05:00:00|221.35|218.25|221.39|218.29|222.16|219.06|220.19|217.09|822
1693375200000|2023-08-30 06:00:00|221.29|218.19|218.87|215.77|221.46|218.36|217.83|214.73|1236
1693378800000|2023-08-30 07:00:00|218.91|215.81|219.63|216.53|220.89|217.79|218.29|215.19|917
1693382400000|2023-08-30 08:00:00|219.65|216.55|221.32|218.22|221.32|218.22|219.14|216.04|1000
1693386000000|2023-08-30 09:00:00|221.27|218.17|219.23|216.13|221.34|218.24|218.5|215.4|1302
1693389600000|2023-08-30 10:00:00|219.22|216.12|218.57|215.47|219.64|216.54|218.54|215.44|609
1693393200000|2023-08-30 11:00:00|218.54|215.44|216.25|213.15|218.71|215.61|216.11|213.01|1118
1693396800000|2023-08-30 12:00:00|216.28|213.18|217.27|214.17|218.9|215.8|216.06|212.96|1601
1693400400000|2023-08-30 13:00:00|217.23|214.13|217.82|214.72|218.4|215.3|214.99|211.89|2436
1693404000000|2023-08-30 14:00:00|217.92|214.82|215.21|212.11|219.73|216.63|213.76|210.66|4358
1693407600000|2023-08-30 15:00:00|215.2|212.1|214.58|211.48|216|212.9|214.05|210.95|3145
1693411200000|2023-08-30 16:00:00|214.55|211.45|215.21|212.11|215.76|212.66|214.43|211.33|1511
1693414800000|2023-08-30 17:00:00|215.2|212.1|214.81|211.71|215.73|212.63|214.31|211.21|1250
1693418400000|2023-08-30 18:00:00|214.73|211.63|214.94|211.84|214.97|211.87|213.05|209.95|1187
1693422000000|2023-08-30 19:00:00|214.95|211.85|214.74|211.64|215.37|212.27|214.61|211.51|1061
1693425600000|2023-08-30 20:00:00|214.77|211.67|215.66|212.56|215.71|212.61|214.28|211.18|743
1693429200000|2023-08-30 21:00:00|215.68|212.58|215.53|212.43|216.46|213.36|214.87|211.77|689
1693432800000|2023-08-30 22:00:00|215.59|212.49|216.18|213.08|216.65|213.55|215.34|212.24|629
1693436400000|2023-08-30 23:00:00|216.17|213.07|217.47|214.37|218.13|215.03|216.08|212.98|945
1693440000000|2023-08-31 00:00:00|217.49|214.39|215.93|212.83|217.81|214.71|215.17|212.07|1758
1693443600000|2023-08-31 01:00:00|215.92|212.82|214.41|211.31|216.38|213.28|214.07|210.97|979
1693447200000|2023-08-31 02:00:00|214.37|211.27|214.51|211.41|215.74|212.64|213.93|210.83|1058
1693450800000|2023-08-31 03:00:00|214.53|211.43|214.9|211.8|215.31|212.21|214.28|211.18|732
1693454400000|2023-08-31 04:00:00|214.87|211.77|215.36|212.26|215.79|212.69|214.61|211.51|704
1693458000000|2023-08-31 05:00:00|215.34|212.24|214.58|211.48|215.41|212.31|214.23|211.13|792
1693461600000|2023-08-31 06:00:00|214.55|211.45|221.26|218.16|221.97|218.87|214.24|211.14|2232
1693465200000|2023-08-31 07:00:00|221.17|218.07|221.58|218.48|222.62|219.52|218.38|215.28|3299
1693468800000|2023-08-31 08:00:00|221.6|218.5|220.33|217.23|224.34|221.24|220.16|217.06|3292
1693472400000|2023-08-31 09:00:00|220.3|217.2|219.9|216.8|221.47|218.37|217.85|214.75|2599
1693476000000|2023-08-31 10:00:00|219.87|216.77|220|216.9|220.86|217.76|219.51|216.41|960
1693479600000|2023-08-31 11:00:00|220.03|216.93|221.28|218.18|224.14|221.04|219.63|216.53|2997
1693483200000|2023-08-31 12:00:00|221.26|218.16|220.58|217.48|222.07|218.97|219.04|215.94|3082
1693486800000|2023-08-31 13:00:00|220.56|217.46|217.69|214.59|220.75|217.65|216.42|213.32|2613
1693490400000|2023-08-31 14:00:00|217.55|214.45|217.52|214.42|218.12|215.02|215.55|212.45|2184
1693494000000|2023-08-31 15:00:00|217.53|214.43|215.41|212.31|217.91|214.81|212.67|209.57|2503
1693497600000|2023-08-31 16:00:00|215.39|212.29|209.09|205.99|216.41|213.31|208.89|205.79|4722
1693501200000|2023-08-31 17:00:00|209.02|205.92|208.9|205.8|209.48|206.38|204.61|201.51|5374
1693504800000|2023-08-31 18:00:00|208.82|205.72|208.69|205.59|210.35|207.25|207.69|204.59|1414
1693508400000|2023-08-31 19:00:00|208.68|205.58|207.93|204.83|208.68|205.58|206.35|203.25|1738
1693512000000|2023-08-31 20:00:00|207.91|204.81|207.47|204.37|209.21|206.11|206.94|203.84|1331
1693515600000|2023-08-31 21:00:00|207.48|204.38|207.34|204.24|208.16|205.06|205.89|202.79|2043
1693519200000|2023-08-31 22:00:00|207.33|204.23|210.03|206.93|210.28|207.18|206.95|203.85|736
1693522800000|2023-08-31 23:00:00|210.01|206.91|209.05|205.95|210.42|207.32|208.45|205.35|936
1693526400000|2023-09-01 00:00:00|209.07|205.97|211.05|207.95|212.6|209.5|208.76|205.66|1368
1693530000000|2023-09-01 01:00:00|211.07|207.97|209.56|206.46|211.12|208.02|209.43|206.33|1158
1693533600000|2023-09-01 02:00:00|209.55|206.45|210.5|207.4|210.99|207.89|209.46|206.36|1062
1693537200000|2023-09-01 03:00:00|210.57|207.47|210.2|207.1|210.72|207.62|209.56|206.46|767
1693540800000|2023-09-01 04:00:00|210.19|207.09|208.71|205.61|210.65|207.55|208.68|205.58|719
1693544400000|2023-09-01 05:00:00|208.76|205.66|208.82|205.72|209.69|206.59|208.44|205.34|607
1693548000000|2023-09-01 06:00:00|208.81|205.71|207.1|204|208.89|205.79|206.64|203.54|1063
1693551600000|2023-09-01 07:00:00|207.07|203.97|207.06|203.96|207.74|204.64|206.42|203.32|942
1693555200000|2023-09-01 08:00:00|207.08|203.98|207.56|204.46|207.65|204.55|206.81|203.71|648
1693558800000|2023-09-01 09:00:00|207.54|204.44|208.36|205.26|209.53|206.43|206.99|203.89|1104
1693562400000|2023-09-01 10:00:00|208.41|205.31|208.02|204.92|209.43|206.33|207.88|204.78|1251
1693566000000|2023-09-01 11:00:00|208.04|204.94|208.93|205.83|209.17|206.07|207.49|204.39|1612
1693569600000|2023-09-01 12:00:00|208.92|205.82|208.99|205.89|209.37|206.27|207.9|204.8|1548
1693573200000|2023-09-01 13:00:00|208.97|205.87|207.49|204.39|209.05|205.95|206.09|202.99|1635
1693576800000|2023-09-01 14:00:00|207.42|204.32|204.67|201.57|207.61|204.51|203.01|199.91|2894
1693580400000|2023-09-01 15:00:00|204.68|201.58|204.07|200.97|206.39|203.29|203.65|200.55|2325
1693584000000|2023-09-01 16:00:00|204.09|200.99|202.84|199.74|205.52|202.42|202.12|199.02|2559
1693587600000|2023-09-01 17:00:00|202.86|199.76|200.42|197.32|203.02|199.92|199.22|196.12|4910
1693591200000|2023-09-01 18:00:00|200.41|197.31|201.58|198.48|203.43|200.33|200.02|196.92|2747
1693594800000|2023-09-01 19:00:00|201.57|198.47|200.97|197.87|202.23|199.13|200.15|197.05|1217
1693598400000|2023-09-01 20:00:00|200.99|197.89|201.88|198.78|203.86|200.76|200.44|197.34|1551
1693638000000|2023-09-02 07:00:00|200.27|197.17|200.34|197.24|200.79|197.69|199.9|196.8|522
1693641600000|2023-09-02 08:00:00|200.44|197.34|198.98|195.88|200.72|197.62|198.6|195.5|1117
1693645200000|2023-09-02 09:00:00|198.99|195.89|200.66|197.56|201.2|198.1|198.63|195.53|748
1693648800000|2023-09-02 10:00:00|200.68|197.58|201.43|198.33|202.28|199.18|200.61|197.51|723
1693652400000|2023-09-02 11:00:00|201.41|198.31|201.73|198.63|202.16|199.06|201.35|198.25|614
1693656000000|2023-09-02 12:00:00|201.75|198.65|201.15|198.05|201.98|198.88|201.14|198.04|343
1693659600000|2023-09-02 13:00:00|201.23|198.13|201.66|198.56|201.99|198.89|200.03|196.93|726
1693663200000|2023-09-02 14:00:00|201.69|198.59|201.17|198.07|202.12|199.02|200.83|197.73|892
1693666800000|2023-09-02 15:00:00|201.18|198.08|200.38|197.28|203.41|200.31|200.03|196.93|1664
1693670400000|2023-09-02 16:00:00|200.45|197.35|197.87|194.77|200.76|197.66|197.15|194.05|1385
1693674000000|2023-09-02 17:00:00|197.83|194.73|195.66|192.56|198.2|195.1|195.37|192.27|1377
1693677600000|2023-09-02 18:00:00|195.72|192.62|194.11|191.01|196.02|192.92|192.56|189.46|2117
1693681200000|2023-09-02 19:00:00|194.09|190.99|196.86|193.76|197.22|194.12|193.97|190.87|1041
1693684800000|2023-09-02 20:00:00|196.85|193.75|197.01|193.91|197.09|193.99|196.09|192.99|727
1693688400000|2023-09-02 21:00:00|197.02|193.92|196.86|193.76|197.93|194.83|196.79|193.69|1382
1693692000000|2023-09-02 22:00:00|196.81|193.71|197.64|194.54|197.76|194.66|196.66|193.56|504
1693695600000|2023-09-02 23:00:00|197.66|194.56|196.72|193.62|197.86|194.76|196.41|193.31|372
1693699200000|2023-09-03 00:00:00|196.66|193.56|197.45|194.35|197.65|194.55|196.33|193.23|688
1693702800000|2023-09-03 01:00:00|197.44|194.34|196.79|193.69|198.29|195.19|196.62|193.52|584
1693706400000|2023-09-03 02:00:00|196.77|193.67|196.56|193.46|196.77|193.67|196.21|193.11|358
1693710000000|2023-09-03 03:00:00|196.59|193.49|196.37|193.27|197.1|194|195.86|192.76|413
1693713600000|2023-09-03 04:00:00|196.38|193.28|195.49|192.39|196.52|193.42|194.95|191.85|464
1693717200000|2023-09-03 05:00:00|195.52|192.42|196.9|193.8|197.22|194.12|195.18|192.08|587
1693720800000|2023-09-03 06:00:00|196.88|193.78|197.55|194.45|198.11|195.01|196.8|193.7|550
1693724400000|2023-09-03 07:00:00|197.56|194.46|197.47|194.37|197.65|194.55|196.65|193.55|398
1693728000000|2023-09-03 08:00:00|197.44|194.34|196.4|193.3|197.83|194.73|196.29|193.19|530
1693731600000|2023-09-03 09:00:00|196.38|193.28|196.24|193.14|196.8|193.7|195.91|192.81|290
1693735200000|2023-09-03 10:00:00|196.23|193.13|196.99|193.89|197.01|193.91|195.82|192.72|201
1693738800000|2023-09-03 11:00:00|197.01|193.91|197.01|193.91|197.1|194|196.54|193.44|264
1693742400000|2023-09-03 12:00:00|197.02|193.92|196.47|193.37|199.7|196.6|195.83|192.73|1418
1693746000000|2023-09-03 13:00:00|196.49|193.39|196.17|193.07|197|193.9|195.26|192.16|1235
1693749600000|2023-09-03 14:00:00|196.14|193.04|196.17|193.07|196.57|193.47|195.48|192.38|786
1693753200000|2023-09-03 15:00:00|196.15|193.05|195.06|191.96|196.34|193.24|194.36|191.26|797
1693756800000|2023-09-03 16:00:00|195.07|191.97|193.66|190.56|195.91|192.81|192.77|189.67|1615
1693760400000|2023-09-03 17:00:00|193.61|190.51|194.51|191.41|194.59|191.49|192.99|189.89|768
1693764000000|2023-09-03 18:00:00|194.49|191.39|195.22|192.12|196.95|193.85|194.32|191.22|1164
1693767600000|2023-09-03 19:00:00|195.24|192.14|197.06|191.96|197.3|192.44|194.86|191.35|676
1693771200000|2023-09-03 20:00:00|197.08|191.98|198.47|193.37|199.12|194.02|196.48|191.38|959
1693774800000|2023-09-03 21:00:00|198.54|193.44|197.16|194.06|198.8|195.11|196.89|193.21|696
1693778400000|2023-09-03 22:00:00|197.15|194.05|197.87|194.77|197.93|194.83|196.88|193.78|547
1693782000000|2023-09-03 23:00:00|197.89|194.79|197.7|194.6|198.35|195.25|197.49|194.39|469
1693785600000|2023-09-04 00:00:00|197.69|194.59|196.94|193.84|197.94|194.84|196.56|193.46|559
1693789200000|2023-09-04 01:00:00|196.93|193.83|196.83|193.73|197.36|194.26|196.32|193.22|846
1693792800000|2023-09-04 02:00:00|196.84|193.74|198.6|195.5|199.41|196.31|196.48|193.38|826
1693796400000|2023-09-04 03:00:00|198.63|195.53|198.42|195.32|200.56|197.46|198.15|195.05|1320
1693800000000|2023-09-04 04:00:00|198.43|195.33|198.85|195.75|199.2|196.1|198.23|195.13|566
1693803600000|2023-09-04 05:00:00|198.82|195.72|196.04|192.94|199.09|195.99|195.68|192.58|966
1693807200000|2023-09-04 06:00:00|196.03|192.93|195.22|192.12|196.39|193.29|195.11|192.01|785
1693810800000|2023-09-04 07:00:00|195.21|192.11|195.44|192.34|196.32|193.22|195.1|192|676
1693814400000|2023-09-04 08:00:00|195.46|192.36|197.4|194.3|197.59|194.49|195.14|192.04|1044
1693818000000|2023-09-04 09:00:00|197.42|194.32|195.4|192.3|197.53|194.43|194.82|191.72|1006
1693821600000|2023-09-04 10:00:00|195.38|192.28|195.42|192.32|195.59|192.49|194.69|191.59|813
1693825200000|2023-09-04 11:00:00|195.45|192.35|194.03|190.93|195.65|192.55|194.01|190.91|966
1693828800000|2023-09-04 12:00:00|194.02|190.92|193.55|190.45|195.07|191.97|193.26|190.16|1266
1693832400000|2023-09-04 13:00:00|193.56|190.46|194.12|191.02|195.18|192.08|193.29|190.19|1839
1693836000000|2023-09-04 14:00:00|194.13|191.03|193.79|190.69|194.56|191.46|193.49|190.39|1231
1693839600000|2023-09-04 15:00:00|193.75|190.65|193.5|190.4|195.96|192.86|191.46|188.36|4099
1693843200000|2023-09-04 16:00:00|193.43|190.33|194.27|191.17|194.6|191.5|193.26|190.16|1530
1693846800000|2023-09-04 17:00:00|194.28|191.18|195.54|192.44|196.05|192.95|193.72|190.62|1445
1693850400000|2023-09-04 18:00:00|195.55|192.45|194.81|191.71|195.66|192.56|194.47|191.37|628
1693854000000|2023-09-04 19:00:00|194.73|191.63|195.09|191.99|195.24|192.14|194.09|190.99|585
1693857600000|2023-09-04 20:00:00|195.1|192|194.73|191.63|195.48|192.38|194.07|190.97|686
1693861200000|2023-09-04 21:00:00|194.77|191.67|192.73|189.63|194.85|191.75|192.57|189.47|1084
1693864800000|2023-09-04 22:00:00|192.68|189.58|194.05|190.95|194.06|190.96|192.12|189.02|1127
1693868400000|2023-09-04 23:00:00|194.03|190.93|195.32|192.22|195.42|192.32|193.94|190.84|609
1693872000000|2023-09-05 00:00:00|195.29|192.19|194.39|191.29|195.58|192.48|194.06|190.96|665
1693875600000|2023-09-05 01:00:00|194.36|191.26|194.05|190.95|194.87|191.77|193.91|190.81|717
1693879200000|2023-09-05 02:00:00|194.04|190.94|193.07|189.97|194.23|191.13|193.06|189.96|991
1693882800000|2023-09-05 03:00:00|193.08|189.98|193.86|190.76|193.89|190.79|192.07|188.97|1656
1693886400000|2023-09-05 04:00:00|193.75|190.65|193.85|190.75|194.13|191.03|193.34|190.24|692
1693890000000|2023-09-05 05:00:00|193.83|190.73|193.87|190.77|194.86|191.76|193.66|190.56|564
1693893600000|2023-09-05 06:00:00|193.89|190.79|192.93|189.83|193.9|190.8|192.47|189.37|514
1693897200000|2023-09-05 07:00:00|192.91|189.81|193.93|190.83|194.41|191.31|192.86|189.76|509
1693900800000|2023-09-05 08:00:00|193.98|190.88|194.34|191.24|194.8|191.7|193.45|190.35|648
1693904400000|2023-09-05 09:00:00|194.35|191.25|194.67|191.57|195|191.9|193.7|190.6|759
1693908000000|2023-09-05 10:00:00|194.68|191.58|195.84|192.74|196.63|193.53|194.35|191.25|647
1693911600000|2023-09-05 11:00:00|195.86|192.76|195.16|192.06|196.09|192.99|194.65|191.55|555
1693915200000|2023-09-05 12:00:00|195.18|192.08|195.88|192.78|196.6|193.5|194.22|191.12|1040
1693918800000|2023-09-05 13:00:00|195.84|192.74|194.39|191.29|195.94|192.84|194.07|190.97|822
1693922400000|2023-09-05 14:00:00|194.33|191.23|193.68|190.58|194.67|191.57|193.43|190.33|1420
1693926000000|2023-09-05 15:00:00|193.66|190.56|193.18|190.08|195.75|192.65|192.64|189.54|2541
1693929600000|2023-09-05 16:00:00|193.17|190.07|192.85|189.75|193.87|190.77|192.7|189.6|1348
1693933200000|2023-09-05 17:00:00|192.89|189.79|192.6|189.5|193.15|190.05|191.59|188.49|994
1693936800000|2023-09-05 18:00:00|192.63|189.53|192.96|189.86|193.15|190.05|192.13|189.03|589
1693940400000|2023-09-05 19:00:00|192.93|189.83|191.76|188.66|193.24|190.14|191.69|188.59|572
1693944000000|2023-09-05 20:00:00|191.77|188.67|191.03|187.93|192.05|188.95|190.88|187.78|743
1693947600000|2023-09-05 21:00:00|191.02|187.92|192.72|189.62|192.82|189.72|190.98|187.88|495
1693951200000|2023-09-05 22:00:00|192.73|189.63|193.19|190.09|193.19|190.09|192.48|189.38|344
1693954800000|2023-09-05 23:00:00|193.22|190.12|193.53|190.43|193.94|190.84|193.2|190.1|479
1693958400000|2023-09-06 00:00:00|193.5|190.4|193.26|190.16|193.79|190.69|192.72|189.62|523
1693962000000|2023-09-06 01:00:00|193.25|190.15|194.78|191.68|195.55|192.45|193.19|190.09|1034
1693965600000|2023-09-06 02:00:00|194.73|191.63|194.98|191.88|195.32|192.22|194.26|191.16|555
1693969200000|2023-09-06 03:00:00|195|191.9|194.16|191.06|195.4|192.3|193.86|190.76|620
1693972800000|2023-09-06 04:00:00|194.13|191.03|193.75|190.65|194.36|191.26|193.48|190.38|423
1693976400000|2023-09-06 05:00:00|193.7|190.6|193.38|190.28|194|190.9|192.98|189.88|563
1693980000000|2023-09-06 06:00:00|193.36|190.26|193.5|190.4|194.02|190.92|192.98|189.88|506
1693983600000|2023-09-06 07:00:00|193.48|190.38|193.54|190.44|194.2|191.1|193.45|190.35|350
1693987200000|2023-09-06 08:00:00|193.55|190.45|193.97|190.87|194.32|191.22|193.25|190.15|377
1693990800000|2023-09-06 09:00:00|193.96|190.86|194.58|191.48|194.7|191.6|193.85|190.75|351
1693994400000|2023-09-06 10:00:00|194.59|191.49|193.66|190.56|194.89|191.79|193.66|190.56|484
1693998000000|2023-09-06 11:00:00|193.72|190.62|194.33|191.23|194.74|191.64|193.65|190.55|424
1694001600000|2023-09-06 12:00:00|194.32|191.22|194.1|191|194.74|191.64|193.9|190.8|653
1694005200000|2023-09-06 13:00:00|194.11|191.01|194.37|191.27|194.9|191.8|193.82|190.72|1181
1694008800000|2023-09-06 14:00:00|194.34|191.24|193.25|190.15|194.34|191.24|192.52|189.42|2756
1694012400000|2023-09-06 15:00:00|193.23|190.13|193.45|190.35|194.06|190.96|192.09|188.99|1525
1694016000000|2023-09-06 16:00:00|193.46|190.36|193.49|190.39|193.93|190.83|193.26|190.16|978
1694019600000|2023-09-06 17:00:00|193.47|190.37|195.46|192.36|197.09|193.99|191.15|188.05|3210
1694023200000|2023-09-06 18:00:00|195.36|192.26|193.3|190.2|196.47|193.37|193.3|190.2|3045
1694026800000|2023-09-06 19:00:00|193.32|190.22|194.01|190.91|194.41|191.31|193.05|189.95|1290
1694030400000|2023-09-06 20:00:00|194.02|190.92|194.05|190.95|194.57|191.47|193.9|190.8|680
1694034000000|2023-09-06 21:00:00|194.04|190.94|194.96|191.86|195.04|191.94|193.98|190.88|337
1694037600000|2023-09-06 22:00:00|194.95|191.85|194.79|191.69|195.33|192.23|194.59|191.49|507
1694041200000|2023-09-06 23:00:00|194.82|191.72|194.57|191.47|195.04|191.94|194.38|191.28|352
1694044800000|2023-09-07 00:00:00|194.54|191.44|194.29|191.19|194.69|191.59|193.94|190.84|333
1694048400000|2023-09-07 01:00:00|194.25|191.15|193.81|190.71|194.39|191.29|193.3|190.2|591
1694052000000|2023-09-07 02:00:00|193.8|190.7|193.4|190.3|194.07|190.97|193.35|190.25|650
1694055600000|2023-09-07 03:00:00|193.43|190.33|194.32|191.22|194.42|191.32|193.2|190.1|483
1694059200000|2023-09-07 04:00:00|194.33|191.23|193.65|190.55|194.38|191.28|193.53|190.43|353
1694062800000|2023-09-07 05:00:00|193.71|190.61|193.56|190.46|194.1|191|193.44|190.34|253
1694066400000|2023-09-07 06:00:00|193.55|190.45|193.11|190.01|193.66|190.56|192.96|189.86|355
1694070000000|2023-09-07 07:00:00|193.08|189.98|193.46|190.36|193.54|190.44|192.72|189.62|487
1694073600000|2023-09-07 08:00:00|193.4|190.3|193.09|189.99|193.43|190.33|192.77|189.67|679
1694077200000|2023-09-07 09:00:00|193.08|189.98|193.12|190.02|193.67|190.57|192.8|189.7|617
1694080800000|2023-09-07 10:00:00|193.14|190.04|193.09|189.99|193.31|190.21|192.75|189.65|369
1694084400000|2023-09-07 11:00:00|193.08|189.98|191.88|188.78|193.19|190.09|191.74|188.64|350
1694088000000|2023-09-07 12:00:00|191.86|188.76|192.11|189.01|192.43|189.33|191.46|188.36|551
1694091600000|2023-09-07 13:00:00|192.03|188.93|192.31|189.21|193.12|190.02|191.8|188.7|854
1694095200000|2023-09-07 14:00:00|192.27|189.17|192.42|189.32|192.61|189.51|191.58|188.48|729
1694098800000|2023-09-07 15:00:00|192.43|189.33|192.08|188.98|192.79|189.69|192.03|188.93|537
1694102400000|2023-09-07 16:00:00|192.02|188.92|192.39|189.29|193.17|190.07|191.67|188.57|759
1694106000000|2023-09-07 17:00:00|192.37|189.27|192.87|189.77|192.99|189.89|191.84|188.74|658
1694109600000|2023-09-07 18:00:00|192.89|189.79|192.14|189.04|192.96|189.86|191.96|188.86|539
1694113200000|2023-09-07 19:00:00|192.13|189.03|192.34|189.24|192.6|189.5|191.6|188.5|429
1694116800000|2023-09-07 20:00:00|192.32|189.22|193.13|190.03|193.19|190.09|192.27|189.17|415
1694120400000|2023-09-07 21:00:00|193.16|190.06|194.01|190.91|195.51|192.41|193.13|190.03|1589
1694124000000|2023-09-07 22:00:00|194.07|190.97|195.14|192.04|195.83|192.73|194.04|190.94|947
1694127600000|2023-09-07 23:00:00|195.18|192.08|195.13|192.03|195.57|192.47|193.98|190.88|948
1694131200000|2023-09-08 00:00:00|195.17|192.07|196.02|192.92|196.27|193.17|194.18|191.08|825
1694134800000|2023-09-08 01:00:00|196.05|192.95|196.78|193.68|198.64|195.54|195.61|192.51|1517
1694138400000|2023-09-08 02:00:00|196.84|193.74|196.25|193.15|197.67|194.57|195.91|192.81|1130
1694142000000|2023-09-08 03:00:00|196.27|193.17|197.04|193.94|197.56|194.46|195.76|192.66|591
1694145600000|2023-09-08 04:00:00|197.06|193.96|197.73|194.63|198.13|195.03|196.7|193.6|1001
1694149200000|2023-09-08 05:00:00|197.76|194.66|196.03|192.93|198.02|194.92|195.78|192.68|837
1694152800000|2023-09-08 06:00:00|196.04|192.94|196.13|193.03|196.33|193.23|195.25|192.15|1111
1694156400000|2023-09-08 07:00:00|196.12|193.02|196.36|193.26|196.66|193.56|195.91|192.81|844
1694160000000|2023-09-08 08:00:00|196.38|193.28|196|192.9|196.48|193.38|195.72|192.62|642
1694163600000|2023-09-08 09:00:00|196.01|192.91|195.28|192.18|196.14|193.04|195.24|192.14|594
1694167200000|2023-09-08 10:00:00|195.25|192.15|193.04|189.94|195.25|192.15|192.06|188.96|2189
1694170800000|2023-09-08 11:00:00|193.03|189.93|192.72|189.62|193.54|190.44|192.5|189.4|656
1694174400000|2023-09-08 12:00:00|192.71|189.61|193.26|190.16|193.79|190.69|192.46|189.36|737
1694178000000|2023-09-08 13:00:00|193.25|190.15|193.85|190.75|193.9|190.8|192.91|189.81|684
1694181600000|2023-09-08 14:00:00|193.86|190.76|193.21|190.11|194.25|191.15|193.16|190.06|649
1694185200000|2023-09-08 15:00:00|193.19|190.09|193.19|190.09|193.6|190.5|192.88|189.78|756
1694188800000|2023-09-08 16:00:00|193.18|190.08|193.17|190.07|193.54|190.44|192.68|189.58|794
1694192400000|2023-09-08 17:00:00|193.16|190.06|193.69|190.59|193.85|190.75|192.78|189.68|510
1694196000000|2023-09-08 18:00:00|193.67|190.57|193.62|190.52|193.67|190.57|193.11|190.01|469
1694199600000|2023-09-08 19:00:00|193.61|190.51|193.93|190.83|194.47|191.37|193.43|190.33|525
1694203200000|2023-09-08 20:00:00|193.92|190.82|194.25|191.15|194.46|191.36|193.78|190.68|413
1694239200000|2023-09-09 06:00:00|193.42|190.32|193.44|190.34|193.55|190.45|193.26|190.16|43
1694242800000|2023-09-09 07:00:00|193.44|190.34|193.26|190.16|193.83|190.73|193.22|190.12|326
1694246400000|2023-09-09 08:00:00|193.27|190.17|193.01|189.91|193.46|190.36|192.92|189.82|281
1694250000000|2023-09-09 09:00:00|193.04|189.94|193.4|190.3|193.49|190.39|192.91|189.81|300
1694253600000|2023-09-09 10:00:00|193.41|190.31|193.58|190.48|193.63|190.53|193.2|190.1|243
1694257200000|2023-09-09 11:00:00|193.56|190.46|193.45|190.35|193.57|190.47|193.34|190.24|92
1694260800000|2023-09-09 12:00:00|193.47|190.37|192.95|189.85|193.51|190.41|192.95|189.85|148
1694264400000|2023-09-09 13:00:00|192.94|189.84|192.74|189.64|193.07|189.97|192.52|189.42|306
1694268000000|2023-09-09 14:00:00|192.69|189.59|193.12|190.02|193.52|190.42|192.6|189.5|245
1694271600000|2023-09-09 15:00:00|193.19|190.09|195.45|192.35|197.96|194.86|193.13|190.03|1569
1694275200000|2023-09-09 16:00:00|195.47|192.37|195.92|192.82|196.33|193.23|195.23|192.13|470
1694278800000|2023-09-09 17:00:00|195.93|192.83|194.91|191.81|195.93|192.83|194.76|191.66|276
1694282400000|2023-09-09 18:00:00|194.88|191.78|194.53|191.43|195.11|192.01|194.1|191|461
1694286000000|2023-09-09 19:00:00|194.52|191.42|194.3|191.2|194.52|191.42|194|190.9|389
1694289600000|2023-09-09 20:00:00|194.37|191.27|194.02|190.92|194.55|191.45|194.02|190.92|156
1694293200000|2023-09-09 21:00:00|193.98|190.88|194.35|191.25|194.61|191.51|193.9|190.8|142
1694296800000|2023-09-09 22:00:00|194.34|191.24|194.91|191.81|194.98|191.88|194.33|191.23|241
1694300400000|2023-09-09 23:00:00|194.94|191.84|194.59|191.49|194.95|191.85|194.41|191.31|115
1694304000000|2023-09-10 00:00:00|194.6|191.5|193.78|190.68|194.61|191.51|193.25|190.15|564
1694307600000|2023-09-10 01:00:00|193.75|190.65|193.44|190.34|193.78|190.68|192.6|189.5|578
1694311200000|2023-09-10 02:00:00|193.4|190.3|193.57|190.47|193.8|190.7|192.95|189.85|526
1694314800000|2023-09-10 03:00:00|193.59|190.49|193.13|190.03|193.77|190.67|192.83|189.73|407
1694318400000|2023-09-10 04:00:00|193.11|190.01|189|185.9|193.11|190.01|185.22|182.12|2548
1694322000000|2023-09-10 05:00:00|188.94|185.84|190.28|187.18|190.32|187.22|188.5|185.4|1144
1694325600000|2023-09-10 06:00:00|190.3|187.2|191.07|187.97|191.49|188.39|190.18|187.08|447
1694329200000|2023-09-10 07:00:00|191.06|187.96|190.76|187.66|191.61|188.51|190.73|187.63|282
1694332800000|2023-09-10 08:00:00|190.71|187.61|190.92|187.82|191.15|188.05|190.4|187.3|398
1694336400000|2023-09-10 09:00:00|190.88|187.78|190.11|187.01|191.15|188.05|189.89|186.79|411
1694340000000|2023-09-10 10:00:00|190.1|187|190.11|187.01|190.68|187.58|189.83|186.73|239
1694343600000|2023-09-10 11:00:00|190.1|187|190.28|187.18|190.83|187.73|190.04|186.94|348
1694347200000|2023-09-10 12:00:00|190.27|187.17|190.98|187.88|191.3|188.2|190.23|187.13|324
1694350800000|2023-09-10 13:00:00|190.95|187.85|191.65|188.55|192.37|189.27|190.51|187.41|485
1694354400000|2023-09-10 14:00:00|191.62|188.52|190.42|187.32|192.89|189.79|189.96|186.86|1188
1694358000000|2023-09-10 15:00:00|190.36|187.26|190.37|187.27|190.55|187.45|188.53|185.43|1591
1694361600000|2023-09-10 16:00:00|190.4|187.3|189.63|186.53|190.48|187.38|187.55|184.45|1544
1694365200000|2023-09-10 17:00:00|189.61|186.51|190.24|187.14|190.7|187.6|188.12|185.02|1572
1694368800000|2023-09-10 18:00:00|190.19|187.09|190.95|187.85|191.75|188.65|190.18|187.08|741
1694372400000|2023-09-10 19:00:00|190.9|187.8|192.63|187.53|193.59|188.79|190.86|186.74|1241
1694376000000|2023-09-10 20:00:00|192.6|187.5|193.81|188.71|194.23|189.13|192.35|187.25|1515
1694379600000|2023-09-10 21:00:00|193.85|188.75|193.31|190.21|195.08|191.06|192.85|188.73|628
1694383200000|2023-09-10 22:00:00|193.34|190.24|192.48|189.38|193.85|190.75|192.48|189.38|631
1694386800000|2023-09-10 23:00:00|192.5|189.4|191.86|188.76|192.52|189.42|191.77|188.67|467
1694390400000|2023-09-11 00:00:00|191.88|188.78|191.02|187.92|192.7|189.6|190.37|187.27|1278
1694394000000|2023-09-11 01:00:00|191.05|187.95|190.58|187.48|191.51|188.41|189.73|186.63|1134
1694397600000|2023-09-11 02:00:00|190.53|187.43|191.64|188.54|192.03|188.93|190.14|187.04|547
1694401200000|2023-09-11 03:00:00|191.66|188.56|191.34|188.24|192.34|189.24|191.27|188.17|420
1694404800000|2023-09-11 04:00:00|191.37|188.27|191.31|188.21|191.58|188.48|191.01|187.91|510
1694408400000|2023-09-11 05:00:00|191.33|188.23|192.48|189.38|192.53|189.43|191.03|187.93|653
1694412000000|2023-09-11 06:00:00|192.51|189.41|192.38|189.28|193.23|190.13|191.94|188.84|834
1694415600000|2023-09-11 07:00:00|192.39|189.29|191.43|188.33|192.47|189.37|191.37|188.27|644
1694419200000|2023-09-11 08:00:00|191.42|188.32|190.9|187.8|191.86|188.76|190.25|187.15|1258
1694422800000|2023-09-11 09:00:00|190.87|187.77|189.55|186.45|191.21|188.11|188.55|185.45|1841
1694426400000|2023-09-11 10:00:00|189.51|186.41|189.06|185.96|189.58|186.48|186.59|183.49|3194
1694430000000|2023-09-11 11:00:00|189.07|185.97|188.54|185.44|189.46|186.36|188.31|185.21|1641
1694433600000|2023-09-11 12:00:00|188.52|185.42|189.51|186.41|189.53|186.43|188.09|184.99|1085
1694437200000|2023-09-11 13:00:00|189.52|186.42|188.1|185|190.18|187.08|187.92|184.82|1697
1694440800000|2023-09-11 14:00:00|188.08|184.98|185.43|182.33|188.36|185.26|184.05|180.95|5115
1694444400000|2023-09-11 15:00:00|185.44|182.34|184.52|181.42|186.2|183.1|184.13|181.03|3031
1694448000000|2023-09-11 16:00:00|184.45|181.35|185.45|182.35|185.83|182.73|184.19|181.09|1472
1694451600000|2023-09-11 17:00:00|185.43|182.33|186.21|183.11|186.42|183.32|184.33|181.23|1120
1694455200000|2023-09-11 18:00:00|186.2|183.1|184.82|181.72|186.34|183.24|184.52|181.42|886
1694458800000|2023-09-11 19:00:00|184.8|181.7|183.91|180.81|185.36|182.26|182.03|178.93|2889
1694462400000|2023-09-11 20:00:00|183.86|180.76|185.54|182.44|185.68|182.58|182.94|179.84|1734
1694466000000|2023-09-11 21:00:00|185.53|182.43|185.04|181.94|186|182.9|184.35|181.25|780
1694469600000|2023-09-11 22:00:00|185.01|181.91|184.92|181.82|185.68|182.58|184.81|181.71|483
1694473200000|2023-09-11 23:00:00|184.95|181.85|185.75|182.65|185.75|182.65|184.62|181.52|546
1694476800000|2023-09-12 00:00:00|185.77|182.67|187.05|183.95|187.86|184.76|185.57|182.47|1114
1694480400000|2023-09-12 01:00:00|187.06|183.96|186.22|183.12|187.24|184.14|186.04|182.94|794
1694484000000|2023-09-12 02:00:00|186.2|183.1|186.99|183.89|187.18|184.08|186.14|183.04|428
1694487600000|2023-09-12 03:00:00|187|183.9|192.64|189.54|193.56|190.46|186.99|183.89|3429
1694491200000|2023-09-12 04:00:00|192.7|189.6|192.31|189.21|195.24|192.14|192.18|189.08|2023
1694494800000|2023-09-12 05:00:00|192.34|189.24|191.37|188.27|192.74|189.64|190.65|187.55|1471
1694498400000|2023-09-12 06:00:00|191.38|188.28|191.5|188.4|191.93|188.83|191.29|188.19|910
1694502000000|2023-09-12 07:00:00|191.51|188.41|191.75|188.65|192.4|189.3|190.98|187.88|1013
1694505600000|2023-09-12 08:00:00|191.76|188.66|192.23|189.13|193.21|190.11|191.63|188.53|743
1694509200000|2023-09-12 09:00:00|192.25|189.15|196.3|193.2|196.56|193.46|192.25|189.15|1615
1694512800000|2023-09-12 10:00:00|196.31|193.21|199.58|196.48|201.83|198.73|195.27|192.17|3960
1694516400000|2023-09-12 11:00:00|199.57|196.47|199.63|196.53|200.23|197.13|198.12|195.02|2348
1694520000000|2023-09-12 12:00:00|199.61|196.51|199.94|196.84|200.75|197.65|199.16|196.06|2237
1694523600000|2023-09-12 13:00:00|199.96|196.86|200.48|197.38|200.86|197.76|198.17|195.07|2746
1694527200000|2023-09-12 14:00:00|200.53|197.43|197.68|194.58|201.42|198.32|197.08|193.98|2686
1694530800000|2023-09-12 15:00:00|197.69|194.59|198.97|195.87|199.09|195.99|197.33|194.23|1926
1694534400000|2023-09-12 16:00:00|198.96|195.86|208.82|205.72|211.8|208.7|198.79|195.69|5738
1694538000000|2023-09-12 17:00:00|208.81|205.71|203.21|200.11|209.28|206.18|203.14|200.04|3874
1694541600000|2023-09-12 18:00:00|203.24|200.14|203.65|200.55|204.04|200.94|202.29|199.19|1617
1694545200000|2023-09-12 19:00:00|203.64|200.54|205.5|202.4|206.21|203.11|203.62|200.52|1708
1694548800000|2023-09-12 20:00:00|205.49|202.39|203.9|200.8|205.52|202.42|203.84|200.74|986
1694552400000|2023-09-12 21:00:00|203.89|200.79|203.3|200.2|204.63|201.53|203.07|199.97|1961
1694556000000|2023-09-12 22:00:00|203.29|200.19|201.17|198.07|203.29|200.19|200.75|197.65|1728
1694559600000|2023-09-12 23:00:00|201.15|198.05|199.96|196.86|201.61|198.51|199.44|196.34|1884
1694563200000|2023-09-13 00:00:00|199.95|196.85|200.8|197.7|201.3|198.2|198.96|195.86|1641
1694566800000|2023-09-13 01:00:00|200.79|197.69|202.66|199.56|202.7|199.6|200.46|197.36|1180
1694570400000|2023-09-13 02:00:00|202.64|199.54|201.02|197.92|202.78|199.68|200.91|197.81|1258
1694574000000|2023-09-13 03:00:00|200.97|197.87|199.74|196.64|201.05|197.95|198.78|195.68|1744
1694577600000|2023-09-13 04:00:00|199.77|196.67|199.88|196.78|200.36|197.26|198.27|195.17|1346
1694581200000|2023-09-13 05:00:00|199.89|196.79|198.56|195.46|199.9|196.8|197.34|194.24|1420
1694584800000|2023-09-13 06:00:00|198.53|195.43|201.4|198.3|201.65|198.55|197.91|194.81|1742
1694588400000|2023-09-13 07:00:00|201.45|198.35|201.84|198.74|205.66|202.56|200.67|197.57|3700
1694592000000|2023-09-13 08:00:00|201.86|198.76|203.58|200.48|204.2|201.1|201.24|198.14|2753
1694595600000|2023-09-13 09:00:00|203.51|200.41|204.45|201.35|205.19|202.09|202.46|199.36|2760
1694599200000|2023-09-13 10:00:00|204.34|201.24|204.16|201.06|204.97|201.87|203.85|200.75|2515
1694602800000|2023-09-13 11:00:00|204.19|201.09|203.99|200.89|204.96|201.86|202.87|199.77|1408
1694606400000|2023-09-13 12:00:00|204|200.9|203.23|200.13|204.79|201.69|201.35|198.25|3734
1694610000000|2023-09-13 13:00:00|203.24|200.14|201.88|198.78|203.31|200.21|201.37|198.27|2182
1694613600000|2023-09-13 14:00:00|201.96|198.86|203.52|200.42|203.97|200.87|201|197.9|2366
1694617200000|2023-09-13 15:00:00|203.53|200.43|202.82|199.72|204.38|201.28|202.37|199.27|1714
1694620800000|2023-09-13 16:00:00|202.89|199.79|203.05|199.95|203.59|200.49|202.36|199.26|1438
1694624400000|2023-09-13 17:00:00|203.06|199.96|199.92|196.82|203.73|200.63|199.91|196.81|2498
1694628000000|2023-09-13 18:00:00|199.88|196.78|200.2|197.1|200.85|197.75|199.58|196.48|1282
1694631600000|2023-09-13 19:00:00|200.19|197.09|200.68|197.58|201.4|198.3|199.58|196.48|1183
1694635200000|2023-09-13 20:00:00|200.7|197.6|200.7|197.6|201.04|197.94|200.15|197.05|781
1694638800000|2023-09-13 21:00:00|200.69|197.59|201.81|198.71|201.81|198.71|200.47|197.37|510
1694642400000|2023-09-13 22:00:00|201.85|198.75|202.05|198.95|203.36|200.26|201.62|198.52|589
1694646000000|2023-09-13 23:00:00|202.09|198.99|201.14|198.04|202.34|199.24|200.89|197.79|704
1694649600000|2023-09-14 00:00:00|201.12|198.02|206.1|203|206.13|203.03|200.19|197.09|2316
1694653200000|2023-09-14 01:00:00|206.08|202.98|203.62|200.52|206.13|203.03|202.81|199.71|2532
1694656800000|2023-09-14 02:00:00|203.61|200.51|203.17|200.07|204.24|201.14|202.7|199.6|1082
1694660400000|2023-09-14 03:00:00|203.15|200.05|203.5|200.4|203.71|200.61|202.67|199.57|650
1694664000000|2023-09-14 04:00:00|203.48|200.38|201.61|198.51|203.48|200.38|201.36|198.26|1101
1694667600000|2023-09-14 05:00:00|201.56|198.46|200.7|197.6|202.21|199.11|200.5|197.4|747
1694671200000|2023-09-14 06:00:00|200.63|197.53|202.18|199.08|202.23|199.13|200.57|197.47|705
1694674800000|2023-09-14 07:00:00|202.22|199.12|202.32|199.22|202.74|199.64|201.62|198.52|534
1694678400000|2023-09-14 08:00:00|202.33|199.23|202.75|199.65|203.22|200.12|202.04|198.94|605
1694682000000|2023-09-14 09:00:00|202.71|199.61|202.29|199.19|203.17|200.07|202.02|198.92|949
1694685600000|2023-09-14 10:00:00|202.28|199.18|202.68|199.58|202.78|199.68|202.04|198.94|815
1694689200000|2023-09-14 11:00:00|202.67|199.57|204.07|200.97|204.36|201.26|202.65|199.55|877
1694692800000|2023-09-14 12:00:00|204.09|200.99|203.25|200.15|204.82|201.72|202.61|199.51|1264
1694696400000|2023-09-14 13:00:00|203.21|200.11|207.04|203.94|210.57|207.47|202.91|199.81|2596
1694700000000|2023-09-14 14:00:00|207.12|204.02|209.73|206.63|210.56|207.46|206.02|202.92|1959
1694703600000|2023-09-14 15:00:00|209.71|206.61|209.01|205.91|211.03|207.93|207.98|204.88|1411
1694707200000|2023-09-14 16:00:00|209.05|205.95|210.47|207.37|211.29|208.19|208.18|205.08|1685
1694710800000|2023-09-14 17:00:00|210.46|207.36|210.96|207.86|211.09|207.99|209.68|206.58|1244
1694714400000|2023-09-14 18:00:00|210.98|207.88|208.01|204.91|212.11|209.01|208.01|204.91|2041
1694718000000|2023-09-14 19:00:00|208.02|204.92|209.86|206.76|210.02|206.92|208.02|204.92|998
1694721600000|2023-09-14 20:00:00|209.85|206.75|208.71|205.61|210.41|207.31|208.71|205.61|590
1694725200000|2023-09-14 21:00:00|208.7|205.6|209.85|206.75|210.01|206.91|208.56|205.46|523
1694728800000|2023-09-14 22:00:00|209.83|206.73|210.64|207.54|211.23|208.13|209.42|206.32|684
1694732400000|2023-09-14 23:00:00|210.65|207.55|209.45|206.35|210.89|207.79|208.76|205.66|1005
1694736000000|2023-09-15 00:00:00|209.41|206.31|208.74|205.64|210.02|206.92|207.78|204.68|1515
1694739600000|2023-09-15 01:00:00|208.75|205.65|210.26|207.16|210.76|207.66|208.11|205.01|1343
1694743200000|2023-09-15 02:00:00|210.29|207.19|217.28|214.18|226.73|223.63|210.29|207.19|4150
1694746800000|2023-09-15 03:00:00|217.29|214.19|218.82|215.72|219.71|216.61|216.97|213.87|1724
1694750400000|2023-09-15 04:00:00|218.81|215.71|219.08|215.98|219.48|216.38|217.63|214.53|1237
1694754000000|2023-09-15 05:00:00|219.01|215.91|219.36|216.26|221.53|218.43|218.78|215.68|1986
1694757600000|2023-09-15 06:00:00|219.33|216.23|219.21|216.11|220.29|217.19|218.44|215.34|1118
1694761200000|2023-09-15 07:00:00|219.24|216.14|217.52|214.42|219.35|216.25|217.43|214.33|1186
1694764800000|2023-09-15 08:00:00|217.53|214.43|219.62|216.52|219.62|216.52|217.35|214.25|949
1694768400000|2023-09-15 09:00:00|219.66|216.56|218.88|215.78|220.91|217.81|218.45|215.35|1040
1694772000000|2023-09-15 10:00:00|218.92|215.82|219.03|215.93|219.22|216.12|218.1|215|665
1694775600000|2023-09-15 11:00:00|219.02|215.92|215.47|212.37|219.02|215.92|214.3|211.2|2168
1694779200000|2023-09-15 12:00:00|215.43|212.33|214.36|211.26|216.41|213.31|213.8|210.7|1495
1694782800000|2023-09-15 13:00:00|214.33|211.23|214.8|211.7|216.17|213.07|214.03|210.93|1369
1694786400000|2023-09-15 14:00:00|214.84|211.74|214.34|211.24|215.48|212.38|213.76|210.66|1727
1694790000000|2023-09-15 15:00:00|214.35|211.25|215.96|212.86|216.38|213.28|212.56|209.46|2100
1694793600000|2023-09-15 16:00:00|215.98|212.88|215.17|212.07|217.03|213.93|214.64|211.54|1263
1694797200000|2023-09-15 17:00:00|215.19|212.09|213.86|210.76|215.35|212.25|213.77|210.67|683
1694800800000|2023-09-15 18:00:00|213.89|210.79|213.53|210.43|214.03|210.93|212.92|209.82|810
1694804400000|2023-09-15 19:00:00|213.5|210.4|214.47|211.37|215.11|212.01|213.14|210.04|826
1694808000000|2023-09-15 20:00:00|214.5|211.4|215.22|212.12|215.66|212.56|214.14|211.04|662
1694847600000|2023-09-16 07:00:00|218.44|215.34|218.6|215.5|218.93|215.83|218.04|214.94|618
1694851200000|2023-09-16 08:00:00|218.59|215.49|216.86|213.76|218.59|215.49|216.42|213.32|1260
1694854800000|2023-09-16 09:00:00|216.87|213.77|216.09|212.99|217.22|214.12|215.65|212.55|844
1694858400000|2023-09-16 10:00:00|216.08|212.98|217.9|214.8|217.9|214.8|215.01|211.91|1158
1694862000000|2023-09-16 11:00:00|217.86|214.76|216.95|213.85|217.92|214.82|216.95|213.85|224
1694865600000|2023-09-16 12:00:00|217.25|214.15|216.58|213.48|217.36|214.26|216.13|213.03|782
1694869200000|2023-09-16 13:00:00|216.63|213.53|216|212.9|216.63|213.53|214.91|211.81|1349
1694872800000|2023-09-16 14:00:00|215.98|212.88|214.81|211.71|216.86|213.76|214.81|211.71|1345
1694876400000|2023-09-16 15:00:00|214.79|211.69|215.19|212.09|215.96|212.86|214.29|211.19|1115
1694880000000|2023-09-16 16:00:00|215.22|212.12|217.22|214.12|217.56|214.46|214.99|211.89|1051
1694883600000|2023-09-16 17:00:00|217.21|214.11|218.27|215.17|218.95|215.85|216.69|213.59|1268
1694887200000|2023-09-16 18:00:00|218.26|215.16|218.24|215.14|219.26|216.16|217.86|214.76|1016
1694890800000|2023-09-16 19:00:00|218.21|215.11|217.45|214.35|218.66|215.56|217.01|213.91|688
1694894400000|2023-09-16 20:00:00|217.43|214.33|216.8|213.7|218.01|214.91|216.78|213.68|413
1694898000000|2023-09-16 21:00:00|216.79|213.69|218.22|215.12|218.3|215.2|216.74|213.64|358
1694901600000|2023-09-16 22:00:00|218.23|215.13|216.97|213.87|218.3|215.2|216.9|213.8|353
1694905200000|2023-09-16 23:00:00|216.95|213.85|216.28|213.18|217.36|214.26|216.01|212.91|530
1694908800000|2023-09-17 00:00:00|216.27|213.17|213.17|210.07|216.27|213.17|212.68|209.58|1613
1694912400000|2023-09-17 01:00:00|213.1|210|212.27|209.17|213.2|210.1|209.1|206|1609
1694916000000|2023-09-17 02:00:00|212.24|209.14|213.35|210.25|214.01|210.91|211.91|208.81|737
1694919600000|2023-09-17 03:00:00|213.34|210.24|214.09|210.99|214.14|211.04|213.08|209.98|519
1694923200000|2023-09-17 04:00:00|214.12|211.02|213.85|210.75|214.15|211.05|213.19|210.09|532
1694926800000|2023-09-17 05:00:00|213.88|210.78|213.37|210.27|213.95|210.85|212.8|209.7|525
1694930400000|2023-09-17 06:00:00|213.36|210.26|213.83|210.73|214.05|210.95|213.11|210.01|567
1694934000000|2023-09-17 07:00:00|213.82|210.72|212.67|209.57|213.87|210.77|212.62|209.52|366
1694937600000|2023-09-17 08:00:00|212.66|209.56|214.73|211.63|214.86|211.76|212.34|209.24|873
1694941200000|2023-09-17 09:00:00|214.79|211.69|214.54|211.44|215.21|212.11|213.69|210.59|784
1694944800000|2023-09-17 10:00:00|214.57|211.47|214.58|211.48|215.01|211.91|214.11|211.01|544
1694948400000|2023-09-17 11:00:00|214.59|211.49|214.34|211.24|214.89|211.79|213.96|210.86|817
1694952000000|2023-09-17 12:00:00|214.32|211.22|214.27|211.17|214.69|211.59|214.02|210.92|502
1694955600000|2023-09-17 13:00:00|214.23|211.13|213.69|210.59|214.25|211.15|213.17|210.07|542
1694959200000|2023-09-17 14:00:00|213.67|210.57|214.79|211.69|216.19|213.09|213.5|210.4|958
1694962800000|2023-09-17 15:00:00|214.75|211.65|214.01|210.91|215.55|212.45|213.59|210.49|920
1694966400000|2023-09-17 16:00:00|213.97|210.87|211.1|208|214.26|211.16|210.62|207.52|1326
1694970000000|2023-09-17 17:00:00|211.03|207.93|209.46|206.36|211.26|208.16|209.39|206.29|1097
1694973600000|2023-09-17 18:00:00|209.44|206.34|210.91|207.81|211.29|208.19|208.75|205.65|872
1694977200000|2023-09-17 19:00:00|210.99|207.89|212.1|207|212.26|208.24|210.72|206.69|482
1694980800000|2023-09-17 20:00:00|212.11|207.01|208.41|203.31|212.11|207.01|207.96|202.86|1672
1694984400000|2023-09-17 21:00:00|208.34|203.24|210.53|207.43|210.83|207.73|207.03|202.92|1062
1694988000000|2023-09-17 22:00:00|210.43|207.33|211.02|207.92|211.06|207.96|210.03|206.93|520
1694991600000|2023-09-17 23:00:00|211.01|207.91|211.62|208.52|211.95|208.85|210.42|207.32|564
1694995200000|2023-09-18 00:00:00|211.63|208.53|211.42|208.32|212.91|209.81|209.25|206.15|1704
1694998800000|2023-09-18 01:00:00|211.43|208.33|212.01|208.91|212.15|209.05|211.08|207.98|1016
1695002400000|2023-09-18 02:00:00|211.94|208.84|214.65|211.55|216.62|213.52|211.67|208.57|2584
1695006000000|2023-09-18 03:00:00|214.66|211.56|216.48|213.38|217.02|213.92|214.04|210.94|1739
1695009600000|2023-09-18 04:00:00|216.54|213.44|216.07|212.97|217.75|214.65|215.64|212.54|1421
1695013200000|2023-09-18 05:00:00|216.1|213|215.05|211.95|216.33|213.23|214.99|211.89|965
1695016800000|2023-09-18 06:00:00|215.07|211.97|215.59|212.49|216.3|213.2|214.39|211.29|1754
1695020400000|2023-09-18 07:00:00|215.61|212.51|215.51|212.41|217.37|214.27|215.03|211.93|1257
1695024000000|2023-09-18 08:00:00|215.53|212.43|215.97|212.87|216.1|213|214.56|211.46|730
1695027600000|2023-09-18 09:00:00|215.98|212.88|217.75|214.65|218.99|215.89|215.7|212.6|1713
1695031200000|2023-09-18 10:00:00|217.77|214.67|222.8|219.7|224.21|221.11|217.77|214.67|2734
1695034800000|2023-09-18 11:00:00|222.84|219.74|221.52|218.42|223.35|220.25|220.59|217.49|2510
1695038400000|2023-09-18 12:00:00|221.5|218.4|224.91|221.81|227.29|224.19|220.29|217.19|4019
1695042000000|2023-09-18 13:00:00|224.9|221.8|223.2|220.1|225.35|222.25|222.49|219.39|3675
1695045600000|2023-09-18 14:00:00|223.21|220.11|223.27|220.17|224.18|221.08|222.07|218.97|2704
1695049200000|2023-09-18 15:00:00|223.3|220.2|222.76|219.66|223.49|220.39|222.16|219.06|1955
1695052800000|2023-09-18 16:00:00|222.78|219.68|223.79|220.69|224.28|221.18|221.56|218.46|2434
1695056400000|2023-09-18 17:00:00|223.8|220.7|219.06|215.96|224.73|221.63|218.64|215.54|4211
1695060000000|2023-09-18 18:00:00|219.16|216.06|218.11|215.01|219.76|216.66|217.58|214.48|3271
1695063600000|2023-09-18 19:00:00|218.07|214.97|219|215.9|219.88|216.78|217.59|214.49|1258
1695067200000|2023-09-18 20:00:00|219.01|215.91|218.4|215.3|219.04|215.94|217.57|214.47|547
1695070800000|2023-09-18 21:00:00|218.37|215.27|219.42|216.32|219.48|216.38|217.65|214.55|694
1695074400000|2023-09-18 22:00:00|219.43|216.33|220.95|217.85|220.98|217.88|219.39|216.29|992
1695078000000|2023-09-18 23:00:00|220.92|217.82|218.9|215.8|220.94|217.84|218.38|215.28|987
1695081600000|2023-09-19 00:00:00|218.88|215.78|217.61|214.51|219.61|216.51|217.49|214.39|1301
1695085200000|2023-09-19 01:00:00|217.6|214.5|218.25|215.15|218.83|215.73|216.33|213.23|956
1695088800000|2023-09-19 02:00:00|218.24|215.14|220.42|217.32|220.51|217.41|217.94|214.84|1197
1695092400000|2023-09-19 03:00:00|220.37|217.27|220.15|217.05|220.47|217.37|219.41|216.31|979
1695096000000|2023-09-19 04:00:00|220.14|217.04|220.08|216.98|220.55|217.45|219.63|216.53|1008
1695099600000|2023-09-19 05:00:00|220.1|217|219.04|215.94|220.64|217.54|219.03|215.93|1064
1695103200000|2023-09-19 06:00:00|219.03|215.93|219.25|216.15|219.26|216.16|217.96|214.86|1126
1695106800000|2023-09-19 07:00:00|219.24|216.14|218.42|215.32|219.32|216.22|218.36|215.26|649
1695110400000|2023-09-19 08:00:00|218.39|215.29|221.8|218.7|221.97|218.87|218.27|215.17|2096
1695114000000|2023-09-19 09:00:00|221.75|218.65|222.38|219.28|224.06|220.96|221.06|217.96|3138
1695117600000|2023-09-19 10:00:00|222.39|219.29|221.25|218.15|222.6|219.5|219.93|216.83|2193
1695121200000|2023-09-19 11:00:00|221.28|218.18|221.43|218.33|221.46|218.36|220.2|217.1|1663
1695124800000|2023-09-19 12:00:00|221.45|218.35|220.3|217.2|222.19|219.09|219.57|216.47|2198
1695128400000|2023-09-19 13:00:00|220.31|217.21|218.85|215.75|221.17|218.07|218.28|215.18|1999
1695132000000|2023-09-19 14:00:00|218.8|215.7|219.09|215.99|220.2|217.1|217.99|214.89|2610
1695135600000|2023-09-19 15:00:00|219.1|216|222.55|219.45|223.45|220.35|219.1|216|3321
1695139200000|2023-09-19 16:00:00|222.56|219.46|221.06|217.96|222.61|219.51|220.93|217.83|2282
1695142800000|2023-09-19 17:00:00|221.08|217.98|220.51|217.41|221.7|218.6|220.28|217.18|1974
1695146400000|2023-09-19 18:00:00|220.55|217.45|219.57|216.47|221.14|218.04|219.3|216.2|1607
1695150000000|2023-09-19 19:00:00|219.6|216.5|220.39|217.29|220.52|217.42|219.01|215.91|885
1695153600000|2023-09-19 20:00:00|220.37|217.27|219.76|216.66|220.4|217.3|219.32|216.22|1162
1695157200000|2023-09-19 21:00:00|219.75|216.65|220.32|217.22|220.72|217.62|218.47|215.37|877
1695160800000|2023-09-19 22:00:00|220.3|217.2|220.3|217.2|220.53|217.43|218.93|215.83|721
1695164400000|2023-09-19 23:00:00|220.28|217.18|220.35|217.25|221.06|217.96|220.09|216.99|835
1695168000000|2023-09-20 00:00:00|220.44|217.34|219.39|216.29|221.1|218|218.96|215.86|1282
1695171600000|2023-09-20 01:00:00|219.36|216.26|222.27|219.17|222.59|219.49|219.21|216.11|2089
1695175200000|2023-09-20 02:00:00|222.28|219.18|220.12|217.02|222.53|219.43|219.98|216.88|1730
1695178800000|2023-09-20 03:00:00|220.08|216.98|218.02|214.92|220.44|217.34|216.95|213.85|1256
1695182400000|2023-09-20 04:00:00|218.01|214.91|217.81|214.71|218.87|215.77|216.97|213.87|1070
1695186000000|2023-09-20 05:00:00|217.83|214.73|217.38|214.28|218.14|215.04|217.19|214.09|845
1695189600000|2023-09-20 06:00:00|217.4|214.3|217.55|214.45|218.36|215.26|216.28|213.18|1101
1695193200000|2023-09-20 07:00:00|217.51|214.41|217.69|214.59|218.03|214.93|216.98|213.88|720
1695196800000|2023-09-20 08:00:00|217.63|214.53|218.29|215.19|218.6|215.5|217|213.9|1177
1695200400000|2023-09-20 09:00:00|218.31|215.21|214.81|211.71|218.42|215.32|213.05|209.95|2102
1695204000000|2023-09-20 10:00:00|214.8|211.7|214.89|211.79|215.07|211.97|213.54|210.44|2140
1695207600000|2023-09-20 11:00:00|214.88|211.78|215|211.9|215.38|212.28|214.47|211.37|824
1695211200000|2023-09-20 12:00:00|214.99|211.89|214.12|211.02|215.39|212.29|213.1|210|1657
1695214800000|2023-09-20 13:00:00|214.11|211.01|216.3|213.2|216.64|213.54|213.63|210.53|2206
1695218400000|2023-09-20 14:00:00|216.42|213.32|215.91|212.81|217.15|214.05|214.84|211.74|2653
1695222000000|2023-09-20 15:00:00|215.94|212.84|217.26|214.16|217.56|214.46|215.71|212.61|1736
1695225600000|2023-09-20 16:00:00|217.27|214.17|216.94|213.84|217.8|214.7|216.72|213.62|1841
1695229200000|2023-09-20 17:00:00|216.95|213.85|219.02|215.92|220.51|217.41|216.82|213.72|2575
1695232800000|2023-09-20 18:00:00|219.14|216.04|219.09|215.99|220.34|217.24|218.16|215.06|3791
1695236400000|2023-09-20 19:00:00|219.07|215.97|216.33|213.23|219.29|216.19|214.56|211.46|3672
1695240000000|2023-09-20 20:00:00|216.32|213.22|217.25|214.15|217.41|214.31|216.09|212.99|1465
1695243600000|2023-09-20 21:00:00|217.26|214.16|218|214.9|218.9|215.8|216.62|213.52|1032
1695247200000|2023-09-20 22:00:00|218.05|214.95|217.5|214.4|218.4|215.3|217.42|214.32|1105
1695250800000|2023-09-20 23:00:00|217.52|214.42|216.99|213.89|217.61|214.51|216.46|213.36|1275
1695254400000|2023-09-21 00:00:00|216.97|213.87|216.27|213.17|217.31|214.21|215.76|212.66|1980
1695258000000|2023-09-21 01:00:00|216.28|213.18|215.45|212.35|216.41|213.31|214.66|211.56|1834
1695261600000|2023-09-21 02:00:00|215.47|212.37|215.03|211.93|216.46|213.36|214.63|211.53|1491
1695265200000|2023-09-21 03:00:00|215|211.9|215.73|212.63|215.8|212.7|214.57|211.47|1160
1695268800000|2023-09-21 04:00:00|215.76|212.66|215.65|212.55|215.8|212.7|214.73|211.63|1294
1695272400000|2023-09-21 05:00:00|215.69|212.59|215.39|212.29|215.69|212.59|213.31|210.21|1140
1695276000000|2023-09-21 06:00:00|215.38|212.28|215.66|212.56|215.91|212.81|213.95|210.85|1463
1695279600000|2023-09-21 07:00:00|215.64|212.54|214.48|211.38|215.96|212.86|214.4|211.3|1415
1695283200000|2023-09-21 08:00:00|214.51|211.41|214.06|210.96|215.03|211.93|213.83|210.73|1623
1695286800000|2023-09-21 09:00:00|214|210.9|211.76|208.66|214.44|211.34|210.45|207.35|3346
1695290400000|2023-09-21 10:00:00|211.77|208.67|208.6|205.5|212.22|209.12|207.95|204.85|2587
1695294000000|2023-09-21 11:00:00|208.57|205.47|210.57|207.47|210.6|207.5|208.26|205.16|1939
1695297600000|2023-09-21 12:00:00|210.55|207.45|210.73|207.63|211.04|207.94|209.54|206.44|2133
1695301200000|2023-09-21 13:00:00|210.67|207.57|208.74|205.64|210.91|207.81|207.89|204.79|2766
1695304800000|2023-09-21 14:00:00|208.71|205.61|209.39|206.29|209.91|206.81|208.4|205.3|1450
1695308400000|2023-09-21 15:00:00|209.41|206.31|208.95|205.85|209.54|206.44|208.24|205.14|882
1695312000000|2023-09-21 16:00:00|209|205.9|208.28|205.18|209|205.9|207.42|204.32|938
1695315600000|2023-09-21 17:00:00|208.29|205.19|208.45|205.35|209.4|206.3|208.14|205.04|1191
1695319200000|2023-09-21 18:00:00|208.48|205.38|209.4|206.3|209.45|206.35|208.13|205.03|620
1695322800000|2023-09-21 19:00:00|209.42|206.32|209.9|206.8|209.96|206.86|209.03|205.93|670
1695326400000|2023-09-21 20:00:00|209.91|206.81|209.63|206.53|209.94|206.84|208.51|205.41|730
1695330000000|2023-09-21 21:00:00|209.65|206.55|209.2|206.1|209.65|206.55|208.25|205.15|270
1695333600000|2023-09-21 22:00:00|209.18|206.08|209.8|206.7|209.84|206.74|208.5|205.4|446
1695337200000|2023-09-21 23:00:00|209.82|206.72|210.13|207.03|210.58|207.48|209.74|206.64|669
1695340800000|2023-09-22 00:00:00|210.11|207.01|209.67|206.57|210.61|207.51|205.86|202.76|2594
1695344400000|2023-09-22 01:00:00|209.66|206.56|209.91|206.81|210.41|207.31|208.08|204.98|1409
1695348000000|2023-09-22 02:00:00|210.06|206.96|208.65|205.55|210.47|207.37|208.57|205.47|894
1695351600000|2023-09-22 03:00:00|208.67|205.57|210.95|207.85|211.71|208.61|208.64|205.54|1048
1695355200000|2023-09-22 04:00:00|210.96|207.86|210.31|207.21|211.58|208.48|210.3|207.2|892
1695358800000|2023-09-22 05:00:00|210.32|207.22|210.45|207.35|210.57|207.47|209.68|206.58|580
1695362400000|2023-09-22 06:00:00|210.48|207.38|209.79|206.69|210.63|207.53|209.07|205.97|635
1695366000000|2023-09-22 07:00:00|209.76|206.66|210.88|207.78|211.07|207.97|209.65|206.55|682
1695369600000|2023-09-22 08:00:00|210.92|207.82|210.77|207.67|211.64|208.54|210.72|207.62|1384
1695373200000|2023-09-22 09:00:00|210.79|207.69|210.77|207.67|211.24|208.14|210.74|207.64|674
1695376800000|2023-09-22 10:00:00|210.78|207.68|210.04|206.94|210.89|207.79|210.01|206.91|550
1695380400000|2023-09-22 11:00:00|210.03|206.93|211.06|207.96|211.11|208.01|210.02|206.92|379
1695384000000|2023-09-22 12:00:00|211.08|207.98|209.66|206.56|211.22|208.12|209.53|206.43|751
1695387600000|2023-09-22 13:00:00|209.67|206.57|209.53|206.43|210.13|207.03|208.89|205.79|985
1695391200000|2023-09-22 14:00:00|209.5|206.4|209.81|206.71|210.04|206.94|208.98|205.88|1051
1695394800000|2023-09-22 15:00:00|209.8|206.7|208.37|205.27|209.86|206.76|208.34|205.24|538
1695398400000|2023-09-22 16:00:00|208.36|205.26|207.98|204.88|208.76|205.66|207.4|204.3|1231
1695402000000|2023-09-22 17:00:00|207.97|204.87|207.88|204.78|208.26|205.16|206.88|203.78|1067
1695405600000|2023-09-22 18:00:00|207.91|204.81|208.9|205.8|209.16|206.06|207.74|204.64|773
1695409200000|2023-09-22 19:00:00|208.95|205.85|208.48|205.38|209.48|206.38|208.42|205.32|676
1695412800000|2023-09-22 20:00:00|208.47|205.37|208.53|205.43|209|205.9|208.21|205.11|430
1695452400000|2023-09-23 07:00:00|208.84|205.74|208.79|205.69|209.01|205.91|208.15|205.05|313
1695456000000|2023-09-23 08:00:00|208.74|205.64|209.96|206.86|210.1|207|208.38|205.28|469
1695459600000|2023-09-23 09:00:00|209.95|206.85|210.49|207.39|210.72|207.62|209.75|206.65|378
1695463200000|2023-09-23 10:00:00|210.48|207.38|209.89|206.79|210.74|207.64|209.84|206.74|300
1695466800000|2023-09-23 11:00:00|209.91|206.81|209.47|206.37|209.97|206.87|209.23|206.13|272
1695470400000|2023-09-23 12:00:00|209.49|206.39|209.59|206.49|210.06|206.96|209.47|206.37|318
1695474000000|2023-09-23 13:00:00|209.56|206.46|209.29|206.19|209.78|206.68|209.2|206.1|380
1695477600000|2023-09-23 14:00:00|209.27|206.17|210.19|207.09|211.27|208.17|209.22|206.12|768
1695481200000|2023-09-23 15:00:00|210.18|207.08|209.54|206.44|210.64|207.54|208.91|205.81|693
1695484800000|2023-09-23 16:00:00|209.47|206.37|210.27|207.17|210.31|207.21|209.11|206.01|604
1695488400000|2023-09-23 17:00:00|210.26|207.16|210.12|207.02|210.31|207.21|209.62|206.52|552
1695492000000|2023-09-23 18:00:00|210.09|206.99|210.61|207.51|210.91|207.81|210.08|206.98|579
1695495600000|2023-09-23 19:00:00|210.63|207.53|210.53|207.43|210.96|207.86|210.43|207.33|326
1695499200000|2023-09-23 20:00:00|210.52|207.42|209.9|206.8|210.84|207.74|209.84|206.74|199
1695502800000|2023-09-23 21:00:00|209.85|206.75|209.73|206.63|209.92|206.82|209.65|206.55|134
1695506400000|2023-09-23 22:00:00|209.74|206.64|209.12|206.02|209.96|206.86|209.1|206|268
1695510000000|2023-09-23 23:00:00|209.16|206.06|209.67|206.57|209.84|206.74|208.82|205.72|354
1695513600000|2023-09-24 00:00:00|209.65|206.55|210.33|207.23|210.84|207.74|209.29|206.19|946
1695517200000|2023-09-24 01:00:00|210.3|207.2|210.54|207.44|210.61|207.51|209.56|206.46|766
1695520800000|2023-09-24 02:00:00|210.53|207.43|211.12|208.02|211.18|208.08|210.16|207.06|393
1695524400000|2023-09-24 03:00:00|211.1|208|211.04|207.94|211.56|208.46|210.7|207.6|320
1695528000000|2023-09-24 04:00:00|211.07|207.97|210.63|207.53|211.21|208.11|210.26|207.16|312
1695531600000|2023-09-24 05:00:00|210.62|207.52|210.32|207.22|210.69|207.59|210.1|207|361
1695535200000|2023-09-24 06:00:00|210.31|207.21|210.35|207.25|210.48|207.38|210|206.9|297
1695538800000|2023-09-24 07:00:00|210.33|207.23|210.15|207.05|210.81|207.71|210.06|206.96|335
1695542400000|2023-09-24 08:00:00|210.14|207.04|210.49|207.39|210.64|207.54|210.07|206.97|245
1695546000000|2023-09-24 09:00:00|210.5|207.4|210.71|207.61|210.87|207.77|210.21|207.11|460
1695549600000|2023-09-24 10:00:00|210.7|207.6|210.29|207.19|210.83|207.73|210.02|206.92|314
1695553200000|2023-09-24 11:00:00|210.27|207.17|209.88|206.78|210.29|207.19|209.6|206.5|306
1695556800000|2023-09-24 12:00:00|209.9|206.8|210.4|207.3|210.54|207.44|209.71|206.61|680
1695560400000|2023-09-24 13:00:00|210.42|207.32|209.58|206.48|210.69|207.59|209.54|206.44|525
1695564000000|2023-09-24 14:00:00|209.57|206.47|209.64|206.54|209.94|206.84|209.08|205.98|653
1695567600000|2023-09-24 15:00:00|209.62|206.52|209.13|206.03|209.76|206.66|208.55|205.45|839
1695571200000|2023-09-24 16:00:00|209.15|206.05|208.93|205.83|209.19|206.09|208.55|205.45|410
1695574800000|2023-09-24 17:00:00|208.91|205.81|209.82|206.72|210.48|207.38|208.41|205.31|726
1695578400000|2023-09-24 18:00:00|209.84|206.74|209.54|206.44|210.42|207.32|208.26|205.16|1648
1695582000000|2023-09-24 19:00:00|209.46|206.36|209.19|204.09|209.72|206.62|207.4|203.9|1359
1695585600000|2023-09-24 20:00:00|209.18|204.08|209.6|204.5|209.65|204.55|208.63|203.53|826
1695589200000|2023-09-24 21:00:00|209.58|204.48|210.11|205.01|210.14|205.04|209.11|204.01|274
1695592800000|2023-09-24 22:00:00|210.13|205.03|209.81|204.71|210.49|205.39|209.8|204.7|382
1695596400000|2023-09-24 23:00:00|209.8|204.7|207.31|202.21|209.8|204.7|205.53|200.43|1932
1695600000000|2023-09-25 00:00:00|207.3|202.2|206.65|203.55|207.3|203.55|203.44|200.34|2628
1695603600000|2023-09-25 01:00:00|206.59|203.49|206.65|203.55|208.74|205.64|206.41|203.31|1488
1695607200000|2023-09-25 02:00:00|206.64|203.54|207.65|204.55|208.06|204.96|206.57|203.47|694
1695610800000|2023-09-25 03:00:00|207.71|204.61|207.03|203.93|208.21|205.11|206.91|203.81|442
1695614400000|2023-09-25 04:00:00|207.01|203.91|207.44|204.34|207.59|204.49|206.58|203.48|498
1695618000000|2023-09-25 05:00:00|207.45|204.35|206.85|203.75|207.79|204.69|206.69|203.59|557
1695621600000|2023-09-25 06:00:00|206.84|203.74|206.71|203.61|207.17|204.07|205.87|202.77|816
1695625200000|2023-09-25 07:00:00|206.7|203.6|208.48|205.38|209.44|206.34|206.63|203.53|910
1695628800000|2023-09-25 08:00:00|208.51|205.41|208.51|205.41|208.79|205.69|207.48|204.38|855
1695632400000|2023-09-25 09:00:00|208.55|205.45|208.09|204.99|208.71|205.61|207.87|204.77|906
1695636000000|2023-09-25 10:00:00|208.08|204.98|208.07|204.97|208.84|205.74|207.98|204.88|653
1695639600000|2023-09-25 11:00:00|208.06|204.96|207.63|204.53|208.41|205.31|207.18|204.08|1041
1695643200000|2023-09-25 12:00:00|207.62|204.52|208.51|205.41|208.84|205.74|207.35|204.25|1565
1695646800000|2023-09-25 13:00:00|208.5|205.4|209.78|206.68|210.11|207.01|208.25|205.15|1286
1695650400000|2023-09-25 14:00:00|209.82|206.72|209.57|206.47|210.45|207.35|209.39|206.29|1375
1695654000000|2023-09-25 15:00:00|209.58|206.48|213.36|210.26|215.16|212.06|209.58|206.48|2392
1695657600000|2023-09-25 16:00:00|213.38|210.28|212.6|209.5|215.18|212.08|212.58|209.48|2300
1695661200000|2023-09-25 17:00:00|212.61|209.51|212.73|209.63|213.61|210.51|212.28|209.18|1242
1695664800000|2023-09-25 18:00:00|212.74|209.64|212.35|209.25|212.89|209.79|212.09|208.99|629
1695668400000|2023-09-25 19:00:00|212.37|209.27|212.15|209.05|212.48|209.38|211.63|208.53|820
1695672000000|2023-09-25 20:00:00|212.16|209.06|211.09|207.99|212.58|209.48|211.03|207.93|739
1695675600000|2023-09-25 21:00:00|211.12|208.02|211.95|208.85|211.99|208.89|211.07|207.97|487
1695679200000|2023-09-25 22:00:00|211.96|208.86|211.83|208.73|212.33|209.23|211.28|208.18|390
1695682800000|2023-09-25 23:00:00|211.85|208.75|211.94|208.84|212.07|208.97|211.63|208.53|332
1695686400000|2023-09-26 00:00:00|211.95|208.85|212.41|209.31|212.83|209.73|211.09|207.99|840
1695690000000|2023-09-26 01:00:00|212.46|209.36|213.72|210.62|213.8|210.7|211.65|208.55|774
1695693600000|2023-09-26 02:00:00|213.71|210.61|213.62|210.52|213.91|210.81|213.05|209.95|459
1695697200000|2023-09-26 03:00:00|213.6|210.5|213.26|210.16|213.74|210.64|212.86|209.76|657
1695700800000|2023-09-26 04:00:00|213.29|210.19|213.54|210.44|213.63|210.53|212.89|209.79|496
1695704400000|2023-09-26 05:00:00|213.55|210.45|213.38|210.28|214.27|211.17|213.26|210.16|632
1695708000000|2023-09-26 06:00:00|213.34|210.24|213.81|210.71|213.92|210.82|212.79|209.69|769
1695711600000|2023-09-26 07:00:00|213.8|210.7|215.01|211.91|215.75|212.65|213.68|210.58|1028
1695715200000|2023-09-26 08:00:00|215.04|211.94|214.6|211.5|215.64|212.54|213.92|210.82|875
1695718800000|2023-09-26 09:00:00|214.56|211.46|214.51|211.41|215.25|212.15|213.82|210.72|720
1695722400000|2023-09-26 10:00:00|214.52|211.42|214.61|211.51|214.79|211.69|213.57|210.47|601
1695726000000|2023-09-26 11:00:00|214.62|211.52|215.01|211.91|215.35|212.25|214.28|211.18|687
1695729600000|2023-09-26 12:00:00|214.97|211.87|214.13|211.03|217.25|214.15|213.87|210.77|1347
1695733200000|2023-09-26 13:00:00|214.09|210.99|214.07|210.97|214.36|211.26|213.26|210.16|1768
1695736800000|2023-09-26 14:00:00|214.05|210.95|214.29|211.19|214.78|211.68|213.25|210.15|1511
1695740400000|2023-09-26 15:00:00|214.3|211.2|214.3|211.2|214.61|211.51|213.41|210.31|1143
1695744000000|2023-09-26 16:00:00|214.29|211.19|216.23|213.13|217.3|214.2|214.13|211.03|1600
1695747600000|2023-09-26 17:00:00|216.22|213.12|214.96|211.86|216.56|213.46|214.95|211.85|1719
1695751200000|2023-09-26 18:00:00|214.98|211.88|215.13|212.03|215.6|212.5|214.86|211.76|827
1695754800000|2023-09-26 19:00:00|215.15|212.05|215.64|212.54|215.76|212.66|215|211.9|737
1695758400000|2023-09-26 20:00:00|215.6|212.5|215.13|212.03|216.16|213.06|215|211.9|910
1695762000000|2023-09-26 21:00:00|215.14|212.04|215.31|212.21|215.97|212.87|213.27|210.17|851
1695765600000|2023-09-26 22:00:00|215.34|212.24|214.83|211.73|216.45|213.35|214.83|211.73|825
1695769200000|2023-09-26 23:00:00|214.79|211.69|216.15|213.05|216.2|213.1|214.69|211.59|1148
1695772800000|2023-09-27 00:00:00|216.14|213.04|218.01|214.91|220.01|216.91|215.88|212.78|2120
1695776400000|2023-09-27 01:00:00|217.99|214.89|217.23|214.13|218.28|215.18|216.89|213.79|1009
1695780000000|2023-09-27 02:00:00|217.25|214.15|216.59|213.49|217.56|214.46|216.5|213.4|848
1695783600000|2023-09-27 03:00:00|216.63|213.53|216.07|212.97|216.64|213.54|215.35|212.25|1062
1695787200000|2023-09-27 04:00:00|216.14|213.04|215.69|212.59|216.27|213.17|214.83|211.73|924
1695790800000|2023-09-27 05:00:00|215.76|212.66|216.68|213.58|216.68|213.58|215.68|212.58|887
1695794400000|2023-09-27 06:00:00|216.67|213.57|216.63|213.53|217.26|214.16|215.99|212.89|755
1695798000000|2023-09-27 07:00:00|216.62|213.52|216.83|213.73|216.91|213.81|216.24|213.14|532
1695801600000|2023-09-27 08:00:00|216.82|213.72|216.25|213.15|216.82|213.72|215.72|212.62|514
1695805200000|2023-09-27 09:00:00|216.26|213.16|219.57|216.47|220|216.9|216.24|213.14|1242
1695808800000|2023-09-27 10:00:00|219.56|216.46|229.78|226.68|231.48|228.38|219|215.9|4586
1695812400000|2023-09-27 11:00:00|229.85|226.75|231.54|228.44|233.99|230.89|228.36|225.26|4084
1695816000000|2023-09-27 12:00:00|231.57|228.47|232.05|228.95|234.76|231.66|230.78|227.68|2766
1695819600000|2023-09-27 13:00:00|232.04|228.94|233.61|230.51|238.11|235.01|231.86|228.76|3792
1695823200000|2023-09-27 14:00:00|233.6|230.5|225.99|222.89|234.52|231.42|225.17|222.07|4369
1695826800000|2023-09-27 15:00:00|226.03|222.93|228.37|225.27|229.41|226.31|225.64|222.54|2770
1695830400000|2023-09-27 16:00:00|228.38|225.28|229.64|226.54|232.65|229.55|227.5|224.4|3130
1695834000000|2023-09-27 17:00:00|229.55|226.45|229.01|225.91|229.74|226.64|227.3|224.2|2329
1695837600000|2023-09-27 18:00:00|228.99|225.89|230.04|226.94|230.82|227.72|226.87|223.77|2041
1695841200000|2023-09-27 19:00:00|229.99|226.89|231.32|228.22|231.83|228.73|229.99|226.89|1545
1695844800000|2023-09-27 20:00:00|231.36|228.26|231.19|228.09|233.67|230.57|229.6|226.5|2370
1695848400000|2023-09-27 21:00:00|231.21|228.11|229.74|226.64|231.34|228.24|229.02|225.92|962
1695852000000|2023-09-27 22:00:00|229.73|226.63|232.06|228.96|232.27|229.17|229.7|226.6|790
1695855600000|2023-09-27 23:00:00|232.07|228.97|230.73|227.63|232.07|228.97|229.95|226.85|1280
1695859200000|2023-09-28 00:00:00|230.67|227.57|233.94|230.84|237.23|234.13|229.24|226.14|3218
1695862800000|2023-09-28 01:00:00|233.96|230.86|235.26|232.16|235.37|232.27|232.76|229.66|2348
1695866400000|2023-09-28 02:00:00|235.24|232.14|233.21|230.11|236.93|233.83|232.84|229.74|2500
1695870000000|2023-09-28 03:00:00|233.22|230.12|232.05|228.95|233.87|230.77|230.38|227.28|1875
1695873600000|2023-09-28 04:00:00|232.06|228.96|233.62|230.52|234.11|231.01|230.41|227.31|1613
1695877200000|2023-09-28 05:00:00|233.63|230.53|234.99|231.89|236.44|233.34|233.63|230.53|2395
1695880800000|2023-09-28 06:00:00|234.96|231.86|235.82|232.72|238.79|235.69|234.13|231.03|2689
1695884400000|2023-09-28 07:00:00|235.74|232.64|238.66|235.56|240.67|237.57|234.72|231.62|2784
1695888000000|2023-09-28 08:00:00|238.67|235.57|237.57|234.47|239.57|236.47|236.44|233.34|2934
1695891600000|2023-09-28 09:00:00|237.56|234.46|236.76|233.66|238.69|235.59|236.52|233.42|1954
1695895200000|2023-09-28 10:00:00|236.75|233.65|236.3|233.2|239.21|236.11|235.88|232.78|2588
1695898800000|2023-09-28 11:00:00|236.27|233.17|236.23|233.13|236.92|233.82|234.84|231.74|2038
1695902400000|2023-09-28 12:00:00|236.22|233.12|234.43|231.33|237.18|234.08|233.81|230.71|1866
1695906000000|2023-09-28 13:00:00|234.39|231.29|235.46|232.36|236.29|233.19|233.84|230.74|1988
1695909600000|2023-09-28 14:00:00|235.47|232.37|241.59|238.49|245.13|242.03|234.74|231.64|3460
1695913200000|2023-09-28 15:00:00|241.66|238.56|244.32|241.22|245.88|242.78|240.81|237.71|3446
1695916800000|2023-09-28 16:00:00|244.28|241.18|241.12|238.02|246.85|243.75|241.04|237.94|3378
1695920400000|2023-09-28 17:00:00|241.13|238.03|242.1|239|243.44|240.34|241.13|238.03|1556
1695924000000|2023-09-28 18:00:00|242.11|239.01|238.53|235.43|242.51|239.41|237.39|234.29|2301
1695927600000|2023-09-28 19:00:00|238.54|235.44|239.91|236.81|240.09|236.99|237.94|234.84|1327
1695931200000|2023-09-28 20:00:00|239.92|236.82|240.63|237.53|240.84|237.74|239.25|236.15|809
1695934800000|2023-09-28 21:00:00|240.64|237.54|240.05|236.95|240.72|237.62|238.25|235.15|1270
1695938400000|2023-09-28 22:00:00|240.04|236.94|241.5|238.4|241.75|238.65|239.79|236.69|1171
1695942000000|2023-09-28 23:00:00|241.49|238.39|240.23|237.13|242.07|238.97|240.14|237.04|963
1695945600000|2023-09-29 00:00:00|240.25|237.15|238.69|235.59|242.76|239.66|237.33|234.23|2580
1695949200000|2023-09-29 01:00:00|238.73|235.63|238.16|235.06|238.96|235.86|236.46|233.36|2054
1695952800000|2023-09-29 02:00:00|238.17|235.07|236.87|233.77|238.71|235.61|236.21|233.11|1385
1695956400000|2023-09-29 03:00:00|236.84|233.74|236.69|233.59|237.75|234.65|236.13|233.03|1037
1695960000000|2023-09-29 04:00:00|236.67|233.57|238|234.9|238.08|234.98|236.36|233.26|630
1695963600000|2023-09-29 05:00:00|237.99|234.89|237.96|234.86|238.44|235.34|237.37|234.27|609
1695967200000|2023-09-29 06:00:00|237.94|234.84|238.25|235.15|238.62|235.52|236.8|233.7|688
1695970800000|2023-09-29 07:00:00|238.23|235.13|239.76|236.66|241.05|237.95|237.35|234.25|1756
1695974400000|2023-09-29 08:00:00|239.75|236.65|238.21|235.11|241.47|238.37|237.9|234.8|1800
1695978000000|2023-09-29 09:00:00|238.24|235.14|237.2|234.1|238.7|235.6|236.58|233.48|1464
1695981600000|2023-09-29 10:00:00|237.22|234.12|235.72|232.62|237.26|234.16|235.27|232.17|1103
1695985200000|2023-09-29 11:00:00|235.68|232.58|235.58|232.48|236.51|233.41|235.17|232.07|1157
1695988800000|2023-09-29 12:00:00|235.57|232.47|235.56|232.46|235.83|232.73|233.6|230.5|2097
1695992400000|2023-09-29 13:00:00|235.51|232.41|233.15|230.05|235.54|232.44|232.28|229.18|1202
1695996000000|2023-09-29 14:00:00|233.16|230.06|234|230.9|235.49|232.39|230.69|227.59|2263
1695999600000|2023-09-29 15:00:00|233.98|230.88|234.14|231.04|234.81|231.71|233.44|230.34|1088
1696003200000|2023-09-29 16:00:00|234.11|231.01|232.58|229.48|234.54|231.44|232.14|229.04|1326
1696006800000|2023-09-29 17:00:00|232.53|229.43|232.82|229.72|233.47|230.37|232.46|229.36|739
1696010400000|2023-09-29 18:00:00|232.76|229.66|234.84|231.74|234.88|231.78|231.82|228.72|1038
1696014000000|2023-09-29 19:00:00|234.83|231.73|238.3|235.2|238.66|235.56|234.54|231.44|1154
1696017600000|2023-09-29 20:00:00|238.24|235.14|235.99|232.89|239.93|236.83|235.43|232.33|1887
1696057200000|2023-09-30 07:00:00|236.19|233.09|236.77|233.67|237.45|234.35|236.06|232.96|703
1696060800000|2023-09-30 08:00:00|236.81|233.71|237.67|234.57|238.73|235.63|236.43|233.33|896
1696064400000|2023-09-30 09:00:00|237.68|234.58|238.18|235.08|238.95|235.85|237.46|234.36|836
1696068000000|2023-09-30 10:00:00|238.2|235.1|238.02|234.92|238.8|235.7|238.02|234.92|634
1696071600000|2023-09-30 11:00:00|238.05|234.95|236.44|233.34|238.12|235.02|236.23|233.13|1026
1696075200000|2023-09-30 12:00:00|236.38|233.28|236.87|233.77|237.94|234.84|236.38|233.28|659
1696078800000|2023-09-30 13:00:00|236.86|233.76|237.7|234.6|237.94|234.84|236.61|233.51|854
1696082400000|2023-09-30 14:00:00|237.72|234.62|237.44|234.34|238.42|235.32|237.33|234.23|980
1696086000000|2023-09-30 15:00:00|237.48|234.38|238.64|235.54|240.83|237.73|237.05|233.95|1412
1696089600000|2023-09-30 16:00:00|238.69|235.59|237.94|234.84|239.6|236.5|237.3|234.2|1427
1696093200000|2023-09-30 17:00:00|237.86|234.76|236.91|233.81|237.9|234.8|236.55|233.45|891
1696096800000|2023-09-30 18:00:00|236.94|233.84|236.99|233.89|237.2|234.1|235.97|232.87|683
1696100400000|2023-09-30 19:00:00|237|233.9|237.31|234.21|237.74|234.64|236.48|233.38|827
1696104000000|2023-09-30 20:00:00|237.44|234.34|237.77|234.67|238.13|235.03|237.19|234.09|908
1696107600000|2023-09-30 21:00:00|237.83|234.73|236.28|233.18|237.97|234.87|235.57|232.47|532
1696111200000|2023-09-30 22:00:00|236.25|233.15|237.38|234.28|237.57|234.47|236.04|232.94|642
1696114800000|2023-09-30 23:00:00|237.39|234.29|235.45|232.35|237.46|234.36|235.35|232.25|853
1696118400000|2023-10-01 00:00:00|235.47|232.37|239.3|236.2|239.64|236.54|235.23|232.13|1487
1696122000000|2023-10-01 01:00:00|239.36|236.26|238.81|235.71|239.64|236.54|238.28|235.18|749
1696125600000|2023-10-01 02:00:00|238.85|235.75|238.22|235.12|239.58|236.48|237.97|234.87|733
1696129200000|2023-10-01 03:00:00|238.38|235.28|239.19|236.09|239.26|236.16|237.73|234.63|585
1696132800000|2023-10-01 04:00:00|239.15|236.05|238.59|235.49|239.28|236.18|238.48|235.38|357
1696136400000|2023-10-01 05:00:00|238.63|235.53|239.58|236.48|239.69|236.59|238.16|235.06|874
1696140000000|2023-10-01 06:00:00|239.59|236.49|240.83|237.73|241.27|238.17|239.18|236.08|1325
1696143600000|2023-10-01 07:00:00|240.78|237.68|240.21|237.11|241.82|238.72|240.15|237.05|756
1696147200000|2023-10-01 08:00:00|240.2|237.1|240.32|237.22|240.76|237.66|239.78|236.68|474
1696150800000|2023-10-01 09:00:00|240.33|237.23|241.56|238.46|241.61|238.51|239.79|236.69|788
1696154400000|2023-10-01 10:00:00|241.55|238.45|240.26|237.16|243.49|240.39|239.89|236.79|2015
1696158000000|2023-10-01 11:00:00|240.24|237.14|238.29|235.19|240.31|237.21|238.24|235.14|981
1696161600000|2023-10-01 12:00:00|238.3|235.2|238.5|235.4|239.07|235.97|237.65|234.55|801
1696165200000|2023-10-01 13:00:00|238.54|235.44|238.48|235.38|238.67|235.57|237.06|233.96|727
1696168800000|2023-10-01 14:00:00|238.5|235.4|237.48|234.38|238.97|235.87|236.38|233.28|1136
1696172400000|2023-10-01 15:00:00|237.43|234.33|237.54|234.44|237.69|234.59|236.89|233.79|777
1696176000000|2023-10-01 16:00:00|237.53|234.43|236.79|233.69|237.54|234.44|236.32|233.22|664
1696179600000|2023-10-01 17:00:00|236.76|233.66|236.12|233.02|237.49|234.39|235.93|232.83|962
1696183200000|2023-10-01 18:00:00|236.11|233.01|236.13|233.03|236.91|233.81|235.97|232.87|554
1696186800000|2023-10-01 19:00:00|236.12|233.02|236.79|231.69|237.32|233.33|235.85|231.46|456
1696190400000|2023-10-01 20:00:00|236.78|231.68|237.24|232.14|237.79|232.69|235.47|230.37|1426
1696194000000|2023-10-01 21:00:00|237.21|232.11|238.15|233.05|238.15|233.05|237.21|232.11|480
1696197600000|2023-10-01 22:00:00|238.14|233.04|246.21|243.11|246.29|243.19|237.18|232.5|4517
1696201200000|2023-10-01 23:00:00|246.2|243.1|243.75|240.65|246.29|243.19|242.06|238.96|2681
1696204800000|2023-10-02 00:00:00|243.74|240.64|243.1|240|244.8|241.7|241.99|238.89|1897
1696208400000|2023-10-02 01:00:00|243.15|240.05|244.38|241.28|244.38|241.28|242.54|239.44|1725
1696212000000|2023-10-02 02:00:00|244.43|241.33|245.31|242.21|246.97|243.87|243.93|240.83|1894
1696215600000|2023-10-02 03:00:00|245.34|242.24|244.57|241.47|246|242.9|244.25|241.15|1848
1696219200000|2023-10-02 04:00:00|244.6|241.5|244.19|241.09|245.38|242.28|243.64|240.54|1250
1696222800000|2023-10-02 05:00:00|244.2|241.1|243.52|240.42|244.57|241.47|242.58|239.48|1125
1696226400000|2023-10-02 06:00:00|243.5|240.4|244.46|241.36|244.61|241.51|242.72|239.62|1107
1696230000000|2023-10-02 07:00:00|244.44|241.34|245.13|242.03|246.33|243.23|243.92|240.82|1830
1696233600000|2023-10-02 08:00:00|245.11|242.01|244.33|241.23|245.75|242.65|244.14|241.04|2024
1696237200000|2023-10-02 09:00:00|244.29|241.19|243.65|240.55|244.79|241.69|243.05|239.95|1191
1696240800000|2023-10-02 10:00:00|243.67|240.57|245.73|242.63|245.77|242.67|243.53|240.43|1142
1696244400000|2023-10-02 11:00:00|245.76|242.66|244.89|241.79|249.32|246.22|244.87|241.77|3018
1696248000000|2023-10-02 12:00:00|244.91|241.81|247.44|244.34|248.08|244.98|244.36|241.26|1823
1696251600000|2023-10-02 13:00:00|247.39|244.29|248.79|245.69|248.84|245.74|246.19|243.09|2344
1696255200000|2023-10-02 14:00:00|248.89|245.79|254.17|251.07|256.64|253.54|245.45|242.35|7176
1696258800000|2023-10-02 15:00:00|254.16|251.06|251.16|248.06|257.32|254.22|250.18|247.08|6786
1696262400000|2023-10-02 16:00:00|251.1|248|252.44|249.34|253.57|250.47|248.97|245.87|3698
1696266000000|2023-10-02 17:00:00|252.45|249.35|253.15|250.05|253.5|250.4|250.6|247.5|1755
1696269600000|2023-10-02 18:00:00|253.06|249.96|248.57|245.47|254.38|251.28|246.16|243.06|3532
1696273200000|2023-10-02 19:00:00|248.53|245.43|254.46|251.36|255.02|251.92|247.79|244.69|2664
1696276800000|2023-10-02 20:00:00|254.44|251.34|251.73|248.63|254.44|251.34|251.54|248.44|1577
1696280400000|2023-10-02 21:00:00|251.77|248.67|248.39|245.29|251.82|248.72|245.59|242.49|2655
1696284000000|2023-10-02 22:00:00|248.36|245.26|248.37|245.27|248.83|245.73|245.05|241.95|2957
1696287600000|2023-10-02 23:00:00|248.4|245.3|247.94|244.84|248.98|245.88|246.87|243.77|1953
1696291200000|2023-10-03 00:00:00|247.97|244.87|249.86|246.76|251.65|248.55|247.89|244.79|3351
1696294800000|2023-10-03 01:00:00|249.82|246.72|250.27|247.17|250.75|247.65|249.01|245.91|1967
1696298400000|2023-10-03 02:00:00|250.24|247.14|252.56|249.46|253.05|249.95|249.4|246.3|1677
1696302000000|2023-10-03 03:00:00|252.58|249.48|247.43|244.33|252.64|249.54|247.38|244.28|1803
1696305600000|2023-10-03 04:00:00|247.44|244.34|244.49|241.39|247.68|244.58|242.41|239.31|2642
1696309200000|2023-10-03 05:00:00|244.47|241.37|244.47|241.37|245.62|242.52|243.66|240.56|1278
1696312800000|2023-10-03 06:00:00|244.48|241.38|244.52|241.42|245.45|242.35|243.58|240.48|1187
1696316400000|2023-10-03 07:00:00|244.53|241.43|242.77|239.67|244.61|241.51|241.43|238.33|1832
1696320000000|2023-10-03 08:00:00|242.78|239.68|243.15|240.05|244.14|241.04|242.21|239.11|1252
1696323600000|2023-10-03 09:00:00|243.18|240.08|241.77|238.67|243.6|240.5|241.74|238.64|985
1696327200000|2023-10-03 10:00:00|241.83|238.73|242.88|239.78|243.43|240.33|240.81|237.71|1520
1696330800000|2023-10-03 11:00:00|242.86|239.76|241.49|238.39|243.16|240.06|240.91|237.81|1454
1696334400000|2023-10-03 12:00:00|241.51|238.41|241.19|238.09|242.05|238.95|239.74|236.64|1442
1696338000000|2023-10-03 13:00:00|241.13|238.03|240.84|237.74|242.68|239.58|240.51|237.41|1342
1696341600000|2023-10-03 14:00:00|240.71|237.61|235.73|232.63|240.71|237.61|234.98|231.88|4315
1696345200000|2023-10-03 15:00:00|235.7|232.6|235.52|232.42|237.1|234|234.62|231.52|2152
1696348800000|2023-10-03 16:00:00|235.48|232.38|235.63|232.53|236.29|233.19|235.06|231.96|1320
1696352400000|2023-10-03 17:00:00|235.64|232.54|233.92|230.82|236.2|233.1|233.17|230.07|1576
1696356000000|2023-10-03 18:00:00|233.89|230.79|233.18|230.08|234.17|231.07|232.38|229.28|1528
1696359600000|2023-10-03 19:00:00|233.14|230.04|233.22|230.12|234.18|231.08|231.78|228.68|1477
1696363200000|2023-10-03 20:00:00|233.2|230.1|233.74|230.64|234.2|231.1|232|228.9|1297
1696366800000|2023-10-03 21:00:00|233.73|230.63|233.73|230.63|233.95|230.85|232.89|229.79|589
1696370400000|2023-10-03 22:00:00|233.71|230.61|232.44|229.34|233.71|230.61|230.67|227.57|1281
1696374000000|2023-10-03 23:00:00|232.5|229.4|231.99|228.89|233.48|230.38|229.45|226.35|2154
1696377600000|2023-10-04 00:00:00|231.98|228.88|228.24|225.14|231.98|228.88|225.93|222.83|3998
1696381200000|2023-10-04 01:00:00|228.25|225.15|228.62|225.52|229.32|226.22|227.73|224.63|1535
1696384800000|2023-10-04 02:00:00|228.61|225.51|230.09|226.99|230.7|227.6|228.2|225.1|1226
1696388400000|2023-10-04 03:00:00|230.08|226.98|230.09|226.99|230.92|227.82|229.69|226.59|894
1696392000000|2023-10-04 04:00:00|230.07|226.97|231.21|228.11|231.92|228.82|230.04|226.94|1049
1696395600000|2023-10-04 05:00:00|231.2|228.1|231.59|228.49|232.11|229.01|230.73|227.63|773
1696399200000|2023-10-04 06:00:00|231.54|228.44|231.24|228.14|231.63|228.53|229.85|226.75|1201
1696402800000|2023-10-04 07:00:00|231.2|228.1|230.82|227.72|231.69|228.59|230.27|227.17|1194
1696406400000|2023-10-04 08:00:00|230.78|227.68|232.53|229.43|233.48|230.38|230.69|227.59|2003
1696410000000|2023-10-04 09:00:00|232.51|229.41|234.18|231.08|234.21|231.11|232.19|229.09|1267
1696413600000|2023-10-04 10:00:00|234.17|231.07|231.83|228.73|234.18|231.08|231.56|228.46|935
1696417200000|2023-10-04 11:00:00|231.82|228.72|232.74|229.64|233.39|230.29|231.48|228.38|966
1696420800000|2023-10-04 12:00:00|232.72|229.62|232.69|229.59|233.82|230.72|232.21|229.11|895
1696424400000|2023-10-04 13:00:00|232.68|229.58|229.88|226.78|232.72|229.62|229.17|226.07|1924
1696428000000|2023-10-04 14:00:00|229.87|226.77|229.67|226.57|230.55|227.45|229.24|226.14|1808
1696431600000|2023-10-04 15:00:00|229.66|226.56|228.35|225.25|230.7|227.6|228.25|225.15|1160
1696435200000|2023-10-04 16:00:00|228.37|225.27|230.78|227.68|231.87|228.77|228.19|225.09|1228
1696438800000|2023-10-04 17:00:00|230.77|227.67|230.2|227.1|231.11|228.01|229.93|226.83|971
1696442400000|2023-10-04 18:00:00|230.21|227.11|230.07|226.97|230.99|227.89|228.28|225.18|1057
1696446000000|2023-10-04 19:00:00|230.08|226.98|230.02|226.92|232.57|229.47|228.94|225.84|2405
1696449600000|2023-10-04 20:00:00|230|226.9|231.05|227.95|231.76|228.66|229.79|226.69|805
1696453200000|2023-10-04 21:00:00|231.07|227.97|232.94|229.84|233.44|230.34|231.05|227.95|519
1696456800000|2023-10-04 22:00:00|232.92|229.82|233.12|230.02|233.66|230.56|232.7|229.6|586
1696460400000|2023-10-04 23:00:00|233.16|230.06|234.7|231.6|235.68|232.58|233.13|230.03|1431
1696464000000|2023-10-05 00:00:00|234.68|231.58|235.21|232.11|236.48|233.38|234.22|231.12|2201
1696467600000|2023-10-05 01:00:00|235.18|232.08|233.52|230.42|235.23|232.13|232.93|229.83|1427
1696471200000|2023-10-05 02:00:00|233.49|230.39|232.88|229.78|233.53|230.43|232.35|229.25|943
1696474800000|2023-10-05 03:00:00|232.95|229.85|232.17|229.07|233.43|230.33|232.14|229.04|687
1696478400000|2023-10-05 04:00:00|232.21|229.11|232.75|229.65|232.77|229.67|231.64|228.54|708
1696482000000|2023-10-05 05:00:00|232.77|229.67|232.24|229.14|233.21|230.11|232.24|229.14|632
1696485600000|2023-10-05 06:00:00|232.27|229.17|231.65|228.55|232.75|229.65|231.42|228.32|680
1696489200000|2023-10-05 07:00:00|231.6|228.5|230.85|227.75|231.63|228.53|230.12|227.02|890
1696492800000|2023-10-05 08:00:00|230.83|227.73|231.54|228.44|231.67|228.57|229.95|226.85|714
1696496400000|2023-10-05 09:00:00|231.55|228.45|232.56|229.46|232.71|229.61|231.04|227.94|870
1696500000000|2023-10-05 10:00:00|232.55|229.45|232.32|229.22|232.6|229.5|231.19|228.09|853
1696503600000|2023-10-05 11:00:00|232.33|229.23|231.14|228.04|232.36|229.26|230.99|227.89|669
1696507200000|2023-10-05 12:00:00|231.16|228.06|230.85|227.75|231.53|228.43|230.28|227.18|1237
1696510800000|2023-10-05 13:00:00|230.87|227.77|234.85|231.75|236.44|233.34|230.81|227.71|3156
1696514400000|2023-10-05 14:00:00|234.86|231.76|234.21|231.11|235.85|232.75|234.09|230.99|1909
1696518000000|2023-10-05 15:00:00|234.23|231.13|230.5|227.4|234.52|231.42|228.33|225.23|3495
1696521600000|2023-10-05 16:00:00|230.38|227.28|229.99|226.89|231.6|228.5|229.3|226.2|2146
1696525200000|2023-10-05 17:00:00|229.96|226.86|229.98|226.88|230.37|227.27|227.1|224|2290
1696528800000|2023-10-05 18:00:00|230.08|226.98|230.98|227.88|231.43|228.33|229.74|226.64|1718
1696532400000|2023-10-05 19:00:00|230.97|227.87|231|227.9|231.21|228.11|230.31|227.21|1340
1696536000000|2023-10-05 20:00:00|230.99|227.89|231.69|228.59|232.05|228.95|230.72|227.62|936
1696539600000|2023-10-05 21:00:00|231.68|228.58|232.15|229.05|232.35|229.25|231.4|228.3|500
1696543200000|2023-10-05 22:00:00|232.1|229|233.47|230.37|235.34|232.24|231.11|228.01|1319
1696546800000|2023-10-05 23:00:00|233.49|230.39|232.55|229.45|234.59|231.49|232.29|229.19|1438
1696550400000|2023-10-06 00:00:00|232.57|229.47|233.63|230.53|234.75|231.65|232.53|229.43|1546
1696554000000|2023-10-06 01:00:00|233.64|230.54|233.29|230.19|234.44|231.34|233.09|229.99|728
1696557600000|2023-10-06 02:00:00|233.31|230.21|233.01|229.91|233.92|230.82|232.79|229.69|731
1696561200000|2023-10-06 03:00:00|233.03|229.93|232.62|229.52|233.14|230.04|232.62|229.52|435
1696564800000|2023-10-06 04:00:00|232.64|229.54|230.69|227.59|232.81|229.71|230.42|227.32|965
1696568400000|2023-10-06 05:00:00|230.68|227.58|231.04|227.94|231.28|228.18|230.29|227.19|591
1696572000000|2023-10-06 06:00:00|231.05|227.95|230.75|227.65|231.49|228.39|230.23|227.13|571
1696575600000|2023-10-06 07:00:00|230.72|227.62|232.71|229.61|232.82|229.72|230.41|227.31|839
1696579200000|2023-10-06 08:00:00|232.73|229.63|231.56|228.46|233.18|230.08|231.49|228.39|873
1696582800000|2023-10-06 09:00:00|231.53|228.43|231.59|228.49|231.96|228.86|231.21|228.11|679
1696586400000|2023-10-06 10:00:00|231.65|228.55|231.28|228.18|232.5|229.4|231.26|228.16|941
1696590000000|2023-10-06 11:00:00|231.24|228.14|230.61|227.51|231.48|228.38|230.33|227.23|986
1696593600000|2023-10-06 12:00:00|230.6|227.5|228.51|225.41|231.15|228.05|227.92|224.82|2422
1696597200000|2023-10-06 13:00:00|228.52|225.42|229.88|226.78|231.91|228.81|227.68|224.58|2337
1696600800000|2023-10-06 14:00:00|229.92|226.82|230.98|227.88|231.4|228.3|229.61|226.51|1426
1696604400000|2023-10-06 15:00:00|231|227.9|233.39|230.29|234.4|231.3|230.6|227.5|2433
1696608000000|2023-10-06 16:00:00|233.42|230.32|232.7|229.6|234.23|231.13|232.06|228.96|1697
1696611600000|2023-10-06 17:00:00|232.74|229.64|233.38|230.28|233.8|230.7|232.28|229.18|1375
1696615200000|2023-10-06 18:00:00|233.37|230.27|233.25|230.15|233.6|230.5|232.7|229.6|937
1696618800000|2023-10-06 19:00:00|233.24|230.14|233.36|230.26|234.49|231.39|233.15|230.05|1130
1696622400000|2023-10-06 20:00:00|233.37|230.27|234.19|231.09|234.59|231.49|233.36|230.26|733
1696662000000|2023-10-07 07:00:00|232.7|229.6|232.44|229.34|233.32|230.22|232.29|229.19|667
1696665600000|2023-10-07 08:00:00|232.43|229.33|234.51|231.41|234.89|231.79|231.85|228.75|1093
1696669200000|2023-10-07 09:00:00|234.54|231.44|233.55|230.45|234.85|231.75|233.15|230.05|929
1696672800000|2023-10-07 10:00:00|233.57|230.47|234.59|231.49|235.07|231.97|233.43|230.33|794
1696676400000|2023-10-07 11:00:00|234.56|231.46|235.45|232.35|238|234.9|234.49|231.39|1316
1696680000000|2023-10-07 12:00:00|235.41|232.31|234.98|231.88|235.53|232.43|234.12|231.02|916
1696683600000|2023-10-07 13:00:00|234.96|231.86|234.04|230.94|235.54|232.44|233.24|230.14|1085
1696687200000|2023-10-07 14:00:00|234|230.9|234.58|231.48|234.71|231.61|233.59|230.49|688
1696690800000|2023-10-07 15:00:00|234.52|231.42|233.78|230.68|234.64|231.54|233.61|230.51|615
1696694400000|2023-10-07 16:00:00|233.79|230.69|233.71|230.61|234.54|231.44|233.6|230.5|617
1696698000000|2023-10-07 17:00:00|233.69|230.59|232.3|229.2|233.8|230.7|231.97|228.87|660
1696701600000|2023-10-07 18:00:00|232.29|229.19|230.93|227.83|232.42|229.32|230.53|227.43|613
1696705200000|2023-10-07 19:00:00|230.8|227.7|230.78|227.68|231.22|228.12|230.04|226.94|623
1696708800000|2023-10-07 20:00:00|230.72|227.62|231.51|228.41|231.71|228.61|230.44|227.34|379
1696712400000|2023-10-07 21:00:00|231.54|228.44|232.12|229.02|232.14|229.04|231.36|228.26|295
1696716000000|2023-10-07 22:00:00|232.13|229.03|232.11|229.01|232.38|229.28|231.53|228.43|348
1696719600000|2023-10-07 23:00:00|232.12|229.02|231.95|228.85|232.17|229.07|231.52|228.42|436
1696723200000|2023-10-08 00:00:00|231.93|228.83|233.85|230.75|234.28|231.18|231.84|228.74|625
1696726800000|2023-10-08 01:00:00|233.9|230.8|234.06|230.96|234.58|231.48|233.11|230.01|707
1696730400000|2023-10-08 02:00:00|234.05|230.95|233.59|230.49|234.69|231.59|233.39|230.29|440
1696734000000|2023-10-08 03:00:00|233.6|230.5|234.11|231.01|234.24|231.14|233.21|230.11|471
1696737600000|2023-10-08 04:00:00|234.12|231.02|232.34|229.24|234.3|231.2|232.3|229.2|779
1696741200000|2023-10-08 05:00:00|232.38|229.28|231.85|228.75|232.4|229.3|230.88|227.78|958
1696744800000|2023-10-08 06:00:00|231.8|228.7|230.88|227.78|232.13|229.03|230.85|227.75|534
1696748400000|2023-10-08 07:00:00|230.89|227.79|231.24|228.14|231.61|228.51|230.49|227.39|577
1696752000000|2023-10-08 08:00:00|231.23|228.13|231.86|228.76|232.16|229.06|230.89|227.79|690
1696755600000|2023-10-08 09:00:00|231.85|228.75|230.57|227.47|231.92|228.82|230.16|227.06|805
1696759200000|2023-10-08 10:00:00|230.59|227.49|228.8|225.7|230.91|227.81|228.28|225.18|958
1696762800000|2023-10-08 11:00:00|228.74|225.64|229.42|226.32|229.73|226.63|228.62|225.52|674
1696766400000|2023-10-08 12:00:00|229.39|226.29|229.64|226.54|230.32|227.22|229.05|225.95|732
1696770000000|2023-10-08 13:00:00|229.66|226.56|230.76|227.66|231.73|228.63|228.7|225.6|2002
1696773600000|2023-10-08 14:00:00|230.8|227.7|230.95|227.85|231.2|228.1|230.01|226.91|1105
1696777200000|2023-10-08 15:00:00|230.96|227.86|230.81|227.71|231.11|228.01|230.24|227.14|621
1696780800000|2023-10-08 16:00:00|230.84|227.74|230.5|227.4|231.38|228.28|230.07|226.97|714
1696784400000|2023-10-08 17:00:00|230.48|227.38|230.12|227.02|230.92|227.82|230.07|226.97|462
1696788000000|2023-10-08 18:00:00|230.09|226.99|230.12|227.02|230.46|227.36|229.46|226.36|580
1696791600000|2023-10-08 19:00:00|230.15|227.05|231.15|226.05|231.16|227.28|229.79|225.58|450
1696795200000|2023-10-08 20:00:00|231.19|226.09|231.56|226.46|231.8|226.7|230.54|225.44|356
1696798800000|2023-10-08 21:00:00|231.58|226.48|230.28|227.18|232.13|228.4|230.25|226.48|367
1696802400000|2023-10-08 22:00:00|230.26|227.16|229.37|226.27|230.4|227.3|228.68|225.58|1003
1696806000000|2023-10-08 23:00:00|229.39|226.29|229.51|226.41|230.11|227.01|229.17|226.07|564
1696809600000|2023-10-09 00:00:00|229.53|226.43|227.7|224.6|229.64|226.54|227.04|223.94|1177
1696813200000|2023-10-09 01:00:00|227.72|224.62|229.64|226.54|230.05|226.95|227.38|224.28|913
1696816800000|2023-10-09 02:00:00|229.66|226.56|229.92|226.82|230.23|227.13|229.3|226.2|650
1696820400000|2023-10-09 03:00:00|229.93|226.83|230.04|226.94|230.42|227.32|229.92|226.82|487
1696824000000|2023-10-09 04:00:00|230.03|226.93|230.3|227.2|230.72|227.62|230.03|226.93|606
1696827600000|2023-10-09 05:00:00|230.36|227.26|228.97|225.87|230.71|227.61|228.68|225.58|646
1696831200000|2023-10-09 06:00:00|228.95|225.85|229.37|226.27|229.4|226.3|228.75|225.65|669
1696834800000|2023-10-09 07:00:00|229.35|226.25|228.26|225.16|229.6|226.5|227.75|224.65|1197
1696838400000|2023-10-09 08:00:00|228.25|225.15|226.49|223.39|228.42|225.32|225.76|222.66|1663
1696842000000|2023-10-09 09:00:00|226.48|223.38|219.06|215.96|227.16|224.06|213.52|210.42|2534
1696845600000|2023-10-09 10:00:00|219.01|215.91|217.56|214.46|220.57|217.47|217.38|214.28|2200
1696849200000|2023-10-09 11:00:00|217.5|214.4|217.89|214.79|218.23|215.13|217.01|213.91|822
1696852800000|2023-10-09 12:00:00|217.88|214.78|219|215.9|220.59|217.49|217.22|214.12|1601
1696856400000|2023-10-09 13:00:00|219.01|215.91|219.31|216.21|219.89|216.79|218.71|215.61|1074
1696860000000|2023-10-09 14:00:00|219.3|216.2|217.81|214.71|219.59|216.49|217.8|214.7|971
1696863600000|2023-10-09 15:00:00|217.75|214.65|217.59|214.49|218.42|215.32|217.32|214.22|887
1696867200000|2023-10-09 16:00:00|217.58|214.48|216.46|213.36|218.21|215.11|212.76|209.66|3464
1696870800000|2023-10-09 17:00:00|216.45|213.35|218.21|215.11|218.48|215.38|215.38|212.28|1925
1696874400000|2023-10-09 18:00:00|218.18|215.08|218.23|215.13|219.32|216.22|217.77|214.67|1427
1696878000000|2023-10-09 19:00:00|218.2|215.1|219.97|216.87|219.97|216.87|218.03|214.93|798
1696881600000|2023-10-09 20:00:00|219.91|216.81|220.18|217.08|221.36|218.26|219.8|216.7|1000
1696885200000|2023-10-09 21:00:00|220.19|217.09|219.78|216.68|220.53|217.43|219.2|216.1|510
1696888800000|2023-10-09 22:00:00|219.82|216.72|219.08|215.98|220.09|216.99|219|215.9|529
1696892400000|2023-10-09 23:00:00|219.12|216.02|220.09|216.99|220.33|217.23|219.09|215.99|570
1696896000000|2023-10-10 00:00:00|220.1|217|221.01|217.91|222.01|218.91|219.65|216.55|1170
1696899600000|2023-10-10 01:00:00|221|217.9|219.99|216.89|221.21|218.11|219.78|216.68|797
1696903200000|2023-10-10 02:00:00|220.01|216.91|221.75|218.65|221.75|218.65|219.28|216.18|598
1696906800000|2023-10-10 03:00:00|221.78|218.68|220.5|217.4|221.78|218.68|220.41|217.31|535
1696910400000|2023-10-10 04:00:00|220.52|217.42|219.85|216.75|220.77|217.67|219.76|216.66|400
1696914000000|2023-10-10 05:00:00|219.88|216.78|220.57|217.47|220.87|217.77|219.44|216.34|375
1696917600000|2023-10-10 06:00:00|220.62|217.52|221.04|217.94|221.12|218.02|220.35|217.25|493
1696921200000|2023-10-10 07:00:00|221.06|217.96|219.85|216.75|221.22|218.12|219.81|216.71|573
1696924800000|2023-10-10 08:00:00|219.88|216.78|219.9|216.8|220.77|217.67|219.82|216.72|572
1696928400000|2023-10-10 09:00:00|219.92|216.82|219.66|216.56|220.11|217.01|219.2|216.1|651
1696932000000|2023-10-10 10:00:00|219.62|216.52|218.17|215.07|219.8|216.7|218.06|214.96|968
1696935600000|2023-10-10 11:00:00|218.19|215.09|217.33|214.23|218.6|215.5|216.89|213.79|1039
1696939200000|2023-10-10 12:00:00|217.34|214.24|215.59|212.49|217.8|214.7|214.81|211.71|1276
1696942800000|2023-10-10 13:00:00|215.62|212.52|215.46|212.36|216.19|213.09|214.5|211.4|1598
1696946400000|2023-10-10 14:00:00|215.5|212.4|213.92|210.82|217.45|214.35|212.72|209.62|1764
1696950000000|2023-10-10 15:00:00|213.91|210.81|213.98|210.88|214.94|211.84|213.25|210.15|1804
1696953600000|2023-10-10 16:00:00|213.96|210.86|214.74|211.64|215.42|212.32|213.8|210.7|2058
1696957200000|2023-10-10 17:00:00|214.73|211.63|212.66|209.56|215.01|211.91|212.01|208.91|1643
1696960800000|2023-10-10 18:00:00|212.64|209.54|213.14|210.04|213.26|210.16|212.12|209.02|1246
1696964400000|2023-10-10 19:00:00|213.1|210|213.96|210.86|214.23|211.13|213.02|209.92|1107
1696968000000|2023-10-10 20:00:00|213.98|210.88|213.5|210.4|214.2|211.1|211.86|208.76|1250
1696971600000|2023-10-10 21:00:00|213.44|210.34|214.31|211.21|214.53|211.43|212.81|209.71|629
1696975200000|2023-10-10 22:00:00|214.34|211.24|215.36|212.26|215.5|212.4|214.34|211.24|352
1696978800000|2023-10-10 23:00:00|215.37|212.27|213.87|210.77|215.49|212.39|213.59|210.49|557
1696982400000|2023-10-11 00:00:00|213.86|210.76|214.48|211.38|214.68|211.58|212.75|209.65|1103
1696986000000|2023-10-11 01:00:00|214.47|211.37|214.67|211.57|215.2|212.1|214.05|210.95|625
1696989600000|2023-10-11 02:00:00|214.65|211.55|212.2|209.1|215.07|211.97|208.23|205.13|2621
1696993200000|2023-10-11 03:00:00|212.19|209.09|211.97|208.87|213.27|210.17|211.7|208.6|1452
1696996800000|2023-10-11 04:00:00|212|208.9|213.35|210.25|214.53|211.43|211.77|208.67|1267
1697000400000|2023-10-11 05:00:00|213.3|210.2|214.73|211.63|215.49|212.39|212.88|209.78|1025
1697004000000|2023-10-11 06:00:00|214.75|211.65|215.8|212.7|218.62|215.52|213.99|210.89|1597
1697007600000|2023-10-11 07:00:00|215.81|212.71|214.86|211.76|216.56|213.46|214.67|211.57|1203
1697011200000|2023-10-11 08:00:00|214.85|211.75|215.46|212.36|215.99|212.89|214.52|211.42|1021
1697014800000|2023-10-11 09:00:00|215.47|212.37|216.79|213.69|217|213.9|214.94|211.84|1853
1697018400000|2023-10-11 10:00:00|216.8|213.7|216.42|213.32|217.34|214.24|216.15|213.05|1289
1697022000000|2023-10-11 11:00:00|216.43|213.33|215.08|211.98|216.61|213.51|214.78|211.68|913
1697025600000|2023-10-11 12:00:00|215.12|212.02|214.86|211.76|215.78|212.68|213.86|210.76|1829
1697029200000|2023-10-11 13:00:00|214.85|211.75|214.88|211.78|215|211.9|214.1|211|1149
1697032800000|2023-10-11 14:00:00|214.9|211.8|214.62|211.52|215.46|212.36|214.27|211.17|1332
1697036400000|2023-10-11 15:00:00|214.64|211.54|214.49|211.39|215.11|212.01|211.97|208.87|3208
1697040000000|2023-10-11 16:00:00|214.53|211.43|214.16|211.06|216.1|213|213.06|209.96|3231
1697043600000|2023-10-11 17:00:00|214.09|210.99|214.02|210.92|215.6|212.5|213.61|210.51|1971
1697047200000|2023-10-11 18:00:00|213.99|210.89|214.11|211.01|214.48|211.38|213.05|209.95|1320
1697050800000|2023-10-11 19:00:00|214.1|211|214.31|211.21|215.08|211.98|213.62|210.52|930
1697054400000|2023-10-11 20:00:00|214.33|211.23|214.82|211.72|214.89|211.79|213.94|210.84|730
1697058000000|2023-10-11 21:00:00|214.83|211.73|215.64|212.54|215.79|212.69|214.68|211.58|533
1697061600000|2023-10-11 22:00:00|215.62|212.52|215.55|212.45|216.38|213.28|215.13|212.03|744
1697065200000|2023-10-11 23:00:00|215.56|212.46|215.56|212.46|215.75|212.65|214.89|211.79|893
1697068800000|2023-10-12 00:00:00|215.58|212.48|214.92|211.82|216.57|213.47|214.79|211.69|1116
1697072400000|2023-10-12 01:00:00|214.93|211.83|213.73|210.63|215.08|211.98|213.71|210.61|1286
1697076000000|2023-10-12 02:00:00|213.71|210.61|215.86|212.76|216.22|213.12|213.28|210.18|1195
1697079600000|2023-10-12 03:00:00|215.87|212.77|215.37|212.27|216.11|213.01|214.77|211.67|950
1697083200000|2023-10-12 04:00:00|215.38|212.28|215.39|212.29|216.11|213.01|215.24|212.14|638
1697086800000|2023-10-12 05:00:00|215.37|212.27|216.06|212.96|216.06|212.96|215.03|211.93|426
1697090400000|2023-10-12 06:00:00|216.05|212.95|215.73|212.63|216.84|213.74|215.71|212.61|707
1697094000000|2023-10-12 07:00:00|215.76|212.66|215.62|212.52|216.36|213.26|215.43|212.33|728
1697097600000|2023-10-12 08:00:00|215.64|212.54|215.02|211.92|216.03|212.93|214.99|211.89|671
1697101200000|2023-10-12 09:00:00|215|211.9|213.88|210.78|215.3|212.2|212.79|209.69|1217
1697104800000|2023-10-12 10:00:00|213.87|210.77|214.05|210.95|214.42|211.32|213.47|210.37|1049
1697108400000|2023-10-12 11:00:00|214.04|210.94|215.75|212.65|215.98|212.88|213.86|210.76|1036
1697112000000|2023-10-12 12:00:00|215.83|212.73|216.72|213.62|217.29|214.19|214.76|211.66|1506
1697115600000|2023-10-12 13:00:00|216.7|213.6|213.9|210.8|218.89|215.79|212.71|209.61|2253
1697119200000|2023-10-12 14:00:00|213.91|210.81|213.52|210.42|214.65|211.55|212.53|209.43|1469
1697122800000|2023-10-12 15:00:00|213.54|210.44|212.85|209.75|214.16|211.06|212.78|209.68|956
1697126400000|2023-10-12 16:00:00|212.91|209.81|212.2|209.1|213.42|210.32|209.36|206.26|2062
1697130000000|2023-10-12 17:00:00|212.18|209.08|213.33|210.23|213.45|210.35|211.53|208.43|1395
1697133600000|2023-10-12 18:00:00|213.27|210.17|212.97|209.87|213.83|210.73|212.74|209.64|732
1697137200000|2023-10-12 19:00:00|212.98|209.88|213.45|210.35|213.86|210.76|212.45|209.35|646
1697140800000|2023-10-12 20:00:00|213.44|210.34|213.85|210.75|213.85|210.75|213.14|210.04|476
1697144400000|2023-10-12 21:00:00|213.86|210.76|214.38|211.28|214.45|211.35|213.43|210.33|374
1697148000000|2023-10-12 22:00:00|214.39|211.29|215.18|212.08|215.27|212.17|214.02|210.92|528
1697151600000|2023-10-12 23:00:00|215.16|212.06|215.56|212.46|215.89|212.79|214.85|211.75|546
1697155200000|2023-10-13 00:00:00|215.55|212.45|215.32|212.22|216.4|213.3|215.12|212.02|936
1697158800000|2023-10-13 01:00:00|215.3|212.2|215.15|212.05|216.07|212.97|214.79|211.69|788
1697162400000|2023-10-13 02:00:00|215.14|212.04|214.85|211.75|215.52|212.42|214.55|211.45|477
1697166000000|2023-10-13 03:00:00|214.86|211.76|213.84|210.74|216.35|213.25|213.51|210.41|1153
1697169600000|2023-10-13 04:00:00|213.85|210.75|213.78|210.68|214.25|211.15|213.35|210.25|535
1697173200000|2023-10-13 05:00:00|213.8|210.7|213.81|210.71|214.34|211.24|213.43|210.33|474
1697176800000|2023-10-13 06:00:00|213.83|210.73|213.61|210.51|214.21|211.11|213.49|210.39|579
1697180400000|2023-10-13 07:00:00|213.64|210.54|214.53|211.43|215.72|212.62|213.64|210.54|984
1697184000000|2023-10-13 08:00:00|214.6|211.5|214.23|211.13|215.06|211.96|214.2|211.1|792
1697187600000|2023-10-13 09:00:00|214.22|211.12|213.72|210.62|214.95|211.85|213.67|210.57|666
1697191200000|2023-10-13 10:00:00|213.74|210.64|213.5|210.4|214.16|211.06|213.46|210.36|578
1697194800000|2023-10-13 11:00:00|213.48|210.38|214.41|211.31|215.07|211.97|213.48|210.38|618
1697198400000|2023-10-13 12:00:00|214.43|211.33|216.35|213.25|216.66|213.56|213.71|210.61|1403
1697202000000|2023-10-13 13:00:00|216.32|213.22|216.02|212.92|216.79|213.69|215.66|212.56|1307
1697205600000|2023-10-13 14:00:00|216.01|212.91|214.58|211.48|216.32|213.22|214.48|211.38|1131
1697209200000|2023-10-13 15:00:00|214.64|211.54|214.49|211.39|215.2|212.1|214.25|211.15|905
1697212800000|2023-10-13 16:00:00|214.42|211.32|215.57|212.47|216.29|213.19|214.37|211.27|974
1697216400000|2023-10-13 17:00:00|215.52|212.42|216.68|213.58|217.44|214.34|215.21|212.11|1264
1697220000000|2023-10-13 18:00:00|216.67|213.57|216.71|213.61|216.89|213.79|216.09|212.99|738
1697223600000|2023-10-13 19:00:00|216.7|213.6|216.95|213.85|217.25|214.15|216.46|213.36|800
1697227200000|2023-10-13 20:00:00|216.92|213.82|218.97|215.87|219.3|216.2|216.51|213.41|1043
1697266800000|2023-10-14 07:00:00|217.8|214.7|218.17|215.07|218.23|215.13|217.68|214.58|414
1697270400000|2023-10-14 08:00:00|218.16|215.06|217.69|214.59|218.46|215.36|217.34|214.24|683
1697274000000|2023-10-14 09:00:00|217.7|214.6|217.75|214.65|218.06|214.96|217.55|214.45|396
1697277600000|2023-10-14 10:00:00|217.72|214.62|217.9|214.8|218.14|215.04|217.44|214.34|446
1697281200000|2023-10-14 11:00:00|217.92|214.82|217.75|214.65|218.19|215.09|217.5|214.4|303
1697284800000|2023-10-14 12:00:00|217.74|214.64|217.41|214.31|217.92|214.82|217.14|214.04|494
1697288400000|2023-10-14 13:00:00|217.44|214.34|218.05|214.95|218.09|214.99|217.33|214.23|418
1697292000000|2023-10-14 14:00:00|218.06|214.96|217.72|214.62|218.33|215.23|217.62|214.52|433
1697295600000|2023-10-14 15:00:00|217.73|214.63|218.71|215.61|218.88|215.78|217.7|214.6|555
1697299200000|2023-10-14 16:00:00|218.72|215.62|217.89|214.79|218.91|215.81|217.69|214.59|676
1697302800000|2023-10-14 17:00:00|217.88|214.78|217.59|214.49|217.89|214.79|217.34|214.24|447
1697306400000|2023-10-14 18:00:00|217.58|214.48|217.55|214.45|217.87|214.77|217.35|214.25|275
1697310000000|2023-10-14 19:00:00|217.56|214.46|217.68|214.58|217.74|214.64|217.47|214.37|191
1697313600000|2023-10-14 20:00:00|217.69|214.59|217.03|213.93|217.7|214.6|216.84|213.74|203
1697317200000|2023-10-14 21:00:00|217.04|213.94|216.97|213.87|217.64|214.54|216.76|213.66|295
1697320800000|2023-10-14 22:00:00|216.98|213.88|216.22|213.12|217.04|213.94|215.82|212.72|447
1697324400000|2023-10-14 23:00:00|216.23|213.13|216.07|212.97|216.51|213.41|215.86|212.76|283
1697328000000|2023-10-15 00:00:00|216.08|212.98|215.5|212.4|216.32|213.22|214.98|211.88|544
1697331600000|2023-10-15 01:00:00|215.48|212.38|216.99|213.89|217.39|214.29|215.11|212.01|918
1697335200000|2023-10-15 02:00:00|217|213.9|216.89|213.79|217.37|214.27|216.36|213.26|595
1697338800000|2023-10-15 03:00:00|216.9|213.8|216.37|213.27|216.94|213.84|216.16|213.06|422
1697342400000|2023-10-15 04:00:00|216.39|213.29|216.03|212.93|216.67|213.57|215.9|212.8|407
1697346000000|2023-10-15 05:00:00|216.06|212.96|215.84|212.74|216.11|213.01|215.57|212.47|277
1697349600000|2023-10-15 06:00:00|215.86|212.76|215.91|212.81|216.02|212.92|215.61|212.51|265
1697353200000|2023-10-15 07:00:00|215.92|212.82|215.85|212.75|215.93|212.83|215.59|212.49|312
1697356800000|2023-10-15 08:00:00|215.86|212.76|216.36|213.26|216.59|213.49|215.71|212.61|592
1697360400000|2023-10-15 09:00:00|216.35|213.25|216.04|212.94|216.59|213.49|215.88|212.78|890
1697364000000|2023-10-15 10:00:00|216.06|212.96|215.9|212.8|216.07|212.97|215.58|212.48|557
1697367600000|2023-10-15 11:00:00|215.89|212.79|215.2|212.1|215.89|212.79|215.08|211.98|615
1697371200000|2023-10-15 12:00:00|215.19|212.09|215.01|211.91|215.3|212.2|214.89|211.79|584
1697374800000|2023-10-15 13:00:00|215|211.9|214.71|211.61|216.5|213.4|214.48|211.38|1633
1697378400000|2023-10-15 14:00:00|214.69|211.59|214.49|211.39|214.9|211.8|214.4|211.3|1077
1697382000000|2023-10-15 15:00:00|214.5|211.4|214.96|211.86|215.25|212.15|214.4|211.3|729
1697385600000|2023-10-15 16:00:00|214.97|211.87|215.57|212.47|215.66|212.56|214.59|211.49|728
1697389200000|2023-10-15 17:00:00|215.58|212.48|215.9|212.8|215.98|212.88|215.43|212.33|880
1697392800000|2023-10-15 18:00:00|215.89|212.79|216.39|213.29|216.43|213.33|215.77|212.67|711
1697396400000|2023-10-15 19:00:00|216.4|213.3|217.43|212.33|217.44|213.31|215.98|211.92|496
1697400000000|2023-10-15 20:00:00|217.44|212.34|218.76|213.66|218.8|213.7|217.11|212.01|1061
1697403600000|2023-10-15 21:00:00|218.77|213.67|217.23|214.13|219.21|215.18|216.87|213.67|848
1697407200000|2023-10-15 22:00:00|217.24|214.14|216.62|213.52|218.01|214.91|216.43|213.33|1402
1697410800000|2023-10-15 23:00:00|216.61|213.51|216.73|213.63|216.95|213.85|216.25|213.15|946
1697414400000|2023-10-16 00:00:00|216.74|213.64|216.95|213.85|217.37|214.27|216.38|213.28|991
1697418000000|2023-10-16 01:00:00|216.96|213.86|218.18|215.08|218.55|215.45|216.93|213.83|808
1697421600000|2023-10-16 02:00:00|218.19|215.09|218.52|215.42|219.28|216.18|218.01|214.91|764
1697425200000|2023-10-16 03:00:00|218.53|215.43|219.12|216.02|219.22|216.12|218.26|215.16|492
1697428800000|2023-10-16 04:00:00|219.14|216.04|219.18|216.08|219.36|216.26|218.65|215.55|601
1697432400000|2023-10-16 05:00:00|219.17|216.07|228.54|225.44|229.82|226.72|219.17|216.07|3498
1697436000000|2023-10-16 06:00:00|228.66|225.56|226.44|223.34|229.23|226.13|226.38|223.28|2264
1697439600000|2023-10-16 07:00:00|226.43|223.33|227.78|224.68|228.19|225.09|226.42|223.32|1275
1697443200000|2023-10-16 08:00:00|227.8|224.7|228.21|225.11|229.43|226.33|226.86|223.76|2442
1697446800000|2023-10-16 09:00:00|228.19|225.09|229.19|226.09|229.19|226.09|226.34|223.24|1939
1697450400000|2023-10-16 10:00:00|229.22|226.12|229.15|226.05|229.45|226.35|228.37|225.27|1337
1697454000000|2023-10-16 11:00:00|229.17|226.07|228.11|225.01|229.35|226.25|228.03|224.93|1051
1697457600000|2023-10-16 12:00:00|228.13|225.03|232.39|229.29|233.95|230.85|227.88|224.78|2685
1697461200000|2023-10-16 13:00:00|232.4|229.3|231.43|228.33|251.03|247.93|227.9|224.8|7158
1697464800000|2023-10-16 14:00:00|231.42|228.32|233.37|230.27|233.93|230.83|229.08|225.98|4979
1697468400000|2023-10-16 15:00:00|233.38|230.28|229.25|226.15|233.55|230.45|228.92|225.82|3168
1697472000000|2023-10-16 16:00:00|229.23|226.13|229.76|226.66|230.32|227.22|229.01|225.91|2159
1697475600000|2023-10-16 17:00:00|229.77|226.67|231.36|228.26|231.53|228.43|229.72|226.62|2022
1697479200000|2023-10-16 18:00:00|231.35|228.25|235.08|231.98|235.33|232.23|231.33|228.23|2289
1697482800000|2023-10-16 19:00:00|235.06|231.96|233.94|230.84|237.08|233.98|233.25|230.15|3370
1697486400000|2023-10-16 20:00:00|233.95|230.85|233.31|230.21|235.04|231.94|232.88|229.78|1887
1697490000000|2023-10-16 21:00:00|233.32|230.22|233.75|230.65|233.83|230.73|231.68|228.58|1643
1697493600000|2023-10-16 22:00:00|233.76|230.66|234.07|230.97|234.7|231.6|233.4|230.3|1566
1697497200000|2023-10-16 23:00:00|234.09|230.99|232.46|229.36|234.34|231.24|232.35|229.25|1356
1697500800000|2023-10-17 00:00:00|232.45|229.35|229.87|226.77|233.08|229.98|229.58|226.48|2351
1697504400000|2023-10-17 01:00:00|229.86|226.76|230.09|226.99|230.28|227.18|228.92|225.82|1616
1697508000000|2023-10-17 02:00:00|230.1|227|229.89|226.79|230.1|227|228.2|225.1|1599
1697511600000|2023-10-17 03:00:00|229.88|226.78|228.76|225.66|229.92|226.82|228.04|224.94|855
1697515200000|2023-10-17 04:00:00|228.74|225.64|229.24|226.14|229.35|226.25|227.49|224.39|1617
1697518800000|2023-10-17 05:00:00|229.25|226.15|228.77|225.67|229.27|226.17|228.1|225|899
1697522400000|2023-10-17 06:00:00|228.76|225.66|228.6|225.5|229.33|226.23|228.04|224.94|1446
1697526000000|2023-10-17 07:00:00|228.64|225.54|230.82|227.72|231.8|228.7|228.19|225.09|1683
1697529600000|2023-10-17 08:00:00|230.81|227.71|231.39|228.29|231.78|228.68|230.06|226.96|1872
1697533200000|2023-10-17 09:00:00|231.4|228.3|231.32|228.22|231.55|228.45|230.41|227.31|887
1697536800000|2023-10-17 10:00:00|231.33|228.23|232.25|229.15|234.07|230.97|230.87|227.77|2291
1697540400000|2023-10-17 11:00:00|232.26|229.16|230.88|227.78|233.33|230.23|230.8|227.7|1827
1697544000000|2023-10-17 12:00:00|230.87|227.77|229.94|226.84|231.29|228.19|229.77|226.67|1982
1697547600000|2023-10-17 13:00:00|229.92|226.82|227.45|224.35|230.8|227.7|227.02|223.92|3321
1697551200000|2023-10-17 14:00:00|227.5|224.4|229.41|226.31|230.24|227.14|227.43|224.33|2545
1697554800000|2023-10-17 15:00:00|229.4|226.3|229.76|226.66|231.49|228.39|229.08|225.98|2256
1697558400000|2023-10-17 16:00:00|229.7|226.6|229.41|226.31|230.36|227.26|229.26|226.16|1545
1697562000000|2023-10-17 17:00:00|229.43|226.33|227.83|224.73|229.5|226.4|227.05|223.95|1589
1697565600000|2023-10-17 18:00:00|227.84|224.74|226.4|223.3|228.12|225.02|226.36|223.26|1409
1697569200000|2023-10-17 19:00:00|226.39|223.29|228.19|225.09|228.19|225.09|226.35|223.25|1130
1697572800000|2023-10-17 20:00:00|228.18|225.08|228.3|225.2|228.64|225.54|227.66|224.56|856
1697576400000|2023-10-17 21:00:00|228.29|225.19|229.87|226.77|230|226.9|227.86|224.76|904
1697580000000|2023-10-17 22:00:00|229.86|226.76|229.35|226.25|229.86|226.76|228.95|225.85|554
1697583600000|2023-10-17 23:00:00|229.33|226.23|228.05|224.95|229.49|226.39|228.05|224.95|706
1697587200000|2023-10-18 00:00:00|228.04|224.94|227.55|224.45|228.85|225.75|226.36|223.26|2003
1697590800000|2023-10-18 01:00:00|227.56|224.46|228.47|225.37|231.8|228.7|227.3|224.2|2988
1697594400000|2023-10-18 02:00:00|228.53|225.43|231.12|228.02|232.45|229.35|228.36|225.26|2241
1697598000000|2023-10-18 03:00:00|231.17|228.07|230.89|227.79|231.35|228.25|230.46|227.36|865
1697601600000|2023-10-18 04:00:00|230.92|227.82|232.51|229.41|234.46|231.36|230.04|226.94|1350
1697605200000|2023-10-18 05:00:00|232.55|229.45|231.39|228.29|233.72|230.62|230.92|227.82|3129
1697608800000|2023-10-18 06:00:00|231.4|228.3|231.67|228.57|233.06|229.96|231.23|228.13|1497
1697612400000|2023-10-18 07:00:00|231.68|228.58|231|227.9|231.89|228.79|230.23|227.13|1906
1697616000000|2023-10-18 08:00:00|230.99|227.89|232.32|229.22|232.35|229.25|230.68|227.58|1172
1697619600000|2023-10-18 09:00:00|232.33|229.23|230.39|227.29|232.92|229.82|230.37|227.27|1167
1697623200000|2023-10-18 10:00:00|230.38|227.28|231.31|228.21|232|228.9|230.38|227.28|1728
1697626800000|2023-10-18 11:00:00|231.33|228.23|230.43|227.33|231.49|228.39|230.38|227.28|1154
1697630400000|2023-10-18 12:00:00|230.44|227.34|230.4|227.3|231.11|228.01|229.77|226.67|1545
1697634000000|2023-10-18 13:00:00|230.39|227.29|232.08|228.98|232.19|229.09|229.84|226.74|1907
1697637600000|2023-10-18 14:00:00|232.06|228.96|231.59|228.49|233.34|230.24|230.9|227.8|3887
1697641200000|2023-10-18 15:00:00|231.58|228.48|230.68|227.58|231.89|228.79|230.33|227.23|1940
1697644800000|2023-10-18 16:00:00|230.67|227.57|230.88|227.78|231.71|228.61|230.43|227.33|1595
1697648400000|2023-10-18 17:00:00|230.89|227.79|229.14|226.04|231.43|228.33|228.79|225.69|1655
1697652000000|2023-10-18 18:00:00|229.15|226.05|229.18|226.08|229.7|226.6|228.68|225.58|1168
1697655600000|2023-10-18 19:00:00|229.15|226.05|228.15|225.05|229.16|226.06|227.71|224.61|1410
1697659200000|2023-10-18 20:00:00|228.16|225.06|228.66|225.56|228.66|225.56|227.61|224.51|1115
1697662800000|2023-10-18 21:00:00|228.65|225.55|228.46|225.36|228.91|225.81|228|224.9|1100
1697666400000|2023-10-18 22:00:00|228.45|225.35|229.31|226.21|229.68|226.58|228.28|225.18|957
1697670000000|2023-10-18 23:00:00|229.3|226.2|228.42|225.32|229.34|226.24|228.3|225.2|783
1697673600000|2023-10-19 00:00:00|228.41|225.31|229.6|226.5|229.84|226.74|227.82|224.72|1248
1697677200000|2023-10-19 01:00:00|229.59|226.49|228.28|225.18|230.85|227.75|226.75|223.65|2811
1697680800000|2023-10-19 02:00:00|228.25|225.15|227.17|224.07|229.77|226.67|226.59|223.49|2599
1697684400000|2023-10-19 03:00:00|227.16|224.06|227.69|224.59|227.76|224.66|226.62|223.52|963
1697688000000|2023-10-19 04:00:00|227.68|224.58|228.46|225.36|228.46|225.36|227.07|223.97|859
1697691600000|2023-10-19 05:00:00|228.45|225.35|228.69|225.59|229.49|226.39|228.41|225.31|1135
1697695200000|2023-10-19 06:00:00|228.68|225.58|229.03|225.93|229.06|225.96|228.42|225.32|781
1697698800000|2023-10-19 07:00:00|229.04|225.94|228.83|225.73|229.16|226.06|228.18|225.08|748
1697702400000|2023-10-19 08:00:00|228.82|225.72|228.32|225.22|229.1|226|228.3|225.2|768
1697706000000|2023-10-19 09:00:00|228.31|225.21|229.52|226.42|230.36|227.26|228.01|224.91|1225
1697709600000|2023-10-19 10:00:00|229.53|226.43|229.53|226.43|230.98|227.88|229.25|226.15|1488
1697713200000|2023-10-19 11:00:00|229.54|226.44|230.05|226.95|230.37|227.27|229.34|226.24|1005
1697716800000|2023-10-19 12:00:00|230.06|226.96|230.1|227|231.29|228.19|229.73|226.63|1728
1697720400000|2023-10-19 13:00:00|230.11|227.01|230.33|227.23|231.52|228.42|229.88|226.78|1755
1697724000000|2023-10-19 14:00:00|230.34|227.24|232.09|228.99|232.11|229.01|230.04|226.94|1791
1697727600000|2023-10-19 15:00:00|232.1|229|231.36|228.26|232.71|229.61|230.9|227.8|2995
1697731200000|2023-10-19 16:00:00|231.35|228.25|232.59|229.49|236.68|233.58|231.22|228.12|4359
1697734800000|2023-10-19 17:00:00|232.6|229.5|230.82|227.72|233.46|230.36|230.15|227.05|2081
1697738400000|2023-10-19 18:00:00|230.83|227.73|230.18|227.08|231.13|228.03|230.18|227.08|1611
1697742000000|2023-10-19 19:00:00|230.17|227.07|230.73|227.63|230.92|227.82|229.58|226.48|1108
1697745600000|2023-10-19 20:00:00|230.72|227.62|231.75|228.65|232.6|229.5|230.69|227.59|1492
1697749200000|2023-10-19 21:00:00|231.74|228.64|228.55|225.45|231.82|228.72|228.28|225.18|1685
1697752800000|2023-10-19 22:00:00|228.53|225.43|229.16|226.06|229.53|226.43|228.45|225.35|1130
1697756400000|2023-10-19 23:00:00|229.15|226.05|228.9|225.8|229.34|226.24|228.14|225.04|1141
1697760000000|2023-10-20 00:00:00|228.91|225.81|228.56|225.46|229.68|226.58|228.44|225.34|1967
1697763600000|2023-10-20 01:00:00|228.55|225.45|229.67|226.57|229.69|226.59|227.8|224.7|1155
1697767200000|2023-10-20 02:00:00|229.66|226.56|233.08|229.98|234.19|231.09|229.53|226.43|2286
1697770800000|2023-10-20 03:00:00|233.11|230.01|239|235.9|240.49|237.39|232.31|229.21|4807
1697774400000|2023-10-20 04:00:00|238.98|235.88|239.95|236.85|240.41|237.31|238.2|235.1|3635
1697778000000|2023-10-20 05:00:00|239.96|236.86|238.05|234.95|240.91|237.81|236.24|233.14|3052
1697781600000|2023-10-20 06:00:00|238.07|234.97|238.97|235.87|239.02|235.92|237.3|234.2|1665
1697785200000|2023-10-20 07:00:00|238.96|235.86|239.08|235.98|240.59|237.49|238.7|235.6|1827
1697788800000|2023-10-20 08:00:00|239.09|235.99|243.71|240.61|245.69|242.59|239.08|235.98|4593
1697792400000|2023-10-20 09:00:00|243.72|240.62|249.2|246.1|251.39|248.29|243.51|240.41|4576
1697796000000|2023-10-20 10:00:00|249.21|246.11|246.66|243.56|249.55|246.45|246.3|243.2|4074
1697799600000|2023-10-20 11:00:00|246.59|243.49|245.59|242.49|247.38|244.28|245.41|242.31|2576
1697803200000|2023-10-20 12:00:00|245.6|242.5|241.37|238.27|245.84|242.74|240.51|237.41|2129
1697806800000|2023-10-20 13:00:00|241.38|238.28|242.29|239.19|242.36|239.26|240.52|237.42|1639
1697810400000|2023-10-20 14:00:00|242.28|239.18|245.17|242.07|245.42|242.32|240.26|237.16|2336
1697814000000|2023-10-20 15:00:00|245.18|242.08|244.27|241.17|245.72|242.62|243.41|240.31|2468
1697817600000|2023-10-20 16:00:00|244.28|241.18|241.79|238.69|245.06|241.96|241.74|238.64|1795
1697821200000|2023-10-20 17:00:00|241.78|238.68|243.77|240.67|243.78|240.68|240.26|237.16|1921
1697824800000|2023-10-20 18:00:00|243.78|240.68|242.81|239.71|243.96|240.86|242.66|239.56|1626
1697828400000|2023-10-20 19:00:00|242.78|239.68|242.66|239.56|242.8|239.7|241.4|238.3|1023
1697832000000|2023-10-20 20:00:00|242.65|239.55|241.64|238.54|242.65|239.55|241.63|238.53|1504
1697871600000|2023-10-21 07:00:00|244.02|240.92|243.69|240.59|244.41|241.31|243.61|240.51|1361
1697875200000|2023-10-21 08:00:00|243.68|240.58|242.59|239.49|243.73|240.63|242.4|239.3|1440
1697878800000|2023-10-21 09:00:00|242.6|239.5|243.82|240.72|244.02|240.92|241.88|238.78|1330
1697882400000|2023-10-21 10:00:00|243.81|240.71|243.89|240.79|243.99|240.89|242.91|239.81|1379
1697886000000|2023-10-21 11:00:00|243.9|240.8|244.11|241.01|245.23|242.13|243.57|240.47|1752
1697889600000|2023-10-21 12:00:00|244.1|241|242.97|239.87|244.33|241.23|242.93|239.83|1375
1697893200000|2023-10-21 13:00:00|242.96|239.86|243.67|240.57|243.76|240.66|242.19|239.09|1755
1697896800000|2023-10-21 14:00:00|243.7|240.6|243.96|240.86|244.42|241.32|242.67|239.57|2594
1697900400000|2023-10-21 15:00:00|243.95|240.85|243.51|240.41|244.57|241.47|241.4|238.3|2997
1697904000000|2023-10-21 16:00:00|243.5|240.4|243.37|240.27|248.03|244.93|243.03|239.93|3946
1697907600000|2023-10-21 17:00:00|243.39|240.29|246.21|243.11|246.22|243.12|243.01|239.91|2832
1697911200000|2023-10-21 18:00:00|246.22|243.12|244.48|241.38|247.56|244.46|242.55|239.45|2915
1697914800000|2023-10-21 19:00:00|244.47|241.37|244.53|241.43|245.05|241.95|243.26|240.16|1753
1697918400000|2023-10-21 20:00:00|244.55|241.45|245.58|242.48|246.21|243.11|243.81|240.71|1877
1697922000000|2023-10-21 21:00:00|245.57|242.47|246.22|243.12|247.16|244.06|245.3|242.2|1495
1697925600000|2023-10-21 22:00:00|246.2|243.1|245.77|242.67|247.1|244|245.13|242.03|1378
1697929200000|2023-10-21 23:00:00|245.78|242.68|245.56|242.46|245.8|242.7|243.7|240.6|1791
1697932800000|2023-10-22 00:00:00|245.57|242.47|249.04|245.94|249.11|246.01|245.02|241.92|3127
1697936400000|2023-10-22 01:00:00|249.02|245.92|247.29|244.19|256.19|253.09|246.51|243.41|5849
1697940000000|2023-10-22 02:00:00|247.27|244.17|247.71|244.61|248.03|244.93|246.79|243.69|2391
1697943600000|2023-10-22 03:00:00|247.7|244.6|249.65|246.55|249.89|246.79|247.28|244.18|2043
1697947200000|2023-10-22 04:00:00|249.66|246.56|249.68|246.58|250.89|247.79|249.4|246.3|1999
1697950800000|2023-10-22 05:00:00|249.69|246.59|250.4|247.3|251.2|248.1|249.63|246.53|2659
1697954400000|2023-10-22 06:00:00|250.39|247.29|249.55|246.45|250.55|247.45|248.99|245.89|2902
1697958000000|2023-10-22 07:00:00|249.5|246.4|244.83|241.73|249.59|246.49|242.22|239.12|4599
1697961600000|2023-10-22 08:00:00|244.84|241.74|243.51|240.41|245.65|242.55|242.23|239.13|2931
1697965200000|2023-10-22 09:00:00|243.49|240.39|243.51|240.41|245.22|242.12|243.45|240.35|2005
1697968800000|2023-10-22 10:00:00|243.53|240.43|243.71|240.61|244.28|241.18|243.39|240.29|1547
1697972400000|2023-10-22 11:00:00|243.7|240.6|242.83|239.73|243.73|240.63|241.73|238.63|1647
1697976000000|2023-10-22 12:00:00|242.81|239.71|241.42|238.32|243.79|240.69|240.88|237.78|1471
1697979600000|2023-10-22 13:00:00|241.35|238.25|243.7|240.6|243.83|240.73|241.21|238.11|1659
1697983200000|2023-10-22 14:00:00|243.69|240.59|242.03|238.93|243.8|240.7|241.45|238.35|2394
1697986800000|2023-10-22 15:00:00|242.01|238.91|241.63|238.53|242.25|239.15|240.92|237.82|2115
1697990400000|2023-10-22 16:00:00|241.64|238.54|242.23|239.13|243.13|240.03|241.33|238.23|1549
1697994000000|2023-10-22 17:00:00|242.22|239.12|243.04|239.94|244.02|240.92|242.12|239.02|1436
1697997600000|2023-10-22 18:00:00|243.06|239.96|241.87|238.77|243.36|240.26|241.84|238.74|1358
1698001200000|2023-10-22 19:00:00|241.9|238.8|243.2|238.1|243.88|239.89|241.68|237.81|1323
1698004800000|2023-10-22 20:00:00|243.19|238.09|243.29|238.19|243.98|238.88|242.91|237.81|1662
1698008400000|2023-10-22 21:00:00|243.28|238.18|239.8|236.7|243.28|239.03|239.71|236.61|1412
1698012000000|2023-10-22 22:00:00|239.79|236.69|243.38|240.28|243.59|240.49|238.82|235.72|2630
1698015600000|2023-10-22 23:00:00|243.4|240.3|245.03|241.93|245.89|242.79|242.78|239.68|2508
1698019200000|2023-10-23 00:00:00|245.02|241.92|245.37|242.27|245.69|242.59|242.66|239.56|3544
1698022800000|2023-10-23 01:00:00|245.38|242.28|250.01|246.91|250.73|247.63|244.54|241.44|4826
1698026400000|2023-10-23 02:00:00|250.03|246.93|250.62|247.52|251.04|247.94|248.15|245.05|2696
1698030000000|2023-10-23 03:00:00|250.68|247.58|249.86|246.76|250.77|247.67|248.45|245.35|3487
1698033600000|2023-10-23 04:00:00|249.87|246.77|250.87|247.77|252.57|249.47|249.53|246.43|4054
1698037200000|2023-10-23 05:00:00|250.85|247.75|250.65|247.55|253.04|249.94|249.5|246.4|3570
1698040800000|2023-10-23 06:00:00|250.66|247.56|247.14|244.04|251.41|248.31|247.11|244.01|2968
1698044400000|2023-10-23 07:00:00|247.13|244.03|245.9|242.8|248.58|245.48|244.1|241|2380
1698048000000|2023-10-23 08:00:00|245.92|242.82|247.62|244.52|247.8|244.7|244.88|241.78|1565
1698051600000|2023-10-23 09:00:00|247.61|244.51|243.8|240.7|247.86|244.76|242.23|239.13|3005
1698055200000|2023-10-23 10:00:00|243.81|240.71|244.43|241.33|244.98|241.88|243.65|240.55|1268
1698058800000|2023-10-23 11:00:00|244.41|241.31|245.66|242.56|246.14|243.04|244.32|241.22|1810
1698062400000|2023-10-23 12:00:00|245.65|242.55|244.18|241.08|245.88|242.78|243.87|240.77|2327
1698066000000|2023-10-23 13:00:00|244.19|241.09|243.46|240.36|244.8|241.7|242.06|238.96|2777
1698069600000|2023-10-23 14:00:00|243.45|240.35|245.18|242.08|245.45|242.35|243.21|240.11|2564
1698073200000|2023-10-23 15:00:00|245.22|242.12|247.78|244.68|249.17|246.07|244.37|241.27|3764
1698076800000|2023-10-23 16:00:00|247.79|244.69|250.65|247.55|251.64|248.54|246.91|243.81|4894
1698080400000|2023-10-23 17:00:00|250.66|247.56|249.02|245.92|253.54|250.44|246.99|243.89|4847
1698084000000|2023-10-23 18:00:00|249.03|245.93|250.27|247.17|250.3|247.2|247.45|244.35|3050
1698087600000|2023-10-23 19:00:00|250.29|247.19|252.64|249.54|253.06|249.96|249.49|246.39|4527
1698091200000|2023-10-23 20:00:00|252.65|249.55|253.41|250.31|254.91|251.81|251.9|248.8|4993
1698094800000|2023-10-23 21:00:00|253.42|250.32|252.92|249.82|253.68|250.58|251.63|248.53|2334
1698098400000|2023-10-23 22:00:00|252.93|249.83|264.49|261.39|265.82|262.72|252.72|249.62|6786
1698102000000|2023-10-23 23:00:00|264.54|261.44|263.44|260.34|266.36|263.26|257.94|254.84|6307
1698105600000|2023-10-24 00:00:00|263.41|260.31|264.95|261.85|269.22|266.12|261.54|258.44|6682
1698109200000|2023-10-24 01:00:00|264.96|261.86|264.67|261.57|265.85|262.75|262.24|259.14|4289
1698112800000|2023-10-24 02:00:00|264.66|261.56|266.99|263.89|271.21|268.11|264.2|261.1|7041
1698116400000|2023-10-24 03:00:00|266.98|263.88|260.42|257.32|267.26|264.16|260.42|257.32|4983
1698120000000|2023-10-24 04:00:00|260.46|257.36|262.26|259.16|263.68|260.58|260.46|257.36|2675
1698123600000|2023-10-24 05:00:00|262.22|259.12|258.36|255.26|263|259.9|257.67|254.57|2722
1698127200000|2023-10-24 06:00:00|258.34|255.24|257.17|254.07|259.47|256.37|255.08|251.98|3607
1698130800000|2023-10-24 07:00:00|257.18|254.08|257.43|254.33|257.93|254.83|255.83|252.73|3020
1698134400000|2023-10-24 08:00:00|257.42|254.32|260.49|257.39|261.02|257.92|256.83|253.73|2488
1698138000000|2023-10-24 09:00:00|260.48|257.38|260.77|257.67|262.4|259.3|259.41|256.31|2688
1698141600000|2023-10-24 10:00:00|260.78|257.68|261.25|258.15|262.01|258.91|259.89|256.79|2308
1698145200000|2023-10-24 11:00:00|261.22|258.12|264.2|261.1|264.87|261.77|260.73|257.63|4518
1698148800000|2023-10-24 12:00:00|264.19|261.09|262.82|259.72|265.52|262.42|262.33|259.23|4463
1698152400000|2023-10-24 13:00:00|262.83|259.73|261.18|258.08|262.86|259.76|258.99|255.89|4513
1698156000000|2023-10-24 14:00:00|261.19|258.09|261.42|258.32|261.46|258.36|258.29|255.19|4021
1698159600000|2023-10-24 15:00:00|261.43|258.33|251.65|248.55|262.33|259.23|247.22|244.12|7365
1698163200000|2023-10-24 16:00:00|251.66|248.56|253.1|250|254.94|251.84|249.08|245.98|5536
1698166800000|2023-10-24 17:00:00|253.11|250.01|252.3|249.2|254.48|251.38|251.93|248.83|3798
1698170400000|2023-10-24 18:00:00|252.32|249.22|253.34|250.24|253.48|250.38|249.82|246.72|2949
1698174000000|2023-10-24 19:00:00|253.3|250.2|253.24|250.14|254.36|251.26|252.71|249.61|2788
1698177600000|2023-10-24 20:00:00|253.23|250.13|251.14|248.04|253.99|250.89|250.85|247.75|3467
1698181200000|2023-10-24 21:00:00|251.12|248.02|252.7|249.6|253.31|250.21|249.59|246.49|3577
1698184800000|2023-10-24 22:00:00|252.71|249.61|254.41|251.31|254.41|251.31|251.32|248.22|3278
1698188400000|2023-10-24 23:00:00|254.4|251.3|253.4|250.3|254.89|251.79|252.22|249.12|2756
1698192000000|2023-10-25 00:00:00|253.38|250.28|256.16|253.06|256.28|253.18|252.16|249.06|3449
1698195600000|2023-10-25 01:00:00|256.15|253.05|257.22|254.12|258.85|255.75|255.87|252.77|4469
1698199200000|2023-10-25 02:00:00|257.21|254.11|255.21|252.11|257.23|254.13|254.11|251.01|3152
1698202800000|2023-10-25 03:00:00|255.19|252.09|254.18|251.08|255.33|252.23|253.37|250.27|2947
1698206400000|2023-10-25 04:00:00|254.19|251.09|255.84|252.74|255.84|252.74|253.56|250.46|1930
1698210000000|2023-10-25 05:00:00|255.86|252.76|253.92|250.82|255.88|252.78|253.3|250.2|2959
1698213600000|2023-10-25 06:00:00|253.91|250.81|256.57|253.47|256.8|253.7|253.77|250.67|2065
1698217200000|2023-10-25 07:00:00|256.6|253.5|251.83|248.73|256.65|253.55|249.82|246.72|4500
1698220800000|2023-10-25 08:00:00|251.82|248.72|252.83|249.73|253.45|250.35|250.15|247.05|2930
1698224400000|2023-10-25 09:00:00|252.84|249.74|255.77|252.67|257.43|254.33|252.37|249.27|3534
1698228000000|2023-10-25 10:00:00|255.73|252.63|257.19|254.09|257.48|254.38|255.16|252.06|3123
1698231600000|2023-10-25 11:00:00|257.2|254.1|255.62|252.52|257.49|254.39|255.31|252.21|3059
1698235200000|2023-10-25 12:00:00|255.64|252.54|257.3|254.2|257.56|254.46|255.6|252.5|3303
1698238800000|2023-10-25 13:00:00|257.31|254.21|257.19|254.09|259.36|256.26|255.73|252.63|3684
1698242400000|2023-10-25 14:00:00|257.17|254.07|258.69|255.59|259.19|256.09|255.96|252.86|4938
1698246000000|2023-10-25 15:00:00|258.71|255.61|259.56|256.46|261.44|258.34|257.62|254.52|5726
1698249600000|2023-10-25 16:00:00|259.55|256.45|254.44|251.34|261.32|258.22|254.32|251.22|5640
1698253200000|2023-10-25 17:00:00|254.53|251.43|255.24|252.14|256.41|253.31|253.36|250.26|3016
1698256800000|2023-10-25 18:00:00|255.22|252.12|255.94|252.84|256.22|253.12|254.45|251.35|3256
1698260400000|2023-10-25 19:00:00|255.93|252.83|255.42|252.32|255.93|252.83|254.12|251.02|2379
1698264000000|2023-10-25 20:00:00|255.45|252.35|254.07|250.97|255.75|252.65|253.84|250.74|3035
1698267600000|2023-10-25 21:00:00|254.06|250.96|254.7|251.6|255.29|252.19|252.86|249.76|1573
1698271200000|2023-10-25 22:00:00|254.72|251.62|256.14|253.04|256.43|253.33|254.09|250.99|2797
1698274800000|2023-10-25 23:00:00|256.13|253.03|255.87|252.77|256.28|253.18|253.88|250.78|3649
1698278400000|2023-10-26 00:00:00|255.88|252.78|256.64|253.54|257.49|254.39|254.44|251.34|4101
1698282000000|2023-10-26 01:00:00|256.6|253.5|256.14|253.04|257.55|254.45|255.43|252.33|3539
1698285600000|2023-10-26 02:00:00|256.15|253.05|256.4|253.3|256.43|253.33|255.17|252.07|2595
1698289200000|2023-10-26 03:00:00|256.41|253.31|257.9|254.8|257.92|254.82|256.05|252.95|1986
1698292800000|2023-10-26 04:00:00|257.92|254.82|256.27|253.17|257.99|254.89|256.07|252.97|1477
1698296400000|2023-10-26 05:00:00|256.26|253.16|252.81|249.71|256.34|253.24|252.68|249.58|2246
1698300000000|2023-10-26 06:00:00|252.82|249.72|254.24|251.14|254.25|251.15|250.89|247.79|1919
1698303600000|2023-10-26 07:00:00|254.22|251.12|256.16|253.06|258.44|255.34|253.8|250.7|3491
1698307200000|2023-10-26 08:00:00|256.17|253.07|255.96|252.86|257.51|254.41|254.36|251.26|3855
1698310800000|2023-10-26 09:00:00|255.97|252.87|254.7|251.6|256.52|253.42|253.11|250.01|3000
1698314400000|2023-10-26 10:00:00|254.69|251.59|254.55|251.45|255.2|252.1|252.69|249.59|4518
1698318000000|2023-10-26 11:00:00|254.56|251.46|251.62|248.52|254.84|251.74|249.19|246.09|4271
1698321600000|2023-10-26 12:00:00|251.61|248.51|252.71|249.61|253.19|250.09|251.56|248.46|3356
1698325200000|2023-10-26 13:00:00|252.73|249.63|250.07|246.97|253.06|249.96|250|246.9|3185
1698328800000|2023-10-26 14:00:00|250.06|246.96|247.2|244.1|251.53|248.43|242.35|239.25|5431
1698332400000|2023-10-26 15:00:00|247.21|244.11|245.32|242.22|247.46|244.36|242.82|239.72|4397
1698336000000|2023-10-26 16:00:00|245.31|242.21|244.15|241.05|245.64|242.54|243.55|240.45|4710
1698339600000|2023-10-26 17:00:00|244.16|241.06|246.87|243.77|246.91|243.81|243.92|240.82|2260
1698343200000|2023-10-26 18:00:00|246.88|243.78|246.29|243.19|247.02|243.92|246.12|243.02|1761
1698346800000|2023-10-26 19:00:00|246.27|243.17|247.16|244.06|247.36|244.26|246.12|243.02|1210
1698350400000|2023-10-26 20:00:00|247.14|244.04|248.37|245.27|248.47|245.37|246.9|243.8|1286
1698354000000|2023-10-26 21:00:00|248.38|245.28|248.67|245.57|248.7|245.6|247.77|244.67|921
1698357600000|2023-10-26 22:00:00|248.69|245.59|249.78|246.68|250.21|247.11|248.68|245.58|1614
1698361200000|2023-10-26 23:00:00|249.79|246.69|248.84|245.74|249.96|246.86|248.72|245.62|669
1698364800000|2023-10-27 00:00:00|248.88|245.78|246.61|243.51|249.16|246.06|246.31|243.21|1850
1698368400000|2023-10-27 01:00:00|246.62|243.52|243.46|240.36|247.09|243.99|242.84|239.74|3147
1698372000000|2023-10-27 02:00:00|243.47|240.37|245.27|242.17|246.34|243.24|242.79|239.69|1781
1698375600000|2023-10-27 03:00:00|245.26|242.16|246.22|243.12|246.26|243.16|245.12|242.02|1129
1698379200000|2023-10-27 04:00:00|246.23|243.13|245.81|242.71|246.27|243.17|244.92|241.82|1226
1698382800000|2023-10-27 05:00:00|245.82|242.72|244.95|241.85|245.9|242.8|243.64|240.54|1687
1698386400000|2023-10-27 06:00:00|244.96|241.86|245.83|242.73|246|242.9|244.62|241.52|1381
1698390000000|2023-10-27 07:00:00|245.84|242.74|243.38|240.28|245.85|242.75|243.08|239.98|1824
1698393600000|2023-10-27 08:00:00|243.37|240.27|245.63|242.53|245.85|242.75|242.88|239.78|1548
1698397200000|2023-10-27 09:00:00|245.64|242.54|247.68|244.58|248.5|245.4|245.58|242.48|2000
1698400800000|2023-10-27 10:00:00|247.69|244.59|246.37|243.27|247.8|244.7|246.35|243.25|1328
1698404400000|2023-10-27 11:00:00|246.35|243.25|245.89|242.79|246.84|243.74|244.53|241.43|2001
1698408000000|2023-10-27 12:00:00|245.84|242.74|247.28|244.18|248.65|245.55|244.91|241.81|2684
1698411600000|2023-10-27 13:00:00|247.27|244.17|247.02|243.92|248.09|244.99|246.75|243.65|2738
1698415200000|2023-10-27 14:00:00|247.05|243.95|243.87|240.77|247.19|244.09|242.99|239.89|3810
1698418800000|2023-10-27 15:00:00|243.86|240.76|244.82|241.72|245.59|242.49|243.11|240.01|2335
1698422400000|2023-10-27 16:00:00|244.8|241.7|241.06|237.96|245.14|242.04|239.39|236.29|2661
1698426000000|2023-10-27 17:00:00|241.04|237.94|237.94|234.84|241.33|238.23|235.03|231.93|2889
1698429600000|2023-10-27 18:00:00|237.95|234.85|238.26|235.16|238.35|235.25|236.08|232.98|2035
1698433200000|2023-10-27 19:00:00|238.23|235.13|239.83|236.73|239.83|236.73|238.19|235.09|1109
1698436800000|2023-10-27 20:00:00|239.85|236.75|239.91|236.81|240.35|237.25|239.51|236.41|716
1698476400000|2023-10-28 07:00:00|244.92|241.82|244.52|241.42|245.24|242.14|244.41|241.31|535
1698480000000|2023-10-28 08:00:00|244.51|241.41|245.3|242.2|245.87|242.77|244.02|240.92|1009
1698483600000|2023-10-28 09:00:00|245.31|242.21|245.6|242.5|246.33|243.23|244.72|241.62|722
1698487200000|2023-10-28 10:00:00|245.62|242.52|247.14|244.04|247.15|244.05|245.62|242.52|848
1698490800000|2023-10-28 11:00:00|247.13|244.03|246.38|243.28|248.52|245.42|246.37|243.27|1976
1698494400000|2023-10-28 12:00:00|246.39|243.29|246.39|243.29|248.32|245.22|245.47|242.37|1583
1698498000000|2023-10-28 13:00:00|246.46|243.36|246.57|243.47|247.35|244.25|245.79|242.69|842
1698501600000|2023-10-28 14:00:00|246.58|243.48|246.26|243.16|247.29|244.19|246.13|243.03|623
1698505200000|2023-10-28 15:00:00|246.25|243.15|246.97|243.87|247.17|244.07|245.69|242.59|773
1698508800000|2023-10-28 16:00:00|246.94|243.84|249.05|245.95|249.12|246.02|246.2|243.1|1107
1698512400000|2023-10-28 17:00:00|249.04|245.94|247.77|244.67|249.4|246.3|247.58|244.48|803
1698516000000|2023-10-28 18:00:00|247.72|244.62|247.66|244.56|247.95|244.85|246.88|243.78|647
1698519600000|2023-10-28 19:00:00|247.68|244.58|246.71|243.61|247.72|244.62|246.58|243.48|614
1698523200000|2023-10-28 20:00:00|246.69|243.59|248.17|245.07|248.66|245.56|246.48|243.38|531
1698526800000|2023-10-28 21:00:00|248.18|245.08|248.84|245.74|248.84|245.74|247.94|244.84|236
1698530400000|2023-10-28 22:00:00|248.8|245.7|247.02|243.92|248.8|245.7|246.3|243.2|886
1698534000000|2023-10-28 23:00:00|247.01|243.91|246.5|243.4|247.01|243.91|246.01|242.91|901
1698537600000|2023-10-29 00:00:00|246.44|243.34|245.24|242.14|247.72|244.62|244.94|241.84|1696
1698541200000|2023-10-29 01:00:00|245.31|242.21|245.07|241.97|246.17|243.07|243.84|240.74|2095
1698544800000|2023-10-29 02:00:00|245.03|241.93|245.17|242.07|245.44|242.34|244.37|241.27|719
1698548400000|2023-10-29 03:00:00|245.12|242.02|245.82|242.72|245.9|242.8|244.61|241.51|601
1698552000000|2023-10-29 04:00:00|245.79|242.69|246.75|243.65|247.14|244.04|245.55|242.45|695
1698555600000|2023-10-29 05:00:00|246.78|243.68|245.97|242.87|246.85|243.75|245.89|242.79|334
1698559200000|2023-10-29 06:00:00|246.02|242.92|246.72|243.62|247.02|243.92|245.75|242.65|568
1698562800000|2023-10-29 07:00:00|246.71|243.61|246.61|243.51|246.96|243.86|246.01|242.91|538
1698566400000|2023-10-29 08:00:00|246.57|243.47|247.66|244.56|247.67|244.57|246.32|243.22|719
1698570000000|2023-10-29 09:00:00|247.67|244.57|247.5|244.4|248.18|245.08|247.23|244.13|703
1698573600000|2023-10-29 10:00:00|247.51|244.41|247.12|244.02|247.54|244.44|246.81|243.71|440
1698577200000|2023-10-29 11:00:00|247.13|244.03|247.77|244.67|248.49|245.39|247.13|244.03|503
1698580800000|2023-10-29 12:00:00|247.78|244.68|248.25|245.15|248.36|245.26|247.66|244.56|677
1698584400000|2023-10-29 13:00:00|248.26|245.16|247.86|244.76|248.97|245.87|247.56|244.46|1159
1698588000000|2023-10-29 14:00:00|247.85|244.75|248.45|245.35|248.92|245.82|246.86|243.76|1012
1698591600000|2023-10-29 15:00:00|248.52|245.42|248.8|245.7|249.19|246.09|248.27|245.17|941
1698595200000|2023-10-29 16:00:00|248.81|245.71|247.93|244.83|248.87|245.77|247.72|244.62|872
1698598800000|2023-10-29 17:00:00|247.92|244.82|249.42|246.32|251.31|248.21|247.57|244.47|1339
1698602400000|2023-10-29 18:00:00|249.43|246.33|249.99|246.89|250.53|247.43|249.38|246.28|736
1698606000000|2023-10-29 19:00:00|249.98|246.88|249.51|246.41|249.98|246.88|248.89|245.79|325
1698609600000|2023-10-29 20:00:00|249.55|246.45|249.94|244.84|250.14|246.62|248.56|244.46|366
1698613200000|2023-10-29 21:00:00|249.97|244.87|248.88|243.78|250.59|245.49|248.56|243.46|411
1698616800000|2023-10-29 22:00:00|248.9|243.8|249.39|246.29|250|246.9|248.58|243.73|932
1698620400000|2023-10-29 23:00:00|249.4|246.3|247.66|244.56|249.49|246.39|247.34|244.24|926
1698624000000|2023-10-30 00:00:00|247.65|244.55|246.85|243.75|248.26|245.16|246.65|243.55|1148
1698627600000|2023-10-30 01:00:00|246.88|243.78|247.3|244.2|248.42|245.32|246.78|243.68|1026
1698631200000|2023-10-30 02:00:00|247.27|244.17|246.53|243.43|247.42|244.32|245.72|242.62|1478
1698634800000|2023-10-30 03:00:00|246.51|243.41|245.61|242.51|246.52|243.42|245.38|242.28|1001
1698638400000|2023-10-30 04:00:00|245.6|242.5|246.06|242.96|246.48|243.38|245.41|242.31|830
1698642000000|2023-10-30 05:00:00|246.05|242.95|244.89|241.79|246.47|243.37|244.72|241.62|896
1698645600000|2023-10-30 06:00:00|244.9|241.8|245.07|241.97|245.28|242.18|243.71|240.61|1121
1698649200000|2023-10-30 07:00:00|245.03|241.93|244.2|241.1|245.63|242.53|243.92|240.82|1115
1698652800000|2023-10-30 08:00:00|244.19|241.09|246.52|243.42|247.24|244.14|243.94|240.84|1846
1698656400000|2023-10-30 09:00:00|246.53|243.43|247.7|244.6|249.75|246.65|246.53|243.43|2649
1698660000000|2023-10-30 10:00:00|247.68|244.58|248.61|245.51|248.66|245.56|246.99|243.89|1470
1698663600000|2023-10-30 11:00:00|248.62|245.52|249.1|246|249.22|246.12|247.95|244.85|1044
1698667200000|2023-10-30 12:00:00|249.11|246.01|248.35|245.25|252.6|249.5|248.27|245.17|2191
1698670800000|2023-10-30 13:00:00|248.36|245.26|248.7|245.6|249.85|246.75|247.37|244.27|1922
1698674400000|2023-10-30 14:00:00|248.69|245.59|247.73|244.63|249.66|246.56|246.5|243.4|1966
1698678000000|2023-10-30 15:00:00|247.7|244.6|247.97|244.87|248.22|245.12|247.29|244.19|1293
1698681600000|2023-10-30 16:00:00|247.95|244.85|246.67|243.57|247.95|244.85|245.75|242.65|1292
1698685200000|2023-10-30 17:00:00|246.69|243.59|245.36|242.26|246.79|243.69|243.04|239.94|2167
1698688800000|2023-10-30 18:00:00|245.35|242.25|246.08|242.98|246.13|243.03|245.2|242.1|878
1698692400000|2023-10-30 19:00:00|246.07|242.97|246.95|243.85|247.15|244.05|245.75|242.65|792
1698696000000|2023-10-30 20:00:00|246.99|243.89|246.31|243.21|247.04|243.94|245.83|242.73|854
1698699600000|2023-10-30 21:00:00|246.32|243.22|247.22|244.12|247.52|244.42|245.9|242.8|461
1698703200000|2023-10-30 22:00:00|247.25|244.15|246.89|243.79|247.35|244.25|246.21|243.11|576
1698706800000|2023-10-30 23:00:00|246.88|243.78|247.52|244.42|247.87|244.77|246.82|243.72|594
1698710400000|2023-10-31 00:00:00|247.48|244.38|249.7|246.6|250.63|247.53|247.39|244.29|1347
1698714000000|2023-10-31 01:00:00|249.73|246.63|249.74|246.64|250.01|246.91|248.14|245.04|968
1698717600000|2023-10-31 02:00:00|249.75|246.65|247.3|244.2|250.01|246.91|246.4|243.3|1201
1698721200000|2023-10-31 03:00:00|247.27|244.17|245.94|242.84|247.55|244.45|245.81|242.71|943
1698724800000|2023-10-31 04:00:00|245.93|242.83|246.06|242.96|247.03|243.93|245.57|242.47|771
1698728400000|2023-10-31 05:00:00|246.03|242.93|246.73|243.63|246.96|243.86|245.32|242.22|777
1698732000000|2023-10-31 06:00:00|246.72|243.62|245.97|242.87|247.49|244.39|245.41|242.31|1034
1698735600000|2023-10-31 07:00:00|245.91|242.81|244.2|241.1|246.16|243.06|244.07|240.97|1259
1698739200000|2023-10-31 08:00:00|244.17|241.07|246.28|243.18|246.32|243.22|242.81|239.71|1458
1698742800000|2023-10-31 09:00:00|246.24|243.14|246.33|243.23|246.86|243.76|245.53|242.43|959
1698746400000|2023-10-31 10:00:00|246.35|243.25|245.83|242.73|246.58|243.48|245.67|242.57|786
1698750000000|2023-10-31 11:00:00|245.86|242.76|247.7|244.6|248.62|245.52|245.41|242.31|2039
1698753600000|2023-10-31 12:00:00|247.73|244.63|246.54|243.44|249.65|246.55|245.93|242.83|3081
1698757200000|2023-10-31 13:00:00|246.56|243.46|244.56|241.46|247.09|243.99|243.29|240.19|2775
1698760800000|2023-10-31 14:00:00|244.45|241.35|243.97|240.87|245.66|242.56|242.88|239.78|2653
1698764400000|2023-10-31 15:00:00|243.96|240.86|241.58|238.48|244.38|241.28|237.51|234.41|3269
1698768000000|2023-10-31 16:00:00|241.59|238.49|247.1|244|248.14|245.04|240.84|237.74|3178
1698771600000|2023-10-31 17:00:00|247.08|243.98|244.6|241.5|247.22|244.12|243.29|240.19|1497
1698775200000|2023-10-31 18:00:00|244.57|241.47|244.37|241.27|244.62|241.52|243.33|240.23|865
1698778800000|2023-10-31 19:00:00|244.45|241.35|243.91|240.81|245.19|242.09|243.45|240.35|1123
1698782400000|2023-10-31 20:00:00|243.92|240.82|245.09|241.99|245.92|242.82|243.68|240.58|1092
1698786000000|2023-10-31 21:00:00|245.16|242.06|244.8|241.7|245.66|242.56|244.38|241.28|708
1698789600000|2023-10-31 22:00:00|244.77|241.67|245.85|242.75|246.43|243.33|244.5|241.4|1037
1698793200000|2023-10-31 23:00:00|245.86|242.76|246.63|243.53|246.72|243.62|245.21|242.11|1118
1698796800000|2023-11-01 00:00:00|246.62|243.52|245.97|242.87|247.18|244.08|245.63|242.53|1892
1698800400000|2023-11-01 01:00:00|245.99|242.89|245.51|242.41|246.32|243.22|245.04|241.94|1589
1698804000000|2023-11-01 02:00:00|245.5|242.4|244.41|241.31|245.63|242.53|244.28|241.18|1141
1698807600000|2023-11-01 03:00:00|244.4|241.3|244.17|241.07|244.63|241.53|243.33|240.23|1309
1698811200000|2023-11-01 04:00:00|244.2|241.1|244.53|241.43|245.01|241.91|243.72|240.62|1022
1698814800000|2023-11-01 05:00:00|244.54|241.44|242.08|238.98|244.57|241.47|241.79|238.69|1042
1698818400000|2023-11-01 06:00:00|242.05|238.95|242.66|239.56|242.99|239.89|241.22|238.12|1144
1698822000000|2023-11-01 07:00:00|242.69|239.59|242.22|239.12|243.59|240.49|242.05|238.95|1027
1698825600000|2023-11-01 08:00:00|242.27|239.17|242.14|239.04|242.7|239.6|241.8|238.7|945
1698829200000|2023-11-01 09:00:00|242.16|239.06|241.79|238.69|242.61|239.51|241.09|237.99|869
1698832800000|2023-11-01 10:00:00|241.82|238.72|238.98|235.88|241.84|238.74|238.71|235.61|855
1698836400000|2023-11-01 11:00:00|238.95|235.85|240.19|237.09|240.3|237.2|238.75|235.65|924
1698840000000|2023-11-01 12:00:00|240.17|237.07|243.28|240.18|243.84|240.74|239.53|236.43|1226
1698843600000|2023-11-01 13:00:00|243.24|240.14|241.66|238.56|245.01|241.91|239.92|236.82|3075
1698847200000|2023-11-01 14:00:00|241.67|238.57|239.19|236.09|242.61|239.51|238.29|235.19|2042
1698850800000|2023-11-01 15:00:00|239.14|236.04|239.59|236.49|240.65|237.55|238.7|235.6|1860
1698854400000|2023-11-01 16:00:00|239.6|236.5|240.99|237.89|241.73|238.63|239.42|236.32|1490
1698858000000|2023-11-01 17:00:00|241|237.9|242.13|239.03|242.37|239.27|240.42|237.32|1577
1698861600000|2023-11-01 18:00:00|242.14|239.04|243.36|240.26|244.66|241.56|241.18|238.08|2891
1698865200000|2023-11-01 19:00:00|243.35|240.25|243.94|240.84|246.39|243.29|242.75|239.65|2548
1698868800000|2023-11-01 20:00:00|243.97|240.87|248.1|245|248.17|245.07|243.97|240.87|3070
1698872400000|2023-11-01 21:00:00|248.09|244.99|247.54|244.44|249.08|245.98|246.5|243.4|2902
1698876000000|2023-11-01 22:00:00|247.58|244.48|245.75|242.65|248.4|245.3|245.32|242.22|2194
1698879600000|2023-11-01 23:00:00|245.76|242.66|246.86|243.76|247.15|244.05|245.25|242.15|2255
1698883200000|2023-11-02 00:00:00|246.83|243.73|246.97|243.87|249.06|245.96|245.82|242.72|2542
1698886800000|2023-11-02 01:00:00|246.98|243.88|247.07|243.97|248.78|245.68|246.63|243.53|1993
1698890400000|2023-11-02 02:00:00|247.08|243.98|247.32|244.22|248.17|245.07|246.02|242.92|2068
1698894000000|2023-11-02 03:00:00|247.31|244.21|249.37|246.27|250.94|247.84|247.06|243.96|1860
1698897600000|2023-11-02 04:00:00|249.36|246.26|248.63|245.53|250.28|247.18|248.22|245.12|1282
1698901200000|2023-11-02 05:00:00|248.69|245.59|246.47|243.37|248.9|245.8|245.87|242.77|1408
1698904800000|2023-11-02 06:00:00|246.43|243.33|244.42|241.32|247.01|243.91|243.76|240.66|1774
1698908400000|2023-11-02 07:00:00|244.41|241.31|244.81|241.71|245.4|242.3|244.2|241.1|1238
1698912000000|2023-11-02 08:00:00|244.72|241.62|244.43|241.33|244.94|241.84|243.37|240.27|1639
1698915600000|2023-11-02 09:00:00|244.45|241.35|244.73|241.63|244.9|241.8|243.75|240.65|1121
1698919200000|2023-11-02 10:00:00|244.65|241.55|244.61|241.51|245.97|242.87|244.02|240.92|1633
1698922800000|2023-11-02 11:00:00|244.64|241.54|244.29|241.19|244.89|241.79|243.94|240.84|1621
1698926400000|2023-11-02 12:00:00|244.3|241.2|243.43|240.33|244.55|241.45|243.21|240.11|1859
1698930000000|2023-11-02 13:00:00|243.4|240.3|240.09|236.99|243.92|240.82|238.19|235.09|3673
1698933600000|2023-11-02 14:00:00|240.1|237|239.79|236.69|240.55|237.45|238.06|234.96|2176
1698937200000|2023-11-02 15:00:00|239.8|236.7|236.48|233.38|239.8|236.7|235.81|232.71|2059
1698940800000|2023-11-02 16:00:00|236.47|233.37|236.21|233.11|237.5|234.4|232.93|229.83|2195
1698944400000|2023-11-02 17:00:00|236.17|233.07|236.8|233.7|236.93|233.83|235.44|232.34|1485
1698948000000|2023-11-02 18:00:00|236.81|233.71|238.1|235|238.46|235.36|236.15|233.05|1111
1698951600000|2023-11-02 19:00:00|238.09|234.99|239.84|236.74|239.95|236.85|237.78|234.68|992
1698955200000|2023-11-02 20:00:00|239.85|236.75|238.58|235.48|240.22|237.12|237.91|234.81|1115
1698958800000|2023-11-02 21:00:00|238.59|235.49|238.22|235.12|238.67|235.57|237.4|234.3|1109
1698962400000|2023-11-02 22:00:00|238.23|235.13|236.42|233.32|238.23|235.13|236.21|233.11|1244
1698966000000|2023-11-02 23:00:00|236.46|233.36|237.17|234.07|237.51|234.41|235.76|232.66|846
1698969600000|2023-11-03 00:00:00|237.15|234.05|234.99|231.89|237.46|234.36|233.31|230.21|1457
1698973200000|2023-11-03 01:00:00|234.95|231.85|236.95|233.85|237.18|234.08|232.74|229.64|1989
1698976800000|2023-11-03 02:00:00|237|233.9|237.67|234.57|238.51|235.41|236.53|233.43|1618
1698980400000|2023-11-03 03:00:00|237.69|234.59|237.83|234.73|238.01|234.91|236.84|233.74|983
1698984000000|2023-11-03 04:00:00|237.86|234.76|238.49|235.39|238.66|235.56|237|233.9|1499
1698987600000|2023-11-03 05:00:00|238.5|235.4|238.93|235.83|239.37|236.27|237.93|234.83|1435
1698991200000|2023-11-03 06:00:00|238.97|235.87|238.86|235.76|239.96|236.86|238.42|235.32|1273
1698994800000|2023-11-03 07:00:00|238.88|235.78|239.6|236.5|239.74|236.64|238.55|235.45|1141
1698998400000|2023-11-03 08:00:00|239.57|236.47|239.06|235.96|240.6|237.5|237.54|234.44|1408
1699002000000|2023-11-03 09:00:00|239.05|235.95|241.14|238.04|242.54|239.44|238.13|235.03|2679
1699005600000|2023-11-03 10:00:00|241.17|238.07|237.97|234.87|242.1|239|236.79|233.69|2742
1699009200000|2023-11-03 11:00:00|238.09|234.99|238.16|235.06|238.56|235.46|237.48|234.38|1633
1699012800000|2023-11-03 12:00:00|238.18|235.08|238.24|235.14|239.37|236.27|236.48|233.38|1879
1699016400000|2023-11-03 13:00:00|238.25|235.15|239.43|236.33|239.49|236.39|237.48|234.38|1638
1699020000000|2023-11-03 14:00:00|239.42|236.32|239.49|236.39|240.66|237.56|238.82|235.72|1844
1699023600000|2023-11-03 15:00:00|239.52|236.42|239.64|236.54|240.36|237.26|239.14|236.04|1375
1699027200000|2023-11-03 16:00:00|239.67|236.57|238.67|235.57|240.02|236.92|237.94|234.84|1559
1699030800000|2023-11-03 17:00:00|238.62|235.52|237.37|234.27|238.74|235.64|236.57|233.47|1279
1699034400000|2023-11-03 18:00:00|237.32|234.22|238.57|235.47|238.84|235.74|236.76|233.66|1186
1699038000000|2023-11-03 19:00:00|238.56|235.46|239.01|235.91|239.37|236.27|237.92|234.82|1031
1699041600000|2023-11-03 20:00:00|239.03|235.93|239.54|236.44|240.03|236.93|238.73|235.63|1037
1699084800000|2023-11-04 08:00:00|239.71|236.61|240.38|237.28|240.43|237.33|238.99|235.89|1213
1699088400000|2023-11-04 09:00:00|240.39|237.29|239.61|236.51|240.62|237.52|239.48|236.38|677
1699092000000|2023-11-04 10:00:00|239.6|236.5|239.09|235.99|240.04|236.94|239.09|235.99|587
1699095600000|2023-11-04 11:00:00|239.1|236|239.05|235.95|239.65|236.55|238.56|235.46|476
1699099200000|2023-11-04 12:00:00|239.04|235.94|239.21|236.11|239.3|236.2|238.8|235.7|419
1699102800000|2023-11-04 13:00:00|239.2|236.1|238.87|235.77|239.54|236.44|238.28|235.18|413
1699106400000|2023-11-04 14:00:00|238.88|235.78|238.51|235.41|239.17|236.07|238.25|235.15|1084
1699110000000|2023-11-04 15:00:00|238.52|235.42|238.41|235.31|238.56|235.46|237.36|234.26|971
1699113600000|2023-11-04 16:00:00|238.44|235.34|238.63|235.53|239.06|235.96|238.26|235.16|525
1699117200000|2023-11-04 17:00:00|238.61|235.51|238.37|235.27|238.98|235.88|238.18|235.08|536
1699120800000|2023-11-04 18:00:00|238.34|235.24|238.57|235.47|238.64|235.54|237.64|234.54|421
1699124400000|2023-11-04 19:00:00|238.62|235.52|238.52|235.42|238.75|235.65|238.03|234.93|498
1699128000000|2023-11-04 20:00:00|238.57|235.47|239.25|236.15|239.29|236.19|238.46|235.36|356
1699131600000|2023-11-04 21:00:00|239.26|236.16|238.96|235.86|239.76|236.66|238.96|235.86|295
1699135200000|2023-11-04 22:00:00|238.97|235.87|241.24|238.14|241.24|238.14|238.97|235.87|638
1699138800000|2023-11-04 23:00:00|241.28|238.18|242.14|239.04|242.25|239.15|240.69|237.59|1029
1699142400000|2023-11-05 00:00:00|242.15|239.05|241.19|238.09|242.24|239.14|240.4|237.3|1342
1699146000000|2023-11-05 01:00:00|241.21|238.11|240.98|237.88|241.67|238.57|240.47|237.37|894
1699149600000|2023-11-05 02:00:00|241.01|237.91|241.34|238.24|241.36|238.26|239.76|236.66|584
1699153200000|2023-11-05 03:00:00|241.38|238.28|243.2|240.1|243.55|240.45|241.27|238.17|807
1699156800000|2023-11-05 04:00:00|243.21|240.11|242.88|239.78|243.81|240.71|242.22|239.12|698
1699160400000|2023-11-05 05:00:00|242.81|239.71|241.96|238.86|243.32|240.22|241.67|238.57|619
1699164000000|2023-11-05 06:00:00|241.97|238.87|241.23|238.13|242.18|239.08|240.97|237.87|487
1699167600000|2023-11-05 07:00:00|241.22|238.12|242.19|239.09|242.57|239.47|241.06|237.96|554
1699171200000|2023-11-05 08:00:00|242.23|239.13|240.81|237.71|242.4|239.3|240.45|237.35|913
1699174800000|2023-11-05 09:00:00|240.82|237.72|241.91|238.81|242.08|238.98|240.74|237.64|540
1699178400000|2023-11-05 10:00:00|241.9|238.8|242.36|239.26|242.36|239.26|241.41|238.31|693
1699182000000|2023-11-05 11:00:00|242.37|239.27|242.49|239.39|243.96|240.86|241.98|238.88|616
1699185600000|2023-11-05 12:00:00|242.5|239.4|243.86|240.76|244.89|241.79|242.31|239.21|1700
1699189200000|2023-11-05 13:00:00|243.9|240.8|237.86|234.76|244.37|241.27|235.45|232.35|1671
1699192800000|2023-11-05 14:00:00|237.85|234.75|239.66|236.56|240.47|237.37|237.79|234.69|2433
1699196400000|2023-11-05 15:00:00|239.65|236.55|238.88|235.78|239.92|236.82|238.26|235.16|1492
1699200000000|2023-11-05 16:00:00|238.87|235.77|238.21|235.11|239.53|236.43|237.95|234.85|1048
1699203600000|2023-11-05 17:00:00|238.22|235.12|239.07|235.97|240.38|237.28|237.64|234.54|1884
1699207200000|2023-11-05 18:00:00|239.06|235.96|238.57|235.47|239.17|236.07|238.01|234.91|880
1699210800000|2023-11-05 19:00:00|238.56|235.46|238.48|235.38|239.14|236.04|237.94|234.84|847
1699214400000|2023-11-05 20:00:00|238.46|235.36|240.05|234.95|240.39|236.12|238.2|234.36|779
1699218000000|2023-11-05 21:00:00|240.06|234.96|238.27|233.17|240.38|235.28|236.55|231.45|1506
1699221600000|2023-11-05 22:00:00|238.23|233.13|240.25|235.15|240.37|235.27|238.16|233.06|663
1699225200000|2023-11-05 23:00:00|240.26|235.16|240.33|235.23|242.62|237.52|240.26|235.16|1430
1699228800000|2023-11-06 00:00:00|240.39|235.29|240.72|237.62|240.73|237.63|238.83|234.62|1405
1699232400000|2023-11-06 01:00:00|240.73|237.63|239.5|236.4|241.7|238.6|239.18|236.08|1162
1699236000000|2023-11-06 02:00:00|239.44|236.34|239.85|236.75|240.44|237.34|239.04|235.94|771
1699239600000|2023-11-06 03:00:00|239.88|236.78|239.88|236.78|240.03|236.93|238.98|235.88|812
1699243200000|2023-11-06 04:00:00|239.91|236.81|238.76|235.66|240.14|237.04|238.06|234.96|1075
1699246800000|2023-11-06 05:00:00|238.77|235.67|238.42|235.32|239.36|236.26|237.23|234.13|1164
1699250400000|2023-11-06 06:00:00|238.45|235.35|238.95|235.85|238.98|235.88|237.59|234.49|871
1699254000000|2023-11-06 07:00:00|238.96|235.86|239.16|236.06|239.36|236.26|238.33|235.23|919
1699257600000|2023-11-06 08:00:00|239.13|236.03|239.59|236.49|239.6|236.5|238.39|235.29|1123
1699261200000|2023-11-06 09:00:00|239.6|236.5|240.6|237.5|240.6|237.5|239.29|236.19|1196
1699264800000|2023-11-06 10:00:00|240.61|237.51|240.92|237.82|241.93|238.83|240.25|237.15|1654
1699268400000|2023-11-06 11:00:00|240.93|237.83|241.42|238.32|241.57|238.47|240.47|237.37|1167
1699272000000|2023-11-06 12:00:00|241.43|238.33|241.25|238.15|241.49|238.39|240.62|237.52|1219
1699275600000|2023-11-06 13:00:00|241.19|238.09|240.54|237.44|241.79|238.69|239.48|236.38|1616
1699279200000|2023-11-06 14:00:00|240.53|237.43|241.38|238.28|241.47|238.37|240.14|237.04|1388
1699282800000|2023-11-06 15:00:00|241.4|238.3|241.91|238.81|244.93|241.83|241.18|238.08|2252
1699286400000|2023-11-06 16:00:00|241.9|238.8|242.35|239.25|243.41|240.31|240.55|237.45|1990
1699290000000|2023-11-06 17:00:00|242.34|239.24|242.39|239.29|243.37|240.27|241.59|238.49|1589
1699293600000|2023-11-06 18:00:00|242.41|239.31|242.37|239.27|242.73|239.63|241.07|237.97|1325
1699297200000|2023-11-06 19:00:00|242.4|239.3|243.48|240.38|243.78|240.68|241.71|238.61|857
1699300800000|2023-11-06 20:00:00|243.49|240.39|242.92|239.82|243.65|240.55|242.14|239.04|1028
1699304400000|2023-11-06 21:00:00|242.95|239.85|243.53|240.43|243.54|240.44|241.75|238.65|1035
1699308000000|2023-11-06 22:00:00|243.56|240.46|246.15|243.05|246.15|243.05|243.37|240.27|1125
1699311600000|2023-11-06 23:00:00|246.11|243.01|244.53|241.43|246.43|243.33|244.02|240.92|1782
1699315200000|2023-11-07 00:00:00|244.48|241.38|242.91|239.81|244.75|241.65|240.87|237.77|2519
1699318800000|2023-11-07 01:00:00|242.9|239.8|242.65|239.55|243.46|240.36|241.76|238.66|1505
1699322400000|2023-11-07 02:00:00|242.68|239.58|239.86|236.76|243.08|239.98|239.49|236.39|1722
1699326000000|2023-11-07 03:00:00|239.81|236.71|242.11|239.01|242.18|239.08|239.44|236.34|1680
1699329600000|2023-11-07 04:00:00|242.15|239.05|242.94|239.84|243.15|240.05|241.45|238.35|1488
1699333200000|2023-11-07 05:00:00|242.93|239.83|242.68|239.58|243.01|239.91|241.84|238.74|1224
1699336800000|2023-11-07 06:00:00|242.67|239.57|242.89|239.79|242.94|239.84|241.93|238.83|1203
1699340400000|2023-11-07 07:00:00|242.91|239.81|242.87|239.77|243.89|240.79|241.92|238.82|1746
1699344000000|2023-11-07 08:00:00|242.9|239.8|251.05|247.95|253.54|250.44|242.66|239.56|3427
1699347600000|2023-11-07 09:00:00|251.1|248|250.22|247.12|252.46|249.36|247.48|244.38|4113
1699351200000|2023-11-07 10:00:00|250.18|247.08|246.91|243.81|250.98|247.88|245.93|242.83|4423
1699354800000|2023-11-07 11:00:00|246.9|243.8|246.35|243.25|247.54|244.44|246.13|243.03|1335
1699358400000|2023-11-07 12:00:00|246.36|243.26|245.62|242.52|247.14|244.04|244.1|241|1405
1699362000000|2023-11-07 13:00:00|245.67|242.57|244|240.9|245.9|242.8|242.66|239.56|1876
1699365600000|2023-11-07 14:00:00|243.97|240.87|244.11|241.01|244.83|241.73|242.38|239.28|1766
1699369200000|2023-11-07 15:00:00|244.15|241.05|241.28|238.18|244.17|241.07|239.98|236.88|2571
1699372800000|2023-11-07 16:00:00|241.3|238.2|241.27|238.17|242.5|239.4|240.8|237.7|1468
1699376400000|2023-11-07 17:00:00|241.34|238.24|243.29|240.19|243.41|240.31|238.75|235.65|1964
1699380000000|2023-11-07 18:00:00|243.32|240.22|246.71|243.61|246.71|243.61|243.06|239.96|2187
1699383600000|2023-11-07 19:00:00|246.69|243.59|248.99|245.89|249.47|246.37|246.13|243.03|1533
1699387200000|2023-11-07 20:00:00|249.06|245.96|248.68|245.58|249.76|246.66|247.53|244.43|1986
1699390800000|2023-11-07 21:00:00|248.66|245.56|247.36|244.26|248.84|245.74|246.98|243.88|1491
1699394400000|2023-11-07 22:00:00|247.46|244.36|245.34|242.24|247.52|244.42|244.97|241.87|2075
1699398000000|2023-11-07 23:00:00|245.36|242.26|245.55|242.45|245.96|242.86|244.58|241.48|1170
1699401600000|2023-11-08 00:00:00|245.54|242.44|244.89|241.79|245.54|242.44|243.32|240.22|1386
1699405200000|2023-11-08 01:00:00|244.9|241.8|245.82|242.72|246.42|243.32|244.76|241.66|786
1699408800000|2023-11-08 02:00:00|245.81|242.71|245.05|241.95|246.27|243.17|244.9|241.8|2371
1699412400000|2023-11-08 03:00:00|245.04|241.94|244.66|241.56|245.16|242.06|244.61|241.51|262
1699416000000|2023-11-08 04:00:00|244.65|241.55|244.73|241.63|245.29|242.19|244.22|241.12|443
1699419600000|2023-11-08 05:00:00|244.74|241.64|244.29|241.19|245.07|241.97|243.53|240.43|850
1699423200000|2023-11-08 06:00:00|244.31|241.21|244.61|241.51|244.74|241.64|243.48|240.38|642
1699426800000|2023-11-08 07:00:00|244.65|241.55|244.32|241.22|244.98|241.88|243.99|240.89|1063
1699430400000|2023-11-08 08:00:00|244.31|241.21|245.02|241.92|245.22|242.12|244.09|240.99|1122
1699434000000|2023-11-08 09:00:00|245.04|241.94|245.42|242.32|245.58|242.48|244.84|241.74|825
1699437600000|2023-11-08 10:00:00|245.41|242.31|246.44|243.34|246.76|243.66|245.4|242.3|965
1699441200000|2023-11-08 11:00:00|246.45|243.35|245.53|242.43|246.52|243.42|245.39|242.29|406
1699444800000|2023-11-08 12:00:00|245.56|242.46|245.4|242.3|245.78|242.68|244.68|241.58|773
1699448400000|2023-11-08 13:00:00|245.38|242.28|246.24|243.14|246.25|243.15|244.3|241.2|1376
1699452000000|2023-11-08 14:00:00|246.25|243.15|245.25|242.15|246.63|243.53|244.93|241.83|1506
1699455600000|2023-11-08 15:00:00|245.22|242.12|244.42|241.32|245.22|242.12|243.48|240.38|1747
1699459200000|2023-11-08 16:00:00|244.39|241.29|245.73|242.63|246.02|242.92|243.69|240.59|1091
1699462800000|2023-11-08 17:00:00|245.68|242.58|245.11|242.01|245.93|242.83|243.94|240.84|1018
1699466400000|2023-11-08 18:00:00|245.1|242|246.76|243.66|246.88|243.78|244.87|241.77|1124
1699470000000|2023-11-08 19:00:00|246.77|243.67|247.87|244.77|248.89|245.79|246.17|243.07|2094
1699473600000|2023-11-08 20:00:00|247.88|244.78|247.26|244.16|248.5|245.4|246.61|243.51|1519
1699477200000|2023-11-08 21:00:00|247.21|244.11|246.86|243.76|248.74|245.64|245.69|242.59|2410
1699480800000|2023-11-08 22:00:00|246.81|243.71|247.67|244.57|248.69|245.59|246.77|243.67|1815
1699484400000|2023-11-08 23:00:00|247.68|244.58|247.06|243.96|248.85|245.75|246.63|243.53|1812
1699488000000|2023-11-09 00:00:00|247.1|244|248.04|244.94|248.57|245.47|245.76|242.66|1563
1699491600000|2023-11-09 01:00:00|248.11|245.01|250.63|247.53|251.74|248.64|247.21|244.11|2003
1699495200000|2023-11-09 02:00:00|250.68|247.58|253.74|250.64|255.2|252.1|250|246.9|2536
1699498800000|2023-11-09 03:00:00|253.77|250.67|252.36|249.26|253.97|250.87|251.39|248.29|1463
1699502400000|2023-11-09 04:00:00|252.37|249.27|252.52|249.42|252.99|249.89|250.93|247.83|1806
1699506000000|2023-11-09 05:00:00|252.57|249.47|252.07|248.97|252.77|249.67|251.08|247.98|1578
1699509600000|2023-11-09 06:00:00|252.08|248.98|253.4|250.3|253.59|250.49|252.08|248.98|1397
1699513200000|2023-11-09 07:00:00|253.41|250.31|250.05|246.95|253.5|250.4|249.69|246.59|1453
1699516800000|2023-11-09 08:00:00|250.01|246.91|251.47|248.37|251.75|248.65|249.91|246.81|990
1699520400000|2023-11-09 09:00:00|251.46|248.36|253.03|249.93|253.05|249.95|250.74|247.64|900
1699524000000|2023-11-09 10:00:00|253|249.9|251.77|248.67|253.98|250.88|251.6|248.5|1356
1699527600000|2023-11-09 11:00:00|251.71|248.61|251.53|248.43|251.79|248.69|250.32|247.22|1526
1699531200000|2023-11-09 12:00:00|251.55|248.45|251.96|248.86|253.04|249.94|250.86|247.76|2018
1699534800000|2023-11-09 13:00:00|251.99|248.89|251.74|248.64|252.69|249.59|249.26|246.16|2158
1699538400000|2023-11-09 14:00:00|251.77|248.67|256.59|253.49|258.24|255.14|250.98|247.88|3541
1699542000000|2023-11-09 15:00:00|256.49|253.39|254.76|251.66|259.46|256.36|254.09|250.99|2674
1699545600000|2023-11-09 16:00:00|254.85|251.75|240.71|237.61|258.34|254.33|236.33|233.23|714
1699549200000|2023-11-09 17:00:00|240.73|237.63|239.99|236.89|242.39|239.29|239.01|235.91|50
1699552800000|2023-11-09 18:00:00|239.88|236.78|236.12|233.02|258.36|240.74|235.53|232.43|1607
1699556400000|2023-11-09 19:00:00|236.13|233.03|236.32|233.22|237.09|233.99|234.71|231.61|3568
1699560000000|2023-11-09 20:00:00|236.31|233.21|235.9|232.8|236.31|233.21|231.95|228.85|3258
1699563600000|2023-11-09 21:00:00|235.91|232.81|237.8|234.7|238.37|235.27|235.28|232.18|3011
1699567200000|2023-11-09 22:00:00|237.79|234.69|240.38|237.28|240.45|237.35|237.63|234.53|2398
1699570800000|2023-11-09 23:00:00|240.37|237.27|241.61|238.51|241.61|238.51|239.54|236.44|2760
1699574400000|2023-11-10 00:00:00|241.69|238.59|240.08|236.98|244.02|240.92|239.88|236.78|4336
1699578000000|2023-11-10 01:00:00|240.07|236.97|242.75|239.65|242.8|239.7|239.51|236.41|1956
1699581600000|2023-11-10 02:00:00|242.74|239.64|243.46|240.36|243.54|240.44|241.75|238.65|2052
1699585200000|2023-11-10 03:00:00|243.47|240.37|242.16|239.06|244.18|241.08|242.1|239|2512
1699588800000|2023-11-10 04:00:00|242.15|239.05|243.03|239.93|243.15|240.05|241.81|238.71|2130
1699592400000|2023-11-10 05:00:00|243.04|239.94|242.68|239.58|243.1|240|241.6|238.5|2213
1699596000000|2023-11-10 06:00:00|242.69|239.59|241.25|238.15|242.79|239.69|240.65|237.55|2522
1699599600000|2023-11-10 07:00:00|241.24|238.14|240.57|237.47|242.09|238.99|239.79|236.69|3252
1699603200000|2023-11-10 08:00:00|240.58|237.48|239.93|236.83|240.89|237.79|237.35|234.25|3191
1699606800000|2023-11-10 09:00:00|240|236.9|241.36|238.26|241.52|238.42|239.56|236.46|1809
1699610400000|2023-11-10 10:00:00|241.35|238.25|241.46|238.36|241.47|238.37|239.96|236.86|1966
1699614000000|2023-11-10 11:00:00|241.45|238.35|242.53|239.43|243.87|240.77|241.06|237.96|3554
1699617600000|2023-11-10 12:00:00|242.54|239.44|242.26|239.16|242.61|239.51|238.77|235.67|3933
1699621200000|2023-11-10 13:00:00|242.27|239.17|238.75|235.65|242.36|239.26|238.24|235.14|3421
1699624800000|2023-11-10 14:00:00|238.74|235.64|237.56|234.46|240.26|237.16|235.35|232.25|4856
1699628400000|2023-11-10 15:00:00|237.51|234.41|240|236.9|240.26|237.16|237.38|234.28|3177
1699632000000|2023-11-10 16:00:00|239.98|236.88|240.95|237.85|241.41|238.31|239.67|236.57|3566
1699635600000|2023-11-10 17:00:00|240.96|237.86|241.55|238.45|241.6|238.5|240.51|237.41|2254
1699639200000|2023-11-10 18:00:00|241.54|238.44|241.68|238.58|242.65|239.55|241.3|238.2|2344
1699642800000|2023-11-10 19:00:00|241.69|238.59|241.02|237.92|242.49|239.39|240.98|237.88|2571
1699646400000|2023-11-10 20:00:00|241.01|237.91|241.21|238.11|241.35|238.25|240.27|237.17|1649
1699650000000|2023-11-10 21:00:00|241.2|238.1|241.75|238.65|242.36|239.26|241.13|238.03|1408
1699689600000|2023-11-11 08:00:00|237.34|234.24|236.86|233.76|237.57|234.47|236.29|233.19|2258
1699693200000|2023-11-11 09:00:00|236.98|233.88|238.73|235.63|238.78|235.68|236.7|233.6|1259
1699696800000|2023-11-11 10:00:00|238.75|235.65|238.96|235.86|238.99|235.89|238.08|234.98|1240
1699700400000|2023-11-11 11:00:00|238.94|235.84|238.28|235.18|239.01|235.91|237.92|234.82|1484
1699704000000|2023-11-11 12:00:00|238.27|235.17|239.45|236.35|239.45|236.35|237.36|234.26|1210
1699707600000|2023-11-11 13:00:00|239.44|236.34|240.75|237.65|240.77|237.67|239.24|236.14|871
1699711200000|2023-11-11 14:00:00|240.72|237.62|241.92|238.82|242|238.9|240.62|237.52|2567
1699714800000|2023-11-11 15:00:00|241.9|238.8|241.55|238.45|241.96|238.86|241.45|238.35|547
1699718400000|2023-11-11 16:00:00|240.46|237.36|242.35|239.25|243.06|239.96|240.43|237.33|1248
1699722000000|2023-11-11 17:00:00|242.34|239.24|241.71|238.61|243.32|240.22|239.43|236.33|3777
1699725600000|2023-11-11 18:00:00|241.72|238.62|240.78|237.68|241.96|238.86|240.66|237.56|1623
1699729200000|2023-11-11 19:00:00|240.69|237.59|240.95|237.85|241.05|237.95|240.26|237.16|1045
1699732800000|2023-11-11 20:00:00|240.97|237.87|239.08|235.98|241.02|237.92|238.74|235.64|1901
1699736400000|2023-11-11 21:00:00|239.07|235.97|238.2|235.1|239.66|236.56|237.78|234.68|2242
1699740000000|2023-11-11 22:00:00|238.23|235.13|237.52|234.42|238.43|235.33|235.76|232.66|2184
1699743600000|2023-11-11 23:00:00|237.5|234.4|238.17|235.07|238.21|235.11|235.62|232.52|2557
1699747200000|2023-11-12 00:00:00|238.18|235.08|234.86|231.76|238.51|235.41|232.07|228.97|4576
1699750800000|2023-11-12 01:00:00|234.85|231.75|236.33|233.23|236.85|233.75|233.76|230.66|2813
1699754400000|2023-11-12 02:00:00|236.32|233.22|236.32|233.22|236.44|233.34|235.1|232|2513
1699758000000|2023-11-12 03:00:00|236.3|233.2|236.98|233.88|237.48|234.38|235.89|232.79|1362
1699761600000|2023-11-12 04:00:00|236.96|233.86|236.93|233.83|237.38|234.28|235.76|232.66|1592
1699765200000|2023-11-12 05:00:00|236.92|233.82|237.74|234.64|237.74|234.64|236.44|233.34|1462
1699768800000|2023-11-12 06:00:00|237.72|234.62|239.46|236.36|239.56|236.46|237.42|234.32|1131
1699772400000|2023-11-12 07:00:00|239.45|236.35|240.26|237.16|241.08|237.98|239.44|236.34|2135
1699776000000|2023-11-12 08:00:00|240.28|237.18|240.48|237.38|240.62|237.52|238.54|235.44|2305
1699779600000|2023-11-12 09:00:00|240.47|237.37|239.23|236.13|240.59|237.49|238.57|235.47|2310
1699783200000|2023-11-12 10:00:00|239.25|236.15|239.35|236.25|240.08|236.98|238.31|235.21|1568
1699786800000|2023-11-12 11:00:00|239.34|236.24|239.09|235.99|240.1|237|238.93|235.83|1371
1699790400000|2023-11-12 12:00:00|239.08|235.98|237.8|234.7|239.38|236.28|236.98|233.88|2880
1699794000000|2023-11-12 13:00:00|237.84|234.74|238.59|235.49|238.62|235.52|236.29|233.19|2389
1699797600000|2023-11-12 14:00:00|238.6|235.5|239.34|236.24|239.77|236.67|238.56|235.46|1803
1699801200000|2023-11-12 15:00:00|239.35|236.25|238.89|235.79|239.74|236.64|238.17|235.07|1769
1699804800000|2023-11-12 16:00:00|238.9|235.8|237.92|234.82|239.42|236.32|237.88|234.78|1669
1699808400000|2023-11-12 17:00:00|237.93|234.83|238.24|235.14|238.52|235.42|237.65|234.55|1203
1699812000000|2023-11-12 18:00:00|238.25|235.15|238.42|235.32|238.88|235.78|237.29|234.19|1430
1699815600000|2023-11-12 19:00:00|238.44|235.34|237.66|234.56|238.58|235.48|237.13|234.03|1391
1699819200000|2023-11-12 20:00:00|237.67|234.57|239.55|234.45|239.62|234.94|237.27|233.39|851
1699822800000|2023-11-12 21:00:00|239.56|234.46|240.45|235.35|240.47|235.37|239.51|234.41|1056
1699826400000|2023-11-12 22:00:00|240.55|235.45|239.21|236.11|240.76|236.66|239.08|235.45|549
1699830000000|2023-11-12 23:00:00|239.24|236.14|238.14|235.04|239.54|236.44|236.8|233.7|1789
1699833600000|2023-11-13 00:00:00|238.11|235.01|240|236.9|240.34|237.24|237.34|234.24|1928
1699837200000|2023-11-13 01:00:00|239.97|236.87|240.49|237.39|241.25|238.15|239.95|236.85|1745
1699840800000|2023-11-13 02:00:00|240.5|237.4|240.25|237.15|241.42|238.32|239.96|236.86|1932
1699844400000|2023-11-13 03:00:00|240.24|237.14|236|232.9|240.27|237.17|235.53|232.43|3993
1699848000000|2023-11-13 04:00:00|235.99|232.89|236.59|233.49|237.08|233.98|235.59|232.49|3992
1699851600000|2023-11-13 05:00:00|236.58|233.48|236.34|233.24|236.88|233.78|235.53|232.43|3435
1699855200000|2023-11-13 06:00:00|236.32|233.22|238.73|235.63|238.95|235.85|234.7|231.6|2980
1699858800000|2023-11-13 07:00:00|238.72|235.62|239.04|235.94|241.79|238.69|238.38|235.28|4389
1699862400000|2023-11-13 08:00:00|239.02|235.92|240.27|237.17|240.35|237.25|238.78|235.68|1842
1699866000000|2023-11-13 09:00:00|240.29|237.19|239.36|236.26|240.41|237.31|238.78|235.68|2688
1699869600000|2023-11-13 10:00:00|239.35|236.25|237.26|234.16|239.65|236.55|236.33|233.23|3719
1699873200000|2023-11-13 11:00:00|237.25|234.15|236.64|233.54|237.42|234.32|235.53|232.43|5068
1699876800000|2023-11-13 12:00:00|236.63|233.53|237.3|234.2|237.31|234.21|235.39|232.29|3487
1699880400000|2023-11-13 13:00:00|237.28|234.18|236.6|233.5|237.32|234.22|235.88|232.78|4649
1699884000000|2023-11-13 14:00:00|236.59|233.49|236.91|233.81|237.51|234.41|233.65|230.55|7283
1699887600000|2023-11-13 15:00:00|236.92|233.82|239.54|236.44|239.64|236.54|236.12|233.02|6895
1699891200000|2023-11-13 16:00:00|239.53|236.43|239.04|235.94|240.55|237.45|237.47|234.37|6190
1699894800000|2023-11-13 17:00:00|239.05|235.95|240.45|237.35|241.07|237.97|236.76|233.66|6339
1699898400000|2023-11-13 18:00:00|240.46|237.36|239.82|236.72|240.73|237.63|239.32|236.22|3809
1699902000000|2023-11-13 19:00:00|239.8|236.7|240.84|237.74|240.89|237.79|239.12|236.02|2180
1699905600000|2023-11-13 20:00:00|240.87|237.77|240.7|237.6|241.12|238.02|239.67|236.57|3647
1699909200000|2023-11-13 21:00:00|240.71|237.61|236.88|233.78|240.85|237.75|235.26|232.16|11343
1699912800000|2023-11-13 22:00:00|236.87|233.77|236.45|233.35|238.2|235.1|236.21|233.11|3085
1699916400000|2023-11-13 23:00:00|236.46|233.36|235.56|232.46|236.92|233.82|235.29|232.19|2938
1699920000000|2023-11-14 00:00:00|235.57|232.47|235.91|232.81|237.27|234.17|233.08|229.98|6417
1699923600000|2023-11-14 01:00:00|235.92|232.82|237.23|234.13|237.73|234.63|235.92|232.82|2820
1699927200000|2023-11-14 02:00:00|237.24|234.14|239.06|235.96|239.09|235.99|236.91|233.81|2127
1699930800000|2023-11-14 03:00:00|239.04|235.94|238.93|235.83|239.43|236.33|238.24|235.14|3010
1699934400000|2023-11-14 04:00:00|238.92|235.82|239.65|236.55|239.74|236.64|238.84|235.74|2529
1699938000000|2023-11-14 05:00:00|239.64|236.54|239.7|236.6|239.82|236.72|238.99|235.89|2360
1699941600000|2023-11-14 06:00:00|239.71|236.61|239.07|235.97|239.82|236.72|238.8|235.7|2454
1699945200000|2023-11-14 07:00:00|239.08|235.98|239.91|236.81|239.93|236.83|239.03|235.93|1109
1699948800000|2023-11-14 08:00:00|239.9|236.8|240.05|236.95|240.41|237.31|239.58|236.48|2530
1699952400000|2023-11-14 09:00:00|240.07|236.97|238.11|235.01|240.18|237.08|238.04|234.94|2953
1699956000000|2023-11-14 10:00:00|238.14|235.04|237.04|233.94|238.42|235.32|236.71|233.61|3725
1699959600000|2023-11-14 11:00:00|237.03|233.93|236.2|233.1|237.06|233.96|234.63|231.53|5207
1699963200000|2023-11-14 12:00:00|236.19|233.09|237.35|234.25|237.42|234.32|235.67|232.57|4586
1699966800000|2023-11-14 13:00:00|237.34|234.24|238.27|235.17|239.72|236.62|236.87|233.77|4994
1699970400000|2023-11-14 14:00:00|238.28|235.18|237.56|234.46|238.93|235.83|237.56|234.46|3272
1699974000000|2023-11-14 15:00:00|237.6|234.5|236.93|233.83|237.66|234.56|234.95|231.85|7489
1699977600000|2023-11-14 16:00:00|236.94|233.84|236.24|233.14|237.32|234.22|236.19|233.09|4692
1699981200000|2023-11-14 17:00:00|236.21|233.11|235.09|231.99|236.35|233.25|234.95|231.85|4343
1699984800000|2023-11-14 18:00:00|235.1|232|228.01|224.91|235.45|232.35|221.97|218.87|10670
1699988400000|2023-11-14 19:00:00|228.02|224.92|229.84|226.74|230.86|227.76|227.45|224.35|7223
1699992000000|2023-11-14 20:00:00|229.86|226.76|230.37|227.27|231.8|228.7|229.51|226.41|3127
1699995600000|2023-11-14 21:00:00|230.36|227.26|232.32|229.22|232.4|229.3|230.14|227.04|2784
1699999200000|2023-11-14 22:00:00|232.35|229.25|233.05|229.95|233.05|229.95|231.84|228.74|1339
1700002800000|2023-11-14 23:00:00|233|229.9|233.52|230.42|233.52|230.42|232.9|229.8|1174
1700006400000|2023-11-15 00:00:00|233.51|230.41|233.32|230.22|234.35|231.25|233.32|230.22|2745
1700010000000|2023-11-15 01:00:00|233.34|230.24|232.32|229.22|233.59|230.49|232.12|229.02|2537
1700013600000|2023-11-15 02:00:00|232.31|229.21|232.63|229.53|232.78|229.68|231.74|228.64|1949
1700017200000|2023-11-15 03:00:00|232.64|229.54|231.86|228.76|232.76|229.66|231.76|228.66|2074
1700020800000|2023-11-15 04:00:00|231.88|228.78|233.4|230.3|233.42|230.32|231.84|228.74|1060
1700024400000|2023-11-15 05:00:00|233.38|230.28|233.4|230.3|233.57|230.47|232.97|229.87|1252
1700028000000|2023-11-15 06:00:00|233.39|230.29|233.35|230.25|233.49|230.39|232.55|229.45|1218
1700031600000|2023-11-15 07:00:00|233.4|230.3|233.6|230.5|233.89|230.79|233.18|230.08|1219
1700035200000|2023-11-15 08:00:00|233.61|230.51|233.96|230.86|234.17|231.07|233.52|230.42|1323
1700038800000|2023-11-15 09:00:00|234|230.9|233.06|229.96|234.14|231.04|232.93|229.83|1979
1700042400000|2023-11-15 10:00:00|233.08|229.98|233.46|230.36|233.46|230.36|232.73|229.63|1179
1700046000000|2023-11-15 11:00:00|233.55|230.45|236.15|233.05|236.49|233.39|233.55|230.45|1800
1700049600000|2023-11-15 12:00:00|236.17|233.07|234.87|231.77|236.21|233.11|234.77|231.67|3215
1700053200000|2023-11-15 13:00:00|234.88|231.78|234.29|231.19|235.06|231.96|233.57|230.47|2651
1700056800000|2023-11-15 14:00:00|234.28|231.18|233.79|230.69|234.94|231.84|233.44|230.34|2496
1700060400000|2023-11-15 15:00:00|233.8|230.7|234.96|231.86|234.99|231.89|233.68|230.58|2199
1700064000000|2023-11-15 16:00:00|234.93|231.83|235.34|232.24|235.54|232.44|234.45|231.35|2290
1700067600000|2023-11-15 17:00:00|235.3|232.2|234.83|231.73|235.31|232.21|234.16|231.06|2737
1700071200000|2023-11-15 18:00:00|234.84|231.74|236.64|233.54|237.19|234.09|234.37|231.27|4601
1700074800000|2023-11-15 19:00:00|236.67|233.57|237.91|234.81|237.91|234.81|236.12|233.02|4428
1700078400000|2023-11-15 20:00:00|237.97|234.87|237.94|234.84|238.56|235.46|237.39|234.29|5876
1700082000000|2023-11-15 21:00:00|237.92|234.82|237.11|234.01|238.01|234.91|236.99|233.89|2025
1700085600000|2023-11-15 22:00:00|237.1|234|238.61|235.51|238.68|235.58|236.96|233.86|1425
1700089200000|2023-11-15 23:00:00|238.62|235.52|239.56|236.46|239.81|236.71|238.59|235.49|1668
1700092800000|2023-11-16 00:00:00|239.57|236.47|245.63|242.53|246.33|243.23|238.92|235.82|4592
1700096400000|2023-11-16 01:00:00|245.62|242.52|241.18|238.08|246.33|243.23|240.86|237.76|5866
1700100000000|2023-11-16 02:00:00|241.17|238.07|240.6|237.5|241.28|238.18|240.26|237.16|3868
1700103600000|2023-11-16 03:00:00|240.61|237.51|240.7|237.6|240.74|237.64|240.06|236.96|2284
1700107200000|2023-11-16 04:00:00|240.74|237.64|240.31|237.21|240.8|237.7|239.66|236.56|1642
1700110800000|2023-11-16 05:00:00|240.32|237.22|240.01|236.91|240.33|237.23|239.66|236.56|1787
1700114400000|2023-11-16 06:00:00|240|236.9|240.4|237.3|240.52|237.42|239.66|236.56|2189
1700118000000|2023-11-16 07:00:00|240.41|237.31|241.95|238.85|242.35|239.25|240.28|237.18|3536
1700121600000|2023-11-16 08:00:00|241.94|238.84|239.06|235.96|242.02|238.92|238.4|235.3|5284
1700125200000|2023-11-16 09:00:00|239.07|235.97|238.66|235.56|239.54|236.44|237.58|234.48|4839
1700128800000|2023-11-16 10:00:00|238.69|235.59|238.29|235.19|239.09|235.99|238.12|235.02|1673
1700132400000|2023-11-16 11:00:00|238.19|235.09|238.45|235.35|240.24|237.14|238.05|234.95|5394
1700136000000|2023-11-16 12:00:00|238.47|235.37|237.26|234.16|238.55|235.45|236.27|233.17|5447
1700139600000|2023-11-16 13:00:00|237.25|234.15|235.99|232.89|237.38|234.28|233.77|230.67|5843
1700143200000|2023-11-16 14:00:00|235.97|232.87|236.56|233.46|236.58|233.48|234.31|231.21|5796
1700146800000|2023-11-16 15:00:00|236.31|233.21|233.88|230.78|236.95|233.85|232.64|229.54|3955
1700150400000|2023-11-16 16:00:00|233.87|230.77|238.73|235.63|238.82|235.72|233.56|230.46|3234
1700154000000|2023-11-16 17:00:00|238.74|235.64|236.91|233.81|239.06|235.96|236.71|233.61|2069
1700157600000|2023-11-16 18:00:00|236.92|233.82|238.04|234.94|238.41|235.31|235.27|232.17|5445
1700161200000|2023-11-16 19:00:00|238.03|234.93|237.65|234.55|238.67|235.57|233.13|230.03|10961
1700164800000|2023-11-16 20:00:00|237.64|234.54|234.95|231.85|237.9|234.8|234.64|231.54|7013
1700168400000|2023-11-16 21:00:00|234.96|231.86|233.9|230.8|235.06|231.96|233.42|230.32|5164
1700172000000|2023-11-16 22:00:00|233.89|230.79|235.56|232.46|236.76|233.66|233.88|230.78|1764
1700175600000|2023-11-16 23:00:00|235.57|232.47|235.42|232.32|235.87|232.77|234.2|231.1|2865
1700179200000|2023-11-17 00:00:00|235.4|232.3|234.77|231.67|235.88|232.78|233|229.9|3876
1700182800000|2023-11-17 01:00:00|234.8|231.7|236.26|233.16|236.26|233.16|234.2|231.1|1688
1700186400000|2023-11-17 02:00:00|236.14|233.04|235.04|231.94|236.36|233.26|234.75|231.65|2037
1700190000000|2023-11-17 03:00:00|235.03|231.93|234.55|231.45|235.14|232.04|233.82|230.72|1952
1700193600000|2023-11-17 04:00:00|234.56|231.46|234.34|231.24|234.77|231.67|233.42|230.32|2074
1700197200000|2023-11-17 05:00:00|234.32|231.22|234.44|231.34|234.52|231.42|233.61|230.51|2287
1700200800000|2023-11-17 06:00:00|234.47|231.37|234.16|231.06|235.3|232.2|233.9|230.8|2708
1700204400000|2023-11-17 07:00:00|234.17|231.07|233.38|230.28|234.46|231.36|232.9|229.8|3051
1700208000000|2023-11-17 08:00:00|233.37|230.27|234.62|231.52|234.69|231.59|232.85|229.75|2453
1700211600000|2023-11-17 09:00:00|234.63|231.53|234.05|230.95|235.12|232.02|233.62|230.52|3093
1700215200000|2023-11-17 10:00:00|234.03|230.93|231.42|228.32|234.1|231|229.23|226.13|7489
1700218800000|2023-11-17 11:00:00|231.43|228.33|231.17|228.07|231.65|228.55|230.57|227.47|2632
1700222400000|2023-11-17 12:00:00|231.18|228.08|230.93|227.83|231.2|228.1|229.44|226.34|4039
1700226000000|2023-11-17 13:00:00|230.99|227.89|230.33|227.23|232.6|229.5|230.02|226.92|3211
1700229600000|2023-11-17 14:00:00|230.34|227.24|227.96|224.86|230.81|227.71|226.56|223.46|6829
1700233200000|2023-11-17 15:00:00|227.92|224.82|223.92|220.82|228.2|225.1|223.22|220.12|7484
1700236800000|2023-11-17 16:00:00|223.93|220.83|225.56|222.46|226.15|223.05|223.1|220|3852
1700240400000|2023-11-17 17:00:00|225.55|222.45|229.91|226.81|229.91|226.81|225.32|222.22|5407
1700244000000|2023-11-17 18:00:00|229.9|226.8|230.23|227.13|230.23|227.13|229.1|226|2294
1700247600000|2023-11-17 19:00:00|230.29|227.19|229.1|226|230.51|227.41|228.91|225.81|2871
1700251200000|2023-11-17 20:00:00|229.11|226.01|229.54|226.44|230.1|227|228.93|225.83|1971
1700254800000|2023-11-17 21:00:00|229.53|226.43|228.71|225.61|229.74|226.64|228.33|225.23|1453
1700294400000|2023-11-18 08:00:00|228.69|225.59|228.69|225.59|228.69|225.59|228.69|225.59|1
1700298000000|2023-11-18 09:00:00|227.26|224.16|227.92|224.82|228.13|225.03|227.25|224.15|583
1700301600000|2023-11-18 10:00:00|227.93|224.83|228.78|225.68|228.78|225.68|227.75|224.65|1196
1700305200000|2023-11-18 11:00:00|228.74|225.64|227|223.9|228.74|225.64|226.96|223.86|1882
1700308800000|2023-11-18 12:00:00|226.99|223.89|227.24|224.14|227.56|224.46|226.74|223.64|1448
1700312400000|2023-11-18 13:00:00|227.25|224.15|226.24|223.14|227.67|224.57|225.15|222.05|4597
1700316000000|2023-11-18 14:00:00|226.25|223.15|227.48|224.38|227.91|224.81|226.13|223.03|2707
1700319600000|2023-11-18 15:00:00|227.49|224.39|228.6|225.5|228.83|225.73|227.49|224.39|2486
1700323200000|2023-11-18 16:00:00|228.61|225.51|228.11|225.01|229.09|225.99|227.95|224.85|3041
1700326800000|2023-11-18 17:00:00|228.1|225|228.84|225.74|228.84|225.74|227.5|224.4|3052
1700330400000|2023-11-18 18:00:00|228.88|225.78|229.6|226.5|229.62|226.52|228.49|225.39|1425
1700334000000|2023-11-18 19:00:00|229.61|226.51|229.34|226.24|229.81|226.71|229.11|226.01|922
1700337600000|2023-11-18 20:00:00|229.35|226.25|229.25|226.15|229.81|226.71|228.88|225.78|1194
1700341200000|2023-11-18 21:00:00|229.24|226.14|228.73|225.63|229.51|226.41|228.68|225.58|1242
1700344800000|2023-11-18 22:00:00|228.72|225.62|228.7|225.6|228.78|225.68|227.9|224.8|949
1700348400000|2023-11-18 23:00:00|228.68|225.58|229.06|225.96|229.17|226.07|228.42|225.32|1199
1700352000000|2023-11-19 00:00:00|229.04|225.94|227.05|223.95|229.06|225.96|226.94|223.84|2449
1700355600000|2023-11-19 01:00:00|227.06|223.96|227.3|224.2|227.47|224.37|225.71|222.61|2148
1700359200000|2023-11-19 02:00:00|227.29|224.19|228.37|225.27|228.39|225.29|226.61|223.51|1220
1700362800000|2023-11-19 03:00:00|228.38|225.28|229.69|226.59|229.8|226.7|228.13|225.03|2107
1700366400000|2023-11-19 04:00:00|229.68|226.58|229.25|226.15|229.73|226.63|228.71|225.61|1327
1700370000000|2023-11-19 05:00:00|229.26|226.16|229.45|226.35|229.83|226.73|229.11|226.01|1317
1700373600000|2023-11-19 06:00:00|229.44|226.34|230.3|227.2|230.32|227.22|229.29|226.19|1552
1700377200000|2023-11-19 07:00:00|230.31|227.21|230.59|227.49|230.98|227.88|230.2|227.1|1547
1700380800000|2023-11-19 08:00:00|230.61|227.51|230.19|227.09|231.13|228.03|230.11|227.01|1597
1700384400000|2023-11-19 09:00:00|230.2|227.1|230.22|227.12|230.43|227.33|229.9|226.8|1025
1700388000000|2023-11-19 10:00:00|230.21|227.11|229.38|226.28|230.23|227.13|229.27|226.17|1192
1700391600000|2023-11-19 11:00:00|229.37|226.27|228.78|225.68|229.4|226.3|227.91|224.81|1496
1700395200000|2023-11-19 12:00:00|228.76|225.66|228.97|225.87|229.03|225.93|228.22|225.12|1470
1700398800000|2023-11-19 13:00:00|228.95|225.85|229.07|225.97|229.32|226.22|228.79|225.69|1192
1700402400000|2023-11-19 14:00:00|229.05|225.95|229|225.9|229.15|226.05|228.37|225.27|1233
1700406000000|2023-11-19 15:00:00|228.99|225.89|229.41|226.31|229.51|226.41|228.58|225.48|1127
1700409600000|2023-11-19 16:00:00|229.38|226.28|229.26|226.16|229.67|226.57|229.03|225.93|1466
1700413200000|2023-11-19 17:00:00|229.27|226.17|229.4|226.3|229.87|226.77|229.15|226.05|981
1700416800000|2023-11-19 18:00:00|229.41|226.31|230.21|227.11|230.23|227.13|229.33|226.23|793
1700420400000|2023-11-19 19:00:00|230.22|227.12|230.23|227.13|230.23|227.13|229.95|226.85|874
1700424000000|2023-11-19 20:00:00|230.24|227.14|230.1|227|230.24|227.14|229.51|226.41|1539
1700427600000|2023-11-19 21:00:00|230.12|227.02|230.24|227.14|230.24|227.14|229.79|226.69|1146
1700431200000|2023-11-19 22:00:00|230.23|227.13|230.05|226.95|230.24|227.14|229.52|226.42|350
1700434800000|2023-11-19 23:00:00|230.1|227|231.77|228.67|232.4|229.3|230.1|227|1981
1700438400000|2023-11-20 00:00:00|231.78|228.68|231.33|228.23|231.85|228.75|230.39|227.29|2604
1700442000000|2023-11-20 01:00:00|231.35|228.25|231.09|227.99|231.79|228.69|230.91|227.81|1294
1700445600000|2023-11-20 02:00:00|231.08|227.98|231.12|228.02|231.15|228.05|230.47|227.37|1246
1700449200000|2023-11-20 03:00:00|231.13|228.03|230.72|227.62|231.29|228.19|230.18|227.08|2050
1700452800000|2023-11-20 04:00:00|230.74|227.64|230.96|227.86|231.21|228.11|230.21|227.11|1412
1700456400000|2023-11-20 05:00:00|230.97|227.87|230.25|227.15|231|227.9|230|226.9|2242
1700460000000|2023-11-20 06:00:00|230.26|227.16|230.75|227.65|230.75|227.65|230.05|226.95|1290
1700463600000|2023-11-20 07:00:00|230.78|227.68|231.48|228.38|231.48|228.38|230.15|227.05|1598
1700467200000|2023-11-20 08:00:00|231.47|228.37|230.57|227.47|231.48|228.38|230.33|227.23|1783
1700470800000|2023-11-20 09:00:00|230.58|227.48|231.79|228.69|231.8|228.7|230.42|227.32|1128
1700474400000|2023-11-20 10:00:00|231.8|228.7|231.79|228.69|231.95|228.85|231.31|228.21|1430
1700478000000|2023-11-20 11:00:00|231.8|228.7|231.11|228.01|232.17|229.07|230.58|227.48|1999
1700481600000|2023-11-20 12:00:00|231.09|227.99|230.7|227.6|231.11|228.01|230.44|227.34|2569
1700485200000|2023-11-20 13:00:00|230.69|227.59|230.37|227.27|231.09|227.99|230.33|227.23|2238
1700488800000|2023-11-20 14:00:00|230.38|227.28|231.15|228.05|231.24|228.14|227.29|224.19|4286
1700492400000|2023-11-20 15:00:00|231.14|228.04|230.34|227.24|231.42|228.32|229.97|226.87|3408
1700496000000|2023-11-20 16:00:00|230.33|227.23|227.54|224.44|230.77|227.67|227.35|224.25|4378
1700499600000|2023-11-20 17:00:00|227.55|224.45|230.45|227.35|231.07|227.97|227.44|224.34|4221
1700503200000|2023-11-20 18:00:00|230.46|227.36|229.57|226.47|231.28|228.18|228.83|225.73|4486
1700506800000|2023-11-20 19:00:00|229.59|226.49|229.71|226.61|230.15|227.05|228.66|225.56|1908
1700510400000|2023-11-20 20:00:00|229.72|226.62|229.38|226.28|229.89|226.79|229.14|226.04|2046
1700514000000|2023-11-20 21:00:00|229.39|226.29|228.49|225.39|229.43|226.33|226.31|223.21|3350
1700517600000|2023-11-20 22:00:00|228.54|225.44|228.58|225.48|229.28|226.18|227.82|224.72|995
1700521200000|2023-11-20 23:00:00|228.57|225.47|227.93|224.83|229.02|225.92|227.68|224.58|1625
1700524800000|2023-11-21 00:00:00|227.92|224.82|229.14|226.04|229.36|226.26|227.53|224.43|2251
1700528400000|2023-11-21 01:00:00|229.17|226.07|230.07|226.97|230.45|227.35|229.02|225.92|1339
1700532000000|2023-11-21 02:00:00|230.06|226.96|227.6|224.5|230.13|227.03|227.02|223.92|3340
1700535600000|2023-11-21 03:00:00|227.62|224.52|229.06|225.96|229.1|226|227.38|224.28|1462
1700539200000|2023-11-21 04:00:00|229.07|225.97|228.56|225.46|229.19|226.09|228.35|225.25|1972
1700542800000|2023-11-21 05:00:00|228.57|225.47|228.47|225.37|228.8|225.7|228|224.9|1604
1700546400000|2023-11-21 06:00:00|228.45|225.35|229.18|226.08|229.24|226.14|228.33|225.23|769
1700550000000|2023-11-21 07:00:00|229.16|226.06|227.86|224.76|229.16|226.06|227.71|224.61|1668
1700553600000|2023-11-21 08:00:00|227.87|224.77|233.26|230.16|233.44|230.34|227.67|224.57|2561
1700557200000|2023-11-21 09:00:00|233.27|230.17|231.57|228.47|236.49|233.39|231.57|228.47|6042
1700560800000|2023-11-21 10:00:00|231.59|228.49|234.73|231.63|234.73|231.63|231.24|228.14|1716
1700564400000|2023-11-21 11:00:00|234.74|231.64|233.49|230.39|234.93|231.83|231.77|228.67|4370
1700568000000|2023-11-21 12:00:00|233.5|230.4|233.66|230.56|233.75|230.65|232.09|228.99|2465
1700571600000|2023-11-21 13:00:00|233.81|230.71|233.75|230.65|234.9|231.8|233.07|229.97|3361
1700575200000|2023-11-21 14:00:00|233.76|230.66|234.35|231.25|235.68|232.58|231.93|228.83|7109
1700578800000|2023-11-21 15:00:00|234.34|231.24|233.33|230.23|235.05|231.95|227.46|224.36|14255
1700582400000|2023-11-21 16:00:00|233.35|230.25|234.35|231.25|237.84|234.74|231.32|228.22|8471
1700586000000|2023-11-21 17:00:00|234.51|231.41|226.97|223.87|235.34|232.24|223.76|220.66|11273
1700589600000|2023-11-21 18:00:00|226.96|223.86|226.96|223.86|227.32|224.22|223.06|219.96|11017
1700593200000|2023-11-21 19:00:00|226.97|223.87|227.94|224.84|229.05|225.95|226.12|223.02|5667
1700596800000|2023-11-21 20:00:00|227.95|224.85|228.56|225.46|229.73|226.63|226.54|223.44|4996
1700600400000|2023-11-21 21:00:00|228.54|225.44|224.46|221.36|229|225.9|223.87|220.77|4264
1700604000000|2023-11-21 22:00:00|224.39|221.29|216.04|212.94|224.39|221.29|214.55|211.45|7301
1700607600000|2023-11-21 23:00:00|216.05|212.95|218.04|214.94|219.89|216.79|215.64|212.54|7986
1700611200000|2023-11-22 00:00:00|218.02|214.92|220.73|217.63|220.74|217.64|217.22|214.12|3307
1700614800000|2023-11-22 01:00:00|220.74|217.64|219.83|216.73|220.89|217.79|219.77|216.67|2111
1700618400000|2023-11-22 02:00:00|219.81|216.71|220.93|217.83|220.93|217.83|219.3|216.2|1754
1700622000000|2023-11-22 03:00:00|220.92|217.82|221.7|218.6|221.7|218.6|220.46|217.36|1438
1700625600000|2023-11-22 04:00:00|221.69|218.59|221.72|218.62|222.02|218.92|221.06|217.96|1774
1700629200000|2023-11-22 05:00:00|221.71|218.61|221.2|218.1|221.95|218.85|220.94|217.84|1822
1700632800000|2023-11-22 06:00:00|221.22|218.12|222.23|219.13|222.47|219.37|221.06|217.96|1779
1700636400000|2023-11-22 07:00:00|222.24|219.14|221.84|218.74|222.73|219.63|221.79|218.69|1979
1700640000000|2023-11-22 08:00:00|221.85|218.75|222.15|219.05|222.37|219.27|221.57|218.47|1549
1700643600000|2023-11-22 09:00:00|222.14|219.04|222.73|219.63|222.79|219.69|221.89|218.79|1694
1700647200000|2023-11-22 10:00:00|222.74|219.64|221.85|218.75|222.83|219.73|221.04|217.94|2239
1700650800000|2023-11-22 11:00:00|221.83|218.73|219.99|216.89|221.84|218.74|219.78|216.68|2583
1700654400000|2023-11-22 12:00:00|220|216.9|221.52|218.42|221.68|218.58|219.79|216.69|1875
1700658000000|2023-11-22 13:00:00|221.53|218.43|221.85|218.75|222.04|218.94|220.94|217.84|2990
1700661600000|2023-11-22 14:00:00|221.92|218.82|221.02|217.92|222.3|219.2|220.32|217.22|2716
1700665200000|2023-11-22 15:00:00|221.01|217.91|220.67|217.57|221.7|218.6|219.45|216.35|3405
1700668800000|2023-11-22 16:00:00|220.68|217.58|220.44|217.34|221.38|218.28|219.36|216.26|3395
1700672400000|2023-11-22 17:00:00|220.45|217.35|221.11|218.01|221.31|218.21|220.29|217.19|2514
1700676000000|2023-11-22 18:00:00|221.12|218.02|224.09|220.99|224.21|221.11|220.78|217.68|3803
1700679600000|2023-11-22 19:00:00|224.1|221|224.27|221.17|225.01|221.91|223.49|220.39|3135
1700683200000|2023-11-22 20:00:00|224.26|221.16|225.23|222.13|225.32|222.22|223.61|220.51|2661
1700686800000|2023-11-22 21:00:00|225.28|222.18|225.71|222.61|226.27|223.17|224.95|221.85|3672
1700690400000|2023-11-22 22:00:00|225.76|222.66|225.35|222.25|226.31|223.21|225.09|221.99|1263
1700694000000|2023-11-22 23:00:00|225.36|222.26|225.43|222.33|225.82|222.72|224.7|221.6|1805
1700697600000|2023-11-23 00:00:00|225.44|222.34|224.4|221.3|225.9|222.8|224.08|220.98|1318
1700701200000|2023-11-23 01:00:00|224.37|221.27|225.64|222.54|225.9|222.8|224.27|221.17|612
1700704800000|2023-11-23 02:00:00|225.65|222.55|226.35|223.25|226.52|223.42|225.32|222.22|622
1700708400000|2023-11-23 03:00:00|226.34|223.24|226.93|223.83|229.12|226.02|226.34|223.24|869
1700712000000|2023-11-23 04:00:00|226.92|223.82|226.9|223.8|227.32|224.22|226.31|223.21|693
1700715600000|2023-11-23 05:00:00|226.94|223.84|226.84|223.74|227.33|224.23|226.4|223.3|749
1700719200000|2023-11-23 06:00:00|226.86|223.76|228.2|225.1|228.2|225.1|226.63|223.53|488
1700722800000|2023-11-23 07:00:00|228.25|225.15|227.59|224.49|228.58|225.48|227.45|224.35|547
1700726400000|2023-11-23 08:00:00|227.6|224.5|227.68|224.58|227.92|224.82|226.9|223.8|690
1700730000000|2023-11-23 09:00:00|227.69|224.59|227.75|224.65|227.8|224.7|226.8|223.7|601
1700733600000|2023-11-23 10:00:00|227.8|224.7|226.53|223.43|227.85|224.75|226.4|223.3|677
1700737200000|2023-11-23 11:00:00|226.52|223.42|226.61|223.51|226.67|223.57|225.49|222.39|1321
1700740800000|2023-11-23 12:00:00|226.62|223.52|225.5|222.4|226.98|223.88|225.47|222.37|849
1700744400000|2023-11-23 13:00:00|225.49|222.39|225.4|222.3|225.98|222.88|224.94|221.84|838
1700748000000|2023-11-23 14:00:00|225.36|222.26|224.71|221.61|225.7|222.6|224.53|221.43|680
1700751600000|2023-11-23 15:00:00|224.7|221.6|224.41|221.31|225|221.9|223.47|220.37|1465
1700755200000|2023-11-23 16:00:00|224.42|221.32|225.11|222.01|225.41|222.31|224.27|221.17|845
1700758800000|2023-11-23 17:00:00|225.14|222.04|226.23|223.13|226.5|223.4|224.99|221.89|609
1700762400000|2023-11-23 18:00:00|226.21|223.11|226.33|223.23|226.63|223.53|226|222.9|465
1700766000000|2023-11-23 19:00:00|226.39|223.29|226.41|223.31|226.81|223.71|225.72|222.62|428
1700769600000|2023-11-23 20:00:00|226.45|223.35|226.4|223.3|227.01|223.91|226.39|223.29|312
1700773200000|2023-11-23 21:00:00|226.42|223.32|227.03|223.93|227.2|224.1|226.42|223.32|423
1700776800000|2023-11-23 22:00:00|227.04|223.94|227.1|224|227.16|224.06|226.71|223.61|378
1700780400000|2023-11-23 23:00:00|227.15|224.05|226.75|223.65|227.58|224.48|226.71|223.61|274
1700784000000|2023-11-24 00:00:00|226.76|223.66|227.46|224.36|227.63|224.53|226.58|223.48|390
1700787600000|2023-11-24 01:00:00|227.5|224.4|227.35|224.25|228.21|225.11|227.24|224.14|223
1700791200000|2023-11-24 02:00:00|227.33|224.23|227.45|224.35|227.72|224.62|227.15|224.05|67
1700794800000|2023-11-24 03:00:00|227.44|224.34|227.03|223.93|227.54|224.44|226.86|223.76|135
1700798400000|2023-11-24 04:00:00|227.06|223.96|227.25|224.15|227.34|224.24|227.06|223.96|120
1700802000000|2023-11-24 05:00:00|227.23|224.13|227.35|224.25|227.35|224.25|226.7|223.6|131
1700805600000|2023-11-24 06:00:00|227.36|224.26|226.88|223.78|227.42|224.32|226.85|223.75|182
1700809200000|2023-11-24 07:00:00|226.85|223.75|227.45|224.35|227.5|224.4|226.35|223.25|236
1700812800000|2023-11-24 08:00:00|227.48|224.38|226.45|223.35|227.53|224.43|226.35|223.25|745
1700816400000|2023-11-24 09:00:00|226.46|223.36|227.49|224.39|227.94|224.84|226|222.9|790
1700820000000|2023-11-24 10:00:00|227.5|224.4|227.4|224.3|229.1|226|227.21|224.11|1364
1700823600000|2023-11-24 11:00:00|227.41|224.31|227.44|224.34|228.7|225.6|227.3|224.2|1298
1700827200000|2023-11-24 12:00:00|227.45|224.35|227.4|224.3|228.55|225.45|227.26|224.16|765
1700830800000|2023-11-24 13:00:00|227.42|224.32|227.47|224.37|227.68|224.58|226.84|223.74|563
1700834400000|2023-11-24 14:00:00|227.44|224.34|227.44|224.34|227.53|224.43|226.65|223.55|560
1700838000000|2023-11-24 15:00:00|227.5|224.4|229.43|226.33|231.71|228.61|227.42|224.32|1411
1700841600000|2023-11-24 16:00:00|229.42|226.32|227.63|224.53|230.33|227.23|226.76|223.66|1523
1700845200000|2023-11-24 17:00:00|227.64|224.54|228.4|225.3|228.86|225.76|227.64|224.54|1307
1700848800000|2023-11-24 18:00:00|228.39|225.29|228.19|225.09|228.63|225.53|227.96|224.86|1259
1700852400000|2023-11-24 19:00:00|228.2|225.1|228.47|225.37|228.48|225.38|227.79|224.69|949
1700856000000|2023-11-24 20:00:00|228.46|225.36|228.71|225.61|228.85|225.75|227.91|224.81|715
1700859600000|2023-11-24 21:00:00|228.74|225.64|228.58|225.48|229.17|226.07|228.52|225.42|874
1700899200000|2023-11-25 08:00:00|228.55|225.45|229.47|226.37|229.72|226.62|228.55|225.45|473
1700902800000|2023-11-25 09:00:00|229.46|226.36|229.2|226.1|229.66|226.56|228.96|225.86|506
1700906400000|2023-11-25 10:00:00|229.21|226.11|228.22|225.12|229.21|226.11|227.83|224.73|965
1700910000000|2023-11-25 11:00:00|228.21|225.11|227.95|224.85|228.42|225.32|227.23|224.13|1386
1700913600000|2023-11-25 12:00:00|227.94|224.84|229.06|225.96|229.84|226.74|227.85|224.75|863
1700917200000|2023-11-25 13:00:00|229.05|225.95|228.94|225.84|229.13|226.03|228.53|225.43|759
1700920800000|2023-11-25 14:00:00|228.95|225.85|228.9|225.8|229|225.9|228.35|225.25|971
1700924400000|2023-11-25 15:00:00|228.88|225.78|229.14|226.04|229.14|226.04|228.13|225.03|645
1700928000000|2023-11-25 16:00:00|229.15|226.05|228.65|225.55|229.39|226.29|228.56|225.46|602
1700931600000|2023-11-25 17:00:00|228.63|225.53|228.71|225.61|228.92|225.82|228.6|225.5|474
1700935200000|2023-11-25 18:00:00|228.7|225.6|228.68|225.58|229.03|225.93|228.54|225.44|542
1700938800000|2023-11-25 19:00:00|228.67|225.57|228.53|225.43|228.94|225.84|228.44|225.34|496
1700942400000|2023-11-25 20:00:00|228.54|225.44|228.27|225.17|228.76|225.66|228.16|225.06|526
1700946000000|2023-11-25 21:00:00|228.28|225.18|228.69|225.59|228.69|225.59|228.28|225.18|291
1700949600000|2023-11-25 22:00:00|228.68|225.58|228.76|225.66|228.86|225.76|228.53|225.43|277
1700953200000|2023-11-25 23:00:00|228.75|225.65|229.25|226.15|229.25|226.15|228.64|225.54|376
1700956800000|2023-11-26 00:00:00|229.28|226.18|229.37|226.27|229.48|226.38|229.08|225.98|694
1700960400000|2023-11-26 01:00:00|229.36|226.26|228.82|225.72|229.37|226.27|228.59|225.49|981
1700964000000|2023-11-26 02:00:00|228.83|225.73|230.23|227.13|230.27|227.17|228.66|225.56|1003
1700967600000|2023-11-26 03:00:00|230.3|227.2|229.72|226.62|230.48|227.38|229.41|226.31|708
1700971200000|2023-11-26 04:00:00|229.74|226.64|230.26|227.16|230.37|227.27|229.38|226.28|908
1700974800000|2023-11-26 05:00:00|230.25|227.15|231.02|227.92|231.2|228.1|229.93|226.83|774
1700978400000|2023-11-26 06:00:00|231.03|227.93|231.1|228|231.28|228.18|230.36|227.26|943
1700982000000|2023-11-26 07:00:00|231.09|227.99|230.88|227.78|231.13|228.03|230.79|227.69|637
1700985600000|2023-11-26 08:00:00|230.89|227.79|230.43|227.33|231.23|228.13|230.39|227.29|624
1700989200000|2023-11-26 09:00:00|230.42|227.32|230.57|227.47|230.61|227.51|230.19|227.09|423
1700992800000|2023-11-26 10:00:00|230.56|227.46|229.42|226.32|230.6|227.5|229.26|226.16|568
1700996400000|2023-11-26 11:00:00|229.43|226.33|229.7|226.6|230.19|227.09|229.43|226.33|730
1701000000000|2023-11-26 12:00:00|229.68|226.58|230.12|227.02|230.2|227.1|228.82|225.72|1494
1701003600000|2023-11-26 13:00:00|230.18|227.08|229.44|226.34|230.19|227.09|228.82|225.72|1145
1701007200000|2023-11-26 14:00:00|229.42|226.32|228.12|225.02|229.46|226.36|227.62|224.52|1895
1701010800000|2023-11-26 15:00:00|228.07|224.97|227.55|224.45|228.81|225.71|227.11|224.01|1372
1701014400000|2023-11-26 16:00:00|227.54|224.44|226.04|222.94|227.86|224.76|223.53|220.43|3339
1701018000000|2023-11-26 17:00:00|226.03|222.93|227.21|224.11|227.29|224.19|225.75|222.65|768
1701021600000|2023-11-26 18:00:00|227.25|224.15|226.9|223.8|227.82|224.72|226.64|223.54|1068
1701025200000|2023-11-26 19:00:00|226.83|223.73|227.35|224.25|227.39|224.29|226.61|223.51|653
1701028800000|2023-11-26 20:00:00|227.33|224.23|229.2|224.1|229.85|224.79|227.03|223.59|1064
1701032400000|2023-11-26 21:00:00|229.21|224.11|229.09|223.99|229.31|224.21|228.31|223.21|728
1701036000000|2023-11-26 22:00:00|229.1|224|228.17|225.07|229.2|225.6|228.13|224|212
1701039600000|2023-11-26 23:00:00|228.15|225.05|228.37|225.27|228.51|225.41|227.52|224.42|550
1701043200000|2023-11-27 00:00:00|228.38|225.28|229.1|226|229.5|226.4|228.38|225.28|540
1701046800000|2023-11-27 01:00:00|229.11|226.01|228.7|225.6|229.23|226.13|228.41|225.31|635
1701050400000|2023-11-27 02:00:00|228.69|225.59|227.5|224.4|231.1|228|227.42|224.32|1625
1701054000000|2023-11-27 03:00:00|227.48|224.38|226.5|223.4|227.6|224.5|225.33|222.23|882
1701057600000|2023-11-27 04:00:00|226.47|223.37|227.09|223.99|227.2|224.1|226.3|223.2|477
1701061200000|2023-11-27 05:00:00|227.08|223.98|227.02|223.92|227.31|224.21|226.74|223.64|576
1701064800000|2023-11-27 06:00:00|227.01|223.91|226.41|223.31|228|224.9|226.4|223.3|634
1701068400000|2023-11-27 07:00:00|226.4|223.3|226.34|223.24|227.03|223.93|224.64|221.54|1239
1701072000000|2023-11-27 08:00:00|226.33|223.23|225.98|222.88|226.87|223.77|225.91|222.81|916
1701075600000|2023-11-27 09:00:00|225.97|222.87|225.8|222.7|226.82|223.72|225.77|222.67|668
1701079200000|2023-11-27 10:00:00|225.79|222.69|223.61|220.51|225.9|222.8|222.84|219.74|1258
1701082800000|2023-11-27 11:00:00|223.6|220.5|224.02|220.92|224.2|221.1|222.89|219.79|1093
1701086400000|2023-11-27 12:00:00|224.03|220.93|225.81|222.71|229.21|226.11|223.8|220.7|2198
1701090000000|2023-11-27 13:00:00|225.79|222.69|227.1|224|227.44|224.34|225.6|222.5|1645
1701093600000|2023-11-27 14:00:00|227.09|223.99|225.88|222.78|227.4|224.3|225.35|222.25|1981
1701097200000|2023-11-27 15:00:00|225.9|222.8|224.85|221.75|227.15|224.05|224.64|221.54|2096
1701100800000|2023-11-27 16:00:00|224.82|221.72|226.8|223.7|226.8|223.7|224.69|221.59|1481
1701104400000|2023-11-27 17:00:00|226.78|223.68|223.89|220.79|227.7|224.6|223.69|220.59|1079
1701108000000|2023-11-27 18:00:00|223.88|220.78|223.4|220.3|224.69|221.59|223.33|220.23|775
1701111600000|2023-11-27 19:00:00|223.37|220.27|222.57|219.47|223.83|220.73|220.96|217.86|1460
1701115200000|2023-11-27 20:00:00|222.6|219.5|222.06|218.96|222.99|219.89|221.6|218.5|1039
1701118800000|2023-11-27 21:00:00|222.07|218.97|223.22|220.12|223.6|220.5|221.93|218.83|697
1701122400000|2023-11-27 22:00:00|223.2|220.1|223.94|220.84|223.94|220.84|222.96|219.86|474
1701126000000|2023-11-27 23:00:00|223.93|220.83|224.8|221.7|225.15|222.05|223.93|220.83|542
1701129600000|2023-11-28 00:00:00|224.82|221.72|224.81|221.71|225.31|222.21|224.19|221.09|512
1701133200000|2023-11-28 01:00:00|224.83|221.73|223.88|220.78|224.83|221.73|223.78|220.68|266
1701136800000|2023-11-28 02:00:00|223.86|220.76|224.31|221.21|224.42|221.32|222.93|219.83|284
1701140400000|2023-11-28 03:00:00|224.28|221.18|223.82|220.72|224.5|221.4|223.65|220.55|313
1701144000000|2023-11-28 04:00:00|223.86|220.76|222.85|219.75|224.1|221|222.85|219.75|599
1701147600000|2023-11-28 05:00:00|222.86|219.76|221.62|218.52|222.97|219.87|221.11|218.01|1313
1701151200000|2023-11-28 06:00:00|221.61|218.51|224.29|221.19|225.97|222.87|221.22|218.12|1012
1701154800000|2023-11-28 07:00:00|224.31|221.21|224.39|221.29|224.57|221.47|223.1|220|980
1701158400000|2023-11-28 08:00:00|224.38|221.28|222.82|219.72|224.5|221.4|222.8|219.7|750
1701162000000|2023-11-28 09:00:00|222.81|219.71|224.1|221|224.23|221.13|222.48|219.38|758
1701165600000|2023-11-28 10:00:00|224.12|221.02|223.28|220.18|224.16|221.06|222.89|219.79|750
1701169200000|2023-11-28 11:00:00|223.49|220.39|224.11|221.01|224.39|221.29|223.29|220.19|700
1701172800000|2023-11-28 12:00:00|224.13|221.03|223.5|220.4|224.3|221.2|223.31|220.21|837
1701176400000|2023-11-28 13:00:00|223.52|220.42|224.3|221.2|224.4|221.3|222.91|219.81|642
1701180000000|2023-11-28 14:00:00|224.32|221.22|223.72|220.62|224.56|221.46|223.67|220.57|641
1701183600000|2023-11-28 15:00:00|223.71|220.61|223.9|220.8|224.16|221.06|223.12|220.02|822
1701187200000|2023-11-28 16:00:00|223.94|220.84|224.99|221.89|225.54|222.44|223.67|220.57|554
1701190800000|2023-11-28 17:00:00|225.02|221.92|225.82|222.72|226.42|223.32|224.74|221.64|1061
1701194400000|2023-11-28 18:00:00|225.8|222.7|224.83|221.73|225.83|222.73|224.36|221.26|983
1701198000000|2023-11-28 19:00:00|224.88|221.78|225.54|222.44|226.01|222.91|224.63|221.53|1106
1701201600000|2023-11-28 20:00:00|225.55|222.45|225.75|222.65|225.8|222.7|225.14|222.04|1061
1701205200000|2023-11-28 21:00:00|225.8|222.7|225.12|222.02|225.8|222.7|225.02|221.92|352
1701208800000|2023-11-28 22:00:00|225.16|222.06|225.02|221.92|225.42|222.32|224.21|221.11|694
1701212400000|2023-11-28 23:00:00|225.03|221.93|224.98|221.88|225.4|222.3|224.38|221.28|676
1701216000000|2023-11-29 00:00:00|225|221.9|225.24|222.14|225.6|222.5|224.23|221.13|731
1701219600000|2023-11-29 01:00:00|225.25|222.15|225.22|222.12|225.8|222.7|225.14|222.04|760
1701223200000|2023-11-29 02:00:00|225.23|222.13|225.21|222.11|225.55|222.45|224.91|221.81|860
1701226800000|2023-11-29 03:00:00|225.2|222.1|225|221.9|225.22|222.12|224.7|221.6|548
1701230400000|2023-11-29 04:00:00|225.02|221.92|224.95|221.85|225.02|221.92|224.7|221.6|273
1701234000000|2023-11-29 05:00:00|224.96|221.86|225.01|221.91|225.1|222|224.5|221.4|363
1701237600000|2023-11-29 06:00:00|225|221.9|225.57|222.47|225.61|222.51|224.74|221.64|761
1701241200000|2023-11-29 07:00:00|225.59|222.49|225.6|222.5|225.84|222.74|225.26|222.16|886
1701244800000|2023-11-29 08:00:00|225.61|222.51|227.1|224|227.1|224|225.48|222.38|739
1701248400000|2023-11-29 09:00:00|227.01|223.91|228.4|225.3|228.69|225.59|226.1|223|1072
1701252000000|2023-11-29 10:00:00|228.41|225.31|225.76|222.66|228.47|225.37|225.1|222|2361
1701255600000|2023-11-29 11:00:00|225.75|222.65|225.55|222.45|226.5|223.4|225.41|222.31|1444
1701259200000|2023-11-29 12:00:00|225.54|222.44|225.44|222.34|226|222.9|225.29|222.19|989
1701262800000|2023-11-29 13:00:00|225.42|222.32|225.27|222.17|225.69|222.59|224.67|221.57|1020
1701266400000|2023-11-29 14:00:00|225.3|222.2|224|220.9|225.5|222.4|223.69|220.59|1661
1701270000000|2023-11-29 15:00:00|223.95|220.85|224.7|221.6|224.75|221.65|222.68|219.58|1735
1701273600000|2023-11-29 16:00:00|224.72|221.62|224.6|221.5|224.97|221.87|223.88|220.78|948
1701277200000|2023-11-29 17:00:00|224.68|221.58|225.84|222.74|226.1|223|224.48|221.38|667
1701280800000|2023-11-29 18:00:00|225.82|222.72|225.46|222.36|225.97|222.87|225.14|222.04|850
1701284400000|2023-11-29 19:00:00|225.48|222.38|225.2|222.1|225.7|222.6|224.8|221.7|852
1701288000000|2023-11-29 20:00:00|225.21|222.11|224.4|221.3|225.29|222.19|223.89|220.79|1091
1701291600000|2023-11-29 21:00:00|224.41|221.31|224.78|221.68|224.85|221.75|224.01|220.91|753
1701295200000|2023-11-29 22:00:00|224.79|221.69|224.73|221.63|225.04|221.94|224.7|221.6|313
1701298800000|2023-11-29 23:00:00|224.72|221.62|224.8|221.7|224.96|221.86|224.38|221.28|426
1701302400000|2023-11-30 00:00:00|224.82|221.72|224.36|221.26|224.96|221.86|224.31|221.21|772
1701306000000|2023-11-30 01:00:00|224.39|221.29|223.93|220.83|224.55|221.45|223.89|220.79|660
1701309600000|2023-11-30 02:00:00|223.92|220.82|224.51|221.41|224.65|221.55|223.88|220.78|341
1701313200000|2023-11-30 03:00:00|224.5|221.4|224.8|221.7|224.85|221.75|224.11|221.01|316
1701316800000|2023-11-30 04:00:00|224.81|221.71|224.52|221.42|225.07|221.97|224.52|221.42|543
1701320400000|2023-11-30 05:00:00|224.5|221.4|224|220.9|224.6|221.5|223.89|220.79|523
1701324000000|2023-11-30 06:00:00|223.98|220.88|224.02|220.92|224.38|221.28|223.65|220.55|650
1701327600000|2023-11-30 07:00:00|224.01|220.91|223.79|220.69|224.16|221.06|223.7|220.6|325
1701331200000|2023-11-30 08:00:00|223.77|220.67|223.48|220.38|223.78|220.68|222.8|219.7|423
1701334800000|2023-11-30 09:00:00|223.49|220.39|223.9|220.8|223.98|220.88|223.3|220.2|376
1701338400000|2023-11-30 10:00:00|223.91|220.81|223.85|220.75|224.1|221|223.78|220.68|313
1701342000000|2023-11-30 11:00:00|223.84|220.74|224.41|221.31|224.49|221.39|223.65|220.55|225
1701345600000|2023-11-30 12:00:00|224.42|221.32|224.21|221.11|224.52|221.42|224.11|221.01|362
1701349200000|2023-11-30 13:00:00|224.22|221.12|224.34|221.24|224.6|221.5|223.34|220.24|580
1701352800000|2023-11-30 14:00:00|224.35|221.25|223.96|220.86|224.5|221.4|223.51|220.41|553
1701356400000|2023-11-30 15:00:00|223.94|220.84|224.02|220.92|224.3|221.2|223.4|220.3|740
1701360000000|2023-11-30 16:00:00|224.05|220.95|224|220.9|224.19|221.09|223.6|220.5|802
1701363600000|2023-11-30 17:00:00|223.99|220.89|223.84|220.74|224.1|221|223.7|220.6|826
1701367200000|2023-11-30 18:00:00|223.83|220.73|223.73|220.63|224.15|221.05|223.68|220.58|411
1701370800000|2023-11-30 19:00:00|223.72|220.62|223.66|220.56|223.9|220.8|223.6|220.5|598
1701374400000|2023-11-30 20:00:00|223.65|220.55|222.9|219.8|223.9|220.8|222.78|219.68|287
1701378000000|2023-11-30 21:00:00|222.83|219.73|222.72|219.62|222.98|219.88|221.73|218.63|337
1701381600000|2023-11-30 22:00:00|222.73|219.63|222.24|219.14|222.91|219.81|222.24|219.14|506
1701385200000|2023-11-30 23:00:00|222.26|219.16|223.01|219.91|223.29|220.19|222.11|219.01|355
1701388800000|2023-12-01 00:00:00|223.02|219.92|222.6|219.5|223.12|220.02|222.26|219.16|512
1701392400000|2023-12-01 01:00:00|222.57|219.47|224|220.9|224.1|221|222.49|219.39|942
1701396000000|2023-12-01 02:00:00|224.01|220.91|224.51|221.41|224.73|221.63|223.78|220.68|758
1701399600000|2023-12-01 03:00:00|224.52|221.42|224.41|221.31|224.8|221.7|224.31|221.21|467
1701403200000|2023-12-01 04:00:00|224.42|221.32|224.96|221.86|225.2|222.1|224.35|221.25|351
1701406800000|2023-12-01 05:00:00|225|221.9|224.43|221.33|225.03|221.93|224.42|221.32|382
1701410400000|2023-12-01 06:00:00|224.45|221.35|224.52|221.42|224.6|221.5|224.23|221.13|344
1701414000000|2023-12-01 07:00:00|224.51|221.41|225.32|222.22|225.41|222.31|224.5|221.4|799
1701417600000|2023-12-01 08:00:00|225.33|222.23|225.3|222.2|225.63|222.53|225.18|222.08|398
1701421200000|2023-12-01 09:00:00|225.32|222.22|227.18|224.08|227.99|224.89|225.31|222.21|1487
1701424800000|2023-12-01 10:00:00|227.19|224.09|226.51|223.41|227.61|224.51|226.17|223.07|1412
1701428400000|2023-12-01 11:00:00|226.39|223.29|226.53|223.43|226.81|223.71|226.21|223.11|1048
1701432000000|2023-12-01 12:00:00|226.54|223.44|225.77|222.67|226.75|223.65|225.29|222.19|574
1701435600000|2023-12-01 13:00:00|225.7|222.6|225.6|222.5|225.93|222.83|225.27|222.17|389
1701439200000|2023-12-01 14:00:00|225.62|222.52|224.99|221.89|225.67|222.57|224.51|221.41|642
1701442800000|2023-12-01 15:00:00|225|221.9|225.31|222.21|225.4|222.3|224.67|221.57|506
1701446400000|2023-12-01 16:00:00|225.32|222.22|226.1|223|226.21|223.11|225|221.9|612
1701450000000|2023-12-01 17:00:00|226.07|222.97|226.35|223.25|226.45|223.35|225.98|222.88|752
1701453600000|2023-12-01 18:00:00|226.31|223.21|226.26|223.16|226.55|223.45|226.16|223.06|1187
1701457200000|2023-12-01 19:00:00|226.27|223.17|226.77|223.67|226.81|223.71|226.14|223.04|630
1701460800000|2023-12-01 20:00:00|226.81|223.71|227.18|224.08|227.42|224.32|226.81|223.71|457
1701464400000|2023-12-01 21:00:00|227.17|224.07|226.88|223.78|227.33|224.23|226.76|223.66|323
1701504000000|2023-12-02 08:00:00|227.33|224.23|227.24|224.14|227.7|224.6|227.18|224.08|611
1701507600000|2023-12-02 09:00:00|227.25|224.15|228.62|225.52|229.9|226.8|227.24|224.14|1003
1701511200000|2023-12-02 10:00:00|228.61|225.51|227.81|224.71|228.79|225.69|227.45|224.35|1030
1701514800000|2023-12-02 11:00:00|227.8|224.7|228.1|225|228.38|225.28|227.7|224.6|714
1701518400000|2023-12-02 12:00:00|228.11|225.01|228.43|225.33|229|225.9|228.09|224.99|398
1701522000000|2023-12-02 13:00:00|228.44|225.34|228.33|225.23|228.72|225.62|228.31|225.21|569
1701525600000|2023-12-02 14:00:00|228.32|225.22|227.54|224.44|228.65|225.55|226.9|223.8|808
1701529200000|2023-12-02 15:00:00|227.53|224.43|227.7|224.6|227.81|224.71|227.04|223.94|728
1701532800000|2023-12-02 16:00:00|227.69|224.59|227.19|224.09|227.75|224.65|227.11|224.01|329
1701536400000|2023-12-02 17:00:00|227.5|224.4|227.5|224.4|227.5|224.4|227.5|224.4|1
1701540000000|2023-12-02 18:00:00|227.49|224.39|228.01|224.91|228.84|225.74|227.42|224.32|1419
1701543600000|2023-12-02 19:00:00|228.02|224.92|229|225.9|229.59|226.49|227.59|224.49|3201
1701547200000|2023-12-02 20:00:00|229.01|225.91|229.98|226.88|230.03|226.93|229.01|225.91|880
1701550800000|2023-12-02 21:00:00|229.97|226.87|229.5|226.4|230.11|227.01|228.94|225.84|1040
1701554400000|2023-12-02 22:00:00|229.53|226.43|228.7|225.6|229.69|226.59|228.36|225.26|624
1701558000000|2023-12-02 23:00:00|228.71|225.61|229.82|226.72|229.83|226.73|228.71|225.61|340
1701561600000|2023-12-03 00:00:00|229.83|226.73|232.22|229.12|234.78|231.68|229.83|226.73|2888
1701565200000|2023-12-03 01:00:00|232.21|229.11|232.15|229.05|233.07|229.97|231.89|228.79|836
1701568800000|2023-12-03 02:00:00|232.18|229.08|232.04|228.94|233.02|229.92|231.86|228.76|691
1701572400000|2023-12-03 03:00:00|232.06|228.96|231.61|228.51|232.16|229.06|230.6|227.5|1178
1701576000000|2023-12-03 04:00:00|231.63|228.53|231.05|227.95|231.8|228.7|231.02|227.92|611
1701579600000|2023-12-03 05:00:00|231.04|227.94|231.14|228.04|231.79|228.69|230.89|227.79|601
1701583200000|2023-12-03 06:00:00|231.16|228.06|230.22|227.12|231.27|228.17|230.09|226.99|645
1701586800000|2023-12-03 07:00:00|230.21|227.11|229.95|226.85|230.24|227.14|228.84|225.74|988
1701590400000|2023-12-03 08:00:00|229.96|226.86|229.14|226.04|229.98|226.88|228.76|225.66|764
1701594000000|2023-12-03 09:00:00|229.15|226.05|229.51|226.41|229.61|226.51|229.02|225.92|378
1701597600000|2023-12-03 10:00:00|229.52|226.42|229.88|226.78|229.88|226.78|228.9|225.8|621
1701601200000|2023-12-03 11:00:00|229.89|226.79|229.53|226.43|229.98|226.88|228.88|225.78|770
1701604800000|2023-12-03 12:00:00|229.54|226.44|227.08|223.98|229.65|226.55|225.87|222.77|1395
1701608400000|2023-12-03 13:00:00|227.09|223.99|228.28|225.18|228.32|225.22|226.6|223.5|2225
1701612000000|2023-12-03 14:00:00|228.26|225.16|228.38|225.28|230.77|227.67|228.04|224.94|2896
1701615600000|2023-12-03 15:00:00|228.37|225.27|229.11|226.01|229.29|226.19|227.65|224.55|1868
1701619200000|2023-12-03 16:00:00|229.1|226|228.65|225.55|229.44|226.34|228.53|225.43|1206
1701622800000|2023-12-03 17:00:00|228.64|225.54|228.48|225.38|228.77|225.67|227.64|224.54|869
1701626400000|2023-12-03 18:00:00|228.46|225.36|228.6|225.5|228.87|225.77|228.29|225.19|620
1701630000000|2023-12-03 19:00:00|228.59|225.49|228.58|225.48|228.8|225.7|228.02|224.92|637
1701633600000|2023-12-03 20:00:00|228.59|225.49|229.49|224.39|229.82|225.8|228.53|224.28|639
1701637200000|2023-12-03 21:00:00|229.5|224.4|230.2|225.1|230.33|225.23|229.31|224.21|526
1701640800000|2023-12-03 22:00:00|230.25|225.15|231.17|228.07|231.74|228.64|229.74|225.1|1533
1701644400000|2023-12-03 23:00:00|231.19|228.09|231.64|228.54|232.5|229.4|230.1|227|1747
1701648000000|2023-12-04 00:00:00|231.65|228.55|231.6|228.5|232.1|229|230.64|227.54|554
1701651600000|2023-12-04 01:00:00|231.58|228.48|249.3|246.2|254.55|251.45|231.58|228.48|5258
1701655200000|2023-12-04 02:00:00|249.37|246.27|249.63|246.53|250.35|247.25|246.06|242.96|3979
1701658800000|2023-12-04 03:00:00|249.62|246.52|250.11|247.01|254.8|251.7|248.71|245.61|3356
1701662400000|2023-12-04 04:00:00|250.13|247.03|254.6|251.5|256.78|253.68|250.12|247.02|3672
1701666000000|2023-12-04 05:00:00|254.61|251.51|252.73|249.63|257.92|254.82|251.83|248.73|4330
1701669600000|2023-12-04 06:00:00|252.72|249.62|250.53|247.43|253.85|250.75|250.53|247.43|3162
1701673200000|2023-12-04 07:00:00|250.6|247.5|251.09|247.99|251.78|248.68|249.61|246.51|2664
1701676800000|2023-12-04 08:00:00|251.06|247.96|253.36|250.26|254.25|251.15|251|247.9|2585
1701680400000|2023-12-04 09:00:00|253.4|250.3|249.7|246.6|254.2|251.1|249.61|246.51|2465
1701684000000|2023-12-04 10:00:00|249.75|246.65|252.32|249.22|252.96|249.86|249.75|246.65|2109
1701687600000|2023-12-04 11:00:00|252.37|249.27|246.5|243.4|253.81|250.71|240.55|237.45|2349
1701691200000|2023-12-04 12:00:00|246.55|243.45|247.42|244.32|247.74|244.64|245.62|242.52|2275
1701694800000|2023-12-04 13:00:00|247.44|244.34|246.28|243.18|249.57|246.47|245.66|242.56|1526
1701698400000|2023-12-04 14:00:00|246.33|243.23|247.89|244.79|248.3|245.2|244.26|241.16|1310
1701702000000|2023-12-04 15:00:00|247.88|244.78|250.27|247.17|252.1|249|247.27|244.17|2629
1701705600000|2023-12-04 16:00:00|250.28|247.18|250.86|247.76|251.5|248.4|248.17|245.07|1138
1701709200000|2023-12-04 17:00:00|250.89|247.79|250.52|247.42|251.11|248.01|248.49|245.39|1492
1701712800000|2023-12-04 18:00:00|250.58|247.48|249.11|246.01|250.8|247.7|248.1|245|1581
1701716400000|2023-12-04 19:00:00|249.1|246|250.45|247.35|250.45|247.35|248.55|245.45|1854
1701720000000|2023-12-04 20:00:00|250.4|247.3|249.26|246.16|250.77|247.67|248.5|245.4|1177
1701723600000|2023-12-04 21:00:00|249.27|246.17|249.58|246.48|249.93|246.83|248.31|245.21|1061
1701727200000|2023-12-04 22:00:00|249.57|246.47|250.97|247.87|252.77|249.67|249.23|246.13|2765
1701730800000|2023-12-04 23:00:00|250.96|247.86|253.76|250.66|256.68|253.58|250.12|247.02|2484
1701734400000|2023-12-05 00:00:00|253.8|250.7|251.87|248.77|254.53|251.43|251.27|248.17|2557
1701738000000|2023-12-05 01:00:00|251.98|248.88|248.71|245.61|252.37|249.27|248|244.9|2865
1701741600000|2023-12-05 02:00:00|248.66|245.56|247.77|244.67|248.86|245.76|246.41|243.31|1797
1701745200000|2023-12-05 03:00:00|247.65|244.55|247.34|244.24|248.32|245.22|246.7|243.6|1065
1701748800000|2023-12-05 04:00:00|247.37|244.27|247.47|244.37|247.84|244.74|246.41|243.31|1144
1701752400000|2023-12-05 05:00:00|247.42|244.32|248.41|245.31|248.6|245.5|246.99|243.89|684
1701756000000|2023-12-05 06:00:00|248.42|245.32|247.51|244.41|248.9|245.8|246.41|243.31|934
1701759600000|2023-12-05 07:00:00|247.56|244.46|242.2|239.1|247.62|244.52|240.35|237.25|3315
1701763200000|2023-12-05 08:00:00|242.25|239.15|242.28|239.18|242.9|239.8|240.81|237.71|1669
1701766800000|2023-12-05 09:00:00|242.29|239.19|242|238.9|242.7|239.6|241.9|238.8|1653
1701770400000|2023-12-05 10:00:00|241.94|238.84|240.32|237.22|242.1|239|240.24|237.14|1071
1701774000000|2023-12-05 11:00:00|240.34|237.24|241.46|238.36|242.05|238.95|240.08|236.98|1599
1701777600000|2023-12-05 12:00:00|241.48|238.38|242.2|239.1|242.44|239.34|241.17|238.07|979
1701781200000|2023-12-05 13:00:00|242.22|239.12|240.77|237.67|243.58|240.48|240.74|237.64|862
1701784800000|2023-12-05 14:00:00|240.8|237.7|242.8|239.7|242.8|239.7|240.34|237.24|1191
1701788400000|2023-12-05 15:00:00|242.81|239.71|244.18|241.08|244.52|241.42|241.96|238.86|1514
1701792000000|2023-12-05 16:00:00|244.15|241.05|245.22|242.12|245.27|242.17|242.89|239.79|2654
1701795600000|2023-12-05 17:00:00|245.2|242.1|250.24|247.14|252.25|249.15|244.7|241.6|4534
1701799200000|2023-12-05 18:00:00|250.23|247.13|250.01|246.91|251.53|248.43|248.71|245.61|4490
1701802800000|2023-12-05 19:00:00|249.99|246.89|251.49|248.39|251.59|248.49|249.08|245.98|2192
1701806400000|2023-12-05 20:00:00|251.5|248.4|253.1|250|253.12|250.02|250.37|247.27|1955
1701810000000|2023-12-05 21:00:00|253.12|250.02|251.66|248.56|253.78|250.68|251.57|248.47|1632
1701813600000|2023-12-05 22:00:00|251.67|248.57|251.84|248.74|252.59|249.49|250.62|247.52|2953
1701817200000|2023-12-05 23:00:00|251.85|248.75|252.6|249.5|253.96|250.86|251.68|248.58|2626
1701820800000|2023-12-06 00:00:00|252.63|249.53|254.35|251.25|257.94|254.84|252.51|249.41|5280
1701824400000|2023-12-06 01:00:00|254.38|251.28|253.8|250.7|256.17|253.07|251.88|248.78|3002
1701828000000|2023-12-06 02:00:00|253.82|250.72|250.99|247.89|254.5|251.4|249.98|246.88|2540
1701831600000|2023-12-06 03:00:00|251|247.9|249.6|246.5|251.23|248.13|248.12|245.02|2180
1701835200000|2023-12-06 04:00:00|249.58|246.48|249.29|246.19|250.21|247.11|248.81|245.71|1127
1701838800000|2023-12-06 05:00:00|249.32|246.22|247.24|244.14|250.02|246.92|244.68|241.58|3127
1701842400000|2023-12-06 06:00:00|247.21|244.11|247.7|244.6|247.76|244.66|244.48|241.38|2413
1701846000000|2023-12-06 07:00:00|247.71|244.61|248.02|244.92|249.88|246.78|247.44|244.34|3247
1701849600000|2023-12-06 08:00:00|248.01|244.91|256.02|252.92|257.03|253.93|247.1|244|1724
1701853200000|2023-12-06 09:00:00|256.01|252.91|256.55|253.45|266.6|263.5|255.87|252.77|6738
1701856800000|2023-12-06 10:00:00|256.5|253.4|256.5|253.4|260.5|257.4|255.71|252.61|4776
1701860400000|2023-12-06 11:00:00|256.54|253.44|251.6|248.5|256.64|253.54|247.62|244.52|5943
1701864000000|2023-12-06 12:00:00|251.54|248.44|254.11|251.01|254.8|251.7|251.32|248.22|2644
1701867600000|2023-12-06 13:00:00|254.15|251.05|249.39|246.29|254.5|251.4|248.47|245.37|3350
1701871200000|2023-12-06 14:00:00|249.34|246.24|248.4|245.3|250.87|247.77|248.17|245.07|3661
1701874800000|2023-12-06 15:00:00|248.39|245.29|250.82|247.72|250.9|247.8|247.8|244.7|2891
1701878400000|2023-12-06 16:00:00|250.84|247.74|251.53|248.43|252.95|249.85|249.99|246.89|2820
1701882000000|2023-12-06 17:00:00|251.52|248.42|252.34|249.24|252.78|249.68|250.99|247.89|2317
1701885600000|2023-12-06 18:00:00|252.35|249.25|251.27|248.17|252.64|249.54|250.68|247.58|1514
1701889200000|2023-12-06 19:00:00|251.26|248.16|252.1|249|252.1|249|250.08|246.98|1068
1701892800000|2023-12-06 20:00:00|252.18|249.08|248.78|245.68|252.31|249.21|248.71|245.61|1753
1701896400000|2023-12-06 21:00:00|248.8|245.7|248.79|245.69|250.28|247.18|246.85|243.75|2085
1701900000000|2023-12-06 22:00:00|248.77|245.67|247.25|244.15|249.31|246.21|246|242.9|1987
1701903600000|2023-12-06 23:00:00|247.24|244.14|246.11|243.01|247.29|244.19|244.8|241.7|2400
1701907200000|2023-12-07 00:00:00|246.14|243.04|247.53|244.43|248.31|245.21|245.43|242.33|1761
1701910800000|2023-12-07 01:00:00|247.54|244.44|246.2|243.1|248|244.9|245.37|242.27|1256
1701914400000|2023-12-07 02:00:00|246.18|243.08|246.78|243.68|246.8|243.7|245.48|242.38|679
1701918000000|2023-12-07 03:00:00|246.8|243.7|247.48|244.38|247.5|244.4|245.54|242.44|802
1701921600000|2023-12-07 04:00:00|247.47|244.37|249.39|246.29|249.79|246.69|247.28|244.18|1212
1701925200000|2023-12-07 05:00:00|249.37|246.27|250.23|247.13|250.78|247.68|249.17|246.07|988
1701928800000|2023-12-07 06:00:00|250.24|247.14|248.31|245.21|250.75|247.65|248.05|244.95|1404
1701932400000|2023-12-07 07:00:00|248.3|245.2|248.6|245.5|249.16|246.06|248.17|245.07|1131
1701936000000|2023-12-07 08:00:00|248.56|245.46|245.14|242.04|248.56|245.46|244.81|241.71|2065
1701939600000|2023-12-07 09:00:00|245.2|242.1|244.65|241.55|245.82|242.72|240.86|237.76|4083
1701943200000|2023-12-07 10:00:00|244.63|241.53|244.51|241.41|245.6|242.5|243.84|240.74|1786
1701946800000|2023-12-07 11:00:00|244.5|241.4|244.71|241.61|245.6|242.5|244|240.9|1264
1701950400000|2023-12-07 12:00:00|244.68|241.58|246.3|243.2|246.3|243.2|244.01|240.91|1044
1701954000000|2023-12-07 13:00:00|246.29|243.19|245.6|242.5|246.75|243.65|244.73|241.63|1071
1701957600000|2023-12-07 14:00:00|245.59|242.49|246.21|243.11|246.55|243.45|245.04|241.94|1108
1701961200000|2023-12-07 15:00:00|246.14|243.04|247.37|244.27|248.92|245.82|246.07|242.97|2848
1701964800000|2023-12-07 16:00:00|247.38|244.28|248.89|245.79|249.27|246.17|246.39|243.29|2519
1701968400000|2023-12-07 17:00:00|248.9|245.8|248.77|245.67|249.24|246.14|246.91|243.81|2337
1701972000000|2023-12-07 18:00:00|248.78|245.68|247.91|244.81|249.3|246.2|247.65|244.55|2361
1701975600000|2023-12-07 19:00:00|247.93|244.83|246.43|243.33|248.17|245.07|245.81|242.71|1932
1701979200000|2023-12-07 20:00:00|246.45|243.35|246.11|243.01|247.3|244.2|245.1|242|1904
1701982800000|2023-12-07 21:00:00|246.12|243.02|248.35|245.25|248.55|245.45|246|242.9|1364
1701986400000|2023-12-07 22:00:00|248.36|245.26|246.88|243.78|248.57|245.47|246.88|243.78|1640
1701990000000|2023-12-07 23:00:00|246.92|243.82|248.51|245.41|248.98|245.88|246.91|243.81|1123
1701993600000|2023-12-08 00:00:00|248.57|245.47|249.04|245.94|249.75|246.65|247.87|244.77|1760
1701997200000|2023-12-08 01:00:00|249.03|245.93|249.51|246.41|249.89|246.79|247.83|244.73|1106
1702000800000|2023-12-08 02:00:00|249.5|246.4|249.62|246.52|249.8|246.7|248.93|245.83|1182
1702004400000|2023-12-08 03:00:00|249.61|246.51|249.74|246.64|250.6|247.5|249.25|246.15|1018
1702008000000|2023-12-08 04:00:00|249.75|246.65|249.76|246.66|250.7|247.6|249.51|246.41|1008
1702011600000|2023-12-08 05:00:00|249.75|246.65|249.64|246.54|250.21|247.11|249.18|246.08|1026
1702015200000|2023-12-08 06:00:00|249.69|246.59|249.34|246.24|250.55|247.45|249.34|246.24|1486
1702018800000|2023-12-08 07:00:00|249.36|246.26|248.31|245.21|249.43|246.33|247.21|244.11|1936
1702022400000|2023-12-08 08:00:00|248.3|245.2|248.55|245.45|249.16|246.06|247.92|244.82|1980
1702026000000|2023-12-08 09:00:00|248.56|245.46|249.39|246.29|249.88|246.78|248.3|245.2|1429
1702029600000|2023-12-08 10:00:00|249.38|246.28|250.21|247.11|250.33|247.23|249.26|246.16|1329
1702033200000|2023-12-08 11:00:00|250.19|247.09|250.68|247.58|251.3|248.2|249.97|246.87|1994
1702036800000|2023-12-08 12:00:00|250.67|247.57|250.72|247.62|251.56|248.46|250.37|247.27|912
1702040400000|2023-12-08 13:00:00|250.71|247.61|249|245.9|250.72|247.62|248.59|245.49|2167
1702044000000|2023-12-08 14:00:00|249.02|245.92|250.41|247.31|250.99|247.89|248.71|245.61|2194
1702047600000|2023-12-08 15:00:00|250.42|247.32|250.82|247.72|251|247.9|250.07|246.97|1390
1702051200000|2023-12-08 16:00:00|250.9|247.8|253.74|250.64|253.81|250.71|250.9|247.8|2955
1702054800000|2023-12-08 17:00:00|253.73|250.63|252.81|249.71|253.8|250.7|251.79|248.69|2619
1702058400000|2023-12-08 18:00:00|252.83|249.73|252.8|249.7|253.92|250.82|252.71|249.61|1649
1702062000000|2023-12-08 19:00:00|252.81|249.71|254.32|251.22|254.4|251.3|252.74|249.64|807
1702065600000|2023-12-08 20:00:00|254.4|251.3|255.66|252.56|255.9|252.8|254.17|251.07|1544
1702069200000|2023-12-08 21:00:00|255.65|252.55|255.59|252.49|256.18|253.08|254.79|251.69|3764
1702108800000|2023-12-09 08:00:00|259.12|256.02|256.05|252.95|260.98|257.88|253.11|250.01|5493
1702112400000|2023-12-09 09:00:00|256.06|252.96|256.28|253.18|258.55|255.45|255.86|252.76|4841
1702116000000|2023-12-09 10:00:00|256.31|253.21|256.87|253.77|257.11|254.01|255.25|252.15|2809
1702119600000|2023-12-09 11:00:00|256.86|253.76|256.14|253.04|257|253.9|254.98|251.88|3197
1702123200000|2023-12-09 12:00:00|256.15|253.05|256.58|253.48|257.43|254.33|255.88|252.78|1252
1702126800000|2023-12-09 13:00:00|259.89|256.79|260.46|257.36|264.47|261.37|259.46|256.36|4990
1702130400000|2023-12-09 14:00:00|260.45|257.35|257.73|254.63|260.61|257.51|255.59|252.49|4497
1702134000000|2023-12-09 15:00:00|257.72|254.62|258.1|255|258.56|255.46|256.3|253.2|3757
1702137600000|2023-12-09 16:00:00|258.12|255.02|256.02|252.92|258.56|255.46|254.46|251.36|4116
1702141200000|2023-12-09 17:00:00|256.04|252.94|253.81|250.71|256.2|253.1|253.53|250.43|4251
1702144800000|2023-12-09 18:00:00|253.82|250.72|255.99|252.89|256.07|252.97|253.59|250.49|2105
1702148400000|2023-12-09 19:00:00|255.98|252.88|257.22|254.12|258.14|255.04|255.72|252.62|1573
1702152000000|2023-12-09 20:00:00|257.23|254.13|257.55|254.45|257.78|254.68|255.81|252.71|2645
1702155600000|2023-12-09 21:00:00|257.5|254.4|257.81|254.71|258.73|255.63|256.63|253.53|2563
1702159200000|2023-12-09 22:00:00|257.8|254.7|257.02|253.92|258.2|255.1|256.74|253.64|1244
1702162800000|2023-12-09 23:00:00|257|253.9|254.24|251.14|257.15|254.05|251.88|248.78|4005
1702166400000|2023-12-10 00:00:00|254.25|251.15|256.36|253.26|256.37|253.27|253.65|250.55|2212
1702170000000|2023-12-10 01:00:00|256.37|253.27|255.81|252.71|256.77|253.67|255.19|252.09|1636
1702173600000|2023-12-10 02:00:00|255.83|252.73|254.73|251.63|256.2|253.1|254.68|251.58|1576
1702177200000|2023-12-10 03:00:00|254.75|251.65|255.74|252.64|255.78|252.68|254.24|251.14|1012
1702180800000|2023-12-10 04:00:00|255.71|252.61|256.58|253.48|256.59|253.49|255.33|252.23|937
1702184400000|2023-12-10 05:00:00|256.59|253.49|256.34|253.24|256.68|253.58|255.99|252.89|1075
1702188000000|2023-12-10 06:00:00|256.36|253.26|254.9|251.8|256.42|253.32|254.03|250.93|1167
1702191600000|2023-12-10 07:00:00|254.89|251.79|253.86|250.76|255.01|251.91|252.37|249.27|2318
1702195200000|2023-12-10 08:00:00|253.85|250.75|252.26|249.16|254.32|251.22|251.82|248.72|3662
1702198800000|2023-12-10 09:00:00|252.25|249.15|246.22|243.12|252.66|249.56|246.22|243.12|4471
1702202400000|2023-12-10 10:00:00|246.21|243.11|249.55|246.45|249.68|246.58|246.04|242.94|3306
1702206000000|2023-12-10 11:00:00|249.54|246.44|249.4|246.3|250.17|247.07|249.23|246.13|1569
1702209600000|2023-12-10 12:00:00|249.41|246.31|250.59|247.49|250.66|247.56|249.25|246.15|1481
1702213200000|2023-12-10 13:00:00|250.56|247.46|250.7|247.6|251.04|247.94|249.81|246.71|1745
1702216800000|2023-12-10 14:00:00|250.69|247.59|251.45|248.35|252.65|249.55|250.28|247.18|2845
1702220400000|2023-12-10 15:00:00|251.48|248.38|251.8|248.7|252.4|249.3|251.29|248.19|2014
1702224000000|2023-12-10 16:00:00|251.81|248.71|251.61|248.51|252.33|249.23|251.11|248.01|1742
1702227600000|2023-12-10 17:00:00|251.6|248.5|250.65|247.55|251.79|248.69|250.01|246.91|1373
1702231200000|2023-12-10 18:00:00|250.66|247.56|251.92|248.82|252.39|249.29|250.63|247.53|1210
1702234800000|2023-12-10 19:00:00|251.94|248.84|252.28|249.18|252.3|249.2|251.32|248.22|1087
1702238400000|2023-12-10 20:00:00|252.27|249.17|255.6|250.5|255.66|250.56|252.19|248.48|1052
1702242000000|2023-12-10 21:00:00|255.58|250.48|252.61|249.51|255.8|250.7|252.61|248.51|2143
1702245600000|2023-12-10 22:00:00|252.64|249.54|252.76|249.66|253.52|250.42|252.12|249.02|328
1702249200000|2023-12-10 23:00:00|252.8|249.7|252.7|249.6|253.47|250.37|251.56|248.46|687
1702252800000|2023-12-11 00:00:00|252.75|249.65|251.04|247.94|253.2|250.1|250.9|247.8|834
1702256400000|2023-12-11 01:00:00|251.01|247.91|250.49|247.39|251.01|247.91|247.67|244.57|2641
1702260000000|2023-12-11 02:00:00|250.48|247.38|233.63|230.53|250.49|247.39|214.72|211.62|6700
1702263600000|2023-12-11 03:00:00|233.64|230.54|237.43|234.33|237.98|234.88|233.2|230.1|3613
1702267200000|2023-12-11 04:00:00|237.44|234.34|237.36|234.26|238.7|235.6|236.31|233.21|2690
1702270800000|2023-12-11 05:00:00|237.32|234.22|237.33|234.23|237.66|234.56|235.6|232.5|3307
1702274400000|2023-12-11 06:00:00|237.32|234.22|235.38|232.28|237.35|234.25|233.04|229.94|4027
1702278000000|2023-12-11 07:00:00|235.39|232.29|233.91|230.81|236.51|233.41|233.74|230.64|1484
1702281600000|2023-12-11 08:00:00|233.94|230.84|235.12|232.02|235.21|232.11|232.8|229.7|2092
1702285200000|2023-12-11 09:00:00|235.15|232.05|235.8|232.7|236.11|233.01|234.9|231.8|964
1702288800000|2023-12-11 10:00:00|235.81|232.71|235.99|232.89|236.23|233.13|235.42|232.32|1010
1702292400000|2023-12-11 11:00:00|236.04|232.94|236.59|233.49|236.83|233.73|235.69|232.59|737
1702296000000|2023-12-11 12:00:00|236.52|233.42|236.01|232.91|237.13|234.03|235.8|232.7|718
1702299600000|2023-12-11 13:00:00|235.99|232.89|234.81|231.71|236.4|233.3|233.21|230.11|1194
1702303200000|2023-12-11 14:00:00|234.82|231.72|233.29|230.19|235.33|232.23|232.71|229.61|4068
1702306800000|2023-12-11 15:00:00|233.28|230.18|234.96|231.86|234.99|231.89|232.99|229.89|3278
1702310400000|2023-12-11 16:00:00|234.95|231.85|235.1|232|235.42|232.32|233.18|230.08|3892
1702314000000|2023-12-11 17:00:00|235.09|231.99|233.19|230.09|235.1|232|232.88|229.78|2734
1702317600000|2023-12-11 18:00:00|233.2|230.1|230.17|227.07|233.2|230.1|226.61|223.51|6182
1702321200000|2023-12-11 19:00:00|230.18|227.08|229.55|226.45|230.59|227.49|226.6|223.5|1973
1702324800000|2023-12-11 20:00:00|229.52|226.42|229.71|226.61|229.72|226.62|227.68|224.58|2223
1702328400000|2023-12-11 21:00:00|229.72|226.62|231.41|228.31|231.46|228.36|229.66|226.56|1491
1702332000000|2023-12-11 22:00:00|231.42|228.32|231.56|228.46|232.08|228.98|230.87|227.77|1565
1702335600000|2023-12-11 23:00:00|231.57|228.47|232.12|229.02|232.16|229.06|230.9|227.8|1289
1702339200000|2023-12-12 00:00:00|232.11|229.01|233.2|230.1|233.69|230.59|231.74|228.64|2305
1702342800000|2023-12-12 01:00:00|233.21|230.11|234.27|231.17|234.87|231.77|232.92|229.82|1790
1702346400000|2023-12-12 02:00:00|234.28|231.18|235.21|232.11|235.65|232.55|234.28|231.18|1456
1702350000000|2023-12-12 03:00:00|235.23|232.13|234.49|231.39|235.71|232.61|234.17|231.07|1544
1702353600000|2023-12-12 04:00:00|234.48|231.38|233.11|230.01|235.04|231.94|233.06|229.96|1639
1702357200000|2023-12-12 05:00:00|233.12|230.02|234.23|231.13|234.75|231.65|233.12|230.02|1703
1702360800000|2023-12-12 06:00:00|234.24|231.14|234.2|231.1|234.38|231.28|232.56|229.46|2208
1702364400000|2023-12-12 07:00:00|234.21|231.11|236.22|233.12|236.55|233.45|234.2|231.1|1844
1702368000000|2023-12-12 08:00:00|236.24|233.14|236.36|233.26|236.59|233.49|234.81|231.71|2580
1702371600000|2023-12-12 09:00:00|236.34|233.24|235.43|232.33|236.39|233.29|235.3|232.2|503
1702375200000|2023-12-12 10:00:00|234.73|231.63|234.69|231.59|235.2|232.1|234.24|231.14|1824
1702378800000|2023-12-12 11:00:00|234.66|231.56|233.5|230.4|234.66|231.56|233.31|230.21|2162
1702382400000|2023-12-12 12:00:00|233.51|230.41|235.12|232.02|235.25|232.15|233.14|230.04|2080
1702386000000|2023-12-12 13:00:00|235.11|232.01|234.77|231.67|235.51|232.41|233.68|230.58|3849
1702389600000|2023-12-12 14:00:00|234.8|231.7|233.33|230.23|235.01|231.91|232.49|229.39|4761
1702393200000|2023-12-12 15:00:00|233.36|230.26|232.4|229.3|233.73|230.63|229.76|226.66|6173
1702396800000|2023-12-12 16:00:00|232.39|229.29|231.95|228.85|232.99|229.89|231|227.9|4409
1702400400000|2023-12-12 17:00:00|231.96|228.86|228.6|225.5|231.99|228.89|228.3|225.2|5702
1702404000000|2023-12-12 18:00:00|228.61|225.51|231.88|228.78|232.47|229.37|228.31|225.21|3436
1702407600000|2023-12-12 19:00:00|231.89|228.79|231.05|227.95|231.9|228.8|230.16|227.06|3093
1702411200000|2023-12-12 20:00:00|231.05|227.95|231.52|228.42|231.6|228.5|229.58|226.48|3531
1702414800000|2023-12-12 21:00:00|231.51|228.41|230.23|227.13|232.36|229.26|229.96|226.86|2986
1702418400000|2023-12-12 22:00:00|230.25|227.15|232.11|229.01|232.43|229.33|229.92|226.82|1414
1702422000000|2023-12-12 23:00:00|232.12|229.02|233.39|230.29|234.51|231.41|232.11|229.01|2586
1702425600000|2023-12-13 00:00:00|233.4|230.3|233.32|230.22|233.68|230.58|232.8|229.7|3316
1702429200000|2023-12-13 01:00:00|233.34|230.24|229.1|226|233.46|230.36|229.1|226|4085
1702432800000|2023-12-13 02:00:00|229.11|226.01|230.01|226.91|230.48|227.38|226.65|223.55|5064
1702436400000|2023-12-13 03:00:00|230.05|226.95|227.45|224.35|230.15|227.05|226.87|223.77|3952
1702440000000|2023-12-13 04:00:00|227.46|224.36|228.52|225.42|228.56|225.46|225.27|222.17|4197
1702443600000|2023-12-13 05:00:00|228.56|225.46|228.9|225.8|228.95|225.85|227.65|224.55|2916
1702447200000|2023-12-13 06:00:00|228.92|225.82|226.05|222.95|229.56|226.46|225.51|222.41|2979
1702450800000|2023-12-13 07:00:00|226.01|222.91|228.88|225.78|229.1|226|224.45|221.35|3390
1702454400000|2023-12-13 08:00:00|228.89|225.79|230.64|227.54|230.76|227.66|228.86|225.76|3132
1702458000000|2023-12-13 09:00:00|230.65|227.55|230.43|227.33|230.66|227.56|229.61|226.51|2208
1702461600000|2023-12-13 10:00:00|230.45|227.35|229.86|226.76|230.55|227.45|229.33|226.23|1703
1702465200000|2023-12-13 11:00:00|229.89|226.79|228.67|225.57|230.37|227.27|228.34|225.24|1584
1702468800000|2023-12-13 12:00:00|228.66|225.56|230.24|227.14|230.29|227.19|228.47|225.37|1924
1702472400000|2023-12-13 13:00:00|230.21|227.11|230.76|227.66|231.33|228.23|229.94|226.84|2866
1702476000000|2023-12-13 14:00:00|230.75|227.65|230.2|227.1|231.14|228.04|229.86|226.76|3113
1702479600000|2023-12-13 15:00:00|230.17|227.07|232.09|228.99|234.22|231.12|230.11|227.01|4281
1702483200000|2023-12-13 16:00:00|232.12|229.02|231.03|227.93|232.87|229.77|230.12|227.02|3495
1702486800000|2023-12-13 17:00:00|231.04|227.94|231.41|228.31|231.94|228.84|230.71|227.61|2693
1702490400000|2023-12-13 18:00:00|231.41|228.31|231.94|228.84|232.3|229.2|231.34|228.24|1781
1702494000000|2023-12-13 19:00:00|231.95|228.85|235.81|232.71|235.83|232.73|231.95|228.85|3508
1702497600000|2023-12-13 20:00:00|235.82|232.72|235.76|232.66|236.23|233.13|234.67|231.57|2774
1702501200000|2023-12-13 21:00:00|235.78|232.68|236.59|233.49|237.09|233.99|235.42|232.32|2813
1702504800000|2023-12-13 22:00:00|236.61|233.51|236.71|233.61|238.8|235.7|236.19|233.09|2216
1702508400000|2023-12-13 23:00:00|236.71|233.61|236.82|233.72|237.76|234.66|236.35|233.25|1895
1702512000000|2023-12-14 00:00:00|236.87|233.77|236.2|233.1|237.26|234.16|235.31|232.21|2874
1702515600000|2023-12-14 01:00:00|236.24|233.14|235.79|232.69|236.8|233.7|235.33|232.23|2145
1702519200000|2023-12-14 02:00:00|235.8|232.7|235.52|232.42|235.9|232.8|234.94|231.84|2208
1702522800000|2023-12-14 03:00:00|235.53|232.43|234.99|231.89|235.99|232.89|234.41|231.31|1346
1702526400000|2023-12-14 04:00:00|235|231.9|234.53|231.43|235.54|232.44|234.49|231.39|1393
1702530000000|2023-12-14 05:00:00|234.54|231.44|235.48|232.38|235.71|232.61|234.44|231.34|1118
1702533600000|2023-12-14 06:00:00|235.47|232.37|236.11|233.01|236.68|233.58|235.33|232.23|1640
1702537200000|2023-12-14 07:00:00|236.1|233|235.81|232.71|236.29|233.19|235.11|232.01|1482
1702540800000|2023-12-14 08:00:00|235.82|232.72|235.7|232.6|236.58|233.48|235.44|232.34|1411
1702544400000|2023-12-14 09:00:00|235.69|232.59|237.18|234.08|237.41|234.31|235.52|232.42|1021
1702548000000|2023-12-14 10:00:00|237.15|234.05|237.68|234.58|237.91|234.81|236.81|233.71|1394
1702551600000|2023-12-14 11:00:00|237.67|234.57|238.66|235.56|238.72|235.62|237.3|234.2|1694
1702555200000|2023-12-14 12:00:00|238.65|235.55|237.58|234.48|238.77|235.67|237.18|234.08|2269
1702558800000|2023-12-14 13:00:00|237.59|234.49|235.03|231.93|237.63|234.53|228.18|225.08|5931
1702562400000|2023-12-14 14:00:00|235|231.9|234.31|231.21|235.35|232.25|233.54|230.44|3969
1702566000000|2023-12-14 15:00:00|234.3|231.2|234.14|231.04|234.89|231.79|233.45|230.35|2729
1702569600000|2023-12-14 16:00:00|234.17|231.07|234.36|231.26|235.25|232.15|233.99|230.89|2213
1702573200000|2023-12-14 17:00:00|234.35|231.25|235.47|232.37|236.29|233.19|234.3|231.2|3411
1702576800000|2023-12-14 18:00:00|235.49|232.39|236.69|233.59|238.36|235.26|233.48|230.38|2589
1702580400000|2023-12-14 19:00:00|236.7|233.6|237.82|234.72|238.32|235.22|236|232.9|1739
1702584000000|2023-12-14 20:00:00|237.8|234.7|237.1|234|237.93|234.83|236.28|233.18|1868
1702587600000|2023-12-14 21:00:00|237.1|234|238.5|235.4|239.41|236.31|236.98|233.88|1411
1702591200000|2023-12-14 22:00:00|238.48|235.38|238.86|235.76|239.3|236.2|238.07|234.97|1247
1702594800000|2023-12-14 23:00:00|238.83|235.73|238.9|235.8|239.38|236.28|238.44|235.34|1944
1702598400000|2023-12-15 00:00:00|238.89|235.79|237.74|234.64|238.93|235.83|237.26|234.16|2512
1702602000000|2023-12-15 01:00:00|237.76|234.66|237.87|234.77|238.48|235.38|237.65|234.55|1730
1702605600000|2023-12-15 02:00:00|237.88|234.78|237.75|234.65|238.2|235.1|237.43|234.33|1863
1702609200000|2023-12-15 03:00:00|237.76|234.66|237.29|234.19|237.95|234.85|236.93|233.83|1920
1702612800000|2023-12-15 04:00:00|237.3|234.2|236.86|233.76|237.47|234.37|236.37|233.27|1606
1702616400000|2023-12-15 05:00:00|236.87|233.77|235.62|232.52|237.17|234.07|235.62|232.52|1751
1702620000000|2023-12-15 06:00:00|235.61|232.51|235.8|232.7|236.12|233.02|235.12|232.02|1104
1702623600000|2023-12-15 07:00:00|235.77|232.67|235.39|232.29|236.17|233.07|235.14|232.04|1050
1702627200000|2023-12-15 08:00:00|235.38|232.28|234.19|231.09|235.67|232.57|232.27|229.17|1940
1702630800000|2023-12-15 09:00:00|234.23|231.13|233.84|230.74|234.89|231.79|233.67|230.57|2066
1702634400000|2023-12-15 10:00:00|233.83|230.73|234.22|231.12|234.54|231.44|233.31|230.21|1951
1702638000000|2023-12-15 11:00:00|234.2|231.1|233.75|230.65|234.33|231.23|233.32|230.22|1744
1702641600000|2023-12-15 12:00:00|233.73|230.63|232.6|229.5|233.8|230.7|232.31|229.21|2366
1702645200000|2023-12-15 13:00:00|232.62|229.52|232.3|229.2|232.75|229.65|231.11|228.01|3210
1702648800000|2023-12-15 14:00:00|232.28|229.18|231.97|228.87|232.67|229.57|231.12|228.02|3178
1702652400000|2023-12-15 15:00:00|232|228.9|230.77|227.67|232.28|229.18|229.35|226.25|3504
1702656000000|2023-12-15 16:00:00|230.78|227.68|230.42|227.32|231.8|228.7|230.1|227|2568
1702659600000|2023-12-15 17:00:00|230.43|227.33|230.93|227.83|231.83|228.73|230.33|227.23|1831
1702663200000|2023-12-15 18:00:00|230.94|227.84|232|228.9|232.06|228.96|230.75|227.65|1130
1702666800000|2023-12-15 19:00:00|232.02|228.92|231.89|228.79|232.57|229.47|231.66|228.56|496
1702670400000|2023-12-15 20:00:00|231.85|228.75|232.41|229.31|232.56|229.46|231.54|228.44|337
1702674000000|2023-12-15 21:00:00|232.42|229.32|231.65|228.55|232.54|229.44|231.63|228.53|1099
1702713600000|2023-12-16 08:00:00|231.73|228.63|231.3|228.2|232.22|229.12|231.29|228.19|499
1702717200000|2023-12-16 09:00:00|231.32|228.22|231.56|228.46|232.16|229.06|231.25|228.15|1057
1702720800000|2023-12-16 10:00:00|231.59|228.49|231.83|228.73|231.88|228.78|231.27|228.17|745
1702724400000|2023-12-16 11:00:00|231.85|228.75|232.25|229.15|232.27|229.17|231.64|228.54|763
1702728000000|2023-12-16 12:00:00|232.26|229.16|232.25|229.15|232.55|229.45|231.94|228.84|1429
1702731600000|2023-12-16 13:00:00|232.26|229.16|231.9|228.8|232.66|229.56|231.15|228.05|1855
1702735200000|2023-12-16 14:00:00|231.89|228.79|231.98|228.88|232.18|229.08|231.64|228.54|1147
1702738800000|2023-12-16 15:00:00|231.97|228.87|232.75|229.65|232.78|229.68|231.78|228.68|1140
1702742400000|2023-12-16 16:00:00|232.77|229.67|232.55|229.45|233.58|230.48|232.34|229.24|1246
1702746000000|2023-12-16 17:00:00|232.56|229.46|232.77|229.67|233.19|230.09|232.13|229.03|1555
1702749600000|2023-12-16 18:00:00|232.76|229.66|231.69|228.59|232.76|229.66|231.1|228|2179
1702753200000|2023-12-16 19:00:00|231.7|228.6|231.01|227.91|231.93|228.83|230.05|226.95|2284
1702756800000|2023-12-16 20:00:00|231|227.9|231.51|228.41|231.94|228.84|230.93|227.83|1343
1702760400000|2023-12-16 21:00:00|231.52|228.42|230.84|227.74|231.76|228.66|230.61|227.51|2271
1702764000000|2023-12-16 22:00:00|230.83|227.73|231.63|228.53|231.67|228.57|230.2|227.1|1323
1702767600000|2023-12-16 23:00:00|231.64|228.54|231.19|228.09|231.74|228.64|230.54|227.44|2232
1702771200000|2023-12-17 00:00:00|231.18|228.08|230.92|227.82|231.73|228.63|230.9|227.8|2032
1702774800000|2023-12-17 01:00:00|230.93|227.83|230.65|227.55|231.68|228.58|230.09|226.99|2704
1702778400000|2023-12-17 02:00:00|230.69|227.59|229.16|226.06|231.3|228.2|229.07|225.97|2584
1702782000000|2023-12-17 03:00:00|229.13|226.03|229.97|226.87|230.08|226.98|228.79|225.69|2071
1702785600000|2023-12-17 04:00:00|229.95|226.85|230.71|227.61|230.94|227.84|229.86|226.76|1226
1702789200000|2023-12-17 05:00:00|230.73|227.63|229.28|226.18|230.81|227.71|228.33|225.23|2225
1702792800000|2023-12-17 06:00:00|229.29|226.19|229.82|226.72|229.97|226.87|228.14|225.04|2865
1702796400000|2023-12-17 07:00:00|229.83|226.73|228.47|225.37|230.13|227.03|228.29|225.19|2541
1702800000000|2023-12-17 08:00:00|228.48|225.38|229.68|226.58|229.85|226.75|227.98|224.88|2076
1702803600000|2023-12-17 09:00:00|229.7|226.6|230.03|226.93|230.07|226.97|228.99|225.89|1975
1702807200000|2023-12-17 10:00:00|230.01|226.91|230.66|227.56|230.8|227.7|229.81|226.71|2026
1702810800000|2023-12-17 11:00:00|230.65|227.55|230.6|227.5|230.96|227.86|230|226.9|1980
1702814400000|2023-12-17 12:00:00|230.58|227.48|229.93|226.83|230.58|227.48|229.7|226.6|2395
1702818000000|2023-12-17 13:00:00|229.92|226.82|229.09|225.99|230.06|226.96|228.57|225.47|3576
1702821600000|2023-12-17 14:00:00|229.08|225.98|228.56|225.46|229.92|226.82|227.6|224.5|3809
1702825200000|2023-12-17 15:00:00|228.57|225.47|229.94|226.84|229.99|226.89|228.24|225.14|2592
1702828800000|2023-12-17 16:00:00|229.96|226.86|231.07|227.97|231.07|227.97|229.57|226.47|3319
1702832400000|2023-12-17 17:00:00|231.13|228.03|230.61|227.51|231.96|228.86|230.32|227.22|4084
1702836000000|2023-12-17 18:00:00|230.62|227.52|230.83|227.73|231.13|228.03|229.07|225.97|2819
1702839600000|2023-12-17 19:00:00|230.84|227.74|229.95|226.85|230.98|227.88|229.87|226.77|1451
1702843200000|2023-12-17 20:00:00|229.99|226.89|231.68|226.58|231.81|227.42|229.96|226.25|1183
1702846800000|2023-12-17 21:00:00|231.69|226.59|229.52|226.42|231.72|226.62|229.36|225.35|1293
1702850400000|2023-12-17 22:00:00|229.48|226.38|228.19|225.09|229.5|226.4|227.56|224.46|891
1702854000000|2023-12-17 23:00:00|228.2|225.1|227.37|224.27|228.44|225.34|226.53|223.43|2453
1702857600000|2023-12-18 00:00:00|227.36|224.26|228.29|225.19|228.73|225.63|227.2|224.1|1738
1702861200000|2023-12-18 01:00:00|228.27|225.17|225.7|222.6|228.73|225.63|224.7|221.6|2809
1702864800000|2023-12-18 02:00:00|225.73|222.63|224.3|221.2|227.08|223.98|223.6|220.5|3706
1702868400000|2023-12-18 03:00:00|224.28|221.18|225.61|222.51|225.98|222.88|223.93|220.83|1776
1702872000000|2023-12-18 04:00:00|225.6|222.5|226.4|223.3|226.4|223.3|224.96|221.86|1544
1702875600000|2023-12-18 05:00:00|226.43|223.33|225.44|222.34|227.06|223.96|225.43|222.33|1328
1702879200000|2023-12-18 06:00:00|225.45|222.35|226.4|223.3|226.78|223.68|225.07|221.97|1617
1702882800000|2023-12-18 07:00:00|226.38|223.28|224.97|221.87|226.76|223.66|224.62|221.52|2173
1702886400000|2023-12-18 08:00:00|224.96|221.86|226.14|223.04|226.36|223.26|223|219.9|2908
1702890000000|2023-12-18 09:00:00|226.11|223.01|223.84|220.74|227.69|224.59|221.75|218.65|3570
1702893600000|2023-12-18 10:00:00|223.83|220.73|221.74|218.64|223.86|220.76|218.82|215.72|4066
1702897200000|2023-12-18 11:00:00|221.73|218.63|223.91|220.81|224.1|221|221.59|218.49|1482
1702900800000|2023-12-18 12:00:00|223.92|220.82|223.05|219.95|224.27|221.17|222.96|219.86|1905
1702904400000|2023-12-18 13:00:00|223.04|219.94|225.18|222.08|225.48|222.38|222.99|219.89|1704
1702908000000|2023-12-18 14:00:00|225.17|222.07|226.23|223.13|226.82|223.72|224.61|221.51|3337
1702911600000|2023-12-18 15:00:00|226.24|223.14|226.31|223.21|227.35|224.25|225.86|222.76|1958
1702915200000|2023-12-18 16:00:00|226.32|223.22|226.9|223.8|227.05|223.95|226.07|222.97|1712
1702918800000|2023-12-18 17:00:00|226.93|223.83|225.82|222.72|227.09|223.99|225.75|222.65|1551
1702922400000|2023-12-18 18:00:00|225.83|222.73|226.11|223.01|226.12|223.02|225.58|222.48|2021
1702926000000|2023-12-18 19:00:00|226.1|223|226.09|222.99|226.9|223.8|225.9|222.8|1860
1702929600000|2023-12-18 20:00:00|226.1|223|227.05|223.95|227.4|224.3|225.34|222.24|2635
1702933200000|2023-12-18 21:00:00|227.06|223.96|228.87|225.77|228.99|225.89|227.02|223.92|3251
1702936800000|2023-12-18 22:00:00|228.88|225.78|229.16|226.06|229.19|226.09|228.35|225.25|1674
1702940400000|2023-12-18 23:00:00|229.18|226.08|229.63|226.53|229.67|226.57|229.03|225.93|175
1702944000000|2023-12-19 00:00:00|229.61|226.51|229.11|226.01|229.98|226.88|228.68|225.58|996
1702947600000|2023-12-19 01:00:00|229.14|226.04|231.5|228.4|231.92|228.82|228.94|225.84|410
1702951200000|2023-12-19 02:00:00|231.51|228.41|230.51|227.41|231.91|228.81|230.2|227.1|1010
1702954800000|2023-12-19 03:00:00|230.5|227.4|230.51|227.41|230.7|227.6|230.21|227.11|657
1702958400000|2023-12-19 04:00:00|230.52|227.42|230.3|227.2|230.93|227.83|229.95|226.85|614
1702962000000|2023-12-19 05:00:00|230.37|227.27|231.11|228.01|231.15|228.05|230.27|227.17|145
1702965600000|2023-12-19 06:00:00|231.16|228.06|231.16|228.06|232.33|229.23|230.78|227.68|937
1702969200000|2023-12-19 07:00:00|231.17|228.07|230.89|227.79|231.62|228.52|230.78|227.68|1116
1702972800000|2023-12-19 08:00:00|230.9|227.8|230.5|227.4|231.07|227.97|230.4|227.3|1275
1702976400000|2023-12-19 09:00:00|230.51|227.41|229.77|226.67|231.03|227.93|229.6|226.5|1588
1702980000000|2023-12-19 10:00:00|229.8|226.7|230.08|226.98|230.51|227.41|229.15|226.05|1835
1702983600000|2023-12-19 11:00:00|230.06|226.96|229.7|226.6|230.23|227.13|229.65|226.55|1829
1702987200000|2023-12-19 12:00:00|229.71|226.61|229.33|226.23|230.27|227.17|229.07|225.97|1066
1702990800000|2023-12-19 13:00:00|229.32|226.22|229.84|226.74|230.3|227.2|229.31|226.21|630
1702994400000|2023-12-19 14:00:00|229.85|226.75|227.69|224.59|229.99|226.89|226.84|223.74|2754
1702998000000|2023-12-19 15:00:00|227.67|224.57|228.17|225.07|229.5|226.4|227.26|224.16|2452
1703001600000|2023-12-19 16:00:00|228.16|225.06|227.75|224.65|228.81|225.71|227.64|224.54|2189
1703005200000|2023-12-19 17:00:00|227.76|224.66|224.62|221.52|227.94|224.84|224.5|221.4|3788
1703008800000|2023-12-19 18:00:00|224.6|221.5|226.55|223.45|226.56|223.46|224.17|221.07|2042
1703012400000|2023-12-19 19:00:00|226.53|223.43|226.56|223.46|227.38|224.28|226|222.9|1658
1703016000000|2023-12-19 20:00:00|226.57|223.47|226.1|223|227.14|224.04|225.97|222.87|1652
1703019600000|2023-12-19 21:00:00|226.07|222.97|227.28|224.18|227.28|224.18|226.04|222.94|1100
1703023200000|2023-12-19 22:00:00|227.27|224.17|226.24|223.14|227.28|224.18|225.66|222.56|947
1703026800000|2023-12-19 23:00:00|226.22|223.12|226.72|223.62|226.82|223.72|225.67|222.57|959
1703030400000|2023-12-20 00:00:00|226.7|223.6|227.34|224.24|227.35|224.25|226.6|223.5|1427
1703034000000|2023-12-20 01:00:00|227.35|224.25|226.32|223.22|227.59|224.49|225.9|222.8|696
1703037600000|2023-12-20 02:00:00|226.31|223.21|227.03|223.93|227.03|223.93|225.3|222.2|739
1703041200000|2023-12-20 03:00:00|227.09|223.99|226.98|223.88|227.2|224.1|226.7|223.6|548
1703044800000|2023-12-20 04:00:00|226.99|223.89|229.21|226.11|229.5|226.4|226.69|223.59|793
1703048400000|2023-12-20 05:00:00|229.2|226.1|229.1|226|229.33|226.23|228.14|225.04|840
1703052000000|2023-12-20 06:00:00|229.09|225.99|229.18|226.08|230|226.9|228.65|225.55|789
1703055600000|2023-12-20 07:00:00|229.19|226.09|230.33|227.23|230.41|227.31|228.9|225.8|898
1703059200000|2023-12-20 08:00:00|230.37|227.27|230.11|227.01|230.65|227.55|230.11|227.01|734
1703062800000|2023-12-20 09:00:00|230.12|227.02|230.76|227.66|231.2|228.1|230.11|227.01|373
1703066400000|2023-12-20 10:00:00|230.78|227.68|230.2|227.1|230.84|227.74|230.05|226.95|120
1703070000000|2023-12-20 11:00:00|230.19|227.09|230.2|227.1|230.68|227.58|229.58|226.48|583
1703073600000|2023-12-20 12:00:00|230.17|227.07|230.28|227.18|230.61|227.51|228.78|225.68|1042
1703077200000|2023-12-20 13:00:00|230.27|227.17|234.12|231.02|234.29|231.19|230.27|227.17|1866
1703080800000|2023-12-20 14:00:00|234.16|231.06|234|230.9|235.62|232.52|232.7|229.6|2927
1703084400000|2023-12-20 15:00:00|233.95|230.85|233.7|230.6|236.21|233.11|232.76|229.66|2870
1703088000000|2023-12-20 16:00:00|233.71|230.61|232.1|229|234.73|231.63|231.11|228.01|2598
1703091600000|2023-12-20 17:00:00|232.07|228.97|233.1|230|233.59|230.49|232|228.9|2243
1703095200000|2023-12-20 18:00:00|233.07|229.97|234.11|231.01|235.12|232.02|232.73|229.63|2705
1703098800000|2023-12-20 19:00:00|234.12|231.02|231.8|228.7|234.58|231.48|231.7|228.6|2473
1703102400000|2023-12-20 20:00:00|231.83|228.73|229.63|226.53|231.98|228.88|228.58|225.48|2714
1703106000000|2023-12-20 21:00:00|229.65|226.55|229.68|226.58|230.95|227.85|228.98|225.88|1648
1703109600000|2023-12-20 22:00:00|229.67|226.57|231.11|228.01|231.25|228.15|229.48|226.38|981
1703113200000|2023-12-20 23:00:00|231.07|227.97|231.1|228|231.2|228.1|230.34|227.24|863
1703116800000|2023-12-21 00:00:00|231.14|228.04|230.87|227.77|231.3|228.2|230.36|227.26|837
1703120400000|2023-12-21 01:00:00|230.85|227.75|231.2|228.1|231.28|228.18|230.19|227.09|1139
1703124000000|2023-12-21 02:00:00|231.18|228.08|231.32|228.22|231.75|228.65|230.2|227.1|916
1703127600000|2023-12-21 03:00:00|231.31|228.21|231.81|228.71|232|228.9|231.09|227.99|743
1703131200000|2023-12-21 04:00:00|231.8|228.7|232|228.9|232.24|229.14|231.7|228.6|701
1703134800000|2023-12-21 05:00:00|232.02|228.92|230.9|227.8|232.34|229.24|230.74|227.64|903
1703138400000|2023-12-21 06:00:00|230.89|227.79|231.79|228.69|231.79|228.69|230.71|227.61|712
1703142000000|2023-12-21 07:00:00|231.74|228.64|232.18|229.08|232.18|229.08|231.57|228.47|1052
1703145600000|2023-12-21 08:00:00|232.21|229.11|232.19|229.09|232.71|229.61|232.08|228.98|892
1703149200000|2023-12-21 09:00:00|232.18|229.08|232.58|229.48|232.62|229.52|231.47|228.37|946
1703152800000|2023-12-21 10:00:00|232.68|229.58|233.71|230.61|233.91|230.81|232.68|229.58|713
1703156400000|2023-12-21 11:00:00|233.72|230.62|234.3|231.2|234.59|231.49|233.72|230.62|1347
1703160000000|2023-12-21 12:00:00|234.29|231.19|234.87|231.77|236.06|232.96|234.29|231.19|1790
1703163600000|2023-12-21 13:00:00|234.88|231.78|234.93|231.83|235|231.9|233.84|230.74|1675
1703167200000|2023-12-21 14:00:00|234.94|231.84|231.43|228.33|235.04|231.94|231.37|228.27|3226
1703170800000|2023-12-21 15:00:00|231.42|228.32|232.3|229.2|232.93|229.83|230.71|227.61|2697
1703174400000|2023-12-21 16:00:00|232.35|229.25|232.28|229.18|232.84|229.74|231.49|228.39|1778
1703178000000|2023-12-21 17:00:00|232.27|229.17|232.31|229.21|233.18|230.08|231.67|228.57|1389
1703181600000|2023-12-21 18:00:00|232.32|229.22|232.84|229.74|233.77|230.67|232.32|229.22|1015
1703185200000|2023-12-21 19:00:00|232.91|229.81|232.87|229.77|233.59|230.49|231.99|228.89|1984
1703188800000|2023-12-21 20:00:00|232.9|229.8|234.41|231.31|234.41|231.31|232.89|229.79|1537
1703192400000|2023-12-21 21:00:00|234.4|231.3|235.01|231.91|235.27|232.17|233.69|230.59|1327
1703196000000|2023-12-21 22:00:00|235.02|231.92|235.4|232.3|235.49|232.39|234.54|231.44|1313
1703199600000|2023-12-21 23:00:00|235.43|232.33|234.62|231.52|235.43|232.33|234.32|231.22|1253
1703203200000|2023-12-22 00:00:00|234.63|231.53|235.33|232.23|235.82|232.72|234.41|231.31|913
1703206800000|2023-12-22 01:00:00|235.35|232.25|236.12|233.02|237.16|234.06|235.31|232.21|832
1703210400000|2023-12-22 02:00:00|236.13|233.03|234.3|231.2|236.41|233.31|234.1|231|1571
1703214000000|2023-12-22 03:00:00|234.31|231.21|234.92|231.82|234.94|231.84|233.77|230.67|1225
1703217600000|2023-12-22 04:00:00|234.96|231.86|235.26|232.16|235.28|232.18|234.37|231.27|684
1703221200000|2023-12-22 05:00:00|235.27|232.17|235.19|232.09|235.45|232.35|234.9|231.8|280
1703224800000|2023-12-22 06:00:00|235.2|232.1|235|231.9|236.99|233.89|234.43|231.33|2064
1703228400000|2023-12-22 07:00:00|235.01|231.91|233.69|230.59|236.27|233.17|233.06|229.96|3451
1703232000000|2023-12-22 08:00:00|233.68|230.58|235.9|232.8|236.76|233.66|233.58|230.48|2339
1703235600000|2023-12-22 09:00:00|235.93|232.83|240.83|237.73|241.11|238.01|235.5|232.4|2854
1703239200000|2023-12-22 10:00:00|240.85|237.75|238.5|235.4|241.15|238.05|238.2|235.1|2269
1703242800000|2023-12-22 11:00:00|238.49|235.39|238.3|235.2|238.68|235.58|237.58|234.48|1512
1703246400000|2023-12-22 12:00:00|238.25|235.15|236.1|233|238.58|235.48|235.9|232.8|1627
1703250000000|2023-12-22 13:00:00|236.11|233.01|237.19|234.09|237.33|234.23|235.99|232.89|1279
1703253600000|2023-12-22 14:00:00|237.16|234.06|237.49|234.39|237.6|234.5|234.76|231.66|1841
1703257200000|2023-12-22 15:00:00|237.44|234.34|237.43|234.33|237.82|234.72|236.79|233.69|1541
1703260800000|2023-12-22 16:00:00|237.42|234.32|240.1|237|245.75|242.65|237.38|234.28|3099
1703264400000|2023-12-22 17:00:00|240.09|236.99|238.59|235.49|240.4|237.3|238.43|235.33|2330
1703268000000|2023-12-22 18:00:00|238.6|235.5|239.81|236.71|240.09|236.99|238.13|235.03|1069
1703271600000|2023-12-22 19:00:00|239.84|236.74|238.71|235.61|239.84|236.74|238.15|235.05|1000
1703275200000|2023-12-22 20:00:00|238.73|235.63|239.98|236.88|240.15|237.05|238.5|235.4|762
1703278800000|2023-12-22 21:00:00|239.97|236.87|239.35|236.25|240.26|237.16|239.27|236.17|2036
1703318400000|2023-12-23 08:00:00|232.6|229.5|233.26|230.16|233.32|230.22|232.38|229.28|1424
1703322000000|2023-12-23 09:00:00|233.24|230.14|233.21|230.11|233.39|230.29|232.62|229.52|1050
1703325600000|2023-12-23 10:00:00|233.22|230.12|233.11|230.01|233.37|230.27|232.88|229.78|960
1703329200000|2023-12-23 11:00:00|233.1|230|232.67|229.57|233.11|230.01|232.1|229|993
1703332800000|2023-12-23 12:00:00|232.66|229.56|232.95|229.85|233.46|230.36|232.5|229.4|1399
1703336400000|2023-12-23 13:00:00|232.97|229.87|233.04|229.94|233.6|230.5|232.17|229.07|2101
1703340000000|2023-12-23 14:00:00|233.03|229.93|233.13|230.03|233.2|230.1|232.54|229.44|1648
1703343600000|2023-12-23 15:00:00|233.14|230.04|232.89|229.79|233.22|230.12|232.59|229.49|1105
1703347200000|2023-12-23 16:00:00|232.9|229.8|233.53|230.43|233.8|230.7|232.64|229.54|1616
1703350800000|2023-12-23 17:00:00|233.51|230.41|233.21|230.11|233.81|230.71|233.17|230.07|1037
1703354400000|2023-12-23 18:00:00|233.22|230.12|233.9|230.8|234.18|231.08|233.06|229.96|1511
1703358000000|2023-12-23 19:00:00|233.91|230.81|233.74|230.64|234.2|231.1|233.3|230.2|2325
1703361600000|2023-12-23 20:00:00|233.76|230.66|233.66|230.56|233.95|230.85|233.33|230.23|1865
1703365200000|2023-12-23 21:00:00|233.7|230.6|233.74|230.64|233.96|230.86|233.28|230.18|1435
1703368800000|2023-12-23 22:00:00|233.75|230.65|234.49|231.39|234.5|231.4|233.55|230.45|1222
1703372400000|2023-12-23 23:00:00|234.5|231.4|234.37|231.27|235.18|232.08|234.06|230.96|2252
1703376000000|2023-12-24 00:00:00|234.36|231.26|233.74|230.64|234.43|231.33|233.19|230.09|2859
1703379600000|2023-12-24 01:00:00|233.71|230.61|234.58|231.48|235.43|232.33|233.65|230.55|2338
1703383200000|2023-12-24 02:00:00|234.57|231.47|234.65|231.55|235.55|232.45|234.23|231.13|1586
1703386800000|2023-12-24 03:00:00|234.66|231.56|234.64|231.54|234.93|231.83|233.86|230.76|1493
1703390400000|2023-12-24 04:00:00|234.63|231.53|235.23|232.13|235.42|232.32|234.44|231.34|1998
1703394000000|2023-12-24 05:00:00|235.21|232.11|233.01|229.91|235.28|232.18|230.39|227.29|3423
1703397600000|2023-12-24 06:00:00|233.02|229.92|232.63|229.53|233.21|230.11|231.29|228.19|2691
1703401200000|2023-12-24 07:00:00|232.65|229.55|233.45|230.35|233.86|230.76|232.32|229.22|1767
1703404800000|2023-12-24 08:00:00|233.46|230.36|233.13|230.03|233.5|230.4|232.58|229.48|1566
1703408400000|2023-12-24 09:00:00|233.12|230.02|232.99|229.89|233.35|230.25|232.18|229.08|1923
1703412000000|2023-12-24 10:00:00|232.98|229.88|231.9|228.8|233.13|230.03|230.21|227.11|3188
1703415600000|2023-12-24 11:00:00|231.89|228.79|232.41|229.31|232.77|229.67|231.68|228.58|1773
1703419200000|2023-12-24 12:00:00|232.4|229.3|232.62|229.52|232.66|229.56|231.48|228.38|1819
1703422800000|2023-12-24 13:00:00|232.61|229.51|232.75|229.65|232.93|229.83|232.23|229.13|1507
1703426400000|2023-12-24 14:00:00|232.74|229.64|232.68|229.58|233.66|230.56|232.1|229|1960
1703430000000|2023-12-24 15:00:00|232.66|229.56|232.84|229.74|233.53|230.43|232.63|229.53|2006
1703433600000|2023-12-24 16:00:00|232.83|229.73|233.36|230.26|233.38|230.28|232.35|229.25|1849
1703437200000|2023-12-24 17:00:00|233.37|230.27|233.2|230.1|233.45|230.35|232.63|229.53|1519
1703440800000|2023-12-24 18:00:00|233.21|230.11|234.06|230.96|234.06|230.96|233.03|229.93|1178
1703444400000|2023-12-24 19:00:00|234.05|230.95|233.89|230.79|234.08|230.98|232.75|229.65|1228
1703448000000|2023-12-24 20:00:00|233.9|230.8|232.43|229.33|234.12|231.02|231.81|228.71|2188
1703451600000|2023-12-24 21:00:00|232.47|229.37|231.71|228.61|233.1|230|231.44|228.34|2144
1703455200000|2023-12-24 22:00:00|231.72|228.62|229.39|226.29|231.96|228.86|227.19|224.09|2808
1703538000000|2023-12-25 21:00:00|237.01|231.91|236.71|233.61|237.46|233.61|236.15|231.05|1997
1703541600000|2023-12-25 22:00:00|236.7|233.6|237|233.9|237.44|234.34|236.55|233.45|896
1703545200000|2023-12-25 23:00:00|237.01|233.91|236.39|233.29|237.02|233.92|236.29|233.19|1079
1703548800000|2023-12-26 00:00:00|236.4|233.3|235.43|232.33|236.6|233.5|235.23|232.13|1393
1703552400000|2023-12-26 01:00:00|235.44|232.34|234.88|231.78|236|232.9|234.8|231.7|1494
1703556000000|2023-12-26 02:00:00|234.9|231.8|234.77|231.67|235.41|232.31|234.63|231.53|1365
1703559600000|2023-12-26 03:00:00|234.76|231.66|235.4|232.3|235.4|232.3|234.6|231.5|936
1703563200000|2023-12-26 04:00:00|235.45|232.35|235.66|232.56|235.83|232.73|235.35|232.25|377
1703566800000|2023-12-26 05:00:00|235.68|232.58|231.44|228.34|235.68|232.58|230.45|227.35|3470
1703570400000|2023-12-26 06:00:00|231.46|228.36|230.4|227.3|231.9|228.8|230.25|227.15|1930
1703574000000|2023-12-26 07:00:00|230.31|227.21|231.68|228.58|235.18|232.08|229.6|226.5|1222
1703577600000|2023-12-26 08:00:00|231.6|228.5|232.27|229.17|232.52|229.42|230.88|227.78|332
1703581200000|2023-12-26 09:00:00|232.29|229.19|231.5|228.4|232.5|229.4|230.28|227.18|1309
1703584800000|2023-12-26 10:00:00|231.49|228.39|232.5|229.4|232.67|229.57|231.22|228.12|1019
1703588400000|2023-12-26 11:00:00|232.49|229.39|232.9|229.8|233.28|230.18|231.73|228.63|669
1703592000000|2023-12-26 12:00:00|232.89|229.79|233.9|230.8|233.9|230.8|232.68|229.58|500
1703595600000|2023-12-26 13:00:00|234.1|231|233.2|230.1|234.47|231.37|232.96|229.86|1012
1703599200000|2023-12-26 14:00:00|233.18|230.08|232.53|229.43|233.49|230.39|232.08|228.98|1046
1703602800000|2023-12-26 15:00:00|232.58|229.48|230.36|227.26|232.58|229.48|229.94|226.84|2063
1703606400000|2023-12-26 16:00:00|230.34|227.24|230.58|227.48|231.43|228.33|230|226.9|1489
1703610000000|2023-12-26 17:00:00|230.57|227.47|226.78|223.68|230.6|227.5|221.89|218.79|3513
1703613600000|2023-12-26 18:00:00|226.79|223.69|227.72|224.62|227.72|224.62|226.1|223|2777
1703617200000|2023-12-26 19:00:00|227.78|224.68|227.97|224.87|228.3|225.2|227.12|224.02|1759
1703620800000|2023-12-26 20:00:00|227.95|224.85|228.79|225.69|229.07|225.97|227.77|224.67|1274
1703624400000|2023-12-26 21:00:00|228.78|225.68|229.42|226.32|229.72|226.62|228.58|225.48|1164
1703628000000|2023-12-26 22:00:00|229.43|226.33|230.17|227.07|230.26|227.16|229.31|226.21|921
1703631600000|2023-12-26 23:00:00|230.19|227.09|230.8|227.7|231.11|228.01|230.1|227|546
1703635200000|2023-12-27 00:00:00|230.81|227.71|230.83|227.73|231.31|228.21|230.36|227.26|1013
1703638800000|2023-12-27 01:00:00|230.79|227.69|230.95|227.85|231.32|228.22|230.28|227.18|797
1703642400000|2023-12-27 02:00:00|230.85|227.75|229.28|226.18|233.27|230.17|228.12|225.02|2779
1703646000000|2023-12-27 03:00:00|229.27|226.17|228.73|225.63|230.63|227.53|227.9|224.8|2039
1703649600000|2023-12-27 04:00:00|228.72|225.62|234.63|231.53|235.36|232.26|228.44|225.34|1469
1703653200000|2023-12-27 05:00:00|234.64|231.54|235.32|232.22|238.5|235.4|234.15|231.05|3584
1703656800000|2023-12-27 06:00:00|235.23|232.13|236.69|233.59|237.25|234.15|234.6|231.5|964
1703660400000|2023-12-27 07:00:00|236.68|233.58|240.4|237.3|241.13|238.03|236.54|233.44|1975
1703664000000|2023-12-27 08:00:00|240.41|237.31|249.72|246.62|251.58|248.48|239.39|236.29|3339
1703667600000|2023-12-27 09:00:00|249.73|246.63|256.74|253.64|257.5|254.4|249.69|246.59|5054
1703671200000|2023-12-27 10:00:00|256.73|253.63|257.3|254.2|260.27|257.17|256.1|253|3862
1703674800000|2023-12-27 11:00:00|256.88|253.78|254.92|251.82|257.31|254.21|254.27|251.17|1243
1703678400000|2023-12-27 12:00:00|254.95|251.85|255.92|252.82|257.8|254.7|254.92|251.82|1767
1703682000000|2023-12-27 13:00:00|255.9|252.8|259.45|256.35|259.99|256.89|254.94|251.84|3363
1703685600000|2023-12-27 14:00:00|259.46|256.36|254.08|250.98|261.15|258.05|254.02|250.92|3224
1703689200000|2023-12-27 15:00:00|254.07|250.97|253.04|249.94|254.66|251.56|249.69|246.59|3958
1703692800000|2023-12-27 16:00:00|253.05|249.95|252.85|249.75|254.37|251.27|251.23|248.13|3349
1703696400000|2023-12-27 17:00:00|252.86|249.76|252.11|249.01|253.07|249.97|250.67|247.57|2776
1703700000000|2023-12-27 18:00:00|252.12|249.02|253.62|250.52|253.74|250.64|251.29|248.19|1974
1703703600000|2023-12-27 19:00:00|253.63|250.53|254.11|251.01|255.5|252.4|252.68|249.58|1899
1703707200000|2023-12-27 20:00:00|254.12|251.02|257.19|254.09|257.66|254.56|254.06|250.96|1718
1703710800000|2023-12-27 21:00:00|257.22|254.12|257.84|254.74|258.91|255.81|256.1|253|2524
1703714400000|2023-12-27 22:00:00|257.85|254.75|258.65|255.55|259.62|256.52|256.72|253.62|4144
1703718000000|2023-12-27 23:00:00|258.76|255.66|265.91|262.81|267.02|263.92|258.76|255.66|4650
1703721600000|2023-12-28 00:00:00|265.9|262.8|261.2|258.1|270.7|267.6|260.68|257.58|4313
1703725200000|2023-12-28 01:00:00|261.19|258.09|260.44|257.34|264.98|261.88|260.27|257.17|1836
1703728800000|2023-12-28 02:00:00|260.38|257.28|260.04|256.94|261.47|258.37|259.72|256.62|997
1703732400000|2023-12-28 03:00:00|260.06|256.96|264.75|261.65|265.23|262.13|259.22|256.12|1152
1703736000000|2023-12-28 04:00:00|264.73|261.63|270.5|267.4|278.36|275.26|264.13|261.03|4545
1703739600000|2023-12-28 05:00:00|270.55|267.45|271.08|267.98|272.79|269.69|266.53|263.43|5515
1703743200000|2023-12-28 06:00:00|271.06|267.96|276.65|273.55|276.96|273.86|268.7|265.6|5530
1703746800000|2023-12-28 07:00:00|276.69|273.59|274.12|271.02|280.11|277.01|272.36|269.26|8188
1703750400000|2023-12-28 08:00:00|274.13|271.03|271.41|268.31|278.78|275.68|270.85|267.75|4794
1703754000000|2023-12-28 09:00:00|271.34|268.24|270.21|267.11|272.65|269.55|268.89|265.79|2851
1703757600000|2023-12-28 10:00:00|270.25|267.15|273.43|270.33|273.84|270.74|270.14|267.04|1483
1703761200000|2023-12-28 11:00:00|273.44|270.34|274.71|271.61|276.19|273.09|272.6|269.5|1408
1703764800000|2023-12-28 12:00:00|274.7|271.6|267.6|264.5|276.28|273.18|266.73|263.63|2739
1703768400000|2023-12-28 13:00:00|267.55|264.45|268.91|265.81|271.15|268.05|265.05|261.95|4450
1703772000000|2023-12-28 14:00:00|268.92|265.82|270.55|267.45|272.39|269.29|265.49|262.39|7610
1703775600000|2023-12-28 15:00:00|270.5|267.4|272.82|269.72|276.55|273.45|268.34|265.24|6725
1703779200000|2023-12-28 16:00:00|272.81|269.71|269.5|266.4|274.54|271.44|269.03|265.93|2822
1703782800000|2023-12-28 17:00:00|269.54|266.44|268.05|264.95|271|267.9|266.44|263.34|2552
1703786400000|2023-12-28 18:00:00|268.02|264.92|266.21|263.11|268.75|265.65|265.82|262.72|1909
1703790000000|2023-12-28 19:00:00|266.2|263.1|268.09|264.99|268.66|265.56|265.9|262.8|2314
1703793600000|2023-12-28 20:00:00|268.08|264.98|263.51|260.41|268.32|265.22|262.42|259.32|2774
1703797200000|2023-12-28 21:00:00|263.5|260.4|262.25|259.15|264.6|261.5|261.41|258.31|1520
1703800800000|2023-12-28 22:00:00|262.19|259.09|261.36|258.26|262.76|259.66|260.15|257.05|2480
1703804400000|2023-12-28 23:00:00|261.41|258.31|263.16|260.06|264.75|261.65|259.92|256.82|680
1703808000000|2023-12-29 00:00:00|263.2|260.1|263.28|260.18|271.01|267.91|262.67|259.57|2533
1703811600000|2023-12-29 01:00:00|263.23|260.13|257.5|254.4|266.51|263.41|253.97|250.87|2896
1703815200000|2023-12-29 02:00:00|257.46|254.36|258.34|255.24|258.75|255.65|255.95|252.85|1130
1703818800000|2023-12-29 03:00:00|258.39|255.29|258.4|255.3|259.9|256.8|257.07|253.97|1160
1703822400000|2023-12-29 04:00:00|258.51|255.41|259.02|255.92|260.6|257.5|258.1|255|683
1703826000000|2023-12-29 05:00:00|258.72|255.62|257.27|254.17|258.72|255.62|256|252.9|585
1703829600000|2023-12-29 06:00:00|257.25|254.15|255.7|252.6|257.25|254.15|255.2|252.1|575
1703833200000|2023-12-29 07:00:00|255.65|252.55|253.55|250.45|256.5|253.4|252.59|249.49|1565
1703836800000|2023-12-29 08:00:00|253.6|250.5|255.02|251.92|256.22|253.12|253.6|250.5|1084
1703840400000|2023-12-29 09:00:00|255|251.9|256.12|253.02|257.16|254.06|254.7|251.6|1509
1703844000000|2023-12-29 10:00:00|256.11|253.01|257.71|254.61|259.02|255.92|255.18|252.08|1542
1703847600000|2023-12-29 11:00:00|257.7|254.6|257.31|254.21|259.02|255.92|256.77|253.67|1251
1703851200000|2023-12-29 12:00:00|257.29|254.19|266.71|263.61|266.71|263.61|257.27|254.17|2799
1703854800000|2023-12-29 13:00:00|266.74|263.64|265.75|262.65|270.31|267.21|264.23|261.13|3509
1703858400000|2023-12-29 14:00:00|265.85|262.75|269.6|266.5|269.73|266.63|264.86|261.76|2562
1703862000000|2023-12-29 15:00:00|269.56|266.46|264|260.9|270.98|267.88|262.47|259.37|3673
1703865600000|2023-12-29 16:00:00|263.99|260.89|257.05|253.95|265.5|262.4|256.47|253.37|5375
1703869200000|2023-12-29 17:00:00|257.02|253.92|254.3|251.2|258.81|255.71|253.48|250.38|4321
1703872800000|2023-12-29 18:00:00|254.25|251.15|257.48|254.38|258.04|254.94|254|250.9|1234
1703876400000|2023-12-29 19:00:00|257.5|254.4|259.72|256.62|259.89|256.79|256.89|253.79|1866
1703880000000|2023-12-29 20:00:00|259.71|256.61|257.3|254.2|259.71|256.61|256.82|253.72|2104
1703883600000|2023-12-29 21:00:00|257.28|254.18|255.17|252.07|258.19|255.09|254.33|251.23|3412
1703923200000|2023-12-30 08:00:00|286.13|283.03|281.11|278.01|286.69|283.59|278.91|275.81|7544
1703926800000|2023-12-30 09:00:00|281.17|278.07|274.62|271.52|282.27|279.17|273.55|270.45|6838
1703930400000|2023-12-30 10:00:00|274.64|271.54|276.83|273.73|277.86|274.76|273.09|269.99|4917
1703934000000|2023-12-30 11:00:00|276.84|273.74|280.29|277.19|281.09|277.99|276.79|273.69|5719
1703937600000|2023-12-30 12:00:00|280.3|277.2|276.69|273.59|280.31|277.21|275.4|272.3|5115
1703941200000|2023-12-30 13:00:00|276.68|273.58|277.17|274.07|277.72|274.62|273.83|270.73|5165
1703944800000|2023-12-30 14:00:00|277.19|274.09|277.77|274.67|278.47|275.37|273.34|270.24|5720
1703948400000|2023-12-30 15:00:00|277.78|274.68|278.95|275.85|280.4|277.3|276.94|273.84|4601
1703952000000|2023-12-30 16:00:00|278.94|275.84|279.86|276.76|280.54|277.44|276.32|273.22|4709
1703955600000|2023-12-30 17:00:00|279.87|276.77|277.83|274.73|281.71|278.61|277.74|274.64|4927
1703959200000|2023-12-30 18:00:00|277.82|274.72|275.37|272.27|277.87|274.77|275.29|272.19|3990
1703962800000|2023-12-30 19:00:00|275.38|272.28|274.47|271.37|275.72|272.62|273.57|270.47|4141
1703966400000|2023-12-30 20:00:00|274.49|271.39|273.31|270.21|274.81|271.71|273.22|270.12|2986
1703970000000|2023-12-30 21:00:00|273.3|270.2|274.27|271.17|274.88|271.78|273.23|270.13|2786
1703973600000|2023-12-30 22:00:00|274.25|271.15|272.45|269.35|275.03|271.93|270.9|267.8|2833
1703977200000|2023-12-30 23:00:00|272.43|269.33|272.15|269.05|274.3|271.2|271.97|268.87|2974
1703980800000|2023-12-31 00:00:00|272.13|269.03|269.5|266.4|273.71|270.61|268.73|265.63|5158
1703984400000|2023-12-31 01:00:00|269.47|266.37|266.28|263.18|269.85|266.75|265.74|262.64|3783
1703988000000|2023-12-31 02:00:00|266.29|263.19|263.79|260.69|267.77|264.67|262.77|259.67|3738
1703991600000|2023-12-31 03:00:00|263.78|260.68|266.01|262.91|266.42|263.32|263.46|260.36|3648
1703995200000|2023-12-31 04:00:00|266.02|262.92|265.05|261.95|267.21|264.11|264.55|261.45|2636
1703998800000|2023-12-31 05:00:00|265|261.9|265.11|262.01|266.98|263.88|264.47|261.37|2082
1704002400000|2023-12-31 06:00:00|265.14|262.04|266.2|263.1|266.85|263.75|264.96|261.86|1949
1704006000000|2023-12-31 07:00:00|266.22|263.12|269.27|266.17|269.42|266.32|266.22|263.12|2443
1704009600000|2023-12-31 08:00:00|269.29|266.19|268.32|265.22|270.19|267.09|267.55|264.45|2569
1704013200000|2023-12-31 09:00:00|268.24|265.14|270.59|267.49|273.11|270.01|268.06|264.96|3578
1704016800000|2023-12-31 10:00:00|270.6|267.5|269.84|266.74|272.9|269.8|269.72|266.62|3512
1704020400000|2023-12-31 11:00:00|269.86|266.76|268.48|265.38|270.1|267|267.08|263.98|2661
1704024000000|2023-12-31 12:00:00|268.47|265.37|267.11|264.01|273.57|270.47|265.51|262.41|3532
1704027600000|2023-12-31 13:00:00|267.12|264.02|266.92|263.82|268.24|265.14|265.52|262.42|3301
1704031200000|2023-12-31 14:00:00|266.91|263.81|264.98|261.88|267.3|264.2|264.11|261.01|2904
1704034800000|2023-12-31 15:00:00|264.99|261.89|265.36|262.26|266.17|263.07|264.38|261.28|2647
1704038400000|2023-12-31 16:00:00|265.37|262.27|265.08|261.98|266.41|263.31|264.19|261.09|2027
1704042000000|2023-12-31 17:00:00|265.12|262.02|265.38|262.28|266.35|263.25|264.11|261.01|2547
1704045600000|2023-12-31 18:00:00|265.33|262.23|264.74|261.64|265.49|262.39|263.02|259.92|2929
1704049200000|2023-12-31 19:00:00|264.73|261.63|263|259.9|264.91|261.81|262.9|259.8|2517
1704052800000|2023-12-31 20:00:00|263.01|259.91|261.99|258.89|263.29|260.19|260.89|257.79|3806
1704056400000|2023-12-31 21:00:00|262.03|258.93|262.93|259.83|264.27|261.17|261.93|258.83|1412
1704060000000|2023-12-31 22:00:00|262.91|259.81|262.88|259.78|263.77|260.67|261.97|258.87|1317
1704142800000|2024-01-01 21:00:00|262.78|257.68|266.99|263.89|268.58|264.59|262.78|257.68|1835
1704146400000|2024-01-01 22:00:00|267|263.9|266.79|263.69|267.09|263.99|266.78|263.68|56
1704150000000|2024-01-01 23:00:00|267.22|264.12|269.32|266.22|269.37|266.27|266.42|263.32|856
1704153600000|2024-01-02 00:00:00|269.37|266.27|271.23|268.13|272.77|269.67|267.64|264.54|3626
1704157200000|2024-01-02 01:00:00|271.24|268.14|269.02|265.92|272|268.9|268.13|265.03|1238
1704160800000|2024-01-02 02:00:00|268.92|265.82|268.77|265.67|269.84|266.74|267.64|264.54|897
1704164400000|2024-01-02 03:00:00|268.98|265.88|268.2|265.1|269.17|266.07|266.52|263.42|2132
1704168000000|2024-01-02 04:00:00|268.29|265.19|269.17|266.07|270.49|267.39|267.45|264.35|1054
1704171600000|2024-01-02 05:00:00|269.16|266.06|270.03|266.93|270.62|267.52|268.39|265.29|850
1704175200000|2024-01-02 06:00:00|270.05|266.95|268.06|264.96|270.05|266.95|268.03|264.93|776
1704178800000|2024-01-02 07:00:00|268.09|264.99|268.08|264.98|269.6|266.5|267.89|264.79|2309
1704182400000|2024-01-02 08:00:00|268.07|264.97|269.67|266.57|271.25|268.15|267.04|263.94|3368
1704186000000|2024-01-02 09:00:00|269.66|266.56|268.71|265.61|270.28|267.18|267.67|264.57|2603
1704189600000|2024-01-02 10:00:00|268.72|265.62|265.8|262.7|268.8|265.7|265.01|261.91|2505
1704193200000|2024-01-02 11:00:00|265.85|262.75|264.37|261.27|266.5|263.4|263.55|260.45|2787
1704196800000|2024-01-02 12:00:00|264.38|261.28|263.76|260.66|266.05|262.95|263.57|260.47|4002
1704200400000|2024-01-02 13:00:00|263.75|260.65|265.48|262.38|265.48|262.38|263.58|260.48|2657
1704204000000|2024-01-02 14:00:00|265.47|262.37|261.15|258.05|265.47|262.37|259.83|256.73|3840
1704207600000|2024-01-02 15:00:00|261.14|258.04|259.7|256.6|261.42|258.32|258.27|255.17|4916
1704211200000|2024-01-02 16:00:00|259.73|256.63|258.87|255.77|260.18|257.08|257.23|254.13|3937
1704214800000|2024-01-02 17:00:00|258.88|255.78|259.5|256.4|260|256.9|258.22|255.12|2118
1704218400000|2024-01-02 18:00:00|259.52|256.42|260.29|257.19|260.69|257.59|259.21|256.11|810
1704222000000|2024-01-02 19:00:00|260.3|257.2|259|255.9|260.58|257.48|257.65|254.55|2482
1704225600000|2024-01-02 20:00:00|258.99|255.89|258.18|255.08|260.22|257.12|257.89|254.79|1936
1704229200000|2024-01-02 21:00:00|258.23|255.13|258.98|255.88|258.98|255.88|255.89|252.79|2039
1704232800000|2024-01-02 22:00:00|258.97|255.87|258.58|255.48|259.44|256.34|256.8|253.7|1418
1704236400000|2024-01-02 23:00:00|258.6|255.5|258.69|255.59|258.92|255.82|257.61|254.51|916
1704240000000|2024-01-03 00:00:00|258.7|255.6|258.49|255.39|259.7|256.6|256.88|253.78|1577
1704243600000|2024-01-03 01:00:00|258.48|255.38|259.97|256.87|260.1|257|258.05|254.95|708
1704247200000|2024-01-03 02:00:00|260.04|256.94|259.99|256.89|260.8|257.7|259.46|256.36|705
1704250800000|2024-01-03 03:00:00|259.98|256.88|260.14|257.04|260.4|257.3|259.19|256.09|677
1704254400000|2024-01-03 04:00:00|260.13|257.03|260.72|257.62|261.47|258.37|260.06|256.96|579
1704258000000|2024-01-03 05:00:00|260.7|257.6|260.8|257.7|261.64|258.54|260.08|256.98|663
1704261600000|2024-01-03 06:00:00|260.82|257.72|261.22|258.12|261.66|258.56|260.79|257.69|347
1704265200000|2024-01-03 07:00:00|261.21|258.11|262.9|259.8|269.54|266.44|260.82|257.72|1641
1704268800000|2024-01-03 08:00:00|262.85|259.75|265.2|262.1|266.02|262.92|262.34|259.24|2340
1704272400000|2024-01-03 09:00:00|265.23|262.13|264.31|261.21|265.74|262.64|264.03|260.93|1668
1704276000000|2024-01-03 10:00:00|264.32|261.22|260.69|257.59|266.26|263.16|259.41|256.31|2073
1704279600000|2024-01-03 11:00:00|260.7|257.6|251.8|248.7|260.81|257.71|248.57|245.47|5485
1704283200000|2024-01-03 12:00:00|251.9|248.8|235.95|232.85|251.92|248.82|229.27|226.17|1504
1704286800000|2024-01-03 13:00:00|236.05|232.95|233.99|230.89|236.75|233.65|231.64|228.54|1786
1704290400000|2024-01-03 14:00:00|234.06|230.96|231.75|228.65|234.15|231.05|229.09|225.99|2924
1704294000000|2024-01-03 15:00:00|231.78|228.68|237.78|234.68|237.86|234.76|231.53|228.43|3087
1704297600000|2024-01-03 16:00:00|237.69|234.59|235.81|232.71|238.56|235.46|234.64|231.54|3356
1704301200000|2024-01-03 17:00:00|235.82|232.72|235.75|232.65|236.22|233.12|234.7|231.6|3335
1704304800000|2024-01-03 18:00:00|235.8|232.7|233.94|230.84|237.14|234.04|232.3|229.2|2883
1704308400000|2024-01-03 19:00:00|233.95|230.85|233.81|230.71|238.25|235.15|233.77|230.67|1891
1704312000000|2024-01-03 20:00:00|234|230.9|235.93|232.83|236.38|233.28|233.73|230.63|2460
1704315600000|2024-01-03 21:00:00|235.95|232.85|235.99|232.89|236.86|233.76|234.68|231.58|2573
1704319200000|2024-01-03 22:00:00|235.98|232.88|235.34|232.24|236.5|233.4|234.25|231.15|1976
1704322800000|2024-01-03 23:00:00|235.31|232.21|235.72|232.62|235.72|232.62|234.23|231.13|745
1704326400000|2024-01-04 00:00:00|235.76|232.66|239.21|236.11|239.54|236.44|235.39|232.29|592
1704330000000|2024-01-04 01:00:00|239.2|236.1|234.76|231.66|239.7|236.6|233.94|230.84|1635
1704333600000|2024-01-04 02:00:00|234.75|231.65|237.83|234.73|238.11|235.01|234.37|231.27|417
1704337200000|2024-01-04 03:00:00|237.87|234.77|237.69|234.59|239.01|235.91|237.04|233.94|374
1704340800000|2024-01-04 04:00:00|237.7|234.6|238.51|235.41|238.93|235.83|237.22|234.12|1036
1704344400000|2024-01-04 05:00:00|238.5|235.4|238.09|234.99|239.33|236.23|237.08|233.98|502
1704348000000|2024-01-04 06:00:00|238.12|235.02|238.94|235.84|239.56|236.46|237.71|234.61|1020
1704351600000|2024-01-04 07:00:00|238.96|235.86|235.99|232.89|239.54|236.44|235.84|232.74|3466
1704355200000|2024-01-04 08:00:00|236|232.9|236.26|233.16|237.08|233.98|234.84|231.74|2547
1704358800000|2024-01-04 09:00:00|236.27|233.17|237.34|234.24|237.93|234.83|236.1|233|1461
1704362400000|2024-01-04 10:00:00|237.35|234.25|236.08|232.98|237.86|234.76|234.26|231.16|1254
1704366000000|2024-01-04 11:00:00|236.05|232.95|237.26|234.16|237.78|234.68|235.47|232.37|364
1704369600000|2024-01-04 12:00:00|237.31|234.21|236.98|233.88|238.64|235.54|236.71|233.61|447
1704373200000|2024-01-04 13:00:00|237.01|233.91|237.11|234.01|238.16|235.06|236.19|233.09|503
1704376800000|2024-01-04 14:00:00|237.13|234.03|239.65|236.55|240.09|236.99|236.48|233.38|1104
1704380400000|2024-01-04 15:00:00|239.69|236.59|240.48|237.38|241.05|237.95|238.44|235.34|923
1704384000000|2024-01-04 16:00:00|240.47|237.37|239.34|236.24|240.53|237.43|238.43|235.33|2513
1704387600000|2024-01-04 17:00:00|239.4|236.3|238.66|235.56|239.85|236.75|238.12|235.02|1079
1704391200000|2024-01-04 18:00:00|238.65|235.55|238.4|235.3|239.16|236.06|237.19|234.09|824
1704394800000|2024-01-04 19:00:00|238.38|235.28|238.48|235.38|239.56|236.46|237.96|234.86|571
1704398400000|2024-01-04 20:00:00|238.5|235.4|240|236.9|241.95|238.85|238.38|235.28|694
1704402000000|2024-01-04 21:00:00|239.91|236.81|239.82|236.72|241.07|237.97|238.77|235.67|925
1704405600000|2024-01-04 22:00:00|239.81|236.71|240.18|237.08|241.78|238.68|239.03|235.93|2820
1704409200000|2024-01-04 23:00:00|240.2|237.1|241.25|238.15|241.48|238.38|239.43|236.33|916
1704412800000|2024-01-05 00:00:00|241.31|238.21|240.69|237.59|241.46|238.36|238.95|235.85|1945
1704416400000|2024-01-05 01:00:00|240.68|237.58|236.15|233.05|241.67|238.57|230.66|227.56|3355
1704420000000|2024-01-05 02:00:00|236.1|233|236.62|233.52|238.39|235.29|235.36|232.26|2972
1704423600000|2024-01-05 03:00:00|236.63|233.53|236.89|233.79|237.87|234.77|236.17|233.07|1920
1704427200000|2024-01-05 04:00:00|236.88|233.78|236.93|233.83|238.15|235.05|236.49|233.39|2371
1704430800000|2024-01-05 05:00:00|236.94|233.84|236.9|233.8|237.52|234.42|235.73|232.63|2082
1704434400000|2024-01-05 06:00:00|236.88|233.78|236.48|233.38|237|233.9|235.21|232.11|2202
1704438000000|2024-01-05 07:00:00|236.49|233.39|235.66|232.56|237.12|234.02|235.55|232.45|1993
1704441600000|2024-01-05 08:00:00|235.67|232.57|236.28|233.18|236.77|233.67|235.46|232.36|2707
1704445200000|2024-01-05 09:00:00|236.26|233.16|237.46|234.36|238.28|235.18|236.26|233.16|2868
1704448800000|2024-01-05 10:00:00|237.5|234.4|233.9|230.8|237.5|234.4|232.26|229.16|2836
1704452400000|2024-01-05 11:00:00|233.88|230.78|233.78|230.68|235.01|231.91|233.49|230.39|1411
1704456000000|2024-01-05 12:00:00|233.77|230.67|235.26|232.16|236.21|233.11|233.02|229.92|1793
1704459600000|2024-01-05 13:00:00|235.27|232.17|236.19|233.09|236.5|233.4|234.87|231.77|1670
1704463200000|2024-01-05 14:00:00|236.17|233.07|232.63|229.53|236.7|233.6|232|228.9|1725
1704466800000|2024-01-05 15:00:00|232.68|229.58|234.74|231.64|234.74|231.64|231.54|228.44|1800
1704470400000|2024-01-05 16:00:00|234.72|231.62|233.43|230.33|236.06|232.96|233.32|230.22|1396
1704474000000|2024-01-05 17:00:00|233.48|230.38|236.05|232.95|236.48|233.38|231.98|228.88|3580
1704477600000|2024-01-05 18:00:00|236.04|232.94|236.5|233.4|236.92|233.82|235.29|232.19|936
1704481200000|2024-01-05 19:00:00|236.49|233.39|237|233.9|237.31|234.21|236.19|233.09|881
1704484800000|2024-01-05 20:00:00|237.01|233.91|238.13|235.03|242.97|239.87|237.01|233.91|1438
1704488400000|2024-01-05 21:00:00|238.16|235.06|239.08|235.98|239.08|235.98|235.03|231.93|3574
1704528000000|2024-01-06 08:00:00|236.8|233.7|238.08|234.98|238.24|235.14|235.63|232.53|3573
1704531600000|2024-01-06 09:00:00|238.09|234.99|236.69|233.59|238.16|235.06|236.31|233.21|3019
1704535200000|2024-01-06 10:00:00|236.71|233.61|236.76|233.66|237.2|234.1|235.86|232.76|2465
1704538800000|2024-01-06 11:00:00|236.7|233.6|237.15|234.05|237.58|234.48|236.11|233.01|2466
1704542400000|2024-01-06 12:00:00|237.14|234.04|236.47|233.37|237.91|234.81|235.76|232.66|3111
1704546000000|2024-01-06 13:00:00|236.46|233.36|236.54|233.44|237.54|234.44|235.87|232.77|2645
1704549600000|2024-01-06 14:00:00|236.53|233.43|237.22|234.12|238.11|235.01|236.22|233.12|3133
1704553200000|2024-01-06 15:00:00|237.23|234.13|237.49|234.39|237.91|234.81|236.6|233.5|3195
1704556800000|2024-01-06 16:00:00|237.51|234.41|238.03|234.93|238.37|235.27|236.78|233.68|2803
1704560400000|2024-01-06 17:00:00|238.02|234.92|238.02|234.92|238.7|235.6|237.27|234.17|2412
1704564000000|2024-01-06 18:00:00|238.03|234.93|238.92|235.82|239.39|236.29|237.46|234.36|2314
1704567600000|2024-01-06 19:00:00|238.97|235.87|239.12|236.02|239.68|236.58|237.61|234.51|2799
1704571200000|2024-01-06 20:00:00|239.13|236.03|238.49|235.39|239.61|236.51|237.91|234.81|2739
1704574800000|2024-01-06 21:00:00|238.51|235.41|237.94|234.84|238.79|235.69|237.48|234.38|3056
1704578400000|2024-01-06 22:00:00|237.92|234.82|237.1|234|238.01|234.91|235.53|232.43|1699
1704582000000|2024-01-06 23:00:00|237.06|233.96|237.75|234.65|237.76|234.66|235.69|232.59|2564
1704585600000|2024-01-07 00:00:00|237.77|234.67|238.58|235.48|239.52|236.42|237.07|233.97|2356
1704589200000|2024-01-07 01:00:00|238.53|235.43|237.73|234.63|239.14|236.04|237.63|234.53|2399
1704592800000|2024-01-07 02:00:00|237.72|234.62|237.48|234.38|238.81|235.71|236.43|233.33|2928
1704596400000|2024-01-07 03:00:00|237.49|234.39|237.32|234.22|239.03|235.93|236.95|233.85|2292
1704600000000|2024-01-07 04:00:00|237.31|234.21|238.47|235.37|238.51|235.41|237.18|234.08|1971
1704603600000|2024-01-07 05:00:00|238.49|235.39|237.88|234.78|238.78|235.68|237.23|234.13|2187
1704607200000|2024-01-07 06:00:00|237.89|234.79|237.99|234.89|239.09|235.99|237.38|234.28|2474
1704610800000|2024-01-07 07:00:00|237.98|234.88|239.71|236.61|239.71|236.61|237.3|234.2|2027
1704614400000|2024-01-07 08:00:00|239.72|236.62|237.96|234.86|241.58|238.48|237.72|234.62|4208
1704618000000|2024-01-07 09:00:00|237.95|234.85|237.26|234.16|238.86|235.76|236.44|233.34|4994
1704621600000|2024-01-07 10:00:00|237.27|234.17|237.24|234.14|238.23|235.13|237|233.9|3057
1704625200000|2024-01-07 11:00:00|237.27|234.17|237.68|234.58|237.96|234.86|237.01|233.91|2329
1704628800000|2024-01-07 12:00:00|237.69|234.59|237.43|234.33|238.04|234.94|236.55|233.45|2551
1704632400000|2024-01-07 13:00:00|237.44|234.34|239.31|236.21|239.72|236.62|237.23|234.13|3259
1704636000000|2024-01-07 14:00:00|239.26|236.16|240.51|237.41|241.54|238.44|238.86|235.76|4199
1704639600000|2024-01-07 15:00:00|240.54|237.44|238.4|235.3|240.63|237.53|237.32|234.22|4079
1704643200000|2024-01-07 16:00:00|238.39|235.29|235.58|232.48|239.5|236.4|234.76|231.66|4364
1704646800000|2024-01-07 17:00:00|235.59|232.49|236.94|233.84|237.71|234.61|235.2|232.1|3180
1704650400000|2024-01-07 18:00:00|236.93|233.83|237.48|234.38|237.68|234.58|236.2|233.1|1342
1704654000000|2024-01-07 19:00:00|237.49|234.39|238.12|235.02|238.19|235.09|236.74|233.64|1637
1704657600000|2024-01-07 20:00:00|238.11|235.01|238.85|232.75|239.43|235.58|237.48|232.51|2140
1704661200000|2024-01-07 21:00:00|238.84|232.74|237.69|234.59|239.51|234.64|236.83|232.06|2018
1704664800000|2024-01-07 22:00:00|237.68|234.58|232.89|229.79|237.7|234.6|231.74|228.64|2687
1704668400000|2024-01-07 23:00:00|232.95|229.85|234.04|230.94|234.53|231.43|231.4|228.3|4453
1704672000000|2024-01-08 00:00:00|234.06|230.96|230.24|227.14|235.15|232.05|230.21|227.11|5872
1704675600000|2024-01-08 01:00:00|230.26|227.16|231.53|228.43|233.56|230.46|230.07|226.97|4059
1704679200000|2024-01-08 02:00:00|231.58|228.48|227.75|224.65|231.84|228.74|224.61|221.51|5421
1704682800000|2024-01-08 03:00:00|227.74|224.64|229.22|226.12|229.8|226.7|222.67|219.57|5233
1704686400000|2024-01-08 04:00:00|229.23|226.13|232.32|229.22|232.54|229.44|227.91|224.81|2938
1704690000000|2024-01-08 05:00:00|232.33|229.23|233.21|230.11|237.6|234.5|230.99|227.89|3800
1704693600000|2024-01-08 06:00:00|233.2|230.1|236.31|233.21|237.06|233.96|232.69|229.59|3873
1704697200000|2024-01-08 07:00:00|236.29|233.19|237.27|234.17|242.3|239.2|235.93|232.83|4390
1704700800000|2024-01-08 08:00:00|237.24|234.14|236.89|233.79|237.99|234.89|236.58|233.48|490
1704704400000|2024-01-08 09:00:00|236.92|233.82|236.29|233.19|238.13|235.03|235.55|232.45|2451
1704708000000|2024-01-08 10:00:00|236.32|233.22|236.95|233.85|238.43|235.33|235.67|232.57|3002
1704711600000|2024-01-08 11:00:00|236.97|233.87|239.54|236.44|240.42|237.32|236.11|233.01|2816
1704715200000|2024-01-08 12:00:00|239.55|236.45|241.71|238.61|242.24|239.14|238.5|235.4|5535
1704718800000|2024-01-08 13:00:00|241.69|238.59|239.96|236.86|242.08|238.98|239.32|236.22|4175
1704722400000|2024-01-08 14:00:00|240.03|236.93|239.07|235.97|241.34|238.24|238.99|235.89|3797
1704726000000|2024-01-08 15:00:00|239.12|236.02|240.74|237.64|241.52|238.42|238.15|235.05|3619
1704729600000|2024-01-08 16:00:00|240.77|237.67|240.5|237.4|241.79|238.69|239.98|236.88|1708
1704733200000|2024-01-08 17:00:00|240.52|237.42|243.05|239.95|243.44|240.34|240.15|237.05|2153
1704736800000|2024-01-08 18:00:00|243.04|239.94|247.83|244.73|247.9|244.8|242.94|239.84|4365
1704740400000|2024-01-08 19:00:00|247.79|244.69|247.1|244|249.06|245.96|246.32|243.22|2742
1704744000000|2024-01-08 20:00:00|247.2|244.1|246.79|243.69|247.59|244.49|245.56|242.46|1415
1704747600000|2024-01-08 21:00:00|246.8|243.7|252.44|249.34|255.48|252.38|246.49|243.39|3813
1704751200000|2024-01-08 22:00:00|252.45|249.35|254.12|251.02|256.75|253.65|251.97|248.87|3530
1704754800000|2024-01-08 23:00:00|254.11|251.01|255.75|252.65|257.72|254.62|252.94|249.84|3333
1704758400000|2024-01-09 00:00:00|255.74|252.64|251.71|248.61|259.49|256.39|250.07|246.97|6962
1704762000000|2024-01-09 01:00:00|251.74|248.64|250.04|246.94|252.17|249.07|248.11|245.01|4163
1704765600000|2024-01-09 02:00:00|250.03|246.93|250.69|247.59|251.44|248.34|249.39|246.29|2335
1704769200000|2024-01-09 03:00:00|250.7|247.6|250.09|246.99|251.25|248.15|249.42|246.32|2226
1704772800000|2024-01-09 04:00:00|250.11|247.01|251.31|248.21|251.36|248.26|248.6|245.5|2829
1704776400000|2024-01-09 05:00:00|251.3|248.2|251.2|248.1|251.7|248.6|249.58|246.48|2150
1704780000000|2024-01-09 06:00:00|251.13|248.03|250.53|247.43|251.74|248.64|249.46|246.36|1873
1704783600000|2024-01-09 07:00:00|250.6|247.5|251.76|248.66|251.83|248.73|250.07|246.97|2157
1704787200000|2024-01-09 08:00:00|251.74|248.64|249.83|246.73|253.27|250.17|249.63|246.53|4053
1704790800000|2024-01-09 09:00:00|249.82|246.72|248.55|245.45|250.98|247.88|247.25|244.15|4552
1704794400000|2024-01-09 10:00:00|248.59|245.49|250.4|247.3|251.02|247.92|248.5|245.4|2685
1704798000000|2024-01-09 11:00:00|250.43|247.33|252.87|249.77|252.99|249.89|250.08|246.98|2878
1704801600000|2024-01-09 12:00:00|252.86|249.76|246.46|243.36|256.49|253.39|243.43|240.33|4728
1704805200000|2024-01-09 13:00:00|246.43|243.33|252|248.9|252.12|249.02|245.95|242.85|6364
1704808800000|2024-01-09 14:00:00|251.95|248.85|250.05|246.95|253.19|250.09|249.55|246.45|6157
1704812400000|2024-01-09 15:00:00|250.03|246.93|249.57|246.47|251.44|248.34|247.64|244.54|5887
1704816000000|2024-01-09 16:00:00|249.62|246.52|248.72|245.62|251|247.9|247.24|244.14|4355
1704819600000|2024-01-09 17:00:00|248.61|245.51|249.47|246.37|251.18|248.08|246.93|243.83|3564
1704823200000|2024-01-09 18:00:00|249.48|246.38|250.68|247.58|251.84|248.74|248.11|245.01|3054
1704826800000|2024-01-09 19:00:00|250.7|247.6|247.93|244.83|250.86|247.76|246.14|243.04|2458
1704830400000|2024-01-09 20:00:00|247.92|244.82|243.91|240.81|248.31|245.21|243.32|240.22|3083
1704834000000|2024-01-09 21:00:00|243.92|240.82|242.23|239.13|253.76|250.66|241.12|238.02|8050
1704837600000|2024-01-09 22:00:00|242.26|239.16|246.06|242.96|247.18|244.08|241.68|238.58|3705
1704841200000|2024-01-09 23:00:00|246.01|242.91|246.36|243.26|247.14|244.04|244.78|241.68|3428
1704844800000|2024-01-10 00:00:00|246.29|243.19|246.65|243.55|249.44|246.34|245.57|242.47|4939
1704848400000|2024-01-10 01:00:00|246.64|243.54|246.96|243.86|247.22|244.12|245.36|242.26|3455
1704852000000|2024-01-10 02:00:00|246.97|243.87|245.98|242.88|247.25|244.15|245.66|242.56|2416
1704855600000|2024-01-10 03:00:00|245.97|242.87|247.67|244.57|248.88|245.78|245.35|242.25|2538
1704859200000|2024-01-10 04:00:00|247.64|244.54|245.95|242.85|247.85|244.75|245.76|242.66|2576
1704862800000|2024-01-10 05:00:00|245.94|242.84|246|242.9|246.59|243.49|245.43|242.33|2107
1704866400000|2024-01-10 06:00:00|246.01|242.91|245.38|242.28|246.01|242.91|244.27|241.17|1766
1704870000000|2024-01-10 07:00:00|245.39|242.29|244.48|241.38|245.88|242.78|243.98|240.88|2796
1704873600000|2024-01-10 08:00:00|244.49|241.39|242.55|239.45|245.4|242.3|242.38|239.28|3342
1704877200000|2024-01-10 09:00:00|242.56|239.46|245.98|242.88|246.6|243.5|242.18|239.08|3365
1704880800000|2024-01-10 10:00:00|245.93|242.83|244.93|241.83|246.34|243.24|244.26|241.16|2640
1704884400000|2024-01-10 11:00:00|244.92|241.82|243.2|240.1|245.18|242.08|241.6|238.5|1576
1704888000000|2024-01-10 12:00:00|243.23|240.13|237.61|234.51|243.76|240.66|235.04|231.94|6167
1704891600000|2024-01-10 13:00:00|237.56|234.46|239.24|236.14|240.6|237.5|236.18|233.08|5562
1704895200000|2024-01-10 14:00:00|239.3|236.2|238.27|235.17|240.51|237.41|237.82|234.72|3955
1704898800000|2024-01-10 15:00:00|238.22|235.12|242.12|239.02|242.56|239.46|237.66|234.56|5191
1704902400000|2024-01-10 16:00:00|242.13|239.03|241.73|238.63|243.1|240|240.74|237.64|3961
1704906000000|2024-01-10 17:00:00|241.75|238.65|246.75|243.65|247.32|244.22|240.89|237.79|3801
1704909600000|2024-01-10 18:00:00|246.84|243.74|247.8|244.7|250.84|247.74|246.06|242.96|4556
1704913200000|2024-01-10 19:00:00|247.81|244.71|249.03|245.93|249.62|246.52|247.38|244.28|4086
1704916800000|2024-01-10 20:00:00|249.02|245.92|249.01|245.91|249.39|246.29|243.59|240.49|5044
1704920400000|2024-01-10 21:00:00|248.95|245.85|253.51|250.41|253.6|250.5|247.77|244.67|4712
1704924000000|2024-01-10 22:00:00|253.5|250.4|257.27|254.17|257.88|254.78|251.78|248.68|2763
1704927600000|2024-01-10 23:00:00|257.34|254.24|256.34|253.24|261.87|258.77|255.06|251.96|4953
1704931200000|2024-01-11 00:00:00|256.35|253.25|255.7|252.6|257.01|253.91|253.57|250.47|5665
1704934800000|2024-01-11 01:00:00|255.75|252.65|254.39|251.29|256.25|253.15|253.47|250.37|3186
1704938400000|2024-01-11 02:00:00|254.41|251.31|255.8|252.7|256.49|253.39|253.87|250.77|2111
1704942000000|2024-01-11 03:00:00|255.78|252.68|259.2|256.1|261.61|258.51|255.4|252.3|3753
1704945600000|2024-01-11 04:00:00|259.15|256.05|258.5|255.4|259.88|256.78|257.75|254.65|1682
1704949200000|2024-01-11 05:00:00|258.54|255.44|255.11|252.01|258.58|255.48|254.14|251.04|2764
1704952800000|2024-01-11 06:00:00|255.14|252.04|253.35|250.25|255.47|252.37|251.99|248.89|3903
1704956400000|2024-01-11 07:00:00|253.33|250.23|255.17|252.07|255.29|252.19|253.24|250.14|2652
1704960000000|2024-01-11 08:00:00|255.14|252.04|257.32|254.72|257.41|254.81|254.56|251.46|3006
1704963600000|2024-01-11 09:00:00|257.28|254.68|255.78|253.18|257.65|255.05|255.73|253.13|2333
1704967200000|2024-01-11 10:00:00|255.8|253.2|261.76|259.16|264.31|261.71|255.68|253.08|3721
1704970800000|2024-01-11 11:00:00|261.78|259.18|278.3|275.7|279.06|276.46|259.74|257.14|4689
1704974400000|2024-01-11 12:00:00|278.22|275.62|277.98|275.38|282.26|279.66|275.02|272.42|4837
1704978000000|2024-01-11 13:00:00|277.99|275.39|275.04|272.44|278.48|275.88|270.93|268.33|3073
1704981600000|2024-01-11 14:00:00|275.15|272.55|287.87|285.27|290.66|288.06|272.42|269.82|8821
1704985200000|2024-01-11 15:00:00|287.86|285.26|276.44|273.84|289.56|286.96|273.95|271.35|9554
1704988800000|2024-01-11 16:00:00|276.52|273.92|270.3|267.7|278.93|276.33|268.62|266.02|6364
1704992400000|2024-01-11 17:00:00|270.32|267.72|276.29|273.69|276.81|274.21|270.26|267.66|3824
1704996000000|2024-01-11 18:00:00|276.3|273.7|281.19|278.59|281.89|279.29|275.57|272.97|5499
1704999600000|2024-01-11 19:00:00|281.16|278.56|279.75|277.15|283.67|281.07|278.33|275.73|5909
1705003200000|2024-01-11 20:00:00|279.76|277.16|275.85|273.25|281.61|279.01|275.51|272.91|5799
1705006800000|2024-01-11 21:00:00|275.83|273.23|273.18|270.58|276.66|274.06|273.04|270.44|4670
1705010400000|2024-01-11 22:00:00|273.13|270.53|275.2|272.6|275.24|272.64|272.05|269.45|3292
1705014000000|2024-01-11 23:00:00|275.22|272.62|277.4|274.8|278.58|275.98|274.71|272.11|4550
1705017600000|2024-01-12 00:00:00|277.43|274.83|276.73|274.13|281.25|278.65|276.59|273.99|7069
1705021200000|2024-01-12 01:00:00|276.71|274.11|274.64|272.04|277.7|275.1|272.99|270.39|5845
1705024800000|2024-01-12 02:00:00|274.62|272.02|277.87|275.27|278.18|275.58|273.27|270.67|4498
1705028400000|2024-01-12 03:00:00|277.85|275.25|294.36|291.76|295.89|293.29|275.97|273.37|7355
1705032000000|2024-01-12 04:00:00|294.49|291.89|298.5|295.9|299.57|296.97|290.28|287.68|3125
1705035600000|2024-01-12 05:00:00|298.49|295.89|292.25|289.65|300.06|297.46|290.18|287.58|3404
1705039200000|2024-01-12 06:00:00|292.33|289.73|292.21|289.61|296.34|293.74|291.31|288.71|6514
1705042800000|2024-01-12 07:00:00|292.2|289.6|293.62|291.02|295.07|292.47|290.36|287.76|6638
1705046400000|2024-01-12 08:00:00|293.55|290.95|287.81|285.21|294.58|291.98|285.32|282.72|7900
1705050000000|2024-01-12 09:00:00|287.85|285.25|285.99|283.39|288.85|286.25|283.67|281.07|7578
1705053600000|2024-01-12 10:00:00|286.01|283.41|284.81|282.21|286.45|283.85|282.28|279.68|6409
1705057200000|2024-01-12 11:00:00|284.8|282.2|283.85|281.25|286.13|283.53|283.15|280.55|5564
1705060800000|2024-01-12 12:00:00|283.9|281.3|280.93|278.33|286.72|284.12|279.23|276.63|6529
1705064400000|2024-01-12 13:00:00|280.97|278.37|284.15|281.55|286.12|283.52|280.04|277.44|6267
1705068000000|2024-01-12 14:00:00|284.13|281.53|283.05|280.45|286.41|283.81|281.3|278.7|7248
1705071600000|2024-01-12 15:00:00|283.04|280.44|275.41|272.81|283.38|280.78|274.55|271.95|9879
1705075200000|2024-01-12 16:00:00|275.46|272.86|268.62|266.02|278.96|276.36|266|263.4|9538
1705078800000|2024-01-12 17:00:00|268.66|266.06|268.35|265.75|269.96|267.36|261.44|258.84|8293
1705082400000|2024-01-12 18:00:00|268.3|265.7|267.54|264.94|268.97|266.37|266.13|263.53|5852
1705086000000|2024-01-12 19:00:00|267.55|264.95|266.69|264.09|267.73|265.13|265.18|262.58|5107
1705089600000|2024-01-12 20:00:00|266.68|264.08|267.22|264.62|268.53|265.93|265.81|263.21|4578
1705093200000|2024-01-12 21:00:00|267.25|264.65|262.34|259.74|267.74|265.14|259.84|257.24|6119
1705132800000|2024-01-13 08:00:00|261.31|258.71|259.29|256.69|262.67|260.07|259.1|256.5|3769
1705136400000|2024-01-13 09:00:00|259.28|256.68|257.03|254.43|260.27|257.67|256.63|254.03|4327
1705140000000|2024-01-13 10:00:00|257.04|254.44|257.43|254.83|258.18|255.58|255.92|253.32|3970
1705143600000|2024-01-13 11:00:00|257.42|254.82|257.13|254.53|257.93|255.33|256.4|253.8|3934
1705147200000|2024-01-13 12:00:00|257.1|254.5|256.8|254.2|258.5|255.9|256.76|254.16|3486
1705150800000|2024-01-13 13:00:00|256.84|254.24|254.94|252.34|257.12|254.52|253.49|250.89|3463
1705154400000|2024-01-13 14:00:00|254.95|252.35|254.6|252|256.58|253.98|254.35|251.75|4180
1705158000000|2024-01-13 15:00:00|254.57|251.97|256.36|253.76|257.69|255.09|254.52|251.92|3883
1705161600000|2024-01-13 16:00:00|256.38|253.78|254.04|251.44|256.51|253.91|253.42|250.82|3941
1705165200000|2024-01-13 17:00:00|254.03|251.43|254.19|251.59|255.06|252.46|252.78|250.18|3742
1705168800000|2024-01-13 18:00:00|254.15|251.55|254.53|251.93|255.21|252.61|252.9|250.3|2488
1705172400000|2024-01-13 19:00:00|254.54|251.94|254.96|252.36|255.83|253.23|253.91|251.31|3131
1705176000000|2024-01-13 20:00:00|254.97|252.37|256.06|253.46|256.28|253.68|254.33|251.73|2878
1705179600000|2024-01-13 21:00:00|256.05|253.45|256.18|253.58|256.46|253.86|255.06|252.46|2768
1705183200000|2024-01-13 22:00:00|256.19|253.59|256.57|253.97|256.77|254.17|255.42|252.82|1257
1705186800000|2024-01-13 23:00:00|256.56|253.96|255.4|252.8|256.85|254.25|255.09|252.49|2939
1705190400000|2024-01-14 00:00:00|255.42|252.82|253.88|251.28|257.42|254.82|253.13|250.53|4385
1705194000000|2024-01-14 01:00:00|253.84|251.24|259.09|256.49|260.25|257.65|253.6|251|5325
1705197600000|2024-01-14 02:00:00|259.08|256.48|258.88|256.28|260.34|257.74|257.07|254.47|4469
1705201200000|2024-01-14 03:00:00|258.89|256.29|257.51|254.91|259.69|257.09|256.8|254.2|3980
1705204800000|2024-01-14 04:00:00|257.5|254.9|255.24|252.64|258.13|255.53|254.47|251.87|4359
1705208400000|2024-01-14 05:00:00|255.3|252.7|256.3|253.7|256.88|254.28|254.14|251.54|3175
1705212000000|2024-01-14 06:00:00|256.31|253.71|257.55|254.95|257.56|254.96|255.75|253.15|2576
1705215600000|2024-01-14 07:00:00|257.54|254.94|256.45|253.85|258.4|255.8|255.57|252.97|3135
1705219200000|2024-01-14 08:00:00|256.46|253.86|256.2|253.6|257.01|254.41|254.72|252.12|3109
1705222800000|2024-01-14 09:00:00|256.18|253.58|256.97|254.37|257.07|254.47|255.02|252.42|2939
1705226400000|2024-01-14 10:00:00|256.93|254.33|256.19|253.59|257.46|254.86|255.93|253.33|2756
1705230000000|2024-01-14 11:00:00|256.22|253.62|257.15|254.55|259.05|256.45|255.05|252.45|1646
1705233600000|2024-01-14 12:00:00|257.14|254.54|254.54|251.94|258.44|255.84|254.43|251.83|3220
1705237200000|2024-01-14 13:00:00|254.55|251.95|254.82|252.22|255.52|252.92|253.83|251.23|3159
1705240800000|2024-01-14 14:00:00|254.87|252.27|254.88|252.28|255.89|253.29|254.58|251.98|3020
1705244400000|2024-01-14 15:00:00|254.94|252.34|255.23|252.63|256.09|253.49|254.83|252.23|2954
1705248000000|2024-01-14 16:00:00|255.22|252.62|254.69|252.09|255.58|252.98|252.52|249.92|3760
1705251600000|2024-01-14 17:00:00|254.71|252.11|255.5|252.9|256.02|253.42|254.27|251.67|3204
1705255200000|2024-01-14 18:00:00|255.52|252.92|254.32|251.72|256.04|253.44|253.53|250.93|3517
1705258800000|2024-01-14 19:00:00|254.37|251.77|250.83|248.23|254.63|252.03|250.19|247.59|5153
1705262400000|2024-01-14 20:00:00|250.8|248.2|253.06|247.46|254.75|250.53|248.7|246.1|4549
1705266000000|2024-01-14 21:00:00|253.04|247.44|253.08|250.48|253.9|250.54|251.07|245.95|5141
1705269600000|2024-01-14 22:00:00|253.07|250.47|251.53|248.93|253.38|250.78|250.76|248.16|2897
1705273200000|2024-01-14 23:00:00|251.54|248.94|246.89|244.29|251.83|249.23|246.4|243.8|6926
1705276800000|2024-01-15 00:00:00|246.87|244.27|251.91|249.31|252.13|249.53|246.41|243.81|3981
1705280400000|2024-01-15 01:00:00|251.92|249.32|253.01|250.41|255.36|252.76|251.7|249.1|4407
1705284000000|2024-01-15 02:00:00|253.04|250.44|255.06|252.46|255.2|252.6|252.58|249.98|3321
1705287600000|2024-01-15 03:00:00|255.04|252.44|254.58|251.98|255.61|253.01|253.74|251.14|2849
1705291200000|2024-01-15 04:00:00|254.6|252|254.46|251.86|255.34|252.74|253.34|250.74|2715
1705294800000|2024-01-15 05:00:00|254.42|251.82|254.55|251.95|255.42|252.82|253.76|251.16|2451
1705298400000|2024-01-15 06:00:00|254.57|251.97|253.06|250.46|254.95|252.35|252.53|249.93|2321
1705302000000|2024-01-15 07:00:00|253.05|250.45|252.43|249.83|253.61|251.01|251.16|248.56|2766
1705305600000|2024-01-15 08:00:00|252.45|249.85|255.97|253.37|257.26|254.66|251.92|249.32|4043
1705309200000|2024-01-15 09:00:00|255.96|253.36|255.69|253.09|256.98|254.38|253.66|251.06|3682
1705312800000|2024-01-15 10:00:00|255.7|253.1|255.4|252.8|256.87|254.27|255.18|252.58|2686
1705316400000|2024-01-15 11:00:00|255.44|252.84|257.1|254.5|257.89|255.29|255.17|252.57|3285
1705320000000|2024-01-15 12:00:00|257.09|254.49|254.09|251.49|258.95|256.35|253.45|250.85|3999
1705323600000|2024-01-15 13:00:00|254.08|251.48|254.3|251.7|255.14|252.54|253.4|250.8|3343
1705327200000|2024-01-15 14:00:00|254.27|251.67|250.07|247.47|254.47|251.87|249.18|246.58|5452
1705330800000|2024-01-15 15:00:00|250.05|247.45|249.94|247.34|251.66|249.06|249.32|246.72|3836
1705334400000|2024-01-15 16:00:00|249.93|247.33|251.53|248.93|252.06|249.46|249.8|247.2|2655
1705338000000|2024-01-15 17:00:00|251.55|248.95|252.32|249.72|252.59|249.99|251.48|248.88|2224
1705341600000|2024-01-15 18:00:00|252.33|249.73|253.37|250.77|254.74|252.14|252.17|249.57|3141
1705345200000|2024-01-15 19:00:00|253.43|250.83|253.25|250.65|254.59|251.99|252.8|250.2|2553
1705348800000|2024-01-15 20:00:00|253.26|250.66|252.62|250.02|254.43|251.83|251.88|249.28|2298
1705352400000|2024-01-15 21:00:00|252.65|250.05|251.61|249.01|252.69|250.09|251.45|248.85|1981
1705356000000|2024-01-15 22:00:00|251.62|249.02|251.43|248.83|252.42|249.82|248.89|246.29|2018
1705359600000|2024-01-15 23:00:00|251.47|248.87|251.35|248.75|252.31|249.71|251.02|248.42|2566
1705363200000|2024-01-16 00:00:00|251.34|248.74|251.5|248.9|252.47|249.87|251.27|248.67|2473
1705366800000|2024-01-16 01:00:00|251.56|248.96|250.71|248.11|252.31|249.71|250.05|247.45|2045
1705370400000|2024-01-16 02:00:00|250.7|248.1|251.12|248.52|251.86|249.26|250.23|247.63|1824
1705374000000|2024-01-16 03:00:00|251.11|248.51|254.86|252.26|256.7|254.1|251.06|248.46|3004
1705377600000|2024-01-16 04:00:00|254.85|252.25|254.47|251.87|256.77|254.17|253.88|251.28|2090
1705381200000|2024-01-16 05:00:00|254.48|251.88|252.76|250.16|254.77|252.17|252.52|249.92|1342
1705384800000|2024-01-16 06:00:00|252.77|250.17|252.29|249.69|253.02|250.42|251.34|248.74|1336
1705388400000|2024-01-16 07:00:00|252.3|249.7|252.5|249.9|252.96|250.36|251.3|248.7|1736
1705392000000|2024-01-16 08:00:00|252.51|249.91|255.16|252.56|255.26|252.66|251.98|249.38|2578
1705395600000|2024-01-16 09:00:00|255.15|252.55|255.26|252.66|256.45|253.85|254.5|251.9|3187
1705399200000|2024-01-16 10:00:00|255.24|252.64|254.45|251.85|255.57|252.97|253.63|251.03|2340
1705402800000|2024-01-16 11:00:00|254.48|251.88|253.66|251.06|254.62|252.02|252.42|249.82|2189
1705406400000|2024-01-16 12:00:00|253.69|251.09|255.79|253.19|255.89|253.29|253.35|250.75|2308
1705410000000|2024-01-16 13:00:00|255.83|253.23|253.55|250.95|255.87|253.27|253.1|250.5|3440
1705413600000|2024-01-16 14:00:00|253.59|250.99|254.22|251.62|254.86|252.26|250.35|247.75|5135
1705417200000|2024-01-16 15:00:00|254.08|251.48|255.18|252.58|255.43|252.83|252.36|249.76|4168
1705420800000|2024-01-16 16:00:00|255.17|252.57|255.37|252.77|256.18|253.58|254.15|251.55|3479
1705424400000|2024-01-16 17:00:00|255.32|252.72|254.19|251.59|255.42|252.82|253.91|251.31|1934
1705428000000|2024-01-16 18:00:00|254.15|251.55|253.09|250.49|254.59|251.99|252.56|249.96|1531
1705431600000|2024-01-16 19:00:00|253.11|250.51|254.75|252.15|254.76|252.16|252.57|249.97|1554
1705435200000|2024-01-16 20:00:00|254.76|252.16|256.05|253.45|256.16|253.56|254.63|252.03|1448
1705438800000|2024-01-16 21:00:00|256.03|253.43|256.67|254.07|257.56|254.96|255.91|253.31|1606
1705442400000|2024-01-16 22:00:00|256.68|254.08|255.8|253.2|256.96|254.36|255.79|253.19|879
1705446000000|2024-01-16 23:00:00|255.85|253.25|252.45|249.85|256.69|254.09|252.19|249.59|1367
1705449600000|2024-01-17 00:00:00|252.48|249.88|251.61|249.01|252.79|250.19|251.33|248.73|1152
1705453200000|2024-01-17 01:00:00|251.62|249.02|251|248.4|252.45|249.85|250.82|248.22|1056
1705456800000|2024-01-17 02:00:00|250.97|248.37|251.19|248.59|252.1|249.5|250.82|248.22|1393
1705460400000|2024-01-17 03:00:00|251.2|248.6|250.87|248.27|251.62|249.02|250.86|248.26|1054
1705464000000|2024-01-17 04:00:00|250.91|248.31|250.49|247.89|251.23|248.63|250.03|247.43|1158
1705467600000|2024-01-17 05:00:00|250.5|247.9|249.19|246.59|251.71|249.11|249.1|246.5|1146
1705471200000|2024-01-17 06:00:00|249.12|246.52|248.94|246.34|249.94|247.34|248.85|246.25|1500
1705474800000|2024-01-17 07:00:00|248.96|246.36|247.51|244.91|249.46|246.86|247.36|244.76|2359
1705478400000|2024-01-17 08:00:00|247.49|244.89|248.75|246.15|248.81|246.21|246.53|243.93|1706
1705482000000|2024-01-17 09:00:00|248.76|246.16|248.71|246.11|249.87|247.27|248.44|245.84|859
1705485600000|2024-01-17 10:00:00|248.77|246.17|249.79|247.19|250.33|247.73|248.48|245.88|1747
1705489200000|2024-01-17 11:00:00|249.77|247.17|246.79|244.19|249.77|247.17|246.67|244.07|1631
1705492800000|2024-01-17 12:00:00|246.82|244.22|247.43|244.83|247.76|245.16|246.28|243.68|2434
1705496400000|2024-01-17 13:00:00|247.42|244.82|245.65|243.05|247.43|244.83|244.88|242.28|2271
1705500000000|2024-01-17 14:00:00|245.66|243.06|243.74|241.14|246.83|244.23|243.54|240.94|3944
1705503600000|2024-01-17 15:00:00|243.72|241.12|243.56|240.96|244.6|242|242.58|239.98|3932
1705507200000|2024-01-17 16:00:00|243.59|240.99|244.08|241.48|244.38|241.78|243.2|240.6|3092
1705510800000|2024-01-17 17:00:00|244.09|241.49|244.83|242.23|245.04|242.44|241.77|239.17|2463
1705514400000|2024-01-17 18:00:00|244.84|242.24|244.27|241.67|245.81|243.21|242.71|240.11|1989
1705518000000|2024-01-17 19:00:00|244.25|241.65|244.43|241.83|245.17|242.57|243.57|240.97|1976
1705521600000|2024-01-17 20:00:00|244.44|241.84|245.49|242.89|245.93|243.33|244.31|241.71|2704
1705525200000|2024-01-17 21:00:00|245.44|242.84|245.58|242.98|246.19|243.59|245.08|242.48|1682
1705528800000|2024-01-17 22:00:00|245.62|243.02|245.77|243.17|246.09|243.49|243.7|241.1|1557
1705532400000|2024-01-17 23:00:00|245.76|243.16|245.26|242.66|245.78|243.18|244.19|241.59|2554
1705536000000|2024-01-18 00:00:00|245.19|242.59|245.05|242.45|246.2|243.6|244.52|241.92|2825
1705539600000|2024-01-18 01:00:00|245.07|242.47|243.69|241.09|245.45|242.85|242.23|239.63|3744
1705543200000|2024-01-18 02:00:00|243.71|241.11|244.51|241.91|245.37|242.77|243.4|240.8|2262
1705546800000|2024-01-18 03:00:00|244.54|241.94|243.35|240.75|244.69|242.09|243.29|240.69|2003
1705550400000|2024-01-18 04:00:00|243.33|240.73|243.54|240.94|244.52|241.92|243.14|240.54|2046
1705554000000|2024-01-18 05:00:00|243.57|240.97|244.34|241.74|244.47|241.87|243.13|240.53|1976
1705557600000|2024-01-18 06:00:00|244.38|241.78|245.02|242.42|245.52|242.92|244.08|241.48|2445
1705561200000|2024-01-18 07:00:00|244.99|242.39|245|242.4|245.63|243.03|244.53|241.93|2280
1705564800000|2024-01-18 08:00:00|244.98|242.38|244.37|241.77|245.51|242.91|244.2|241.6|2189
1705568400000|2024-01-18 09:00:00|244.38|241.78|243.76|241.16|245|242.4|243.69|241.09|2322
1705572000000|2024-01-18 10:00:00|243.73|241.13|241.09|238.49|244.26|241.66|240.39|237.79|3337
1705575600000|2024-01-18 11:00:00|241.07|238.47|242.31|239.71|242.42|239.82|240.3|237.7|3159
1705579200000|2024-01-18 12:00:00|242.3|239.7|241.73|239.13|242.59|239.99|239.93|237.33|3510
1705582800000|2024-01-18 13:00:00|241.74|239.14|241.63|239.03|242.1|239.5|240.08|237.48|3999
1705586400000|2024-01-18 14:00:00|241.62|239.02|243.34|240.74|243.47|240.87|241.22|238.62|3639
1705590000000|2024-01-18 15:00:00|243.29|240.69|242.97|240.37|243.76|241.16|242.09|239.49|3411
1705593600000|2024-01-18 16:00:00|242.96|240.36|239.18|236.58|243.34|240.74|236.29|233.69|6993
1705597200000|2024-01-18 17:00:00|239.22|236.62|237.52|234.92|239.98|237.38|236.23|233.63|6268
1705600800000|2024-01-18 18:00:00|237.54|234.94|238.12|235.52|238.29|235.69|234.4|231.8|6116
1705604400000|2024-01-18 19:00:00|238.14|235.54|236.12|233.52|239.36|236.76|234.68|232.08|5920
1705608000000|2024-01-18 20:00:00|236.16|233.56|237.04|234.44|238.92|236.32|235.45|232.85|6737
1705611600000|2024-01-18 21:00:00|236.97|234.37|237.23|234.63|238.16|235.56|235.65|233.05|5243
1705615200000|2024-01-18 22:00:00|237.22|234.62|238.34|235.74|238.45|235.85|236.61|234.01|2433
1705618800000|2024-01-18 23:00:00|238.3|235.7|238.82|236.22|239.09|236.49|237.75|235.15|2263
1705622400000|2024-01-19 00:00:00|238.84|236.24|237.83|235.23|239.27|236.67|236.19|233.59|4383
1705626000000|2024-01-19 01:00:00|237.82|235.22|236.87|234.27|237.92|235.32|234.67|232.07|4810
1705629600000|2024-01-19 02:00:00|236.85|234.25|235.86|233.26|237.4|234.8|234.9|232.3|3937
1705633200000|2024-01-19 03:00:00|235.87|233.27|235.73|233.13|236.01|233.41|232.36|229.76|5171
1705636800000|2024-01-19 04:00:00|235.7|233.1|235.96|233.36|236.96|234.36|235.51|232.91|2581
1705640400000|2024-01-19 05:00:00|235.98|233.38|237.02|234.42|237.03|234.43|235.57|232.97|2187
1705644000000|2024-01-19 06:00:00|237.03|234.43|238.47|235.87|238.88|236.28|236.92|234.32|2828
1705647600000|2024-01-19 07:00:00|238.45|235.85|237.64|235.04|238.82|236.22|237.57|234.97|1781
1705651200000|2024-01-19 08:00:00|237.62|235.02|238.29|235.69|238.78|236.18|237.49|234.89|1641
1705654800000|2024-01-19 09:00:00|238.33|235.73|238.52|235.92|238.82|236.22|237.61|235.01|1548
1705658400000|2024-01-19 10:00:00|238.51|235.91|238.51|235.91|239.23|236.63|237.97|235.37|2105
1705662000000|2024-01-19 11:00:00|238.56|235.96|238.16|235.56|238.96|236.36|237.81|235.21|1833
1705665600000|2024-01-19 12:00:00|238.14|235.54|237.73|235.13|238.33|235.73|237.42|234.82|2010
1705669200000|2024-01-19 13:00:00|237.75|235.15|237.89|235.29|237.91|235.31|236.8|234.2|2165
1705672800000|2024-01-19 14:00:00|237.9|235.3|235.72|233.12|238.07|235.47|234.1|231.5|5656
1705676400000|2024-01-19 15:00:00|235.76|233.16|235.43|232.83|236|233.4|233.59|230.99|6390
1705680000000|2024-01-19 16:00:00|235.44|232.84|228.95|226.35|235.97|233.37|227.71|225.11|8909
1705683600000|2024-01-19 17:00:00|228.99|226.39|233.62|231.02|233.66|231.06|228.28|225.68|5214
1705687200000|2024-01-19 18:00:00|233.66|231.06|236.83|234.23|237.22|234.62|232.69|230.09|1802
1705690800000|2024-01-19 19:00:00|236.84|234.24|236.99|234.39|237.42|234.82|235.72|233.12|1203
1705694400000|2024-01-19 20:00:00|237|234.4|236.62|234.02|238.34|235.74|236.35|233.75|1723
1705698000000|2024-01-19 21:00:00|236.6|234|237.09|234.49|237.29|234.69|236.1|233.5|2359
1705737600000|2024-01-20 08:00:00|236.98|234.38|237.38|234.78|237.69|235.09|236.9|234.3|2246
1705741200000|2024-01-20 09:00:00|237.37|234.77|236.53|233.93|237.55|234.95|236.2|233.6|2475
1705744800000|2024-01-20 10:00:00|236.52|233.92|236.77|234.17|237.6|235|236.28|233.68|2080
1705748400000|2024-01-20 11:00:00|236.75|234.15|238.05|235.45|238.25|235.65|236.33|233.73|1206
1705752000000|2024-01-20 12:00:00|238.15|235.55|237.75|235.15|238.55|235.95|237.55|234.95|323
1705755600000|2024-01-20 13:00:00|237.85|235.25|239.55|236.95|239.85|237.25|237.55|234.95|471
1705759200000|2024-01-20 14:00:00|239.5|236.9|239.35|236.75|239.85|237.25|238.15|235.55|470
1705762800000|2024-01-20 15:00:00|239.3|236.7|238.75|236.15|239.95|237.35|238.35|235.75|556
1705766400000|2024-01-20 16:00:00|238.65|236.05|237.65|235.05|239.35|236.75|237.65|235.05|600
1705770000000|2024-01-20 17:00:00|237.55|234.95|238.65|236.05|238.85|236.25|237.45|234.85|573
1705773600000|2024-01-20 18:00:00|238.55|235.95|238.85|236.25|239.55|236.95|238.15|235.55|687
1705777200000|2024-01-20 19:00:00|238.8|236.2|239.45|236.85|239.55|236.95|238.8|236.2|568
1705780800000|2024-01-20 20:00:00|239.4|236.8|240.15|237.55|240.55|237.95|239.25|236.65|510
1705784400000|2024-01-20 21:00:00|240.1|237.5|240.45|237.85|240.95|238.35|239.85|237.25|391
1705788000000|2024-01-20 22:00:00|240.5|237.9|241.15|238.55|241.25|238.65|240.45|237.85|271
1705791600000|2024-01-20 23:00:00|241.05|238.45|240.35|237.75|241.25|238.65|239.75|237.15|522
1705795200000|2024-01-21 00:00:00|240.25|237.65|241.45|238.85|242.75|240.15|239.95|237.35|1034
1705798800000|2024-01-21 01:00:00|241.55|238.95|242.95|240.35|243.65|241.05|241.05|238.45|720
1705802400000|2024-01-21 02:00:00|242.9|240.3|242.65|240.05|243.05|240.45|241.95|239.35|790
1705806000000|2024-01-21 03:00:00|242.7|240.1|242.45|239.85|243.45|240.85|242.25|239.65|553
1705809600000|2024-01-21 04:00:00|242.4|239.8|241.85|239.25|242.45|239.85|241.85|239.25|291
1705813200000|2024-01-21 05:00:00|241.95|239.35|240.95|238.35|242.25|239.65|240.75|238.15|305
1705816800000|2024-01-21 06:00:00|240.85|238.25|239.95|237.35|240.95|238.35|239.65|237.05|349
1705820400000|2024-01-21 07:00:00|239.85|237.25|241.45|238.85|241.75|239.15|239.75|237.15|355
1705824000000|2024-01-21 08:00:00|241.35|238.75|240.75|238.15|241.85|239.25|240.45|237.85|348
1705827600000|2024-01-21 09:00:00|240.85|238.25|241.15|238.55|241.45|238.85|240.65|238.05|367
1705831200000|2024-01-21 10:00:00|241.2|238.6|241.35|238.75|241.65|239.05|240.95|238.35|337
1705834800000|2024-01-21 11:00:00|241.4|238.8|240.55|237.95|241.45|238.85|240.35|237.75|306
1705838400000|2024-01-21 12:00:00|240.5|237.9|241.15|238.55|241.45|238.85|240.45|237.85|450
1705842000000|2024-01-21 13:00:00|241.1|238.5|241.65|239.05|242.05|239.45|240.95|238.35|525
1705845600000|2024-01-21 14:00:00|241.75|239.15|243.05|240.45|244.45|241.85|241.75|239.15|770
1705849200000|2024-01-21 15:00:00|243.15|240.55|241.95|239.35|243.75|241.15|240.75|238.15|898
1705852800000|2024-01-21 16:00:00|241.85|239.25|241.35|238.75|242.15|239.55|240.35|237.75|665
1705856400000|2024-01-21 17:00:00|241.25|238.65|241.55|238.95|242.15|239.55|241.15|238.55|486
1705860000000|2024-01-21 18:00:00|241.5|238.9|241.05|238.45|241.55|238.95|240.65|238.05|258
1705863600000|2024-01-21 19:00:00|241.1|238.5|241.35|238.75|241.35|238.75|240.65|238.05|229
1705867200000|2024-01-21 20:00:00|241.3|238.7|241.45|235.85|242.55|238.85|240.85|235.55|401
1705870800000|2024-01-21 21:00:00|241.5|235.9|241.95|236.35|242.25|236.65|241.25|235.65|206
1705885200000|2024-01-22 01:00:00|240.45|237.85|240.45|237.85|240.45|237.85|240.45|237.85|1
1705899600000|2024-01-22 05:00:00|236.28|233.68|237.55|234.95|237.56|234.96|236.28|233.68|1287
1705903200000|2024-01-22 06:00:00|237.56|234.96|236.51|233.91|237.77|235.17|236.45|233.85|4124
1705906800000|2024-01-22 07:00:00|236.58|233.98|235.79|233.19|236.63|234.03|235.61|233.01|2861
1705910400000|2024-01-22 08:00:00|235.78|233.18|233.69|231.09|235.91|233.31|232.08|229.48|5141
1705914000000|2024-01-22 09:00:00|233.68|231.08|238.47|235.87|243.89|241.29|233.09|230.49|6697
1705917600000|2024-01-22 10:00:00|238.45|235.85|237.35|234.75|240.07|237.47|233.97|231.37|7344
1705921200000|2024-01-22 11:00:00|237.36|234.76|234.84|232.24|238.06|235.46|233.64|231.04|5124
1705924800000|2024-01-22 12:00:00|234.85|232.25|234.02|231.42|235.1|232.5|233.37|230.77|4106
1705928400000|2024-01-22 13:00:00|234|231.4|234.79|232.19|237.02|234.42|233.8|231.2|5450
1705932000000|2024-01-22 14:00:00|234.8|232.2|235.27|232.67|236.61|234.01|232.42|229.82|6136
1705935600000|2024-01-22 15:00:00|235.21|232.61|236.17|233.57|236.51|233.91|231.99|229.39|7063
1705939200000|2024-01-22 16:00:00|236.18|233.58|235.85|233.25|236.92|234.32|235.53|232.93|5680
1705942800000|2024-01-22 17:00:00|235.84|233.24|236.28|233.68|236.95|234.35|235.36|232.76|3772
1705946400000|2024-01-22 18:00:00|236.27|233.67|236.06|233.46|236.83|234.23|234.71|232.11|4772
1705950000000|2024-01-22 19:00:00|236.03|233.43|235.8|233.2|236.94|234.34|231.5|228.9|8152
1705953600000|2024-01-22 20:00:00|235.78|233.18|236.78|234.18|237.78|235.18|235.63|233.03|3016
1705957200000|2024-01-22 21:00:00|236.76|234.16|235.94|233.34|237.5|234.9|235.76|233.16|3188
1705960800000|2024-01-22 22:00:00|235.93|233.33|235.61|233.01|236.87|234.27|233.52|230.92|2694
1705964400000|2024-01-22 23:00:00|235.62|233.02|236.61|234.01|236.61|234.01|234.01|231.41|2368
1705968000000|2024-01-23 00:00:00|236.56|233.96|238.18|235.58|238.65|236.05|236.56|233.96|2720
1705971600000|2024-01-23 01:00:00|238.17|235.57|236.42|233.82|238.32|235.72|235.96|233.36|1971
1705975200000|2024-01-23 02:00:00|236.41|233.81|236.55|233.95|237.46|234.86|235.41|232.81|2269
1705978800000|2024-01-23 03:00:00|236.56|233.96|235.96|233.36|237.31|234.71|235.76|233.16|1592
1705982400000|2024-01-23 04:00:00|235.97|233.37|236.16|233.56|237.07|234.47|235.93|233.33|1585
1705986000000|2024-01-23 05:00:00|236.17|233.57|236.26|233.66|236.45|233.85|235.73|233.13|1276
1705989600000|2024-01-23 06:00:00|236.27|233.67|236|233.4|236.65|234.05|235.7|233.1|1395
1705993200000|2024-01-23 07:00:00|235.99|233.39|234.03|231.43|236.33|233.73|233.4|230.8|2173
1705996800000|2024-01-23 08:00:00|234.07|231.47|231.41|228.81|235.08|232.48|229.31|226.71|5649
1706000400000|2024-01-23 09:00:00|231.46|228.86|225.86|223.26|231.76|229.16|224.7|222.1|7716
1706004000000|2024-01-23 10:00:00|225.85|223.25|225.05|222.45|227.88|225.28|224.9|222.3|5704
1706007600000|2024-01-23 11:00:00|225.07|222.47|225.34|222.74|226.32|223.72|224.61|222.01|6120
1706011200000|2024-01-23 12:00:00|225.33|222.73|226.77|224.17|226.93|224.33|224.61|222.01|4814
1706014800000|2024-01-23 13:00:00|226.76|224.16|223.33|220.73|226.78|224.18|223.18|220.58|3810
1706018400000|2024-01-23 14:00:00|223.32|220.72|225.02|222.42|225.43|222.83|220.2|217.6|6695
1706022000000|2024-01-23 15:00:00|225.01|222.41|228.13|225.53|229.33|226.73|224.97|222.37|6704
1706025600000|2024-01-23 16:00:00|228.12|225.52|229.34|226.74|229.67|227.07|227.03|224.43|5624
1706029200000|2024-01-23 17:00:00|229.35|226.75|228.15|225.55|230.01|227.41|227.65|225.05|6700
1706032800000|2024-01-23 18:00:00|228.16|225.56|225.63|223.03|229.15|226.55|225.55|222.95|5204
1706036400000|2024-01-23 19:00:00|225.62|223.02|225.32|222.72|226.8|224.2|225.1|222.5|4585
1706040000000|2024-01-23 20:00:00|225.34|222.74|225.38|222.78|226.61|224.01|224.42|221.82|4565
1706043600000|2024-01-23 21:00:00|225.42|222.82|228.46|225.86|228.6|226|224.64|222.04|3185
1706047200000|2024-01-23 22:00:00|228.45|225.85|230.13|227.53|231.6|229|228.43|225.83|2100
1706050800000|2024-01-23 23:00:00|230.16|227.56|230.62|228.02|230.81|228.21|229.84|227.24|3234
1706054400000|2024-01-24 00:00:00|230.64|228.04|232.35|229.75|232.66|230.06|229.53|226.93|3854
1706058000000|2024-01-24 01:00:00|232.37|229.77|234.66|232.06|234.66|232.06|230.73|228.13|3574
1706061600000|2024-01-24 02:00:00|234.8|232.2|235.89|233.29|236.1|233.5|233.17|230.57|3160
1706065200000|2024-01-24 03:00:00|235.91|233.31|232.91|230.31|236.1|233.5|232.59|229.99|3370
1706068800000|2024-01-24 04:00:00|232.89|230.29|232.76|230.16|233.85|231.25|232.62|230.02|3125
1706072400000|2024-01-24 05:00:00|232.75|230.15|233.95|231.35|233.97|231.37|232.74|230.14|2826
1706076000000|2024-01-24 06:00:00|233.94|231.34|233.42|230.82|234.3|231.7|232.66|230.06|2816
1706079600000|2024-01-24 07:00:00|233.38|230.78|235.8|233.2|236.1|233.5|232.54|229.94|2604
1706083200000|2024-01-24 08:00:00|235.79|233.19|237.07|234.47|237.93|235.33|235.34|232.74|2762
1706086800000|2024-01-24 09:00:00|237.09|234.49|237.12|234.52|239.34|236.74|236.73|234.13|3230
1706090400000|2024-01-24 10:00:00|237.11|234.51|239.13|236.53|239.49|236.89|237.07|234.47|2115
1706094000000|2024-01-24 11:00:00|239.16|236.56|237.73|235.13|239.27|236.67|237.06|234.46|4059
1706097600000|2024-01-24 12:00:00|237.74|235.14|236.77|234.17|238.7|236.1|236.53|233.93|4026
1706101200000|2024-01-24 13:00:00|236.78|234.18|236.26|233.66|237.06|234.46|235.43|232.83|2861
1706104800000|2024-01-24 14:00:00|236.28|233.68|236.29|233.69|237.57|234.97|235.81|233.21|3312
1706108400000|2024-01-24 15:00:00|236.3|233.7|236.61|234.01|236.89|234.29|235.67|233.07|2640
1706112000000|2024-01-24 16:00:00|236.65|234.05|238.16|235.56|238.17|235.57|235.9|233.3|2521
1706115600000|2024-01-24 17:00:00|238.15|235.55|237.98|235.38|238.17|235.57|237.06|234.46|2998
1706119200000|2024-01-24 18:00:00|237.97|235.37|237.15|234.55|238.17|235.57|235.56|232.96|3293
1706122800000|2024-01-24 19:00:00|237.16|234.56|236.99|234.39|237.66|235.06|235.95|233.35|2643
1706126400000|2024-01-24 20:00:00|236.96|234.36|236.27|233.67|237.83|235.23|235.96|233.36|3361
1706130000000|2024-01-24 21:00:00|236.3|233.7|236.66|234.06|236.96|234.36|236.27|233.67|2857
1706133600000|2024-01-24 22:00:00|236.65|234.05|237|234.4|237.25|234.65|236.55|233.95|1159
1706137200000|2024-01-24 23:00:00|237.01|234.41|237.48|234.88|238.05|235.45|236.96|234.36|2254
1706140800000|2024-01-25 00:00:00|237.47|234.87|236.97|234.37|237.62|235.02|236.45|233.85|2862
1706144400000|2024-01-25 01:00:00|236.95|234.35|236.26|233.66|236.97|234.37|235.82|233.22|3074
1706148000000|2024-01-25 02:00:00|236.28|233.68|236.42|233.82|238.95|236.35|235.7|233.1|3022
1706151600000|2024-01-25 03:00:00|236.44|233.84|236.5|233.9|237.11|234.51|236.06|233.46|1835
1706155200000|2024-01-25 04:00:00|236.51|233.91|237.05|234.45|237.33|234.73|235.68|233.08|1525
1706158800000|2024-01-25 05:00:00|237.04|234.44|236.24|233.64|237.12|234.52|235.91|233.31|3182
1706162400000|2024-01-25 06:00:00|236.23|233.63|237.58|234.98|238.87|236.27|235.66|233.06|3466
1706166000000|2024-01-25 07:00:00|237.57|234.97|237.75|235.15|238.96|236.36|236.46|233.86|3249
1706169600000|2024-01-25 08:00:00|237.73|235.13|237.66|235.06|238.48|235.88|237.24|234.64|2874
1706173200000|2024-01-25 09:00:00|237.63|235.03|237.32|234.72|238.4|235.8|237.1|234.5|2432
1706176800000|2024-01-25 10:00:00|237.31|234.71|238.15|235.55|238.16|235.56|236.31|233.71|3281
1706180400000|2024-01-25 11:00:00|238.16|235.56|237.69|235.09|238.61|236.01|237.43|234.83|3103
1706184000000|2024-01-25 12:00:00|237.7|235.1|237.11|234.51|238.13|235.53|236.1|233.5|3725
1706187600000|2024-01-25 13:00:00|237.12|234.52|237.64|235.04|238.09|235.49|236.39|233.79|3485
1706191200000|2024-01-25 14:00:00|237.65|235.05|238.99|236.39|239.78|237.18|237.33|234.73|4913
1706194800000|2024-01-25 15:00:00|239|236.4|236.52|233.92|239.16|236.56|235.77|233.17|4748
1706198400000|2024-01-25 16:00:00|236.53|233.93|236.85|234.25|237.52|234.92|236.08|233.48|2954
1706202000000|2024-01-25 17:00:00|236.84|234.24|238.58|235.98|238.83|236.23|235.64|233.04|3759
1706205600000|2024-01-25 18:00:00|238.59|235.99|237.77|235.17|239.27|236.67|236.98|234.38|3042
1706209200000|2024-01-25 19:00:00|237.76|235.16|238.58|235.98|238.69|236.09|237.44|234.84|2498
1706212800000|2024-01-25 20:00:00|238.56|235.96|238.76|236.16|238.78|236.18|237.68|235.08|2657
1706216400000|2024-01-25 21:00:00|238.77|236.17|239.15|236.55|239.34|236.74|237.9|235.3|3087
1706220000000|2024-01-25 22:00:00|239.16|236.56|238.72|236.12|239.24|236.64|238.59|235.99|944
1706223600000|2024-01-25 23:00:00|238.74|236.14|237.8|235.2|238.79|236.19|237.78|235.18|1995
1706227200000|2024-01-26 00:00:00|237.78|235.18|236.84|234.24|237.94|235.34|236.18|233.58|1884
1706230800000|2024-01-26 01:00:00|236.85|234.25|236.93|234.33|237.22|234.62|236.33|233.73|1812
1706234400000|2024-01-26 02:00:00|236.92|234.32|238.02|235.42|238.74|236.14|236.8|234.2|1659
1706238000000|2024-01-26 03:00:00|238.12|235.52|237.43|234.83|238.27|235.67|237.33|234.73|1372
1706241600000|2024-01-26 04:00:00|237.44|234.84|237.23|234.63|237.81|235.21|237|234.4|1171
1706245200000|2024-01-26 05:00:00|237.24|234.64|236.81|234.21|237.42|234.82|236.79|234.19|1182
1706248800000|2024-01-26 06:00:00|236.8|234.2|236.35|233.75|237.21|234.61|236.18|233.58|628
1706252400000|2024-01-26 07:00:00|236.34|233.74|236.3|233.7|236.43|233.83|235.58|232.98|434
1706256000000|2024-01-26 08:00:00|236.31|233.71|236.49|233.89|236.96|234.36|236.3|233.7|1101
1706259600000|2024-01-26 09:00:00|236.5|233.9|236.38|233.78|237.77|235.17|236.17|233.57|1861
1706263200000|2024-01-26 10:00:00|236.39|233.79|238.88|236.28|238.88|236.28|236.34|233.74|3092
1706266800000|2024-01-26 11:00:00|238.89|236.29|241.09|238.49|241.82|239.22|238.89|236.29|3311
1706270400000|2024-01-26 12:00:00|241.08|238.48|240.61|238.01|241.68|239.08|240.15|237.55|3806
1706274000000|2024-01-26 13:00:00|240.62|238.02|240.96|238.36|241.69|239.09|240.2|237.6|2928
1706277600000|2024-01-26 14:00:00|240.93|238.33|241.98|239.38|241.98|239.38|240.81|238.21|2010
1706281200000|2024-01-26 15:00:00|242.01|239.41|241.3|238.7|242.11|239.51|240.57|237.97|2530
1706284800000|2024-01-26 16:00:00|241.28|238.68|242.5|239.9|242.52|239.92|241.24|238.64|2179
1706288400000|2024-01-26 17:00:00|242.49|239.89|242.79|240.19|242.79|240.19|241.66|239.06|2103
1706292000000|2024-01-26 18:00:00|242.8|240.2|243.36|240.76|244.27|241.67|242.8|240.2|2148
1706295600000|2024-01-26 19:00:00|243.33|240.73|243.22|240.62|243.38|240.78|242.38|239.78|2255
1706299200000|2024-01-26 20:00:00|243.21|240.61|242.13|239.53|243.68|241.08|241.82|239.22|2895
1706302800000|2024-01-26 21:00:00|242.14|239.54|242.24|239.64|242.37|239.77|241.82|239.22|1602
1706342400000|2024-01-27 08:00:00|241.69|239.09|240.83|238.23|241.69|239.09|240.51|237.91|2406
1706346000000|2024-01-27 09:00:00|240.84|238.24|241.59|238.99|241.85|239.25|240.51|237.91|1531
1706349600000|2024-01-27 10:00:00|241.58|238.98|240.92|238.32|241.96|239.36|240.76|238.16|1426
1706353200000|2024-01-27 11:00:00|240.9|238.3|241.19|238.59|241.37|238.77|240.65|238.05|1113
1706356800000|2024-01-27 12:00:00|241.22|238.62|241.06|238.46|241.57|238.97|240.69|238.09|1256
1706360400000|2024-01-27 13:00:00|241.05|238.45|240.76|238.16|241.13|238.53|240.56|237.96|1217
1706364000000|2024-01-27 14:00:00|240.75|238.15|244.55|241.95|246.59|243.99|240.71|238.11|2159
1706367600000|2024-01-27 15:00:00|244.57|241.97|244.71|242.11|246.09|243.49|243.99|241.39|2644
1706371200000|2024-01-27 16:00:00|244.57|241.97|244.76|242.16|246.07|243.47|244.15|241.55|1926
1706374800000|2024-01-27 17:00:00|244.78|242.18|244.94|242.34|246.04|243.44|244.68|242.08|1508
1706378400000|2024-01-27 18:00:00|244.93|242.33|244.87|242.27|245.75|243.15|244.54|241.94|1326
1706382000000|2024-01-27 19:00:00|244.88|242.28|245.12|242.52|245.68|243.08|244.88|242.28|1333
1706385600000|2024-01-27 20:00:00|245.15|242.55|245.44|242.84|245.87|243.27|245.1|242.5|1102
1706389200000|2024-01-27 21:00:00|245.45|242.85|245.72|243.12|245.95|243.35|245.2|242.6|951
1706392800000|2024-01-27 22:00:00|245.71|243.11|244.96|242.36|245.83|243.23|244.75|242.15|850
1706396400000|2024-01-27 23:00:00|244.93|242.33|244.98|242.38|245.87|243.27|244.66|242.06|1176
1706400000000|2024-01-28 00:00:00|244.97|242.37|244.06|241.46|245.36|242.76|243.35|240.75|1772
1706403600000|2024-01-28 01:00:00|244.1|241.5|245.41|242.81|246.07|243.47|243.99|241.39|2099
1706407200000|2024-01-28 02:00:00|245.46|242.86|245.16|242.56|245.67|243.07|244.77|242.17|1335
1706410800000|2024-01-28 03:00:00|245.17|242.57|245.82|243.22|245.93|243.33|244.77|242.17|1125
1706414400000|2024-01-28 04:00:00|245.83|243.23|246.72|244.12|247.17|244.57|245.21|242.61|2093
1706418000000|2024-01-28 05:00:00|246.77|244.17|244.8|242.2|247.01|244.41|244.25|241.65|1469
1706421600000|2024-01-28 06:00:00|244.79|242.19|243.92|241.32|244.91|242.31|243.72|241.12|1016
1706425200000|2024-01-28 07:00:00|243.93|241.33|243.89|241.29|244.84|242.24|243.48|240.88|1415
1706428800000|2024-01-28 08:00:00|243.91|241.31|244.42|241.82|245.1|242.5|242.55|239.95|2178
1706432400000|2024-01-28 09:00:00|244.41|241.81|244.48|241.88|245.15|242.55|243.94|241.34|1716
1706436000000|2024-01-28 10:00:00|244.53|241.93|244.84|242.24|244.98|242.38|244.06|241.46|1642
1706439600000|2024-01-28 11:00:00|244.87|242.27|243.57|240.97|244.95|242.35|242.91|240.31|1970
1706443200000|2024-01-28 12:00:00|243.6|241|242.53|239.93|243.83|241.23|241.56|238.96|3022
1706446800000|2024-01-28 13:00:00|242.52|239.92|242.13|239.53|242.66|240.06|241.27|238.67|1817
1706450400000|2024-01-28 14:00:00|242.15|239.55|241.24|238.64|242.93|240.33|240.93|238.33|1949
1706454000000|2024-01-28 15:00:00|241.25|238.65|238.87|236.27|242.1|239.5|237.62|235.02|2822
1706457600000|2024-01-28 16:00:00|238.88|236.28|240.16|237.56|240.53|237.93|238.77|236.17|1253
1706461200000|2024-01-28 17:00:00|240.19|237.59|239.32|236.72|240.25|237.65|238.66|236.06|1768
1706464800000|2024-01-28 18:00:00|239.31|236.71|238.32|235.72|239.61|237.01|238|235.4|2360
1706468400000|2024-01-28 19:00:00|238.3|235.7|237.53|234.93|238.92|236.32|236.61|234.01|2605
1706472000000|2024-01-28 20:00:00|237.54|234.94|239.7|234.1|240.01|235.54|236.05|233.17|2984
1706475600000|2024-01-28 21:00:00|239.69|234.09|238.84|236.24|240.25|236.26|238.13|233.64|1808
1706479200000|2024-01-28 22:00:00|238|235.4|238.84|236.24|238.84|236.24|237.12|234.52|11
1706482800000|2024-01-28 23:00:00|237.08|234.48|238.15|235.55|238.5|235.9|237.06|234.46|1767
1706486400000|2024-01-29 00:00:00|238.16|235.56|237.8|235.2|238.33|235.73|237.4|234.8|2640
1706490000000|2024-01-29 01:00:00|237.79|235.19|238.87|236.27|239.87|237.27|237.74|235.14|2357
1706493600000|2024-01-29 02:00:00|238.86|236.26|239.66|237.06|240.05|237.45|238.74|236.14|1278
1706497200000|2024-01-29 03:00:00|239.69|237.09|239.73|237.13|240.64|238.04|239.57|236.97|1599
1706500800000|2024-01-29 04:00:00|239.71|237.11|239.32|236.72|239.95|237.35|238.9|236.3|1299
1706504400000|2024-01-29 05:00:00|239.33|236.73|238.22|235.62|239.34|236.74|238.09|235.49|1145
1706508000000|2024-01-29 06:00:00|238.23|235.63|238.16|235.56|238.59|235.99|237.96|235.36|1038
1706511600000|2024-01-29 07:00:00|238.17|235.57|237.33|234.73|238.5|235.9|237.18|234.58|1797
1706515200000|2024-01-29 08:00:00|237.32|234.72|237.21|234.61|238.66|236.06|236.3|233.7|2254
1706518800000|2024-01-29 09:00:00|237.22|234.62|237.78|235.18|237.78|235.18|236.4|233.8|2163
1706522400000|2024-01-29 10:00:00|237.81|235.21|238.08|235.48|238.17|235.57|237.49|234.89|1368
1706526000000|2024-01-29 11:00:00|238.11|235.51|237.44|234.84|238.17|235.57|237.09|234.49|1390
1706529600000|2024-01-29 12:00:00|237.47|234.87|236.81|234.21|237.9|235.3|236.12|233.52|2247
1706533200000|2024-01-29 13:00:00|236.79|234.19|236.31|233.71|236.84|234.24|235.54|232.94|2507
1706536800000|2024-01-29 14:00:00|236.32|233.72|236.41|233.81|236.64|234.04|235.5|232.9|1823
1706540400000|2024-01-29 15:00:00|236.42|233.82|239.11|236.51|239.13|236.53|235.96|233.36|3269
1706544000000|2024-01-29 16:00:00|239.1|236.5|242|239.4|242.04|239.44|237.93|235.33|3535
1706547600000|2024-01-29 17:00:00|242.02|239.42|240.76|238.16|242.09|239.49|240.6|238|2831
1706551200000|2024-01-29 18:00:00|240.77|238.17|240.75|238.15|241.62|239.02|240.39|237.79|2340
1706554800000|2024-01-29 19:00:00|240.76|238.16|241.12|238.52|241.6|239|240.72|238.12|2176
1706558400000|2024-01-29 20:00:00|241.11|238.51|242.41|239.81|242.43|239.83|241|238.4|1287
1706562000000|2024-01-29 21:00:00|242.4|239.8|242.28|239.68|242.56|239.96|241.75|239.15|2109
1706565600000|2024-01-29 22:00:00|242.27|239.67|242.45|239.85|243.19|240.59|242.15|239.55|1149
1706569200000|2024-01-29 23:00:00|242.46|239.86|242.63|240.03|242.8|240.2|242.01|239.41|1701
1706572800000|2024-01-30 00:00:00|242.64|240.04|241.59|238.99|242.76|240.16|241.49|238.89|2252
1706576400000|2024-01-30 01:00:00|241.58|238.98|244.06|241.46|244.66|242.06|241.48|238.88|2239
1706580000000|2024-01-30 02:00:00|244.08|241.48|243.57|240.97|244.79|242.19|243.39|240.79|2666
1706583600000|2024-01-30 03:00:00|243.58|240.98|243.06|240.46|244.02|241.42|242.57|239.97|2475
1706587200000|2024-01-30 04:00:00|243.07|240.47|242.91|240.31|243.31|240.71|242.52|239.92|1443
1706590800000|2024-01-30 05:00:00|242.92|240.32|242.63|240.03|243.1|240.5|242.18|239.58|1732
1706594400000|2024-01-30 06:00:00|242.64|240.04|242.74|240.14|242.97|240.37|241.69|239.09|2120
1706598000000|2024-01-30 07:00:00|242.73|240.13|242.83|240.23|243.06|240.46|242.52|239.92|1590
1706601600000|2024-01-30 08:00:00|242.84|240.24|243.32|240.72|243.97|241.37|242.74|240.14|1381
1706605200000|2024-01-30 09:00:00|243.33|240.73|243.55|240.95|244.82|242.22|243.29|240.69|2463
1706608800000|2024-01-30 10:00:00|243.54|240.94|244.18|241.58|244.22|241.62|243.26|240.66|1795
1706612400000|2024-01-30 11:00:00|244.17|241.57|244.66|242.06|244.66|242.06|243.47|240.87|2330
1706616000000|2024-01-30 12:00:00|244.68|242.08|241.82|239.22|244.83|242.23|241.21|238.61|3711
1706619600000|2024-01-30 13:00:00|241.84|239.24|241.31|238.71|242.53|239.93|240.33|237.73|4616
1706623200000|2024-01-30 14:00:00|241.32|238.72|241.8|239.2|241.84|239.24|240.55|237.95|3321
1706626800000|2024-01-30 15:00:00|241.82|239.22|242.87|240.27|243.52|240.92|241.24|238.64|4165
1706630400000|2024-01-30 16:00:00|242.88|240.28|244.62|242.02|245.1|242.5|241.76|239.16|4268
1706634000000|2024-01-30 17:00:00|244.59|241.99|243.32|240.72|245.14|242.54|243.21|240.61|3058
1706637600000|2024-01-30 18:00:00|243.33|240.73|243.07|240.47|243.75|241.15|242.54|239.94|2018
1706641200000|2024-01-30 19:00:00|243.08|240.48|243.08|240.48|243.35|240.75|242.58|239.98|1549
1706644800000|2024-01-30 20:00:00|243.07|240.47|242.61|240.01|243.31|240.71|242.61|240.01|1739
1706648400000|2024-01-30 21:00:00|242.63|240.03|241.92|239.32|242.71|240.11|241.77|239.17|1624
1706652000000|2024-01-30 22:00:00|241.91|239.31|240.72|238.12|241.94|239.34|240.7|238.1|910
1706655600000|2024-01-30 23:00:00|240.71|238.11|238.79|236.19|241.03|238.43|237.7|235.1|3064
1706659200000|2024-01-31 00:00:00|238.8|236.2|238.16|235.56|239.34|236.74|236.75|234.15|4103
1706662800000|2024-01-31 01:00:00|238.17|235.57|237.7|235.1|238.68|236.08|236.72|234.12|3339
1706666400000|2024-01-31 02:00:00|237.69|235.09|238.31|235.71|238.31|235.71|236.47|233.87|2518
1706670000000|2024-01-31 03:00:00|238.29|235.69|238.18|235.58|238.43|235.83|237.68|235.08|1789
1706673600000|2024-01-31 04:00:00|238.17|235.57|238.16|235.56|238.36|235.76|237.61|235.01|1450
1706677200000|2024-01-31 05:00:00|238.17|235.57|238.34|235.74|238.46|235.86|237.58|234.98|1205
1706680800000|2024-01-31 06:00:00|238.38|235.78|237.65|235.05|238.46|235.86|237.39|234.79|1494
1706684400000|2024-01-31 07:00:00|237.64|235.04|237.97|235.37|238.13|235.53|237.36|234.76|1277
1706688000000|2024-01-31 08:00:00|237.96|235.36|237.81|235.21|238.3|235.7|237.41|234.81|1800
1706691600000|2024-01-31 09:00:00|237.8|235.2|235.87|233.27|237.85|235.25|235.79|233.19|2546
1706695200000|2024-01-31 10:00:00|235.86|233.26|234.38|231.78|236.43|233.83|234.25|231.65|3555
1706698800000|2024-01-31 11:00:00|234.39|231.79|236.47|233.87|236.89|234.29|234.25|231.65|1744
1706702400000|2024-01-31 12:00:00|236.46|233.86|236.12|233.52|236.9|234.3|235.77|233.17|1919
1706706000000|2024-01-31 13:00:00|236.11|233.51|236.2|233.6|236.93|234.33|235.75|233.15|2300
1706709600000|2024-01-31 14:00:00|236.19|233.59|237.02|234.42|237.21|234.61|234.6|232|3048
1706713200000|2024-01-31 15:00:00|237.03|234.43|238.43|235.83|238.73|236.13|234.69|232.09|3863
1706716800000|2024-01-31 16:00:00|238.42|235.82|239.08|236.48|239.2|236.6|237.91|235.31|2398
1706720400000|2024-01-31 17:00:00|239.05|236.45|239.9|237.3|239.91|237.31|238.53|235.93|2299
1706724000000|2024-01-31 18:00:00|239.88|237.28|239.75|237.15|240.22|237.62|239.16|236.56|1876
1706727600000|2024-01-31 19:00:00|239.76|237.16|238.94|236.34|239.98|237.38|237.86|235.26|3622
1706731200000|2024-01-31 20:00:00|238.95|236.35|235.99|233.39|239.08|236.48|235.62|233.02|4844
1706734800000|2024-01-31 21:00:00|236.01|233.41|236.4|233.8|236.61|234.01|233.7|231.1|2767
1706738400000|2024-01-31 22:00:00|236.39|233.79|236.16|233.56|236.7|234.1|235.41|232.81|1362
1706742000000|2024-01-31 23:00:00|236.15|233.55|235.4|232.8|236.44|233.84|235.39|232.79|2054
1706745600000|2024-02-01 00:00:00|235.39|232.79|235.37|232.77|235.87|233.27|234.61|232.01|2275
1706749200000|2024-02-01 01:00:00|235.4|232.8|232.21|229.61|235.42|232.82|231.67|229.07|5053
1706752800000|2024-02-01 02:00:00|232.22|229.62|234.36|231.76|234.37|231.77|231.98|229.38|2196
1706756400000|2024-02-01 03:00:00|234.37|231.77|234.37|231.77|234.78|232.18|233.7|231.1|2538
1706760000000|2024-02-01 04:00:00|234.36|231.76|234.57|231.97|234.98|232.38|233.81|231.21|1992
1706763600000|2024-02-01 05:00:00|234.56|231.96|234.41|231.81|234.69|232.09|233.87|231.27|1635
1706767200000|2024-02-01 06:00:00|234.46|231.86|233.77|231.17|234.54|231.94|233.35|230.75|2131
1706770800000|2024-02-01 07:00:00|233.76|231.16|234.22|231.62|234.79|232.19|233.44|230.84|1176
1706774400000|2024-02-01 08:00:00|234.21|231.61|235.32|232.72|235.36|232.76|234.02|231.42|1532
1706778000000|2024-02-01 09:00:00|235.31|232.71|235.58|232.98|236.95|234.35|235.12|232.52|2716
1706781600000|2024-02-01 10:00:00|235.54|232.94|236.03|233.43|236.56|233.96|235.52|232.92|1498
1706785200000|2024-02-01 11:00:00|236.07|233.47|236.06|233.46|236.26|233.66|235.72|233.12|1624
1706788800000|2024-02-01 12:00:00|236.04|233.44|236.05|233.45|236.59|233.99|235.94|233.34|2025
1706792400000|2024-02-01 13:00:00|236.06|233.46|236.35|233.75|236.82|234.22|235.57|232.97|2191
1706796000000|2024-02-01 14:00:00|236.36|233.76|237.1|234.5|237.52|234.92|236.21|233.61|2377
1706799600000|2024-02-01 15:00:00|237.12|234.52|236.86|234.26|238.09|235.49|236.86|234.26|2844
1706803200000|2024-02-01 16:00:00|236.87|234.27|237.13|234.53|237.31|234.71|235.62|233.02|2375
1706806800000|2024-02-01 17:00:00|237.14|234.54|237.33|234.73|238.07|235.47|237.02|234.42|2481
1706810400000|2024-02-01 18:00:00|237.36|234.76|236.65|234.05|237.5|234.9|236.55|233.95|2309
1706814000000|2024-02-01 19:00:00|236.66|234.06|237.94|235.34|238.15|235.55|236.66|234.06|1640
1706817600000|2024-02-01 20:00:00|237.93|235.33|237.68|235.08|238.35|235.75|237.48|234.88|1979
1706821200000|2024-02-01 21:00:00|237.67|235.07|238.05|235.45|238.61|236.01|237.55|234.95|1636
1706824800000|2024-02-01 22:00:00|238.06|235.46|237.81|235.21|238.26|235.66|237.59|234.99|822
1706828400000|2024-02-01 23:00:00|237.8|235.2|237.95|235.35|238.05|235.45|237.57|234.97|1460
1706832000000|2024-02-02 00:00:00|237.94|235.34|238.7|236.1|239.05|236.45|237.7|235.1|2068
1706835600000|2024-02-02 01:00:00|238.71|236.11|238.3|235.7|239.14|236.54|238.27|235.67|1763
1706839200000|2024-02-02 02:00:00|238.29|235.69|238.54|235.94|238.65|236.05|237.82|235.22|1186
1706842800000|2024-02-02 03:00:00|238.53|235.93|237.8|235.2|238.69|236.09|237.8|235.2|890
1706846400000|2024-02-02 04:00:00|237.79|235.19|237.4|234.8|237.91|235.31|237.36|234.76|697
1706850000000|2024-02-02 05:00:00|237.39|234.79|237.83|235.23|237.87|235.27|237.3|234.7|628
1706853600000|2024-02-02 06:00:00|237.84|235.24|238.57|235.97|238.68|236.08|237.84|235.24|500
1706857200000|2024-02-02 07:00:00|238.54|235.94|238.76|236.16|239.02|236.42|238.47|235.87|1072
1706860800000|2024-02-02 08:00:00|238.75|236.15|238.47|235.87|238.86|236.26|237.96|235.36|1402
1706864400000|2024-02-02 09:00:00|238.44|235.84|238.42|235.82|238.69|236.09|238.19|235.59|620
1706868000000|2024-02-02 10:00:00|238.41|235.81|238.74|236.14|238.78|236.18|238.02|235.42|622
1706871600000|2024-02-02 11:00:00|238.72|236.12|238.35|235.75|238.79|236.19|238.17|235.57|1612
1706875200000|2024-02-02 12:00:00|238.34|235.74|237.38|234.78|238.38|235.78|237.19|234.59|1524
1706878800000|2024-02-02 13:00:00|237.37|234.77|236.22|233.62|238.14|235.54|235.46|232.86|2769
1706882400000|2024-02-02 14:00:00|236.21|233.61|236.46|233.86|236.92|234.32|235.81|233.21|2641
1706886000000|2024-02-02 15:00:00|236.48|233.88|238.19|235.59|238.25|235.65|236.36|233.76|3217
1706889600000|2024-02-02 16:00:00|238.2|235.6|237.97|235.37|238.8|236.2|237.47|234.87|2625
1706893200000|2024-02-02 17:00:00|237.98|235.38|236.4|233.8|238.24|235.64|236.26|233.66|1980
1706896800000|2024-02-02 18:00:00|236.42|233.82|236.45|233.85|236.7|234.1|235.81|233.21|2180
1706900400000|2024-02-02 19:00:00|236.46|233.86|236.81|234.21|237.02|234.42|236.42|233.82|1900
1706904000000|2024-02-02 20:00:00|236.82|234.22|236.58|233.98|237|234.4|236.44|233.84|1509
1706907600000|2024-02-02 21:00:00|236.56|233.96|236.77|234.17|237.09|234.49|236.53|233.93|971
1706947200000|2024-02-03 08:00:00|241.86|239.26|241.76|239.16|242.59|239.99|241.73|239.13|1598
1706950800000|2024-02-03 09:00:00|241.77|239.17|241.89|239.29|241.96|239.36|241.35|238.75|1046
1706954400000|2024-02-03 10:00:00|241.88|239.28|241.31|238.71|242.01|239.41|240.93|238.33|819
1706958000000|2024-02-03 11:00:00|241.32|238.72|240.32|237.72|241.41|238.81|240.28|237.68|1400
1706961600000|2024-02-03 12:00:00|240.26|237.66|240.46|237.86|240.76|238.16|240.05|237.45|1040
1706965200000|2024-02-03 13:00:00|240.47|237.87|240.85|238.25|241.04|238.44|240.11|237.51|780
1706968800000|2024-02-03 14:00:00|240.87|238.27|239.5|236.9|241|238.4|239.49|236.89|966
1706972400000|2024-02-03 15:00:00|239.49|236.89|239.36|236.76|239.77|237.17|238.11|235.51|2045
1706976000000|2024-02-03 16:00:00|239.37|236.77|239.39|236.79|239.87|237.27|239.23|236.63|1077
1706979600000|2024-02-03 17:00:00|239.38|236.78|239.91|237.31|239.95|237.35|239.08|236.48|1233
1706983200000|2024-02-03 18:00:00|239.9|237.3|238.78|236.18|239.91|237.31|238.75|236.15|1543
1706986800000|2024-02-03 19:00:00|238.77|236.17|239.06|236.46|239.33|236.73|238.68|236.08|711
1706990400000|2024-02-03 20:00:00|239.27|236.67|239.22|236.62|239.4|236.8|238.7|236.1|759
1706994000000|2024-02-03 21:00:00|239.24|236.64|238.96|236.36|239.4|236.8|238.82|236.22|857
1706997600000|2024-02-03 22:00:00|238.95|236.35|238.6|236|238.95|236.35|238.42|235.82|591
1707001200000|2024-02-03 23:00:00|238.61|236.01|242.21|239.61|243.02|240.42|237.67|235.07|1780
1707004800000|2024-02-04 00:00:00|242.19|239.59|244.31|241.71|244.49|241.89|240.1|237.5|4843
1707008400000|2024-02-04 01:00:00|244.3|241.7|243.56|240.96|245.5|242.9|242.82|240.22|3169
1707012000000|2024-02-04 02:00:00|243.57|240.97|243.44|240.84|244|241.4|242.5|239.9|1803
1707015600000|2024-02-04 03:00:00|243.45|240.85|242.86|240.26|243.88|241.28|242.74|240.14|1137
1707019200000|2024-02-04 04:00:00|242.9|240.3|241.93|239.33|243.44|240.84|241.91|239.31|2009
1707022800000|2024-02-04 05:00:00|241.92|239.32|242.87|240.27|243.84|241.24|241.89|239.29|2025
1707026400000|2024-02-04 06:00:00|242.92|240.32|241.95|239.35|244.38|241.78|241.51|238.91|2975
1707030000000|2024-02-04 07:00:00|241.97|239.37|243.44|240.84|243.46|240.86|241.35|238.75|2186
1707033600000|2024-02-04 08:00:00|243.43|240.83|241.54|238.94|243.79|241.19|241.49|238.89|2109
1707037200000|2024-02-04 09:00:00|241.55|238.95|241.66|239.06|242.36|239.76|240.52|237.92|2621
1707040800000|2024-02-04 10:00:00|241.67|239.07|241.43|238.83|241.7|239.1|240.88|238.28|1325
1707044400000|2024-02-04 11:00:00|241.4|238.8|241.84|239.24|242.33|239.73|241.13|238.53|1510
1707048000000|2024-02-04 12:00:00|241.82|239.22|236.64|234.04|242.13|239.53|236.64|234.04|2343
1707051600000|2024-02-04 13:00:00|236.63|234.03|237.24|234.64|237.51|234.91|236.61|234.01|1956
1707055200000|2024-02-04 14:00:00|237.23|234.63|237.42|234.82|238.14|235.54|237.23|234.63|1862
1707058800000|2024-02-04 15:00:00|237.41|234.81|238.22|235.62|238.24|235.64|237.28|234.68|1608
1707062400000|2024-02-04 16:00:00|238.21|235.61|237.77|235.17|238.57|235.97|237.63|235.03|1558
1707066000000|2024-02-04 17:00:00|237.78|235.18|238.18|235.58|238.4|235.8|237.45|234.85|1508
1707069600000|2024-02-04 18:00:00|238.17|235.57|237.54|234.94|238.39|235.79|237.04|234.44|1454
1707073200000|2024-02-04 19:00:00|237.51|234.91|237.06|234.46|237.63|235.03|235.96|233.36|3041
1707076800000|2024-02-04 20:00:00|237.05|234.45|238.93|233.33|239.32|234.93|236.28|232.48|2273
1707080400000|2024-02-04 21:00:00|238.94|233.34|237.25|234.65|239.37|234.89|237.14|233.08|1656
1707084000000|2024-02-04 22:00:00|237.27|234.67|236.25|233.65|237.46|234.86|234.21|231.61|1399
1707087600000|2024-02-04 23:00:00|236.24|233.64|236.45|233.85|236.85|234.25|236.14|233.54|1359
1707091200000|2024-02-05 00:00:00|236.46|233.86|236.07|233.47|236.57|233.97|235.8|233.2|1600
1707094800000|2024-02-05 01:00:00|236.08|233.48|236.5|233.9|236.67|234.07|235.05|232.45|1973
1707098400000|2024-02-05 02:00:00|236.49|233.89|237|234.4|237.1|234.5|236.29|233.69|582
1707102000000|2024-02-05 03:00:00|236.98|234.38|236.9|234.3|237.12|234.52|236.63|234.03|962
1707105600000|2024-02-05 04:00:00|236.91|234.31|237.13|234.53|237.46|234.86|236.59|233.99|1119
1707109200000|2024-02-05 05:00:00|237.11|234.51|237.09|234.49|237.13|234.53|236.83|234.23|760
1707112800000|2024-02-05 06:00:00|237.05|234.45|237.05|234.45|237.19|234.59|236.67|234.07|641
1707116400000|2024-02-05 07:00:00|237.04|234.44|237.72|235.12|238.12|235.52|236.76|234.16|1072
1707120000000|2024-02-05 08:00:00|237.74|235.14|237.99|235.39|238.27|235.67|237.52|234.92|1088
1707123600000|2024-02-05 09:00:00|238|235.4|238.06|235.46|238.24|235.64|237.87|235.27|534
1707127200000|2024-02-05 10:00:00|238.07|235.47|238.7|236.1|238.92|236.32|238.07|235.47|926
1707130800000|2024-02-05 11:00:00|238.69|236.09|238.38|235.78|238.91|236.31|238.32|235.72|918
1707134400000|2024-02-05 12:00:00|238.39|235.79|237.85|235.25|238.61|236.01|237.64|235.04|853
1707138000000|2024-02-05 13:00:00|237.86|235.26|238.68|236.08|238.95|236.35|237.86|235.26|448
1707141600000|2024-02-05 14:00:00|238.67|236.07|237.81|235.21|238.9|236.3|237.79|235.19|1099
1707145200000|2024-02-05 15:00:00|237.82|235.22|235.93|233.33|237.83|235.23|235.73|233.13|2878
1707148800000|2024-02-05 16:00:00|235.94|233.34|236.2|233.6|236.35|233.75|235.49|232.89|1268
1707152400000|2024-02-05 17:00:00|236.37|233.77|236.13|233.53|236.42|233.82|235.7|233.1|1146
1707156000000|2024-02-05 18:00:00|236.15|233.55|236.13|233.53|236.18|233.58|235.78|233.18|842
1707159600000|2024-02-05 19:00:00|236.12|233.52|236.34|233.74|236.85|234.25|236.08|233.48|701
1707163200000|2024-02-05 20:00:00|236.33|233.73|236.25|233.65|236.67|234.07|235.57|232.97|1155
1707166800000|2024-02-05 21:00:00|236.24|233.64|236.04|233.44|236.58|233.98|235.74|233.14|1518
1707170400000|2024-02-05 22:00:00|236.03|233.43|236.37|233.77|236.49|233.89|235.7|233.1|409
1707174000000|2024-02-05 23:00:00|236.36|233.76|236.76|234.16|236.79|234.19|236.15|233.55|431
1707177600000|2024-02-06 00:00:00|236.77|234.17|236.76|234.16|237.68|235.08|236.66|234.06|677
1707181200000|2024-02-06 01:00:00|236.75|234.15|236.3|233.7|237.19|234.59|235.98|233.38|1069
1707184800000|2024-02-06 02:00:00|236.31|233.71|237.53|234.93|237.71|235.11|236.13|233.53|1167
1707188400000|2024-02-06 03:00:00|237.54|234.94|236.6|234|237.78|235.18|236.4|233.8|496
1707192000000|2024-02-06 04:00:00|236.58|233.98|236.33|233.73|236.77|234.17|236.02|233.42|1110
1707195600000|2024-02-06 05:00:00|236.35|233.75|236.27|233.67|236.41|233.81|235.93|233.33|864
1707199200000|2024-02-06 06:00:00|236.26|233.66|236.36|233.76|236.38|233.78|236.03|233.43|836
1707202800000|2024-02-06 07:00:00|236.37|233.77|237|234.4|237.07|234.47|235.99|233.39|1332
1707206400000|2024-02-06 08:00:00|236.99|234.39|238.12|235.52|239.17|236.57|236.77|234.17|2089
1707210000000|2024-02-06 09:00:00|238.11|235.51|237.93|235.33|238.37|235.77|237.57|234.97|1554
1707213600000|2024-02-06 10:00:00|237.92|235.32|236.66|234.06|238.05|235.45|235.91|233.31|2451
1707217200000|2024-02-06 11:00:00|236.65|234.05|236.23|233.63|236.83|234.23|235.93|233.33|2022
1707220800000|2024-02-06 12:00:00|236.24|233.64|236.36|233.76|236.64|234.04|235.44|232.84|2077
1707224400000|2024-02-06 13:00:00|236.35|233.75|236.3|233.7|236.96|234.36|235.91|233.31|1467
1707228000000|2024-02-06 14:00:00|236.31|233.71|236.32|233.72|236.99|234.39|235.95|233.35|2169
1707231600000|2024-02-06 15:00:00|236.27|233.67|236.93|234.33|237.11|234.51|236.19|233.59|2825
1707235200000|2024-02-06 16:00:00|236.94|234.34|236.43|233.83|237.6|235|236.17|233.57|1992
1707238800000|2024-02-06 17:00:00|236.42|233.82|236.59|233.99|236.92|234.32|236.29|233.69|1507
1707242400000|2024-02-06 18:00:00|236.58|233.98|237.03|234.43|237.04|234.44|236.06|233.46|1169
1707246000000|2024-02-06 19:00:00|236.96|234.36|237.44|234.84|237.48|234.88|236.58|233.98|1544
1707249600000|2024-02-06 20:00:00|237.47|234.87|237.29|234.69|237.93|235.33|237.15|234.55|1202
1707253200000|2024-02-06 21:00:00|237.28|234.68|236.38|233.78|237.42|234.82|236.31|233.71|1152
1707256800000|2024-02-06 22:00:00|236.39|233.79|236.85|234.25|236.96|234.36|236.31|233.71|538
1707260400000|2024-02-06 23:00:00|236.84|234.24|236.45|233.85|236.93|234.33|236.25|233.65|934
1707264000000|2024-02-07 00:00:00|236.46|233.86|236.48|233.88|236.98|234.38|236.4|233.8|1100
1707267600000|2024-02-07 01:00:00|236.47|233.87|236.69|234.09|237.15|234.55|236.43|233.83|851
1707271200000|2024-02-07 02:00:00|236.7|234.1|236.5|233.9|236.86|234.26|236.36|233.76|633
1707274800000|2024-02-07 03:00:00|236.49|233.89|236.05|233.45|236.51|233.91|235.88|233.28|1587
1707278400000|2024-02-07 04:00:00|236.06|233.46|236.08|233.48|236.16|233.56|235.83|233.23|1322
1707282000000|2024-02-07 05:00:00|236.07|233.47|236.13|233.53|236.34|233.74|235.74|233.14|1372
1707285600000|2024-02-07 06:00:00|236.12|233.52|236.17|233.57|236.24|233.64|235.85|233.25|873
1707289200000|2024-02-07 07:00:00|236.2|233.6|236.13|233.53|236.42|233.82|235.85|233.25|640
1707292800000|2024-02-07 08:00:00|236.16|233.56|236.15|233.55|236.2|233.6|235.9|233.3|1007
1707296400000|2024-02-07 09:00:00|236.16|233.56|236.58|233.98|236.74|234.14|235.98|233.38|819
1707300000000|2024-02-07 10:00:00|236.55|233.95|236.15|233.55|236.75|234.15|235.89|233.29|1175
1707303600000|2024-02-07 11:00:00|236.13|233.53|236.17|233.57|236.5|233.9|236.01|233.41|695
1707307200000|2024-02-07 12:00:00|236.21|233.61|236.78|234.18|236.82|234.22|236.05|233.45|550
1707310800000|2024-02-07 13:00:00|236.77|234.17|236.54|233.94|236.98|234.38|236.37|233.77|1027
1707314400000|2024-02-07 14:00:00|236.55|233.95|236.38|233.78|237.32|234.72|235.85|233.25|1525
1707318000000|2024-02-07 15:00:00|236.37|233.77|236.92|234.32|237.08|234.48|235.95|233.35|1741
1707321600000|2024-02-07 16:00:00|236.93|234.33|238.22|235.62|238.25|235.65|236.9|234.3|1760
1707325200000|2024-02-07 17:00:00|238.23|235.63|238.55|235.95|239.52|236.92|238.2|235.6|3249
1707328800000|2024-02-07 18:00:00|238.57|235.97|239.45|236.85|239.45|236.85|238.44|235.84|1559
1707332400000|2024-02-07 19:00:00|239.46|236.86|238.97|236.37|239.66|237.06|238.51|235.91|1471
1707336000000|2024-02-07 20:00:00|238.98|236.38|240.99|238.39|241.22|238.62|238.98|236.38|2767
1707339600000|2024-02-07 21:00:00|240.98|238.38|241.94|239.34|242|239.4|240.95|238.35|2142
1707343200000|2024-02-07 22:00:00|241.96|239.36|241.65|239.05|242.24|239.64|241.26|238.66|1234
1707346800000|2024-02-07 23:00:00|241.65|239.05|241.91|239.31|241.95|239.35|241.49|238.89|1665
1707350400000|2024-02-08 00:00:00|241.9|239.3|243.21|240.61|243.28|240.68|241.65|239.05|1925
1707354000000|2024-02-08 01:00:00|243.25|240.65|242.46|239.86|243.29|240.69|241.55|238.95|2105
1707357600000|2024-02-08 02:00:00|242.47|239.87|242.5|239.9|242.64|240.04|241.68|239.08|2007
1707361200000|2024-02-08 03:00:00|242.54|239.94|242.3|239.7|242.87|240.27|242.3|239.7|1309
1707364800000|2024-02-08 04:00:00|242.31|239.71|242.13|239.53|242.71|240.11|242.04|239.44|1191
1707368400000|2024-02-08 05:00:00|242.16|239.56|242.43|239.83|242.45|239.85|241.86|239.26|592
1707372000000|2024-02-08 06:00:00|242.44|239.84|242.79|240.19|243.7|241.1|242.42|239.82|942
1707375600000|2024-02-08 07:00:00|242.78|240.18|243.48|240.88|243.49|240.89|242.27|239.67|1153
1707379200000|2024-02-08 08:00:00|243.49|240.89|243.9|241.3|245.11|242.51|243.33|240.73|2305
1707382800000|2024-02-08 09:00:00|243.89|241.29|243.53|240.93|243.99|241.39|242.69|240.09|1323
1707386400000|2024-02-08 10:00:00|243.57|240.97|243.58|240.98|243.79|241.19|243.24|240.64|1608
1707390000000|2024-02-08 11:00:00|243.59|240.99|243.59|240.99|243.93|241.33|243.25|240.65|1323
1707393600000|2024-02-08 12:00:00|243.61|241.01|243.09|240.49|244.17|241.57|242.75|240.15|1606
1707397200000|2024-02-08 13:00:00|243.16|240.56|244.76|242.16|244.8|242.2|243.07|240.47|1201
1707400800000|2024-02-08 14:00:00|244.77|242.17|244.64|242.04|245.37|242.77|244.19|241.59|2176
1707404400000|2024-02-08 15:00:00|244.67|242.07|245.64|243.04|246.08|243.48|244.31|241.71|2731
1707408000000|2024-02-08 16:00:00|245.59|242.99|243.61|241.01|246.3|243.7|242.66|240.06|2921
1707411600000|2024-02-08 17:00:00|243.63|241.03|244.89|242.29|245.6|243|243.34|240.74|2694
1707415200000|2024-02-08 18:00:00|244.91|242.31|245.29|242.69|245.65|243.05|244.91|242.31|1452
1707418800000|2024-02-08 19:00:00|245.31|242.71|244.96|242.36|245.6|243|244.87|242.27|1515
1707422400000|2024-02-08 20:00:00|244.97|242.37|245.8|243.2|246.04|243.44|244.9|242.3|2066
1707426000000|2024-02-08 21:00:00|245.81|243.21|245.6|243|246.11|243.51|245.21|242.61|1788
1707429600000|2024-02-08 22:00:00|245.61|243.01|245.66|243.06|246.19|243.59|245.6|243|648
1707433200000|2024-02-08 23:00:00|245.67|243.07|245.87|243.27|246.06|243.46|245.49|242.89|1660
1707436800000|2024-02-09 00:00:00|245.89|243.29|246.81|244.21|247.83|245.23|245.89|243.29|2210
1707440400000|2024-02-09 01:00:00|246.8|244.2|247.13|244.53|247.83|245.23|246.27|243.67|1844
1707444000000|2024-02-09 02:00:00|247.09|244.49|249.65|247.05|249.71|247.11|246.78|244.18|2374
1707447600000|2024-02-09 03:00:00|249.6|247|247.77|245.17|249.8|247.2|247.73|245.13|2298
1707451200000|2024-02-09 04:00:00|247.78|245.18|247.53|244.93|248.23|245.63|246.75|244.15|1521
1707454800000|2024-02-09 05:00:00|247.51|244.91|248.49|245.89|248.53|245.93|247.48|244.88|1156
1707458400000|2024-02-09 06:00:00|248.51|245.91|248.15|245.55|248.62|246.02|247.49|244.89|1559
1707462000000|2024-02-09 07:00:00|248.12|245.52|248.93|246.33|249.63|247.03|248.09|245.49|1205
1707465600000|2024-02-09 08:00:00|248.94|246.34|250.34|247.74|250.38|247.78|248.83|246.23|2623
1707469200000|2024-02-09 09:00:00|250.28|247.68|249.66|247.06|250.46|247.86|249.44|246.84|2265
1707472800000|2024-02-09 10:00:00|249.67|247.07|250.28|247.68|250.3|247.7|249.6|247|2166
1707476400000|2024-02-09 11:00:00|250.27|247.67|253.43|250.83|253.71|251.11|249.88|247.28|2512
1707480000000|2024-02-09 12:00:00|253.41|250.81|253.78|251.18|255.06|252.46|253.34|250.74|3746
1707483600000|2024-02-09 13:00:00|253.79|251.19|253.72|251.12|254.31|251.71|253.1|250.5|2120
1707487200000|2024-02-09 14:00:00|253.71|251.11|251.73|249.13|254.84|252.24|249.85|247.25|4785
1707490800000|2024-02-09 15:00:00|251.72|249.12|252.95|250.35|253.05|250.45|250.55|247.95|3352
1707494400000|2024-02-09 16:00:00|252.96|250.36|251.03|248.43|253.05|250.45|250.85|248.25|2743
1707498000000|2024-02-09 17:00:00|251.05|248.45|252.24|249.64|252.61|250.01|250.91|248.31|1971
1707501600000|2024-02-09 18:00:00|252.31|249.71|252.25|249.65|253.63|251.03|251.92|249.32|2969
1707505200000|2024-02-09 19:00:00|252.24|249.64|252.09|249.49|252.34|249.74|250.8|248.2|2578
1707508800000|2024-02-09 20:00:00|252.11|249.51|252.8|250.2|253.04|250.44|252.1|249.5|1936
1707512400000|2024-02-09 21:00:00|252.81|250.21|253.54|250.94|253.69|251.09|252.21|249.61|1551
1707552000000|2024-02-10 08:00:00|248.03|245.43|247.34|244.74|249.31|246.71|247.27|244.67|1362
1707555600000|2024-02-10 09:00:00|247.35|244.75|247.03|244.43|248.5|245.9|246.87|244.27|1801
1707559200000|2024-02-10 10:00:00|247.02|244.42|245.16|242.56|247.41|244.81|244.54|241.94|2405
1707562800000|2024-02-10 11:00:00|245.19|242.59|246.47|243.87|246.47|243.87|245.06|242.46|1965
1707566400000|2024-02-10 12:00:00|246.48|243.88|246.47|243.87|246.94|244.34|246.17|243.57|1261
1707570000000|2024-02-10 13:00:00|246.49|243.89|246.62|244.02|246.87|244.27|245.8|243.2|1262
1707573600000|2024-02-10 14:00:00|246.63|244.03|246.46|243.86|246.94|244.34|246.4|243.8|964
1707577200000|2024-02-10 15:00:00|246.45|243.85|246.69|244.09|246.78|244.18|246.19|243.59|902
1707580800000|2024-02-10 16:00:00|246.67|244.07|247.63|245.03|247.64|245.04|246.3|243.7|836
1707584400000|2024-02-10 17:00:00|247.62|245.02|247.09|244.49|247.74|245.14|246.92|244.32|801
1707588000000|2024-02-10 18:00:00|247.1|244.5|248.14|245.54|248.41|245.81|247.02|244.42|777
1707591600000|2024-02-10 19:00:00|248.15|245.55|247.99|245.39|248.46|245.86|247.93|245.33|949
1707595200000|2024-02-10 20:00:00|248|245.4|248.89|246.29|249.43|246.83|247.63|245.03|1351
1707598800000|2024-02-10 21:00:00|248.9|246.3|249.15|246.55|249.8|247.2|248.89|246.29|1793
1707602400000|2024-02-10 22:00:00|249.13|246.53|249.01|246.41|249.26|246.66|248.36|245.76|1200
1707606000000|2024-02-10 23:00:00|249.02|246.42|249.1|246.5|249.4|246.8|248.6|246|1412
1707609600000|2024-02-11 00:00:00|249.05|246.45|248.78|246.18|249.15|246.55|248.27|245.67|1531
1707613200000|2024-02-11 01:00:00|248.8|246.2|248.5|245.9|248.89|246.29|248.01|245.41|1143
1707616800000|2024-02-11 02:00:00|248.51|245.91|248.19|245.59|248.75|246.15|248.13|245.53|834
1707620400000|2024-02-11 03:00:00|248.17|245.57|268.39|265.79|278.1|275.5|248.17|245.57|5957
1707624000000|2024-02-11 04:00:00|268.4|265.8|271.74|269.14|276.13|273.53|266.85|264.25|8703
1707627600000|2024-02-11 05:00:00|271.76|269.16|270.49|267.89|272.62|270.02|268.09|265.49|5366
1707631200000|2024-02-11 06:00:00|270.54|267.94|271.12|268.52|275.17|272.57|270.42|267.82|3907
1707634800000|2024-02-11 07:00:00|271.13|268.53|271.62|269.02|273.1|270.5|270.54|267.94|4015
1707638400000|2024-02-11 08:00:00|271.63|269.03|270.87|268.27|273.38|270.78|270.62|268.02|3546
1707642000000|2024-02-11 09:00:00|270.88|268.28|265.42|262.82|271.14|268.54|264.63|262.03|3420
1707645600000|2024-02-11 10:00:00|265.44|262.84|266.21|263.61|266.82|264.22|264.69|262.09|3165
1707649200000|2024-02-11 11:00:00|266.2|263.6|266.23|263.63|266.83|264.23|264.98|262.38|2260
1707652800000|2024-02-11 12:00:00|266.25|263.65|275.48|272.88|276.09|273.49|264.94|262.34|4858
1707656400000|2024-02-11 13:00:00|275.66|273.06|275.42|272.82|279.7|277.1|272.69|270.09|7641
1707660000000|2024-02-11 14:00:00|275.45|272.85|275.35|272.75|279.48|276.88|274|271.4|6308
1707663600000|2024-02-11 15:00:00|275.36|272.76|279.31|276.71|280.59|277.99|274.78|272.18|5144
1707667200000|2024-02-11 16:00:00|279.42|276.82|278.55|275.95|279.96|277.36|276.31|273.71|6067
1707670800000|2024-02-11 17:00:00|278.56|275.96|278.79|276.19|280.71|278.11|277.67|275.07|5231
1707674400000|2024-02-11 18:00:00|278.77|276.17|282.4|279.8|282.97|280.37|276.86|274.26|5219
1707678000000|2024-02-11 19:00:00|282.39|279.79|282.1|279.5|285.05|282.45|281.07|278.47|5895
1707681600000|2024-02-11 20:00:00|282.15|279.55|278.85|273.25|282.87|280.27|278.08|272.48|4830
1707685200000|2024-02-11 21:00:00|278.78|273.18|278.77|276.17|281.41|276.74|278.4|273.09|3347
1707688800000|2024-02-11 22:00:00|278.76|276.16|278.2|275.6|280.56|277.96|277.96|275.36|2218
1707692400000|2024-02-11 23:00:00|278.19|275.59|278.98|276.38|279.24|276.64|276.82|274.22|2722
1707696000000|2024-02-12 00:00:00|279.01|276.41|281.1|278.5|281.88|279.28|277.95|275.35|4748
1707699600000|2024-02-12 01:00:00|281.09|278.49|275.95|273.35|281.14|278.54|273.55|270.95|4262
1707703200000|2024-02-12 02:00:00|275.97|273.37|273.58|270.98|276.28|273.68|271.62|269.02|4158
1707706800000|2024-02-12 03:00:00|273.59|270.99|273.18|270.58|274.39|271.79|271.65|269.05|3273
1707710400000|2024-02-12 04:00:00|273.19|270.59|272.64|270.04|274.35|271.75|272.58|269.98|2507
1707714000000|2024-02-12 05:00:00|272.61|270.01|271.58|268.98|273.2|270.6|270.85|268.25|1936
1707717600000|2024-02-12 06:00:00|271.57|268.97|270.38|267.78|272.6|270|268.98|266.38|2837
1707721200000|2024-02-12 07:00:00|270.44|267.84|269.29|266.69|271.5|268.9|269.12|266.52|3126
1707724800000|2024-02-12 08:00:00|269.25|266.65|271.77|269.17|272.01|269.41|268.63|266.03|3009
1707728400000|2024-02-12 09:00:00|271.75|269.15|274.9|272.3|275.26|272.66|271.34|268.74|6411
1707732000000|2024-02-12 10:00:00|274.85|272.25|279.13|276.53|282.64|280.04|273.35|270.75|6116
1707735600000|2024-02-12 11:00:00|279.17|276.57|280.05|277.45|282.26|279.66|278.21|275.61|5348
1707739200000|2024-02-12 12:00:00|280.04|277.44|279.89|277.29|284.04|281.44|277.62|275.02|5459
1707742800000|2024-02-12 13:00:00|279.88|277.28|281.78|279.18|283.27|280.67|278.26|275.66|3256
1707746400000|2024-02-12 14:00:00|281.79|279.19|285.1|282.5|286.18|283.58|280.57|277.97|4316
1707750000000|2024-02-12 15:00:00|285.04|282.44|285.67|283.07|289.24|286.64|282.4|279.8|6891
1707753600000|2024-02-12 16:00:00|285.7|283.1|285.04|282.44|290.82|288.22|281.72|279.12|6188
1707757200000|2024-02-12 17:00:00|285.02|282.42|283.41|280.81|287.82|285.22|282.58|279.98|6329
1707760800000|2024-02-12 18:00:00|283.39|280.79|282.34|279.74|285.08|282.48|282.01|279.41|4661
1707764400000|2024-02-12 19:00:00|282.32|279.72|277.97|275.37|283.76|281.16|277.27|274.67|3762
1707768000000|2024-02-12 20:00:00|277.96|275.36|281.34|278.74|281.38|278.78|277.96|275.36|3644
1707771600000|2024-02-12 21:00:00|281.32|278.72|282.6|280|284.11|281.51|280.93|278.33|2538
1707775200000|2024-02-12 22:00:00|282.57|279.97|283.63|281.03|284.83|282.23|282.46|279.86|2661
1707778800000|2024-02-12 23:00:00|283.67|281.07|281.97|279.37|283.7|281.1|281.16|278.56|2469
1707782400000|2024-02-13 00:00:00|281.99|279.39|281.53|278.93|283.62|281.02|281.06|278.46|3886
1707786000000|2024-02-13 01:00:00|281.51|278.91|280.09|277.49|282.18|279.58|279.22|276.62|3935
1707789600000|2024-02-13 02:00:00|280.1|277.5|278|275.4|280.31|277.71|277.83|275.23|3068
1707793200000|2024-02-13 03:00:00|278.02|275.42|277.82|275.22|278.62|276.02|276.98|274.38|1875
1707796800000|2024-02-13 04:00:00|277.82|275.22|278.73|276.13|279.38|276.78|277.81|275.21|1644
1707800400000|2024-02-13 05:00:00|278.67|276.07|278.83|276.23|279.14|276.54|278.41|275.81|1398
1707804000000|2024-02-13 06:00:00|278.81|276.21|277.9|275.3|278.87|276.27|277.45|274.85|1540
1707807600000|2024-02-13 07:00:00|277.83|275.23|277.08|274.48|278.54|275.94|276.68|274.08|1824
1707811200000|2024-02-13 08:00:00|277.06|274.46|278.77|276.17|278.78|276.18|276.57|273.97|2001
1707814800000|2024-02-13 09:00:00|278.76|276.16|282.55|279.95|288.86|286.26|277.41|274.81|3883
1707818400000|2024-02-13 10:00:00|282.5|279.9|279|276.4|282.9|280.3|278.19|275.59|3754
1707822000000|2024-02-13 11:00:00|279.05|276.45|279.27|276.67|281.03|278.43|278.75|276.15|2682
1707825600000|2024-02-13 12:00:00|279.2|276.6|277.86|275.26|283.05|280.45|277.54|274.94|2631
1707829200000|2024-02-13 13:00:00|277.85|275.25|274.33|271.73|277.98|275.38|270.57|267.97|5179
1707832800000|2024-02-13 14:00:00|274.34|271.74|270.66|268.06|275.2|272.6|268|265.4|6403
1707836400000|2024-02-13 15:00:00|270.68|268.08|271.04|268.44|272.93|270.33|269.93|267.33|4972
1707840000000|2024-02-13 16:00:00|271.07|268.47|269.15|266.55|271.51|268.91|269.12|266.52|3445
1707843600000|2024-02-13 17:00:00|269.13|266.53|269.7|267.1|270.68|268.08|268.87|266.27|2408
1707847200000|2024-02-13 18:00:00|269.71|267.11|270.67|268.07|271.38|268.78|269.64|267.04|2293
1707850800000|2024-02-13 19:00:00|270.66|268.06|270.35|267.75|271.3|268.7|269.72|267.12|1959
1707854400000|2024-02-13 20:00:00|270.39|267.79|271.77|269.17|271.91|269.31|270.26|267.66|1858
1707858000000|2024-02-13 21:00:00|271.76|269.16|271.23|268.63|272.15|269.55|271.17|268.57|2025
1707861600000|2024-02-13 22:00:00|271.21|268.61|271.69|269.09|271.69|269.09|269.84|267.24|1502
1707865200000|2024-02-13 23:00:00|271.69|269.09|271.78|269.18|272.22|269.62|270.72|268.12|1569
1707868800000|2024-02-14 00:00:00|271.79|269.19|269.57|266.97|271.8|269.2|268.36|265.76|2396
1707872400000|2024-02-14 01:00:00|269.58|266.98|267.16|264.56|270.18|267.58|266.72|264.12|3135
1707876000000|2024-02-14 02:00:00|267.17|264.57|269.36|266.76|269.56|266.96|266.02|263.42|1745
1707879600000|2024-02-14 03:00:00|269.36|266.76|270.03|267.43|270.32|267.72|269.06|266.46|1329
1707883200000|2024-02-14 04:00:00|270.04|267.44|269.3|266.7|270.19|267.59|268.58|265.98|1428
1707886800000|2024-02-14 05:00:00|269.31|266.71|269.28|266.68|270.18|267.58|268.78|266.18|1634
1707890400000|2024-02-14 06:00:00|269.3|266.7|270.27|267.67|270.27|267.67|269.17|266.57|1526
1707894000000|2024-02-14 07:00:00|270.29|267.69|270.86|268.26|271.19|268.59|270.01|267.41|1309
1707897600000|2024-02-14 08:00:00|270.85|268.25|277|274.4|277.45|274.85|270.39|267.79|3832
1707901200000|2024-02-14 09:00:00|277.02|274.42|287.96|285.36|295.08|292.48|276.5|273.9|8746
1707904800000|2024-02-14 10:00:00|287.91|285.31|281.46|278.86|290.73|288.13|280.8|278.2|6219
1707908400000|2024-02-14 11:00:00|281.51|278.91|281.3|278.7|282.06|279.46|279.3|276.7|4326
1707912000000|2024-02-14 12:00:00|281.33|278.73|277.2|274.6|281.82|279.22|275.77|273.17|4226
1707915600000|2024-02-14 13:00:00|277.24|274.64|279.45|276.85|280.08|277.48|276.74|274.14|2077
1707919200000|2024-02-14 14:00:00|279.44|276.84|280.38|277.78|280.5|277.9|277.75|275.15|3076
1707922800000|2024-02-14 15:00:00|280.37|277.77|278.88|276.28|281.16|278.56|278.04|275.44|3256
1707926400000|2024-02-14 16:00:00|278.8|276.2|281.22|278.62|282.4|279.8|277.75|275.15|3475
1707930000000|2024-02-14 17:00:00|281.19|278.59|279.74|277.14|282.17|279.57|279.67|277.07|2106
1707933600000|2024-02-14 18:00:00|279.72|277.12|279.45|276.85|280.33|277.73|278.78|276.18|1859
1707937200000|2024-02-14 19:00:00|279.42|276.82|279.79|277.19|279.92|277.32|278.52|275.92|1794
1707940800000|2024-02-14 20:00:00|279.84|277.24|280.09|277.49|280.32|277.72|279.36|276.76|2162
1707944400000|2024-02-14 21:00:00|280.1|277.5|280.79|278.19|280.84|278.24|279.45|276.85|1957
1707948000000|2024-02-14 22:00:00|280.72|278.12|281.6|279|281.71|279.11|279.63|277.03|1342
1707951600000|2024-02-14 23:00:00|281.6|279|282.29|279.69|282.86|280.26|280.89|278.29|2502
1707955200000|2024-02-15 00:00:00|282.28|279.68|282.96|280.36|284.01|281.41|281.24|278.64|3426
1707958800000|2024-02-15 01:00:00|282.95|280.35|278.97|276.37|283.09|280.49|277.39|274.79|3069
1707962400000|2024-02-15 02:00:00|278.95|276.35|279.77|277.17|280.1|277.5|278.81|276.21|1744
1707966000000|2024-02-15 03:00:00|279.78|277.18|281.69|279.09|281.82|279.22|279.48|276.88|1795
1707969600000|2024-02-15 04:00:00|281.68|279.08|279.96|277.36|281.69|279.09|279.59|276.99|1612
1707973200000|2024-02-15 05:00:00|279.98|277.38|277.81|275.21|280.35|277.75|276.28|273.68|2165
1707976800000|2024-02-15 06:00:00|277.76|275.16|277.65|275.05|278.17|275.57|276.22|273.62|1951
1707980400000|2024-02-15 07:00:00|277.64|275.04|277.37|274.77|278.74|276.14|276.31|273.71|1791
1707984000000|2024-02-15 08:00:00|277.32|274.72|271.45|268.85|277.47|274.87|271.12|268.52|5955
1707987600000|2024-02-15 09:00:00|271.44|268.84|272.04|269.44|272.34|269.74|271.05|268.45|4114
1707991200000|2024-02-15 10:00:00|272.05|269.45|271.58|268.98|273.17|270.57|271.48|268.88|2089
1707994800000|2024-02-15 11:00:00|271.57|268.97|271.57|268.97|272.05|269.45|270.34|267.74|1619
1707998400000|2024-02-15 12:00:00|271.55|268.95|270.93|268.33|272.04|269.44|269.35|266.75|2611
1708002000000|2024-02-15 13:00:00|270.88|268.28|270.75|268.15|271.85|269.25|270.73|268.13|2153
1708005600000|2024-02-15 14:00:00|270.73|268.13|274.64|272.04|275.34|272.74|270.5|267.9|2137
1708009200000|2024-02-15 15:00:00|274.62|272.02|269.68|267.08|274.78|272.18|267.87|265.27|3844
1708012800000|2024-02-15 16:00:00|269.69|267.09|272.71|270.11|273.78|271.18|268.12|265.52|5024
1708016400000|2024-02-15 17:00:00|272.66|270.06|270.73|268.13|272.93|270.33|270.32|267.72|4010
1708020000000|2024-02-15 18:00:00|270.69|268.09|271.69|269.09|272.03|269.43|270.25|267.65|2568
1708023600000|2024-02-15 19:00:00|271.66|269.06|272.91|270.31|272.99|270.39|271.05|268.45|2632
1708027200000|2024-02-15 20:00:00|272.92|270.32|271.93|269.33|272.97|270.37|270.71|268.11|3536
1708030800000|2024-02-15 21:00:00|271.92|269.32|270.59|267.99|272.6|270|269.97|267.37|3187
1708034400000|2024-02-15 22:00:00|270.67|268.07|270.63|268.03|272.26|269.66|270.33|267.73|2547
1708038000000|2024-02-15 23:00:00|270.55|267.95|272.09|269.49|272.58|269.98|270.48|267.88|1949
1708041600000|2024-02-16 00:00:00|272.08|269.48|268.91|266.31|272.21|269.61|268.49|265.89|3259
1708045200000|2024-02-16 01:00:00|268.9|266.3|268.38|265.78|271.6|269|267.17|264.57|4744
1708048800000|2024-02-16 02:00:00|268.37|265.77|269.7|267.1|269.72|267.12|268.14|265.54|3643
1708052400000|2024-02-16 03:00:00|269.69|267.09|270.05|267.45|270.66|268.06|268.93|266.33|1986
1708056000000|2024-02-16 04:00:00|270.04|267.44|269.82|267.22|270.71|268.11|269.32|266.72|1536
1708059600000|2024-02-16 05:00:00|269.78|267.18|270|267.4|271.03|268.43|269.49|266.89|1554
1708063200000|2024-02-16 06:00:00|269.99|267.39|270.98|268.38|271.3|268.7|269.61|267.01|1697
1708066800000|2024-02-16 07:00:00|270.97|268.37|268.62|266.02|271.23|268.63|268.45|265.85|2434
1708070400000|2024-02-16 08:00:00|268.63|266.03|268.85|266.25|269.93|267.33|268.31|265.71|2569
1708074000000|2024-02-16 09:00:00|268.84|266.24|268.57|265.97|269.62|267.02|266.74|264.14|3185
1708077600000|2024-02-16 10:00:00|268.55|265.95|272.8|270.2|272.94|270.34|268.22|265.62|2695
1708081200000|2024-02-16 11:00:00|272.82|270.22|273.29|270.69|276.55|273.95|271.81|269.21|4217
1708084800000|2024-02-16 12:00:00|273.28|270.68|274.74|272.14|274.99|272.39|272.1|269.5|3494
1708088400000|2024-02-16 13:00:00|274.76|272.16|274.65|272.05|275.03|272.43|273.22|270.62|2968
1708092000000|2024-02-16 14:00:00|274.68|272.08|273.1|270.5|275.02|272.42|270.78|268.18|4184
1708095600000|2024-02-16 15:00:00|273.04|270.44|275.19|272.59|275.19|272.59|271.64|269.04|4142
1708099200000|2024-02-16 16:00:00|275.18|272.58|274.43|271.83|275.78|273.18|273.01|270.41|2902
1708102800000|2024-02-16 17:00:00|274.42|271.82|275.34|272.74|275.5|272.9|273.88|271.28|3152
1708106400000|2024-02-16 18:00:00|275.33|272.73|275.99|273.39|276.02|273.42|274.25|271.65|2120
1708110000000|2024-02-16 19:00:00|275.98|273.38|275.25|272.65|276.02|273.42|274.36|271.76|2067
1708113600000|2024-02-16 20:00:00|275.23|272.63|275.86|273.26|276.06|273.46|274.03|271.43|1682
1708117200000|2024-02-16 21:00:00|275.85|273.25|276.25|273.65|276.28|273.68|275.58|272.98|771
1708156800000|2024-02-17 08:00:00|272.03|269.43|270.47|267.87|272.08|269.48|269.84|267.24|2400
1708160400000|2024-02-17 09:00:00|270.42|267.82|269.34|266.74|270.66|268.06|268.97|266.37|2805
1708164000000|2024-02-17 10:00:00|269.35|266.75|269.17|266.57|269.85|267.25|267.56|264.96|3777
1708167600000|2024-02-17 11:00:00|269.16|266.56|268.95|266.35|269.54|266.94|268.38|265.78|1705
1708171200000|2024-02-17 12:00:00|268.94|266.34|269.87|267.27|270.02|267.42|268.55|265.95|1373
1708174800000|2024-02-17 13:00:00|269.86|267.26|265.49|262.89|269.86|267.26|264.42|261.82|5267
1708178400000|2024-02-17 14:00:00|265.48|262.88|262.88|260.28|266.68|264.08|259.86|257.26|6475
1708182000000|2024-02-17 15:00:00|262.89|260.29|264.3|261.7|264.88|262.28|262.12|259.52|4664
1708185600000|2024-02-17 16:00:00|264.29|261.69|265.79|263.19|266.01|263.41|263.86|261.26|2507
1708189200000|2024-02-17 17:00:00|265.78|263.18|266.84|264.24|266.84|264.24|265.77|263.17|1701
1708192800000|2024-02-17 18:00:00|266.8|264.2|266.54|263.94|267.11|264.51|266.05|263.45|1347
1708196400000|2024-02-17 19:00:00|266.55|263.95|266.76|264.16|267.39|264.79|266.3|263.7|1446
1708200000000|2024-02-17 20:00:00|266.77|264.17|267.74|265.14|267.9|265.3|266.35|263.75|828
1708203600000|2024-02-17 21:00:00|267.77|265.17|268.23|265.63|269.48|266.88|267.18|264.58|2589
1708207200000|2024-02-17 22:00:00|268.25|265.65|269.11|266.51|269.11|266.51|267.8|265.2|1227
1708210800000|2024-02-17 23:00:00|269.09|266.49|268.61|266.01|269.09|266.49|268.46|265.86|1224
1708214400000|2024-02-18 00:00:00|268.6|266|269.07|266.47|269.12|266.52|267.84|265.24|1805
1708218000000|2024-02-18 01:00:00|269.06|266.46|267.32|264.72|269.6|267|266.69|264.09|1573
1708221600000|2024-02-18 02:00:00|267.29|264.69|267.1|264.5|268.19|265.59|266.18|263.58|2401
1708225200000|2024-02-18 03:00:00|267.08|264.48|267.63|265.03|267.98|265.38|266.54|263.94|1381
1708228800000|2024-02-18 04:00:00|267.64|265.04|268.27|265.67|268.9|266.3|267.57|264.97|1518
1708232400000|2024-02-18 05:00:00|268.22|265.62|269.61|267.01|270.42|267.82|267.95|265.35|1694
1708236000000|2024-02-18 06:00:00|269.62|267.02|268.47|265.87|269.93|267.33|267.11|264.51|1632
1708239600000|2024-02-18 07:00:00|268.45|265.85|269.53|266.93|269.83|267.23|267.65|265.05|1905
1708243200000|2024-02-18 08:00:00|269.49|266.89|269.85|267.25|269.95|267.35|268.78|266.18|1358
1708246800000|2024-02-18 09:00:00|269.84|267.24|270.2|267.6|270.51|267.91|269.62|267.02|1715
1708250400000|2024-02-18 10:00:00|270.19|267.59|270.42|267.82|270.52|267.92|269.83|267.23|1321
1708254000000|2024-02-18 11:00:00|270.36|267.76|270.04|267.44|270.52|267.92|269.91|267.31|850
1708257600000|2024-02-18 12:00:00|270.05|267.45|267.92|265.32|270.05|267.45|267.73|265.13|1403
1708261200000|2024-02-18 13:00:00|267.87|265.27|267.75|265.15|268.68|266.08|267.75|265.15|1288
1708264800000|2024-02-18 14:00:00|267.76|265.16|268.96|266.36|269.37|266.77|267.76|265.16|1364
1708268400000|2024-02-18 15:00:00|268.97|266.37|269.15|266.55|269.39|266.79|268.44|265.84|1191
1708272000000|2024-02-18 16:00:00|269.16|266.56|271.27|268.67|271.38|268.78|268.58|265.98|1390
1708275600000|2024-02-18 17:00:00|271.16|268.56|270.06|267.46|271.54|268.94|269.54|266.94|1188
1708279200000|2024-02-18 18:00:00|270.07|267.47|270.91|268.31|271.15|268.55|269.64|267.04|1715
1708282800000|2024-02-18 19:00:00|270.93|268.33|269.94|267.34|271.04|268.44|269.92|267.32|1590
1708286400000|2024-02-18 20:00:00|269.89|267.29|271.64|266.04|271.85|267.45|268.56|264.95|1435
1708290000000|2024-02-18 21:00:00|271.66|266.06|270.13|267.53|272.03|267.66|269.91|265.61|1358
1708293600000|2024-02-18 22:00:00|270.12|267.52|272.45|269.85|273.01|270.41|270.01|267.41|1973
1708297200000|2024-02-18 23:00:00|272.44|269.84|271.85|269.25|273.16|270.56|271.07|268.47|2198
1708300800000|2024-02-19 00:00:00|271.84|269.24|271.96|269.36|272.88|270.28|270.87|268.27|2249
1708304400000|2024-02-19 01:00:00|272.01|269.41|270.76|268.16|272.12|269.52|269.83|267.23|2372
1708308000000|2024-02-19 02:00:00|270.74|268.14|271.27|268.67|271.32|268.72|270.2|267.6|1440
1708311600000|2024-02-19 03:00:00|271.28|268.68|271.18|268.58|272.17|269.57|271.16|268.56|1114
1708315200000|2024-02-19 04:00:00|271.17|268.57|271.66|269.06|272.27|269.67|270.44|267.84|1258
1708318800000|2024-02-19 05:00:00|271.65|269.05|271.59|268.99|271.86|269.26|270.34|267.74|1540
1708322400000|2024-02-19 06:00:00|271.58|268.98|272.79|270.19|273.5|270.9|271.52|268.92|2720
1708326000000|2024-02-19 07:00:00|272.8|270.2|273.63|271.03|273.82|271.22|272.35|269.75|1634
1708329600000|2024-02-19 08:00:00|273.64|271.04|270.6|268|273.7|271.1|270.52|267.92|2188
1708333200000|2024-02-19 09:00:00|270.66|268.06|271.52|268.92|272.64|270.04|270.5|267.9|2593
1708336800000|2024-02-19 10:00:00|271.49|268.89|271.51|268.91|272.01|269.41|269.62|267.02|2467
1708340400000|2024-02-19 11:00:00|271.49|268.89|271.28|268.68|271.84|269.24|271.05|268.45|2007
1708344000000|2024-02-19 12:00:00|271.29|268.69|270.05|267.45|271.31|268.71|269.95|267.35|2163
1708347600000|2024-02-19 13:00:00|270.12|267.52|269.92|267.32|271.41|268.81|269.37|266.77|3646
1708351200000|2024-02-19 14:00:00|269.89|267.29|270.68|268.08|270.81|268.21|268.55|265.95|2551
1708354800000|2024-02-19 15:00:00|270.7|268.1|270.85|268.25|271.76|269.16|270.01|267.41|3207
1708358400000|2024-02-19 16:00:00|270.78|268.18|269.3|266.7|272.26|269.66|268.77|266.17|3510
1708362000000|2024-02-19 17:00:00|269.31|266.71|269.93|267.33|270.77|268.17|268.21|265.61|5234
1708365600000|2024-02-19 18:00:00|269.94|267.34|269.57|266.97|270.37|267.77|269.32|266.72|3316
1708369200000|2024-02-19 19:00:00|269.56|266.96|269.88|267.28|270.06|267.46|268.82|266.22|1958
1708372800000|2024-02-19 20:00:00|269.91|267.31|271.32|268.72|271.38|268.78|269.44|266.84|1388
1708376400000|2024-02-19 21:00:00|271.33|268.73|271.11|268.51|271.76|269.16|270.29|267.69|2521
1708380000000|2024-02-19 22:00:00|271.13|268.53|272.91|270.31|272.91|270.31|271.02|268.42|1957
1708383600000|2024-02-19 23:00:00|272.95|270.35|274.45|271.85|274.84|272.24|272.95|270.35|2772
1708387200000|2024-02-20 00:00:00|274.44|271.84|272.66|270.06|274.54|271.94|271.63|269.03|3034
1708390800000|2024-02-20 01:00:00|272.67|270.07|270.89|268.29|274.36|271.76|269.67|267.07|4892
1708394400000|2024-02-20 02:00:00|270.88|268.28|271.58|268.98|271.96|269.36|270.44|267.84|3261
1708398000000|2024-02-20 03:00:00|271.6|269|269.87|267.27|272.03|269.43|269.79|267.19|1734
1708401600000|2024-02-20 04:00:00|269.95|267.35|271.85|269.25|272.01|269.41|269.16|266.56|2071
1708405200000|2024-02-20 05:00:00|271.84|269.24|271.91|269.31|272.57|269.97|271.32|268.72|1588
1708408800000|2024-02-20 06:00:00|271.92|269.32|271.73|269.13|272.89|270.29|271.6|269|1367
1708412400000|2024-02-20 07:00:00|271.73|269.13|271.1|268.5|271.97|269.37|270.86|268.26|1583
1708416000000|2024-02-20 08:00:00|271.08|268.48|269.89|267.29|271.47|268.87|268.45|265.85|1884
1708419600000|2024-02-20 09:00:00|269.91|267.31|268.17|265.57|270.14|267.54|265.86|263.26|2639
1708423200000|2024-02-20 10:00:00|268.16|265.56|270.05|267.45|270.98|268.38|268.13|265.53|2712
1708426800000|2024-02-20 11:00:00|270.06|267.46|270.7|268.1|271.64|269.04|269.46|266.86|2442
1708430400000|2024-02-20 12:00:00|270.69|268.09|271.23|268.63|275.03|272.43|270.52|267.92|3134
1708434000000|2024-02-20 13:00:00|271.19|268.59|274.36|271.76|275.04|272.44|270.84|268.24|3680
1708437600000|2024-02-20 14:00:00|274.34|271.74|267.77|265.17|274.59|271.99|265.58|262.98|5002
1708441200000|2024-02-20 15:00:00|267.76|265.16|263.07|260.47|267.92|265.32|258.08|255.48|5805
1708444800000|2024-02-20 16:00:00|263.09|260.49|261.28|258.68|264.07|261.47|260.71|258.11|3770
1708448400000|2024-02-20 17:00:00|261.25|258.65|260.23|257.63|261.96|259.36|259.6|257|3795
1708452000000|2024-02-20 18:00:00|260.18|257.58|261.9|259.3|262.13|259.53|259.93|257.33|2425
1708455600000|2024-02-20 19:00:00|261.96|259.36|265.98|263.38|266|263.4|261.19|258.59|1837
1708459200000|2024-02-20 20:00:00|266|263.4|265.24|262.64|266.15|263.55|264.53|261.93|2887
1708462800000|2024-02-20 21:00:00|265.25|262.65|265.08|262.48|265.52|262.92|264.36|261.76|2271
1708466400000|2024-02-20 22:00:00|265.06|262.46|266.13|263.53|266.38|263.78|265.04|262.44|1080
1708470000000|2024-02-20 23:00:00|266.1|263.5|266.56|263.96|267.77|265.17|266.07|263.47|1889
1708473600000|2024-02-21 00:00:00|266.55|263.95|266.1|263.5|267.45|264.85|265.96|263.36|1850
1708477200000|2024-02-21 01:00:00|266.11|263.51|265.86|263.26|266.79|264.19|265.37|262.77|1572
1708480800000|2024-02-21 02:00:00|265.85|263.25|265.22|262.62|266.1|263.5|264.97|262.37|1901
1708484400000|2024-02-21 03:00:00|265.21|262.61|264.76|262.16|265.53|262.93|264.65|262.05|1259
1708488000000|2024-02-21 04:00:00|264.76|262.16|264.09|261.49|265.05|262.45|262.75|260.15|1565
1708491600000|2024-02-21 05:00:00|264.11|261.51|263.75|261.15|265.08|262.48|263.42|260.82|2160
1708495200000|2024-02-21 06:00:00|263.75|261.15|265.52|262.92|268.31|265.71|262.9|260.3|3314
1708498800000|2024-02-21 07:00:00|265.5|262.9|264.87|262.27|267.33|264.73|263.89|261.29|3477
1708502400000|2024-02-21 08:00:00|264.86|262.26|265.65|263.05|265.77|263.17|264.13|261.53|1613
1708506000000|2024-02-21 09:00:00|265.64|263.04|259.16|256.56|265.64|263.04|258.13|255.53|3903
1708509600000|2024-02-21 10:00:00|259.15|256.55|260.85|258.25|261.84|259.24|256.98|254.38|3926
1708513200000|2024-02-21 11:00:00|260.86|258.26|261.26|258.66|261.95|259.35|260.85|258.25|812
1708516800000|2024-02-21 12:00:00|260.58|257.98|262.25|259.65|263.4|260.8|258.49|255.89|3965
1708520400000|2024-02-21 13:00:00|262.26|259.66|261.28|258.68|262.86|260.26|260.15|257.55|2718
1708524000000|2024-02-21 14:00:00|261.26|258.66|259.02|256.42|261.39|258.79|257.07|254.47|4952
1708527600000|2024-02-21 15:00:00|259.04|256.44|260.88|258.28|262.29|259.69|258.42|255.82|3974
1708531200000|2024-02-21 16:00:00|260.89|258.29|261.71|259.11|262.13|259.53|260.01|257.41|3202
1708534800000|2024-02-21 17:00:00|261.7|259.1|259.16|256.56|262.03|259.43|259.02|256.42|3501
1708538400000|2024-02-21 18:00:00|259.17|256.57|258.32|255.72|259.44|256.84|256.54|253.94|3225
1708542000000|2024-02-21 19:00:00|258.34|255.74|259.66|257.06|259.79|257.19|257.43|254.83|3494
1708545600000|2024-02-21 20:00:00|259.65|257.05|260.47|257.87|260.65|258.05|259.01|256.41|2029
1708549200000|2024-02-21 21:00:00|260.48|257.88|262.38|259.78|262.48|259.88|260|257.4|1716
1708552800000|2024-02-21 22:00:00|262.39|259.79|263|260.4|263|260.4|261.56|258.96|1279
1708556400000|2024-02-21 23:00:00|262.95|260.35|264.42|261.82|264.85|262.25|262.93|260.33|1972
1708560000000|2024-02-22 00:00:00|264.43|261.83|263.31|260.71|264.94|262.34|262.94|260.34|2570
1708563600000|2024-02-22 01:00:00|263.32|260.72|260.79|258.19|263.97|261.37|260.76|258.16|3294
1708567200000|2024-02-22 02:00:00|260.76|258.16|262.58|259.98|263.16|260.56|260.7|258.1|2104
1708570800000|2024-02-22 03:00:00|262.55|259.95|263.45|260.85|263.78|261.18|262.28|259.68|1491
1708574400000|2024-02-22 04:00:00|263.5|260.9|262.33|259.73|263.76|261.16|261.71|259.11|2457
1708578000000|2024-02-22 05:00:00|262.35|259.75|262.98|260.38|263.88|261.28|262.33|259.73|1710
1708581600000|2024-02-22 06:00:00|262.99|260.39|264.84|262.24|265.02|262.42|262.82|260.22|1823
1708585200000|2024-02-22 07:00:00|264.85|262.25|265.4|262.8|265.72|263.12|264.11|261.51|1923
1708588800000|2024-02-22 08:00:00|265.41|262.81|266.44|263.84|266.93|264.33|265.31|262.71|1677
1708592400000|2024-02-22 09:00:00|266.46|263.86|266.82|264.22|266.99|264.39|265.27|262.67|2626
1708596000000|2024-02-22 10:00:00|266.83|264.23|265.47|262.87|266.84|264.24|264.5|261.9|2947
1708599600000|2024-02-22 11:00:00|265.48|262.88|264.79|262.19|265.55|262.95|264.28|261.68|2878
1708603200000|2024-02-22 12:00:00|264.78|262.18|263.88|261.28|265.45|262.85|262.9|260.3|2947
1708606800000|2024-02-22 13:00:00|263.87|261.27|261.33|258.73|264|261.4|260.34|257.74|4841
1708610400000|2024-02-22 14:00:00|261.32|258.72|262.59|259.99|262.89|260.29|261.01|258.41|2838
1708614000000|2024-02-22 15:00:00|262.6|260|263.38|260.78|263.69|261.09|261.63|259.03|3602
1708617600000|2024-02-22 16:00:00|263.37|260.77|262.4|259.8|263.87|261.27|261.95|259.35|2701
1708621200000|2024-02-22 17:00:00|262.42|259.82|263.93|261.33|263.98|261.38|262.42|259.82|2364
1708624800000|2024-02-22 18:00:00|263.93|261.33|264.66|262.06|265.02|262.42|263.56|260.96|2077
1708628400000|2024-02-22 19:00:00|264.67|262.07|264.04|261.44|264.99|262.39|263.61|261.01|1977
1708632000000|2024-02-22 20:00:00|264.08|261.48|266.35|263.75|267.11|264.51|263.88|261.28|2779
1708635600000|2024-02-22 21:00:00|266.36|263.76|263.78|261.18|266.39|263.79|262.79|260.19|3428
1708639200000|2024-02-22 22:00:00|263.8|261.2|262.88|260.28|264.46|261.86|261.44|258.84|2381
1708642800000|2024-02-22 23:00:00|262.86|260.26|261.51|258.91|262.97|260.37|261.14|258.54|1571
1708646400000|2024-02-23 00:00:00|261.49|258.89|263.16|260.56|263.8|261.2|261.48|258.88|1279
1708650000000|2024-02-23 01:00:00|263.23|260.63|262.55|259.95|263.85|261.25|262.39|259.79|1955
1708653600000|2024-02-23 02:00:00|262.56|259.96|261.61|259.01|264.05|261.45|261.11|258.51|2143
1708657200000|2024-02-23 03:00:00|261.6|259|262.16|259.56|262.28|259.68|260.62|258.02|2092
1708660800000|2024-02-23 04:00:00|262.15|259.55|262.82|260.22|262.98|260.38|261.19|258.59|1079
1708664400000|2024-02-23 05:00:00|262.84|260.24|263.16|260.56|263.21|260.61|262.42|259.82|962
1708668000000|2024-02-23 06:00:00|263.14|260.54|263.62|261.02|263.79|261.19|263|260.4|974
1708671600000|2024-02-23 07:00:00|263.61|261.01|262.51|259.91|263.87|261.27|262.26|259.66|2141
1708675200000|2024-02-23 08:00:00|262.52|259.92|261.96|259.36|263.61|261.01|261.36|258.76|3709
1708678800000|2024-02-23 09:00:00|261.97|259.37|263.28|260.68|263.36|260.76|261.68|259.08|2958
1708682400000|2024-02-23 10:00:00|263.29|260.69|264.28|261.68|264.72|262.12|262.92|260.32|2194
1708686000000|2024-02-23 11:00:00|264.29|261.69|265.37|262.77|265.41|262.81|263.88|261.28|1975
1708689600000|2024-02-23 12:00:00|265.34|262.74|264.64|262.04|265.75|263.15|263.21|260.61|2714
1708693200000|2024-02-23 13:00:00|264.62|262.02|265.22|262.62|266.02|263.42|264.55|261.95|2566
1708696800000|2024-02-23 14:00:00|265.23|262.63|265.91|263.31|266.45|263.85|264.12|261.52|4139
1708700400000|2024-02-23 15:00:00|265.9|263.3|265.05|262.45|267.93|265.33|263.36|260.76|6362
1708704000000|2024-02-23 16:00:00|265.07|262.47|264.82|262.22|265.63|263.03|261.23|258.63|6087
1708707600000|2024-02-23 17:00:00|264.84|262.24|266.48|263.88|266.65|264.05|264.62|262.02|3351
1708711200000|2024-02-23 18:00:00|266.49|263.89|266.61|264.01|267.95|265.35|266.07|263.47|2170
1708714800000|2024-02-23 19:00:00|266.62|264.02|266.71|264.11|267.2|264.6|265.86|263.26|2288
1708718400000|2024-02-23 20:00:00|266.7|264.1|267.52|264.92|267.69|265.09|266.09|263.49|1657
1708722000000|2024-02-23 21:00:00|267.53|264.93|267.47|264.87|268.23|265.63|266.63|264.03|1796
1708761600000|2024-02-24 08:00:00|267.79|265.19|267.28|264.68|268.04|265.44|266.95|264.35|1502
1708765200000|2024-02-24 09:00:00|267.27|264.67|270.45|267.85|271.85|269.25|267.13|264.53|1982
1708768800000|2024-02-24 10:00:00|270.49|267.89|271.33|268.73|271.78|269.18|270|267.4|2142
1708772400000|2024-02-24 11:00:00|271.34|268.74|269.92|267.32|271.39|268.79|269.88|267.28|2004
1708776000000|2024-02-24 12:00:00|269.95|267.35|268.71|266.11|270.1|267.5|268.44|265.84|1460
1708779600000|2024-02-24 13:00:00|268.7|266.1|268.83|266.23|269.46|266.86|268.38|265.78|1547
1708783200000|2024-02-24 14:00:00|268.84|266.24|268.09|265.49|268.89|266.29|267.65|265.05|1744
1708786800000|2024-02-24 15:00:00|268.1|265.5|267.6|265|268.36|265.76|267.51|264.91|1516
1708790400000|2024-02-24 16:00:00|267.58|264.98|267.74|265.14|268.3|265.7|267.43|264.83|1160
1708794000000|2024-02-24 17:00:00|267.73|265.13|269.47|266.87|269.71|267.11|267.67|265.07|1944
1708797600000|2024-02-24 18:00:00|269.46|266.86|268.46|265.86|269.83|267.23|268.27|265.67|1474
1708801200000|2024-02-24 19:00:00|268.47|265.87|268.98|266.38|269.13|266.53|268.29|265.69|1201
1708804800000|2024-02-24 20:00:00|268.99|266.39|268.74|266.14|269.13|266.53|267.82|265.22|1172
1708808400000|2024-02-24 21:00:00|268.75|266.15|268.81|266.21|269.51|266.91|267.95|265.35|1419
1708812000000|2024-02-24 22:00:00|268.8|266.2|268.65|266.05|269.34|266.74|268.44|265.84|1197
1708815600000|2024-02-24 23:00:00|268.59|265.99|268.96|266.36|269.35|266.75|268.33|265.73|1133
1708819200000|2024-02-25 00:00:00|268.99|266.39|269.14|266.54|269.45|266.85|267.89|265.29|1478
1708822800000|2024-02-25 01:00:00|269.15|266.55|270.24|267.64|270.36|267.76|268.52|265.92|2054
1708826400000|2024-02-25 02:00:00|270.25|267.65|269.88|267.28|271.44|268.84|269.55|266.95|3294
1708830000000|2024-02-25 03:00:00|269.87|267.27|269.24|266.64|269.89|267.29|267.93|265.33|2310
1708833600000|2024-02-25 04:00:00|269.25|266.65|268.94|266.34|269.44|266.84|267.96|265.36|1918
1708837200000|2024-02-25 05:00:00|268.93|266.33|270.14|267.54|272.07|269.47|268.73|266.13|2845
1708840800000|2024-02-25 06:00:00|270.1|267.5|269.9|267.3|270.75|268.15|269.68|267.08|2209
1708844400000|2024-02-25 07:00:00|269.92|267.32|269.94|267.34|270.13|267.53|269.52|266.92|1407
1708848000000|2024-02-25 08:00:00|269.91|267.31|267.56|264.96|270|267.4|267.24|264.64|2171
1708851600000|2024-02-25 09:00:00|267.56|264.96|268.76|266.16|268.78|266.18|266.83|264.23|1334
1708855200000|2024-02-25 10:00:00|268.77|266.17|268.45|265.85|268.88|266.28|267.87|265.27|899
1708858800000|2024-02-25 11:00:00|268.44|265.84|268.51|265.91|268.74|266.14|268.24|265.64|871
1708862400000|2024-02-25 12:00:00|268.52|265.92|268.56|265.96|268.58|265.98|267.94|265.34|1082
1708866000000|2024-02-25 13:00:00|268.55|265.95|267.9|265.3|268.98|266.38|267.72|265.12|1358
1708869600000|2024-02-25 14:00:00|267.92|265.32|270.16|267.56|270.34|267.74|267.82|265.22|1956
1708873200000|2024-02-25 15:00:00|270.14|267.54|268.63|266.03|272.17|269.57|268.61|266.01|2691
1708876800000|2024-02-25 16:00:00|268.65|266.05|267.93|265.33|270.13|267.53|267.68|265.08|3328
1708880400000|2024-02-25 17:00:00|267.95|265.35|269.67|267.07|269.86|267.26|267.89|265.29|1820
1708884000000|2024-02-25 18:00:00|269.66|267.06|269.35|266.75|269.79|267.19|268.74|266.14|1622
1708887600000|2024-02-25 19:00:00|269.39|266.79|270.06|267.46|270.42|267.82|268.81|266.21|2122
1708891200000|2024-02-25 20:00:00|270.08|267.48|271.57|265.97|272.57|268.94|270.05|265.75|2451
1708894800000|2024-02-25 21:00:00|271.58|265.98|269.6|267|271.8|267.49|269.6|265.45|1464
1708898400000|2024-02-25 22:00:00|269.62|267.02|269.45|266.85|270.08|267.48|269.08|266.48|1433
1708902000000|2024-02-25 23:00:00|269.46|266.86|269.2|266.6|269.6|267|268.34|265.74|1852
1708905600000|2024-02-26 00:00:00|269.19|266.59|268.62|266.02|269.21|266.61|268.13|265.53|574
1708909200000|2024-02-26 01:00:00|268.44|265.84|267.58|264.98|268.65|266.05|267.43|264.83|1971
1708912800000|2024-02-26 02:00:00|267.58|264.98|266.8|264.2|267.65|265.05|266.57|263.97|1602
1708916400000|2024-02-26 03:00:00|266.84|264.24|267.66|265.06|267.66|265.06|266.05|263.45|1151
1708920000000|2024-02-26 04:00:00|267.67|265.07|268.17|265.57|268.25|265.65|267.16|264.56|1382
1708923600000|2024-02-26 05:00:00|268.19|265.59|268.17|265.57|268.3|265.7|267.43|264.83|1219
1708927200000|2024-02-26 06:00:00|268.16|265.56|269.01|266.41|269.11|266.51|267.86|265.26|1276
1708930800000|2024-02-26 07:00:00|269.02|266.42|266.41|263.81|269.02|266.42|266.37|263.77|2157
1708934400000|2024-02-26 08:00:00|266.43|263.83|266.6|264|267.4|264.8|266.24|263.64|1595
1708938000000|2024-02-26 09:00:00|266.63|264.03|263.95|261.35|266.98|264.38|263.55|260.95|3475
1708941600000|2024-02-26 10:00:00|263.96|261.36|265.02|262.42|265.77|263.17|263.82|261.22|1685
1708945200000|2024-02-26 11:00:00|265|262.4|264.59|261.99|265.31|262.71|263.94|261.34|1668
1708948800000|2024-02-26 12:00:00|264.6|262|265.4|262.8|265.45|262.85|263.83|261.23|1893
1708952400000|2024-02-26 13:00:00|265.41|262.81|265.21|262.61|266.36|263.76|264.81|262.21|2238
1708956000000|2024-02-26 14:00:00|265.22|262.62|267.07|264.47|267.31|264.71|265.17|262.57|2251
1708959600000|2024-02-26 15:00:00|267.13|264.53|270.37|267.77|271.19|268.59|266.95|264.35|3823
1708963200000|2024-02-26 16:00:00|270.39|267.79|272.41|269.81|272.96|270.36|269.97|267.37|4276
1708966800000|2024-02-26 17:00:00|272.4|269.8|272.5|269.9|272.92|270.32|271.88|269.28|2195
1708970400000|2024-02-26 18:00:00|272.58|269.98|271.51|268.91|272.81|270.21|271.37|268.77|2696
1708974000000|2024-02-26 19:00:00|271.5|268.9|275.95|273.35|276.02|273.42|271.06|268.46|3326
1708977600000|2024-02-26 20:00:00|275.8|273.2|275.2|272.6|276.82|274.22|273.71|271.11|3733
1708981200000|2024-02-26 21:00:00|275.21|272.61|276.93|274.33|277.3|274.7|275.15|272.55|2385
1708984800000|2024-02-26 22:00:00|276.94|274.34|277.82|275.22|278.17|275.57|275.77|273.17|2262
1708988400000|2024-02-26 23:00:00|277.89|275.29|276.15|273.55|277.98|275.38|275.86|273.26|3018
1708992000000|2024-02-27 00:00:00|276.13|273.53|277.19|274.59|278.2|275.6|275.92|273.32|3194
1708995600000|2024-02-27 01:00:00|277.2|274.6|282.37|279.77|285.86|283.26|276.47|273.87|3803
1708999200000|2024-02-27 02:00:00|282.39|279.79|291.31|288.71|294.13|291.53|281.87|279.27|6189
1709002800000|2024-02-27 03:00:00|291.3|288.7|300.05|297.45|315.15|312.55|290.72|288.12|7106
1709006400000|2024-02-27 04:00:00|300.19|297.59|306.79|304.19|307.31|304.71|299.85|297.25|5196
1709010000000|2024-02-27 05:00:00|306.8|304.2|306.57|303.97|308.83|306.23|302.26|299.66|5333
1709013600000|2024-02-27 06:00:00|306.55|303.95|305.02|302.42|307.53|304.93|303.18|300.58|4544
1709017200000|2024-02-27 07:00:00|304.95|302.35|299.03|296.43|305.75|303.15|298.36|295.76|5134
1709020800000|2024-02-27 08:00:00|299.02|296.42|298.3|295.7|301.18|298.58|297.28|294.68|4293
1709024400000|2024-02-27 09:00:00|298.29|295.69|302.17|299.57|302.82|300.22|297.23|294.63|5439
1709028000000|2024-02-27 10:00:00|302.23|299.63|300.51|297.91|302.23|299.63|300.14|297.54|3295
1709031600000|2024-02-27 11:00:00|300.54|297.94|301.09|298.49|301.96|299.36|297.83|295.23|3324
1709035200000|2024-02-27 12:00:00|301.08|298.48|304.07|301.47|308.72|306.12|300.96|298.36|6724
1709038800000|2024-02-27 13:00:00|304.11|301.51|309.23|306.63|309.52|306.92|302.1|299.5|7201
1709042400000|2024-02-27 14:00:00|309.24|306.64|302.28|299.68|314.94|312.34|299.11|296.51|8160
1709046000000|2024-02-27 15:00:00|302.3|299.7|297.4|294.8|303.29|300.69|295.5|292.9|6716
1709049600000|2024-02-27 16:00:00|297.41|294.81|299.13|296.53|300.52|297.92|294.92|292.32|6087
1709053200000|2024-02-27 17:00:00|299.12|296.52|297.55|294.95|300.56|297.96|295.53|292.93|4931
1709056800000|2024-02-27 18:00:00|297.57|294.97|297.84|295.24|299.06|296.46|297.24|294.64|3303
1709060400000|2024-02-27 19:00:00|297.85|295.25|298.17|295.57|298.17|295.57|296.16|293.56|4940
1709064000000|2024-02-27 20:00:00|298.15|295.55|297.31|294.71|298.15|295.55|295.5|292.9|4248
1709067600000|2024-02-27 21:00:00|297.3|294.7|299.03|296.43|302.37|299.77|295.47|292.87|3634
1709071200000|2024-02-27 22:00:00|299.01|296.41|296.78|294.18|299.12|296.52|296.39|293.79|2999
1709074800000|2024-02-27 23:00:00|296.75|294.15|294.17|291.57|297.1|294.5|292.48|289.88|3478
1709078400000|2024-02-28 00:00:00|294.19|291.59|294.37|291.77|295.67|293.07|289.53|286.93|4021
1709082000000|2024-02-28 01:00:00|294.36|291.76|293.35|290.75|295.11|292.51|292.48|289.88|3126
1709085600000|2024-02-28 02:00:00|293.34|290.74|294.3|291.7|296.68|294.08|292.25|289.65|3352
1709089200000|2024-02-28 03:00:00|294.3|291.7|292.2|289.6|294.3|291.7|291.86|289.26|3663
1709092800000|2024-02-28 04:00:00|292.22|289.62|295.22|292.62|295.86|293.26|291.81|289.21|3218
1709096400000|2024-02-28 05:00:00|295.24|292.64|295.06|292.46|296.8|294.2|294.66|292.06|3044
1709100000000|2024-02-28 06:00:00|295.07|292.47|296.07|293.47|296.62|294.02|294.95|292.35|2540
1709103600000|2024-02-28 07:00:00|296.06|293.46|301.65|299.05|303.36|300.76|295.53|292.93|5844
1709107200000|2024-02-28 08:00:00|301.6|299|308.14|305.54|308.19|305.59|300.73|298.13|7392
1709110800000|2024-02-28 09:00:00|308.07|305.47|305.21|302.61|310.12|307.52|303.27|300.67|6840
1709114400000|2024-02-28 10:00:00|305.23|302.63|306.36|303.76|307.05|304.45|303.95|301.35|5212
1709118000000|2024-02-28 11:00:00|306.35|303.75|303.15|300.55|309.95|307.35|300.83|298.23|5907
1709121600000|2024-02-28 12:00:00|303.14|300.54|304.06|301.46|310.19|307.59|302.38|299.78|6298
1709125200000|2024-02-28 13:00:00|304.11|301.51|304.81|302.21|309.11|306.51|302.14|299.54|6614
1709128800000|2024-02-28 14:00:00|304.83|302.23|304.46|301.86|306.59|303.99|299.45|296.85|5985
1709132400000|2024-02-28 15:00:00|304.44|301.84|304.51|301.91|305.83|303.23|302.99|300.39|5489
1709136000000|2024-02-28 16:00:00|304.53|301.93|309.59|306.99|310.9|308.3|304.48|301.88|5312
1709139600000|2024-02-28 17:00:00|309.57|306.97|299.81|297.21|315|312.4|281.17|278.57|9040
1709143200000|2024-02-28 18:00:00|299.76|297.16|296.53|293.93|300.5|297.9|288.77|286.17|8520
1709146800000|2024-02-28 19:00:00|296.52|293.92|297.69|295.09|297.91|295.31|294.89|292.29|6196
1709150400000|2024-02-28 20:00:00|297.66|295.06|297.92|295.32|298.36|295.76|294.84|292.24|5060
1709154000000|2024-02-28 21:00:00|297.93|295.33|298.17|295.57|298.53|295.93|295.33|292.73|3211
1709157600000|2024-02-28 22:00:00|298.16|295.56|295.68|293.08|299.3|296.7|295.07|292.47|3248
1709161200000|2024-02-28 23:00:00|295.69|293.09|298.01|295.41|299.62|297.02|295.31|292.71|3080
1709164800000|2024-02-29 00:00:00|298.03|295.43|297.76|295.16|298.8|296.2|294.34|291.74|5569
1709168400000|2024-02-29 01:00:00|297.81|295.21|300.21|297.61|301.35|298.75|296.85|294.25|4573
1709172000000|2024-02-29 02:00:00|300.19|297.59|302.75|300.15|303.27|300.67|298.85|296.25|4986
1709175600000|2024-02-29 03:00:00|302.73|300.13|300.93|298.33|302.96|300.36|298.45|295.85|3884
1709179200000|2024-02-29 04:00:00|300.94|298.34|320.52|317.92|322.45|319.85|300.37|297.77|7183
1709182800000|2024-02-29 05:00:00|320.51|317.91|320.42|317.82|324.61|322.01|314.6|312|6482
1709186400000|2024-02-29 06:00:00|320.44|317.84|318.98|316.38|322.37|319.77|313.9|311.3|5042
1709190000000|2024-02-29 07:00:00|318.95|316.35|317.96|315.36|321.03|318.43|315.88|313.28|5239
1709193600000|2024-02-29 08:00:00|317.95|315.35|317.06|314.46|318.56|315.96|314.37|311.77|6069
1709197200000|2024-02-29 09:00:00|317.07|314.47|314.13|311.53|319.1|316.5|312.86|310.26|5773
1709200800000|2024-02-29 10:00:00|314.1|311.5|316.28|313.68|316.8|314.2|311.5|308.9|4469
1709204400000|2024-02-29 11:00:00|316.24|313.64|314.33|311.73|316.97|314.37|314.21|311.61|4733
1709208000000|2024-02-29 12:00:00|314.35|311.75|311.08|308.48|314.51|311.91|308.67|306.07|5582
1709211600000|2024-02-29 13:00:00|311.13|308.53|314.8|312.2|316.5|313.9|308.05|305.45|6122
1709215200000|2024-02-29 14:00:00|314.86|312.26|315.64|313.04|316.85|314.25|314.27|311.67|5546
1709218800000|2024-02-29 15:00:00|315.75|313.15|313.6|311|315.91|313.31|313.07|310.47|5766
1709222400000|2024-02-29 16:00:00|313.65|311.05|312.55|309.35|314.65|312.05|306.91|303.71|6061
1709226000000|2024-02-29 17:00:00|312.57|309.37|307.9|304.7|312.93|309.73|305.28|302.08|7280
1709229600000|2024-02-29 18:00:00|307.91|304.71|307.14|303.94|310.33|307.13|304.98|301.78|6681
1709233200000|2024-02-29 19:00:00|307.11|303.91|310.49|307.29|310.49|307.29|305.52|302.32|3824
1709236800000|2024-02-29 20:00:00|310.5|307.3|309.06|305.86|310.88|307.68|309.06|305.86|3376
1709240400000|2024-02-29 21:00:00|309.07|305.87|302.73|299.53|309.55|306.35|299.33|296.13|6453
1709244000000|2024-02-29 22:00:00|302.59|299.39|296.91|293.71|303.37|300.17|292.89|289.69|5961
1709247600000|2024-02-29 23:00:00|296.92|293.72|299.51|296.31|300.87|297.67|296.88|293.68|2998
1709251200000|2024-03-01 00:00:00|299.52|296.32|305.78|302.58|307.31|304.11|298.64|295.44|4223
1709254800000|2024-03-01 01:00:00|305.79|302.59|307.63|304.43|307.8|304.6|304.8|301.6|4775
1709258400000|2024-03-01 02:00:00|307.65|304.45|314.98|311.78|317.26|314.06|304.47|301.27|4790
1709262000000|2024-03-01 03:00:00|314.87|311.67|318.96|315.76|321.17|317.97|308.57|305.37|4238
1709265600000|2024-03-01 04:00:00|318.95|315.75|316.73|313.53|318.95|315.75|313.2|310|4536
1709269200000|2024-03-01 05:00:00|316.71|313.51|315.66|312.46|317.78|314.58|314.85|311.65|3563
1709272800000|2024-03-01 06:00:00|315.65|312.45|316.86|313.66|319.09|315.89|315.06|311.86|3636
1709276400000|2024-03-01 07:00:00|316.85|313.65|313.81|310.61|321.13|317.93|313.64|310.44|4858
1709280000000|2024-03-01 08:00:00|313.82|310.62|318.06|314.86|319.69|316.49|313.03|309.83|5450
1709283600000|2024-03-01 09:00:00|318.04|314.84|316.93|313.73|319.22|316.02|316.44|313.24|3696
1709287200000|2024-03-01 10:00:00|316.9|313.7|316.67|313.47|317.88|314.68|314.58|311.38|3609
1709290800000|2024-03-01 11:00:00|316.66|313.46|314.89|311.69|317.04|313.84|312.76|309.56|3964
1709294400000|2024-03-01 12:00:00|314.88|311.68|316.06|312.86|316.85|313.65|314.49|311.29|3136
1709298000000|2024-03-01 13:00:00|316.08|312.88|315.95|312.75|317.32|314.12|315.46|312.26|3847
1709301600000|2024-03-01 14:00:00|315.92|312.72|313.76|310.56|317.22|314.02|310.84|307.64|5750
1709305200000|2024-03-01 15:00:00|313.79|310.59|311.85|308.65|315.66|312.46|311.18|307.98|6325
1709308800000|2024-03-01 16:00:00|311.87|308.67|311.97|308.77|313.04|309.84|311.08|307.88|4523
1709312400000|2024-03-01 17:00:00|311.98|308.78|315.06|311.86|315.72|312.52|311.98|308.78|3376
1709316000000|2024-03-01 18:00:00|315.07|311.87|313.3|310.1|315.62|312.42|312.92|309.72|4057
1709319600000|2024-03-01 19:00:00|313.32|310.12|313.35|310.15|314.35|311.15|312.99|309.79|2987
1709323200000|2024-03-01 20:00:00|313.33|310.13|316.46|313.26|316.63|313.43|312.8|309.6|2656
1709326800000|2024-03-01 21:00:00|316.45|313.25|316.61|313.41|317.74|314.54|314.06|310.86|3877
1709366400000|2024-03-02 08:00:00|394.54|391.34|401.96|398.76|405.78|402.58|394.38|391.18|8954
1709370000000|2024-03-02 09:00:00|401.95|398.75|406.65|403.45|410.64|407.44|400.54|397.34|9896
1709373600000|2024-03-02 10:00:00|406.62|403.42|409.9|406.7|420.02|416.82|406.57|403.37|9008
1709377200000|2024-03-02 11:00:00|409.81|406.61|446.25|443.05|454.03|450.83|408.42|405.22|12248
1709380800000|2024-03-02 12:00:00|446.27|443.07|447.09|443.89|457.08|453.88|437.05|433.85|11536
1709384400000|2024-03-02 13:00:00|447.14|443.94|451.18|447.98|460.63|457.43|442.92|439.72|10449
1709388000000|2024-03-02 14:00:00|451.17|447.97|458.73|455.53|461.58|458.38|442.8|439.6|11927
1709391600000|2024-03-02 15:00:00|458.71|455.51|446.55|443.35|461.89|458.69|438.33|435.13|11329
1709395200000|2024-03-02 16:00:00|446.56|443.36|447.44|444.24|449.51|446.31|440.26|437.06|10506
1709398800000|2024-03-02 17:00:00|447.43|444.23|446.85|443.65|448.96|445.76|441.22|438.02|8744
1709402400000|2024-03-02 18:00:00|446.83|443.63|452.81|449.61|456.39|453.19|444.54|441.34|9472
1709406000000|2024-03-02 19:00:00|452.8|449.6|465.54|462.34|466.87|463.67|452.75|449.55|8755
1709409600000|2024-03-02 20:00:00|465.58|462.38|452.46|449.26|476.48|473.28|447.46|444.26|11027
1709413200000|2024-03-02 21:00:00|452.49|449.29|449.67|446.47|459.42|456.22|445.85|442.65|8702
1709416800000|2024-03-02 22:00:00|449.63|446.43|448.56|445.36|455.04|451.84|446.26|443.06|8400
1709420400000|2024-03-02 23:00:00|448.57|445.37|503.02|499.82|507.59|504.39|448.23|445.03|12437
1709424000000|2024-03-03 00:00:00|503.09|499.89|498.56|495.36|515.67|512.47|493.29|490.09|12671
1709427600000|2024-03-03 01:00:00|498.45|495.25|500.81|497.61|505.15|501.95|496.12|492.92|10923
1709431200000|2024-03-03 02:00:00|500.82|497.62|505.45|502.25|505.61|502.41|478.67|475.47|10910
1709434800000|2024-03-03 03:00:00|505.59|502.39|506.67|503.47|529.76|526.56|501.31|498.11|11845
1709438400000|2024-03-03 04:00:00|506.69|503.49|494.81|491.61|511.6|508.4|494.11|490.91|10054
1709442000000|2024-03-03 05:00:00|494.88|491.68|491.73|488.53|497.56|494.36|486.98|483.78|10217
1709445600000|2024-03-03 06:00:00|491.7|488.5|486.93|483.73|493.97|490.77|483|479.8|10097
1709449200000|2024-03-03 07:00:00|487|483.8|478.38|475.18|488.11|484.91|457.55|454.35|11688
1709452800000|2024-03-03 08:00:00|478.35|475.15|485.04|481.84|490.61|487.41|472.1|468.9|11776
1709456400000|2024-03-03 09:00:00|484.82|481.62|475.29|472.09|489.7|486.5|474.59|471.39|10009
1709460000000|2024-03-03 10:00:00|475.31|472.11|481.11|477.91|487.71|484.51|472.31|469.11|9299
1709463600000|2024-03-03 11:00:00|481.1|477.9|479.92|476.72|486.6|483.4|476.86|473.66|7977
1709467200000|2024-03-03 12:00:00|479.93|476.73|478.74|475.54|491.85|488.65|477.06|473.86|9944
1709470800000|2024-03-03 13:00:00|478.73|475.53|480.47|477.27|481.67|478.47|471.58|468.38|7474
1709474400000|2024-03-03 14:00:00|480.46|477.26|465.73|462.53|480.85|477.65|463.2|460|9025
1709478000000|2024-03-03 15:00:00|465.66|462.46|474.13|470.93|474.81|471.61|465.65|462.45|8237
1709481600000|2024-03-03 16:00:00|474.16|470.96|474.2|471|485.61|482.41|471.5|468.3|10220
1709485200000|2024-03-03 17:00:00|474.23|471.03|471.69|468.49|478.14|474.94|470.65|467.45|7051
1709488800000|2024-03-03 18:00:00|471.71|468.51|466.98|463.78|473.34|470.14|465.85|462.65|6888
1709492400000|2024-03-03 19:00:00|466.95|463.75|464.36|461.16|469.99|466.79|462.7|459.5|7170
1709496000000|2024-03-03 20:00:00|464.32|461.12|462.8|456.6|467.54|463.99|461.15|454.95|6857
1709499600000|2024-03-03 21:00:00|462.84|456.64|466.74|463.54|468.5|465.3|462.8|456.6|5463
1709503200000|2024-03-03 22:00:00|466.73|463.53|470.56|467.36|471.34|468.14|464.96|461.76|5106
1709506800000|2024-03-03 23:00:00|470.53|467.33|472.39|469.19|478.21|475.01|469.09|465.89|6482
1709510400000|2024-03-04 00:00:00|472.37|469.17|470.14|466.94|480.56|477.36|462.59|459.39|9936
1709514000000|2024-03-04 01:00:00|470.15|466.95|464.64|461.44|473.5|470.3|462|458.8|7452
1709517600000|2024-03-04 02:00:00|464.63|461.43|463.03|459.83|464.83|461.63|452.27|449.07|7079
1709521200000|2024-03-04 03:00:00|462.98|459.78|455.9|452.7|466.13|462.93|454.74|451.54|7618
1709524800000|2024-03-04 04:00:00|455.89|452.69|460.09|456.89|465.22|462.02|453.06|449.86|5998
1709528400000|2024-03-04 05:00:00|460.03|456.83|463.67|460.47|464.62|461.42|457.11|453.91|6707
1709532000000|2024-03-04 06:00:00|463.68|460.48|466.74|463.54|468.05|464.85|461.91|458.71|6899
1709535600000|2024-03-04 07:00:00|466.76|463.56|454.85|451.65|476.66|473.46|452.64|449.44|7640
1709539200000|2024-03-04 08:00:00|454.84|451.64|466.08|462.88|472.78|469.58|454.17|450.97|8455
1709542800000|2024-03-04 09:00:00|466.05|462.85|461.53|458.33|466.46|463.26|454.85|451.65|6933
1709546400000|2024-03-04 10:00:00|461.5|458.3|465.72|462.52|470.87|467.67|456.17|452.97|8270
1709550000000|2024-03-04 11:00:00|465.79|462.59|462.39|459.19|467.08|463.88|455.21|452.01|6540
1709553600000|2024-03-04 12:00:00|462.32|459.12|456.46|453.26|462.37|459.17|453.38|450.18|5612
1709557200000|2024-03-04 13:00:00|456.44|453.24|449.33|443.63|460.36|456.15|448.05|442.35|7623
1709560800000|2024-03-04 14:00:00|449.22|443.52|452.64|450.34|453.88|451.58|437.54|431.84|9027
1709564400000|2024-03-04 15:00:00|452.63|450.33|451.3|449|456.13|453.83|449.52|447.22|7733
1709568000000|2024-03-04 16:00:00|451.29|448.99|453.69|451.39|457.78|455.48|446.28|443.98|8605
1709571600000|2024-03-04 17:00:00|453.48|451.18|450.39|448.09|468.88|466.58|449.5|447.2|11128
1709575200000|2024-03-04 18:00:00|450.31|448.01|450.45|448.15|455.95|453.65|436.75|434.45|9405
1709578800000|2024-03-04 19:00:00|450.42|448.12|454.73|452.43|456.04|453.74|445.95|443.65|7099
1709582400000|2024-03-04 20:00:00|454.84|452.54|455.09|452.79|457.71|455.41|451.38|449.08|8039
1709586000000|2024-03-04 21:00:00|455.08|452.78|460.24|457.94|461.92|459.62|451.38|449.08|6520
1709589600000|2024-03-04 22:00:00|460.28|457.98|470.04|467.74|470.09|467.79|459.06|456.76|7253
1709593200000|2024-03-04 23:00:00|469.93|467.63|475.59|473.29|475.6|473.3|462.52|460.22|6675
1709596800000|2024-03-05 00:00:00|475.48|473.18|459.83|457.53|483.44|481.14|455.5|453.2|8497
1709600400000|2024-03-05 01:00:00|459.82|457.52|465.22|462.92|466|463.7|458.84|456.54|8024
1709604000000|2024-03-05 02:00:00|465.23|462.93|462.43|460.13|465.93|463.63|457.33|455.03|8610
1709607600000|2024-03-05 03:00:00|462.42|460.12|461.13|458.83|463.29|460.99|458.6|456.3|7784
1709611200000|2024-03-05 04:00:00|461.08|458.78|447.53|445.23|464.72|462.42|443.99|441.69|8467
1709614800000|2024-03-05 05:00:00|447.54|445.24|451.36|449.06|451.52|449.22|436|433.7|8572
1709618400000|2024-03-05 06:00:00|451.37|449.07|453.59|451.29|455.55|453.25|448.62|446.32|7565
1709622000000|2024-03-05 07:00:00|453.52|451.22|441.9|439.6|454.72|452.42|441.78|439.48|7410
1709625600000|2024-03-05 08:00:00|441.89|439.59|443.93|441.63|445.98|443.68|432.76|430.46|8779
1709629200000|2024-03-05 09:00:00|443.94|441.64|446.84|444.54|447.95|445.65|441.01|438.71|7207
1709632800000|2024-03-05 10:00:00|446.83|444.53|448.67|446.37|450.15|447.85|446.29|443.99|5045
1709636400000|2024-03-05 11:00:00|448.7|446.4|445.75|443.45|450.91|448.61|444.91|442.61|6027
1709640000000|2024-03-05 12:00:00|445.74|443.44|451.08|448.78|453.77|451.47|444.6|442.3|6143
1709643600000|2024-03-05 13:00:00|450.89|448.59|452.35|450.05|454.93|452.63|450.78|448.48|6787
1709647200000|2024-03-05 14:00:00|452.19|449.89|447.96|445.66|452.19|449.89|440.93|438.63|7735
1709650800000|2024-03-05 15:00:00|447.97|445.67|434.71|432.41|451.86|449.56|432.17|429.87|8447
1709654400000|2024-03-05 16:00:00|434.7|432.4|424.2|421.9|437.3|435|411.5|409.2|9156
1709658000000|2024-03-05 17:00:00|424.29|421.99|426.76|424.46|426.95|424.65|411.65|409.35|9030
1709661600000|2024-03-05 18:00:00|426.71|424.41|419.55|417.25|426.71|424.41|417.91|415.61|7326
1709665200000|2024-03-05 19:00:00|419.53|417.23|376|373.7|421.54|419.24|352.95|350.65|9388
1709668800000|2024-03-05 20:00:00|375.99|373.69|381.55|379.25|387.36|385.06|372.5|370.2|8038
1709672400000|2024-03-05 21:00:00|381.51|379.21|395.9|393.6|397.71|395.41|381.3|379|6614
1709676000000|2024-03-05 22:00:00|396|393.7|396.54|394.24|396.82|394.52|387.34|385.04|7677
1709679600000|2024-03-05 23:00:00|396.55|394.25|402.65|400.35|406.25|403.95|395.35|393.05|4706
1709683200000|2024-03-06 00:00:00|402.62|400.32|396.42|394.12|405.15|402.85|395.74|393.44|7510
1709686800000|2024-03-06 01:00:00|396.43|394.13|391.05|388.75|400|397.7|390.64|388.34|6335
1709690400000|2024-03-06 02:00:00|391.08|388.78|385.77|383.47|394.4|392.1|385.43|383.13|6959
1709694000000|2024-03-06 03:00:00|385.78|383.48|392.92|390.62|394.02|391.72|385.75|383.45|5201
1709697600000|2024-03-06 04:00:00|392.95|390.65|403.26|400.96|404.46|402.16|392.95|390.65|5551
1709701200000|2024-03-06 05:00:00|403.25|400.95|410.82|408.52|411.01|408.71|400.39|398.09|8263
1709704800000|2024-03-06 06:00:00|410.79|408.49|409.91|407.61|417.25|414.95|408.08|405.78|6899
1709708400000|2024-03-06 07:00:00|409.85|407.55|415.87|413.57|416.13|413.83|407.75|405.45|5483
1709712000000|2024-03-06 08:00:00|415.89|413.59|417.85|415.55|422.57|420.27|414.54|412.24|8304
1709715600000|2024-03-06 09:00:00|417.83|415.53|408.63|406.33|418.55|416.25|408.06|405.76|8203
1709719200000|2024-03-06 10:00:00|408.64|406.34|410.75|408.45|413.82|411.52|408.63|406.33|7044
1709722800000|2024-03-06 11:00:00|410.82|408.52|409.68|407.38|412.52|410.22|408.31|406.01|5689
1709726400000|2024-03-06 12:00:00|409.7|407.4|399.86|397.56|411.3|409|392.91|390.61|7934
1709730000000|2024-03-06 13:00:00|399.85|397.55|402.39|400.09|403.57|401.27|395.98|393.68|8717
1709733600000|2024-03-06 14:00:00|402.37|400.07|404.83|402.53|409.18|406.88|401.58|399.28|7508
1709737200000|2024-03-06 15:00:00|404.81|402.51|403.14|400.84|406.4|404.1|397.64|395.34|7185
1709740800000|2024-03-06 16:00:00|403.17|400.87|407.54|405.24|409|406.7|401.84|399.54|7504
1709744400000|2024-03-06 17:00:00|407.6|405.3|411.46|409.16|411.84|409.54|404.75|402.45|7869
1709748000000|2024-03-06 18:00:00|411.47|409.17|416.35|414.05|417.37|415.07|408.61|406.31|7326
1709751600000|2024-03-06 19:00:00|416.61|414.31|413.92|411.62|418.57|416.27|413.27|410.97|7233
1709755200000|2024-03-06 20:00:00|413.88|411.58|415.38|413.08|417.01|414.71|412.43|410.13|6447
1709758800000|2024-03-06 21:00:00|415.37|413.07|417.41|415.11|418.32|416.02|413.98|411.68|4724
1709762400000|2024-03-06 22:00:00|417.42|415.12|416.09|413.79|418.66|416.36|414.71|412.41|4438
1709766000000|2024-03-06 23:00:00|416.14|413.84|417.17|414.87|419.06|416.76|415.16|412.86|5976
1709769600000|2024-03-07 00:00:00|417.11|414.81|420.94|418.64|420.98|418.68|412.35|410.05|5989
1709773200000|2024-03-07 01:00:00|420.49|418.19|419.82|417.52|422.98|420.68|414.37|412.07|7325
1709776800000|2024-03-07 02:00:00|419.88|417.58|413.96|411.66|419.92|417.62|411.31|409.01|8152
1709780400000|2024-03-07 03:00:00|413.97|411.67|407.38|405.08|415.74|413.44|405.94|403.64|6731
1709784000000|2024-03-07 04:00:00|407.48|405.18|407.87|405.57|409.24|406.94|404.76|402.46|6834
1709787600000|2024-03-07 05:00:00|407.8|405.5|400.8|398.5|409.59|407.29|399.49|397.19|7326
1709791200000|2024-03-07 06:00:00|400.83|398.53|403.79|401.49|404.5|402.2|399.46|397.16|6207
1709794800000|2024-03-07 07:00:00|403.8|401.5|408.81|406.51|408.93|406.63|402.87|400.57|5718
1709798400000|2024-03-07 08:00:00|408.78|406.48|410.46|408.16|416.65|414.35|408.41|406.11|6684
1709802000000|2024-03-07 09:00:00|410.47|408.17|410.39|408.09|412.74|410.44|409.43|407.13|5753
1709805600000|2024-03-07 10:00:00|410.4|408.1|423.88|421.58|426.27|423.97|407.61|405.31|6344
1709809200000|2024-03-07 11:00:00|423.83|421.53|413.84|411.54|423.88|421.58|412.29|409.99|7781
1709812800000|2024-03-07 12:00:00|413.96|411.66|412.44|410.14|416.98|414.68|411.07|408.77|6565
1709816400000|2024-03-07 13:00:00|412.43|410.13|424.05|421.75|427.31|425.01|409.3|407|6536
1709820000000|2024-03-07 14:00:00|424.04|421.74|421.46|419.16|426.82|424.52|415.43|413.13|8775
1709823600000|2024-03-07 15:00:00|421.48|419.18|430.19|427.89|430.66|428.36|420.99|418.69|7954
1709827200000|2024-03-07 16:00:00|430.36|428.06|433.81|431.51|434.17|431.87|426.15|423.85|8807
1709830800000|2024-03-07 17:00:00|433.94|431.64|429.63|427.33|435.91|433.61|428.44|426.14|7249
1709834400000|2024-03-07 18:00:00|429.61|427.31|432.69|430.39|433.16|430.86|427.61|425.31|5881
1709838000000|2024-03-07 19:00:00|432.7|430.4|435.54|433.24|436.2|433.9|430.95|428.65|6746
1709841600000|2024-03-07 20:00:00|435.5|433.2|434.81|432.51|436.21|433.91|432.15|429.85|7046
1709845200000|2024-03-07 21:00:00|434.91|432.61|440.08|437.78|441.2|438.9|432.14|429.84|7175
1709848800000|2024-03-07 22:00:00|440.09|437.79|434.98|432.68|440.46|438.16|434.43|432.13|5734
1709852400000|2024-03-07 23:00:00|434.93|432.63|433.79|431.49|435.96|433.66|432.02|429.72|5001
1709856000000|2024-03-08 00:00:00|433.77|431.47|436.9|434.6|441.4|439.1|432.11|429.81|6900
1709859600000|2024-03-08 01:00:00|436.91|434.61|431.99|429.69|438.21|435.91|430.8|428.5|6334
1709863200000|2024-03-08 02:00:00|431.98|429.68|433.84|431.54|435.35|433.05|431.38|429.08|5036
1709866800000|2024-03-08 03:00:00|433.85|431.55|434.09|431.79|436.36|434.06|432.04|429.74|5667
1709870400000|2024-03-08 04:00:00|434.06|431.76|431.94|429.64|435.86|433.56|430.9|428.6|4429
1709874000000|2024-03-08 05:00:00|431.99|429.69|429.59|427.29|432.53|430.23|428.04|425.74|4646
1709877600000|2024-03-08 06:00:00|429.58|427.28|434.42|432.12|434.67|432.37|428.87|426.57|4558
1709881200000|2024-03-08 07:00:00|434.39|432.09|430.77|428.47|436.87|434.57|430.34|428.04|6209
1709884800000|2024-03-08 08:00:00|430.76|428.46|433.96|431.66|435.99|433.69|429.5|427.2|4593
1709888400000|2024-03-08 09:00:00|434|431.7|441.76|439.46|446.05|443.75|433.69|431.39|6702
1709892000000|2024-03-08 10:00:00|441.77|439.47|436.12|433.82|442.23|439.93|435.13|432.83|5369
1709895600000|2024-03-08 11:00:00|436.14|433.84|436.37|434.07|437.28|434.98|433.66|431.36|3478
1709899200000|2024-03-08 12:00:00|436.4|434.1|435.65|433.35|437.86|435.56|433.09|430.79|3389
1709902800000|2024-03-08 13:00:00|435.64|433.34|435.34|433.04|438.64|436.34|433.8|431.5|5018
1709906400000|2024-03-08 14:00:00|435.32|433.02|438.94|436.64|442.25|439.95|433.65|431.35|6976
1709910000000|2024-03-08 15:00:00|438.89|436.59|434.23|431.93|448.01|445.71|422.23|419.93|9440
1709913600000|2024-03-08 16:00:00|434.22|431.92|434.96|432.66|437|434.7|419.7|417.4|9462
1709917200000|2024-03-08 17:00:00|434.94|432.64|437.03|434.73|440.96|438.66|432.56|430.26|7304
1709920800000|2024-03-08 18:00:00|437|434.7|433.56|431.26|437.37|435.07|432.01|429.71|6217
1709924400000|2024-03-08 19:00:00|433.58|431.28|435.34|433.04|435.37|433.07|431.32|429.02|4580
1709928000000|2024-03-08 20:00:00|435.37|433.07|437.2|434.9|441.06|438.76|435.19|432.89|6259
1709931600000|2024-03-08 21:00:00|437.16|434.86|432.75|430.45|438.87|436.57|431.91|429.61|5818
1709971200000|2024-03-09 08:00:00|445.17|442.87|443.83|441.53|445.97|443.67|442.39|440.09|5466
1709974800000|2024-03-09 09:00:00|443.78|441.48|444.38|442.08|445.92|443.62|442.1|439.8|5061
1709978400000|2024-03-09 10:00:00|444.39|442.09|433.04|430.74|444.42|442.12|426.86|424.56|8022
1709982000000|2024-03-09 11:00:00|433|430.7|435.36|433.06|437.05|434.75|432.67|430.37|4725
1709985600000|2024-03-09 12:00:00|435.35|433.05|436.19|433.89|437.06|434.76|432.25|429.95|5942
1709989200000|2024-03-09 13:00:00|436.18|433.88|433.8|431.5|437.92|435.62|432.87|430.57|4919
1709992800000|2024-03-09 14:00:00|433.79|431.49|430|427.7|435.21|432.91|429.78|427.48|5452
1709996400000|2024-03-09 15:00:00|430.01|427.71|433.14|430.84|434.23|431.93|430.01|427.71|4178
1710000000000|2024-03-09 16:00:00|433.13|430.83|431.41|429.11|433.88|431.58|429.29|426.99|7010
1710003600000|2024-03-09 17:00:00|431.37|429.07|431.2|428.9|432.67|430.37|428.62|426.32|6435
1710007200000|2024-03-09 18:00:00|431.19|428.89|431.44|429.14|433.08|430.78|429.67|427.37|3474
1710010800000|2024-03-09 19:00:00|431.39|429.09|429.83|427.53|431.66|429.36|429.23|426.93|2889
1710014400000|2024-03-09 20:00:00|429.84|427.54|432.91|430.61|433.9|431.6|429.84|427.54|2253
1710018000000|2024-03-09 21:00:00|432.92|430.62|433.19|430.89|433.45|431.15|430.96|428.66|2861
1710021600000|2024-03-09 22:00:00|433.06|430.76|434.98|432.68|435.5|433.2|432.5|430.2|2174
1710025200000|2024-03-09 23:00:00|435.13|432.83|434.1|431.8|436.76|434.46|433.46|431.16|3370
1710028800000|2024-03-10 00:00:00|434.11|431.81|434.22|431.92|435.23|432.93|431.84|429.54|4806
1710032400000|2024-03-10 01:00:00|434.26|431.96|443.59|441.29|448.15|445.85|434.26|431.96|9594
1710036000000|2024-03-10 02:00:00|443.51|441.21|436.99|434.69|443.73|441.43|436.02|433.72|6939
1710039600000|2024-03-10 03:00:00|437|434.7|439.48|437.18|440.24|437.94|436.13|433.83|4064
1710043200000|2024-03-10 04:00:00|439.49|437.19|442.4|440.1|443.35|441.05|437.26|434.96|5510
1710046800000|2024-03-10 05:00:00|442.41|440.11|442.72|440.42|446.22|443.92|440.1|437.8|5252
1710050400000|2024-03-10 06:00:00|442.8|440.5|440.44|438.14|443.61|441.31|439.83|437.53|4652
1710054000000|2024-03-10 07:00:00|440.47|438.17|438.89|436.59|441.6|439.3|438.3|436|4560
1710057600000|2024-03-10 08:00:00|438.9|436.6|438.74|436.44|440.04|437.74|436.98|434.68|4071
1710061200000|2024-03-10 09:00:00|438.68|436.38|436.48|434.18|439.24|436.94|431.09|428.79|7577
1710064800000|2024-03-10 10:00:00|436.47|434.17|437.51|435.21|440.56|438.26|435.94|433.64|5929
1710068400000|2024-03-10 11:00:00|437.52|435.22|434.45|432.15|437.82|435.52|432.79|430.49|4387
1710072000000|2024-03-10 12:00:00|434.46|432.16|435.54|433.24|436|433.7|429.88|427.58|6424
1710075600000|2024-03-10 13:00:00|435.51|433.21|433.21|430.91|442.42|440.12|430.84|428.54|7491
1710079200000|2024-03-10 14:00:00|433.15|430.85|426.48|424.18|435.25|432.95|420.11|417.81|8358
1710082800000|2024-03-10 15:00:00|426.47|424.17|425.11|422.81|428.69|426.39|423.49|421.19|7277
1710086400000|2024-03-10 16:00:00|425.09|422.79|433.14|430.84|434.73|432.43|425.05|422.75|5521
1710090000000|2024-03-10 17:00:00|433.2|430.9|430.57|428.27|433.57|431.27|430|427.7|4525
1710093600000|2024-03-10 18:00:00|430.56|428.26|426.69|424.39|432.12|429.82|426.56|424.26|4919
1710097200000|2024-03-10 19:00:00|426.7|424.4|426.85|424.55|428.03|425.73|425.77|423.47|4285
1710100800000|2024-03-10 20:00:00|426.84|424.54|428.79|423.49|429.1|425.26|425.57|421.34|3233
1710104400000|2024-03-10 21:00:00|428.83|423.53|424.1|421.8|429.06|423.76|424.05|419.43|2708
1710108000000|2024-03-10 22:00:00|423.96|421.66|416.45|414.15|424.13|421.83|413.94|411.64|6029
1710111600000|2024-03-10 23:00:00|416.46|414.16|425.02|422.72|425.98|423.68|415.97|413.67|3629
1710115200000|2024-03-11 00:00:00|425.01|422.71|413.68|411.38|425.13|422.83|403.23|400.93|6990
1710118800000|2024-03-11 01:00:00|413.62|411.32|413.92|411.62|415.85|413.55|408.03|405.73|7767
1710122400000|2024-03-11 02:00:00|413.89|411.59|416.39|414.09|416.98|414.68|412.16|409.86|4716
1710126000000|2024-03-11 03:00:00|416.44|414.14|417.73|415.43|418.91|416.61|415.1|412.8|4505
1710129600000|2024-03-11 04:00:00|417.74|415.44|417.4|415.1|419.03|416.73|416.39|414.09|4690
1710133200000|2024-03-11 05:00:00|417.46|415.16|415.44|413.14|420.09|417.79|414.68|412.38|4148
1710136800000|2024-03-11 06:00:00|415.42|413.12|420.73|418.43|420.94|418.64|412.95|410.65|4391
1710140400000|2024-03-11 07:00:00|420.82|418.52|440.18|437.88|446.92|444.62|420.4|418.1|9595
1710144000000|2024-03-11 08:00:00|440.23|437.93|443.24|440.94|446.71|444.41|440.23|437.93|7022
1710147600000|2024-03-11 09:00:00|443.28|440.98|446.68|444.38|447.21|444.91|440.84|438.54|5313
1710151200000|2024-03-11 10:00:00|446.5|444.2|443.81|441.51|449.57|447.27|442.19|439.89|5409
1710154800000|2024-03-11 11:00:00|443.88|441.58|443.45|441.15|447.83|445.53|441.08|438.78|5097
1710158400000|2024-03-11 12:00:00|443.43|441.13|444.06|441.76|447.77|445.47|441.78|439.48|5478
1710162000000|2024-03-11 13:00:00|444.09|441.79|436.1|433.8|449.67|447.37|434.7|432.4|6677
1710165600000|2024-03-11 14:00:00|436.08|433.78|437.54|435.24|441.19|438.89|435.23|432.93|6219
1710169200000|2024-03-11 15:00:00|437.59|435.29|437.46|435.16|446.13|443.83|436.38|434.08|6424
1710172800000|2024-03-11 16:00:00|437.5|435.2|445.31|443.01|449.38|447.08|433.81|431.51|8291
1710176400000|2024-03-11 17:00:00|445.3|443|448.08|445.78|451.15|448.85|440.9|438.6|5975
1710180000000|2024-03-11 18:00:00|448.05|445.75|445.32|443.02|450.79|448.49|444.86|442.56|6295
1710183600000|2024-03-11 19:00:00|445.27|442.97|444.06|441.76|445.79|443.49|442.98|440.68|4666
1710187200000|2024-03-11 20:00:00|444.1|441.8|445.55|443.25|446.79|444.49|443.21|440.91|3326
1710190800000|2024-03-11 21:00:00|445.56|443.26|453.08|450.78|453.26|450.96|444.62|442.32|3273
1710194400000|2024-03-11 22:00:00|453.04|450.74|447.79|445.49|457.42|455.12|447.79|445.49|3860
1710198000000|2024-03-11 23:00:00|447.78|445.48|449.49|447.19|452.55|450.25|447.77|445.47|3361
1710201600000|2024-03-12 00:00:00|449.52|447.22|441.36|439.06|449.75|447.45|441.26|438.96|3992
1710205200000|2024-03-12 01:00:00|440.95|438.65|441.62|439.32|443.21|440.91|439.97|437.67|4220
1710208800000|2024-03-12 02:00:00|441.61|439.31|439.83|437.53|442.22|439.92|439.08|436.78|3834
1710212400000|2024-03-12 03:00:00|439.78|437.48|433.8|431.5|440.81|438.51|432.86|430.56|5316
1710216000000|2024-03-12 04:00:00|433.83|431.53|435.12|432.82|436.69|434.39|430.83|428.53|4960
1710219600000|2024-03-12 05:00:00|435.11|432.81|437.28|434.98|437.72|435.42|434.54|432.24|2893
1710223200000|2024-03-12 06:00:00|437.25|434.95|434.26|431.96|437.25|434.95|428.62|426.32|4766
1710226800000|2024-03-12 07:00:00|434.28|431.98|430.62|428.32|434.48|432.18|429.09|426.79|4863
1710230400000|2024-03-12 08:00:00|430.63|428.33|424.85|422.55|431.3|429|420.11|417.81|6875
1710234000000|2024-03-12 09:00:00|424.84|422.54|427.11|424.81|428.21|425.91|424.81|422.51|3521
1710237600000|2024-03-12 10:00:00|427.09|424.79|427.95|425.65|428.61|426.31|426.08|423.78|3969
1710241200000|2024-03-12 11:00:00|427.92|425.62|429.94|427.64|433.72|431.42|427.43|425.13|5987
1710244800000|2024-03-12 12:00:00|429.95|427.65|431.53|429.23|432.09|429.79|423.01|420.71|7601
1710248400000|2024-03-12 13:00:00|431.59|429.29|431.26|428.96|435.93|433.63|429.84|427.54|6584
1710252000000|2024-03-12 14:00:00|431.24|428.94|427.01|424.71|434.55|432.25|424.83|422.53|7386
1710255600000|2024-03-12 15:00:00|427.02|424.72|431.42|429.12|434.69|432.39|423.66|421.36|6424
1710259200000|2024-03-12 16:00:00|431.41|429.11|428.31|426.01|432.24|429.94|420.64|418.34|9013
1710262800000|2024-03-12 17:00:00|428.29|425.99|425.23|422.93|428.49|426.19|411.05|408.75|8574
1710266400000|2024-03-12 18:00:00|425.2|422.9|426.88|424.58|426.88|424.58|422.66|420.36|5325
1710270000000|2024-03-12 19:00:00|426.87|424.57|430.92|428.62|433.05|430.75|425.76|423.46|4583
1710273600000|2024-03-12 20:00:00|430.9|428.6|425.79|423.49|430.9|428.6|424.19|421.89|5203
1710277200000|2024-03-12 21:00:00|425.68|423.38|420.86|418.56|425.83|423.53|420.79|418.49|3168
1710280800000|2024-03-12 22:00:00|420.87|418.57|427.9|425.6|428.53|426.23|419.86|417.56|4894
1710284400000|2024-03-12 23:00:00|427.87|425.57|435.8|433.5|435.89|433.59|426.67|424.37|4778
1710288000000|2024-03-13 00:00:00|435.82|433.52|429.69|427.39|437.84|435.54|429.69|427.39|3800
1710291600000|2024-03-13 01:00:00|429.68|427.38|433.33|431.03|435.34|433.04|428.59|426.29|3429
1710295200000|2024-03-13 02:00:00|433.32|431.02|435.24|432.94|435.5|433.2|431.93|429.63|3666
1710298800000|2024-03-13 03:00:00|435.24|432.94|437.59|435.29|440.02|437.72|433.33|431.03|2951
1710302400000|2024-03-13 04:00:00|437.61|435.31|452.69|450.39|456.13|453.83|436.92|434.62|4503
1710306000000|2024-03-13 05:00:00|452.65|450.35|448.93|446.63|453.56|451.26|440.67|438.37|5613
1710309600000|2024-03-13 06:00:00|448.9|446.6|451.15|448.85|453.26|450.96|446.77|444.47|4591
1710313200000|2024-03-13 07:00:00|451.29|448.99|446.15|443.85|451.84|449.54|445.87|443.57|4836
1710316800000|2024-03-13 08:00:00|446.18|443.88|447.94|445.64|450.1|447.8|446.18|443.88|4633
1710320400000|2024-03-13 09:00:00|447.99|445.69|445.43|443.13|448.96|446.66|445.21|442.91|3921
1710324000000|2024-03-13 10:00:00|445.44|443.14|444|441.7|446.4|444.1|441.21|438.91|4680
1710327600000|2024-03-13 11:00:00|444.08|441.78|442.47|440.17|445.61|443.31|442.38|440.08|2205
1710331200000|2024-03-13 12:00:00|442.61|440.31|440.3|438|446.76|444.46|439.57|437.27|4188
1710334800000|2024-03-13 13:00:00|440.26|437.96|432.76|430.46|442.09|439.79|428.24|425.94|5972
1710338400000|2024-03-13 14:00:00|432.78|430.48|426.76|424.46|435.74|433.44|425.7|423.4|6564
1710342000000|2024-03-13 15:00:00|426.78|424.48|432.81|430.51|435.79|433.49|425.26|422.96|5500
1710345600000|2024-03-13 16:00:00|432.82|430.52|435.45|433.15|436.07|433.77|431.93|429.63|4258
1710349200000|2024-03-13 17:00:00|435.51|433.21|435.66|433.36|436.88|434.58|433.91|431.61|4529
1710352800000|2024-03-13 18:00:00|435.62|433.32|437.39|435.09|438.96|436.66|435.31|433.01|3221
1710356400000|2024-03-13 19:00:00|437.4|435.1|436.63|434.33|437.45|435.15|434.09|431.79|3278
1710360000000|2024-03-13 20:00:00|436.64|434.34|437.15|434.85|438.18|435.88|435.23|432.93|3011
1710363600000|2024-03-13 21:00:00|437.12|434.82|440.33|438.03|440.76|438.46|436.15|433.85|2952
1710367200000|2024-03-13 22:00:00|440.32|438.02|441|438.7|443.38|441.08|439.3|437|4097
1710370800000|2024-03-13 23:00:00|441.01|438.71|443.79|441.49|443.95|441.65|440.91|438.61|3395
1710374400000|2024-03-14 00:00:00|443.72|441.42|437.72|435.42|444.17|441.87|437.6|435.3|3991
1710378000000|2024-03-14 01:00:00|437.73|435.43|444.22|441.92|447.23|444.93|436.23|433.93|5307
1710381600000|2024-03-14 02:00:00|444.19|441.89|441.08|438.78|445.22|442.92|440.8|438.5|3811
1710385200000|2024-03-14 03:00:00|441.1|438.8|440.44|438.14|442.61|440.31|439.29|436.99|4576
1710388800000|2024-03-14 04:00:00|440.43|438.13|437.17|434.87|444.55|442.25|435.2|432.9|5128
1710392400000|2024-03-14 05:00:00|437.18|434.88|440.8|438.5|441.56|439.26|436.41|434.11|4275
1710396000000|2024-03-14 06:00:00|440.8|438.5|440.74|438.44|442.66|440.36|439.43|437.13|4024
1710399600000|2024-03-14 07:00:00|440.75|438.45|439.99|437.69|441.56|439.26|438.62|436.32|4257
1710403200000|2024-03-14 08:00:00|440.09|437.79|456.76|454.46|470.73|468.43|439.71|437.41|6456
1710406800000|2024-03-14 09:00:00|456.81|454.51|469.91|467.61|474.86|472.56|456.1|453.8|6569
1710410400000|2024-03-14 10:00:00|469.89|467.59|452.65|450.35|473.55|471.25|450.24|447.94|6684
1710414000000|2024-03-14 11:00:00|452.45|450.15|446.33|444.03|454.23|451.93|443.16|440.86|6826
1710417600000|2024-03-14 12:00:00|446.34|444.04|447.4|445.1|451.08|448.78|442.64|440.34|6390
1710421200000|2024-03-14 13:00:00|447.21|444.91|437.76|435.46|454.49|452.19|432.68|430.38|7669
1710424800000|2024-03-14 14:00:00|437.64|435.34|437.78|435.48|442.55|440.25|434.21|431.91|8258
1710428400000|2024-03-14 15:00:00|437.76|435.46|434.05|431.75|440.01|437.71|428.12|425.82|7301
1710432000000|2024-03-14 16:00:00|434.02|431.72|441.04|438.74|441.04|438.74|430.5|428.2|7195
1710435600000|2024-03-14 17:00:00|440.93|438.63|439.47|437.17|441.39|439.09|435.97|433.67|5884
1710439200000|2024-03-14 18:00:00|439.49|437.19|432.66|430.36|439.49|437.19|427.89|425.59|7067
1710442800000|2024-03-14 19:00:00|432.61|430.31|427.25|424.95|436.8|434.5|417.26|414.96|9268
1710446400000|2024-03-14 20:00:00|427.27|424.97|436.02|433.72|437.52|435.22|426.84|424.54|5758
1710450000000|2024-03-14 21:00:00|436.05|433.75|440.67|438.37|440.74|438.44|433.34|431.04|5484
1710453600000|2024-03-14 22:00:00|440.63|438.33|441.84|439.54|443.75|441.45|440.5|438.2|4051
1710457200000|2024-03-14 23:00:00|441.83|439.53|441.55|439.25|442.97|440.67|440.73|438.43|3892
1710460800000|2024-03-15 00:00:00|441.56|439.26|443.39|441.09|446.05|443.75|440.22|437.92|5341
1710464400000|2024-03-15 01:00:00|443.4|441.1|437.12|434.82|443.75|441.45|436.76|434.46|4124
1710468000000|2024-03-15 02:00:00|437.11|434.81|419.83|417.53|438.02|435.72|413.49|411.19|8629
1710471600000|2024-03-15 03:00:00|419.89|417.59|413.87|411.57|422.66|420.36|394.61|392.31|9847
1710475200000|2024-03-15 04:00:00|413.82|411.52|406.74|404.44|415.53|413.23|404.64|402.34|10407
1710478800000|2024-03-15 05:00:00|406.72|404.42|407.19|404.89|412.95|410.65|404.93|402.63|7751
1710482400000|2024-03-15 06:00:00|407.24|404.94|415.17|412.87|415.8|413.5|407.15|404.85|5805
1710486000000|2024-03-15 07:00:00|415.15|412.85|414.28|411.98|416.97|414.67|412.76|410.46|4989
1710489600000|2024-03-15 08:00:00|414.29|411.99|397.58|395.28|414.63|412.33|397.21|394.91|8785
1710493200000|2024-03-15 09:00:00|397.56|395.26|407.81|405.51|407.9|405.6|390.91|388.61|7609
1710496800000|2024-03-15 10:00:00|407.85|405.55|403.37|401.07|409.21|406.91|402.15|399.85|8196
1710500400000|2024-03-15 11:00:00|403.4|401.1|404.19|401.89|405.53|403.23|395.57|393.27|7959
1710504000000|2024-03-15 12:00:00|404.16|401.86|405.43|403.13|407.69|405.39|401.24|398.94|7238
1710507600000|2024-03-15 13:00:00|405.47|403.17|410.01|407.71|412.16|409.86|402.74|400.44|7646
1710511200000|2024-03-15 14:00:00|409.99|407.69|411.98|409.68|411.98|409.68|405.96|403.66|7502
1710514800000|2024-03-15 15:00:00|411.91|409.61|410.07|407.77|413.43|411.13|409.14|406.84|6182
1710518400000|2024-03-15 16:00:00|410.11|407.81|408.34|406.04|413.06|410.76|406.11|403.81|6733
1710522000000|2024-03-15 17:00:00|408.35|406.05|409.5|407.2|410.6|408.3|405.26|402.96|6247
1710525600000|2024-03-15 18:00:00|409.51|407.21|420.7|418.4|421.33|419.03|409.51|407.21|5612
1710529200000|2024-03-15 19:00:00|420.78|418.48|412.18|409.88|426.31|424.01|409.72|407.42|9129
1710532800000|2024-03-15 20:00:00|412.19|409.89|404.99|402.69|413.05|410.75|402.91|400.61|10310
1710576000000|2024-03-16 08:00:00|416|413.7|413.61|411.31|416.01|413.71|413.05|410.75|6013
1710579600000|2024-03-16 09:00:00|413.64|411.34|412.86|410.56|415.06|412.76|411.99|409.69|5800
1710583200000|2024-03-16 10:00:00|412.87|410.57|409.17|406.87|413.65|411.35|408.71|406.41|8151
1710586800000|2024-03-16 11:00:00|409.19|406.89|407.27|404.97|410.57|408.27|403.49|401.19|7648
1710590400000|2024-03-16 12:00:00|407.28|404.98|402.51|400.21|408.06|405.76|401.84|399.54|10059
1710594000000|2024-03-16 13:00:00|402.53|400.23|398.29|395.99|405|402.7|397.94|395.64|9873
1710597600000|2024-03-16 14:00:00|398.3|396|402.09|399.79|402.92|400.62|396.29|393.99|9746
1710601200000|2024-03-16 15:00:00|402.08|399.78|405.29|402.99|405.99|403.69|397.9|395.6|7702
1710604800000|2024-03-16 16:00:00|405.28|402.98|405.71|403.41|413.17|410.87|403.86|401.56|8752
1710608400000|2024-03-16 17:00:00|405.72|403.42|400.89|398.59|406.69|404.39|396.04|393.74|10388
1710612000000|2024-03-16 18:00:00|400.92|398.62|391.71|389.41|401.56|399.26|386.83|384.53|12206
1710615600000|2024-03-16 19:00:00|391.69|389.39|386.76|384.46|403.58|401.28|386.51|384.21|10759
1710619200000|2024-03-16 20:00:00|386.75|384.45|392.95|390.65|396.04|393.74|386.06|383.76|10392
1710622800000|2024-03-16 21:00:00|392.96|390.66|389.98|387.68|395.08|392.78|385.25|382.95|7599
1710626400000|2024-03-16 22:00:00|389.97|387.67|392.02|389.72|394.81|392.51|386.7|384.4|8369
1710630000000|2024-03-16 23:00:00|392.01|389.71|389.42|387.12|392.02|389.72|382.91|380.61|10784
1710633600000|2024-03-17 00:00:00|389.43|387.13|386.93|384.63|400.14|397.84|386.53|384.23|9589
1710637200000|2024-03-17 01:00:00|386.92|384.62|394.11|391.81|394.12|391.82|386.92|384.62|9486
1710640800000|2024-03-17 02:00:00|394.1|391.8|397.32|395.02|399.29|396.99|393.05|390.75|7546
1710644400000|2024-03-17 03:00:00|397.33|395.03|397.71|395.41|398.26|395.96|395.27|392.97|6301
1710648000000|2024-03-17 04:00:00|397.72|395.42|395.87|393.57|397.87|395.57|394.6|392.3|5244
1710651600000|2024-03-17 05:00:00|395.85|393.55|393.09|390.79|396.46|394.16|390.95|388.65|6062
1710655200000|2024-03-17 06:00:00|393.1|390.8|380.77|378.47|393.57|391.27|380.54|378.24|7006
1710658800000|2024-03-17 07:00:00|380.76|378.46|379.58|377.28|382.91|380.61|370.17|367.87|10087
1710662400000|2024-03-17 08:00:00|379.59|377.29|387.8|385.5|390.14|387.84|376.9|374.6|9015
1710666000000|2024-03-17 09:00:00|387.72|385.42|392.41|390.11|392.41|390.11|386.56|384.26|7645
1710669600000|2024-03-17 10:00:00|392.37|390.07|401.06|398.76|403.36|401.06|391.33|389.03|8117
1710673200000|2024-03-17 11:00:00|400.98|398.68|399.87|397.57|405.62|403.32|399.58|397.28|6544
1710676800000|2024-03-17 12:00:00|399.89|397.59|395.69|393.39|404.2|401.9|394.08|391.78|8782
1710680400000|2024-03-17 13:00:00|395.63|393.33|405.51|403.21|405.58|403.28|395.61|393.31|9553
1710684000000|2024-03-17 14:00:00|405.49|403.19|404.01|401.71|405.76|403.46|401.08|398.78|8707
1710687600000|2024-03-17 15:00:00|403.94|401.64|405.75|403.45|406.95|404.65|401.27|398.97|7667
1710691200000|2024-03-17 16:00:00|405.74|403.44|405.01|402.71|408.17|405.87|403.6|401.3|7555
1710694800000|2024-03-17 17:00:00|405.02|402.72|407.51|405.21|408.17|405.87|404.05|401.75|7273
1710698400000|2024-03-17 18:00:00|407.53|405.23|404.16|401.86|407.63|405.33|403.62|401.32|6356
1710702000000|2024-03-17 19:00:00|404.15|401.85|406.14|403.84|406.62|404.32|402.73|400.43|4709
1710705600000|2024-03-17 20:00:00|406.15|403.85|405.07|399.77|406.45|404.1|404.05|399.07|3941
1710709200000|2024-03-17 21:00:00|405.06|399.76|404.68|402.38|406.46|402.55|403.15|399.37|2556
1710712800000|2024-03-17 22:00:00|404.69|402.39|403.58|401.28|408.64|406.34|403.49|401.19|5067
1710716400000|2024-03-17 23:00:00|403.54|401.24|403.53|401.23|404.99|402.69|401.19|398.89|5354
1710720000000|2024-03-18 00:00:00|403.5|401.2|393.02|390.72|403.54|401.24|392.82|390.52|5969
1710723600000|2024-03-18 01:00:00|393.04|390.74|400.26|397.96|401.27|398.97|389.25|386.95|5412
1710727200000|2024-03-18 02:00:00|400.24|397.94|403.55|401.25|406.72|404.42|398.86|396.56|4934
1710730800000|2024-03-18 03:00:00|403.53|401.23|402.78|400.48|405.01|402.71|402.21|399.91|4252
1710734400000|2024-03-18 04:00:00|402.77|400.47|405.19|402.89|406.45|404.15|399.24|396.94|4388
1710738000000|2024-03-18 05:00:00|405.15|402.85|409.48|407.18|411.64|409.34|403.17|400.87|3903
1710741600000|2024-03-18 06:00:00|409.48|407.18|407.5|405.2|409.58|407.28|407.2|404.9|4079
1710745200000|2024-03-18 07:00:00|407.45|405.15|410.29|407.99|412.15|409.85|405.85|403.55|3995
1710748800000|2024-03-18 08:00:00|410.39|408.09|404.85|402.55|410.42|408.12|400.42|398.12|6117
1710752400000|2024-03-18 09:00:00|404.84|402.54|400.82|398.52|405.35|403.05|399.84|397.54|5922
1710756000000|2024-03-18 10:00:00|400.81|398.51|403.76|401.46|404.27|401.97|399.44|397.14|5812
1710759600000|2024-03-18 11:00:00|403.91|401.61|405.85|403.55|408.65|406.35|403|400.7|4989
1710763200000|2024-03-18 12:00:00|405.86|403.56|407.37|405.07|407.96|405.66|401.97|399.67|5939
1710766800000|2024-03-18 13:00:00|407.38|405.08|393.71|391.41|407.82|405.52|391.25|388.95|7215
1710770400000|2024-03-18 14:00:00|393.81|391.51|389.44|387.14|396.49|394.19|386.5|384.2|6598
1710774000000|2024-03-18 15:00:00|389.36|387.06|394.74|392.44|394.74|392.44|386.38|384.08|6129
1710777600000|2024-03-18 16:00:00|394.69|392.39|390.85|388.55|401.59|399.29|388.31|386.01|6553
1710781200000|2024-03-18 17:00:00|390.86|388.56|390.52|388.22|392.29|389.99|384.71|382.41|8621
1710784800000|2024-03-18 18:00:00|390.51|388.21|386.9|384.6|392.03|389.73|386.57|384.27|6286
1710788400000|2024-03-18 19:00:00|386.93|384.63|388.88|386.58|393.02|390.72|385.49|383.19|5634
1710792000000|2024-03-18 20:00:00|388.89|386.59|392.72|390.42|393.52|391.22|388.88|386.58|4274
1710795600000|2024-03-18 21:00:00|392.71|390.41|395.46|393.16|396.56|394.26|392.39|390.09|3643
1710799200000|2024-03-18 22:00:00|395.45|393.15|395.76|393.46|396.4|394.1|392.44|390.14|5607
1710802800000|2024-03-18 23:00:00|395.81|393.51|402.13|399.83|405.54|403.24|394.73|392.43|5685
1710806400000|2024-03-19 00:00:00|402.07|399.77|396.33|394.03|411.91|409.61|392.94|390.64|9163
1710810000000|2024-03-19 01:00:00|396.26|393.96|385.46|383.16|398.08|395.78|380.48|378.18|9879
1710813600000|2024-03-19 02:00:00|385.5|383.2|382.53|380.23|389.65|387.35|380.78|378.48|7244
1710817200000|2024-03-19 03:00:00|382.48|380.18|380.17|377.87|384.05|381.75|371.74|369.44|10434
1710820800000|2024-03-19 04:00:00|380.13|377.83|372.26|369.96|381.87|379.57|371.78|369.48|8229
1710824400000|2024-03-19 05:00:00|372.18|369.88|373.77|371.47|375.94|373.64|369.41|367.11|7881
1710828000000|2024-03-19 06:00:00|373.78|371.48|372.5|370.2|375.51|373.21|367.33|365.03|8287
1710831600000|2024-03-19 07:00:00|372.51|370.21|376.82|374.52|376.82|374.52|361.53|359.23|6953
1710835200000|2024-03-19 08:00:00|376.83|374.53|363.45|361.15|376.83|374.53|361.6|359.3|6210
1710838800000|2024-03-19 09:00:00|363.4|361.1|371.43|369.13|372.73|370.43|358.35|356.05|6489
1710842400000|2024-03-19 10:00:00|371.45|369.15|366.28|363.98|371.45|369.15|361.57|359.27|6939
1710846000000|2024-03-19 11:00:00|366.33|364.03|372.56|370.26|375.4|373.1|361.55|359.25|5633
1710849600000|2024-03-19 12:00:00|372.54|370.24|373.51|371.21|376.74|374.44|370.23|367.93|6003
1710853200000|2024-03-19 13:00:00|373.63|371.33|372.54|370.24|375.65|373.35|370.18|367.88|4297
1710856800000|2024-03-19 14:00:00|372.49|370.19|371.74|369.44|372.84|370.54|366.12|363.82|4117
1710860400000|2024-03-19 15:00:00|371.79|369.49|374.47|372.17|375.36|373.06|368.22|365.92|4889
1710864000000|2024-03-19 16:00:00|374.63|372.33|378.63|376.33|379.37|377.07|373.64|371.34|5327
1710867600000|2024-03-19 17:00:00|378.65|376.35|378.76|376.46|380.91|378.61|376.58|374.28|6146
1710871200000|2024-03-19 18:00:00|378.75|376.45|377.75|375.45|379.24|376.94|374.27|371.97|5698
1710874800000|2024-03-19 19:00:00|377.73|375.43|378.79|376.49|381.91|379.61|376.35|374.05|4976
1710878400000|2024-03-19 20:00:00|378.8|376.5|373.13|370.83|379.19|376.89|371.85|369.55|6235
1710882000000|2024-03-19 21:00:00|373.15|370.85|373.88|371.58|374.82|372.52|369.9|367.6|4496
1710885600000|2024-03-19 22:00:00|373.78|371.48|361.17|358.87|374.39|372.09|358.57|356.27|7492
1710889200000|2024-03-19 23:00:00|361.41|359.11|360.51|358.21|362.64|360.34|352.59|350.29|7256
1710892800000|2024-03-20 00:00:00|360.5|358.2|368.5|366.2|368.76|366.46|359.72|357.42|7261
1710896400000|2024-03-20 01:00:00|368.53|366.23|358.87|356.57|368.65|366.35|357.44|355.14|7592
1710900000000|2024-03-20 02:00:00|358.86|356.56|366.11|363.81|366.97|364.67|356.94|354.64|6700
1710903600000|2024-03-20 03:00:00|366.1|363.8|358.93|356.63|369.43|367.13|357.75|355.45|5737
1710907200000|2024-03-20 04:00:00|358.92|356.62|356.58|354.28|363.05|360.75|353.5|351.2|7975
1710910800000|2024-03-20 05:00:00|356.56|354.26|355.25|352.95|358.48|356.18|349.35|347.05|8617
1710914400000|2024-03-20 06:00:00|355.21|352.91|358.14|355.84|360.39|358.09|354.84|352.54|6233
1710918000000|2024-03-20 07:00:00|358.15|355.85|368.24|365.94|369.56|367.26|357.63|355.33|6826
1710921600000|2024-03-20 08:00:00|368.26|365.96|363.72|361.42|369.6|367.3|363.72|361.42|6314
1710925200000|2024-03-20 09:00:00|363.69|361.39|367.36|365.06|368.43|366.13|363.55|361.25|6679
1710928800000|2024-03-20 10:00:00|367.33|365.03|366.45|364.15|368.36|366.06|365.52|363.22|5185
1710932400000|2024-03-20 11:00:00|366.4|364.1|371.55|369.25|372.76|370.46|365.49|363.19|3995
1710936000000|2024-03-20 12:00:00|371.56|369.26|374.4|372.1|375.84|373.54|369.93|367.63|5794
1710939600000|2024-03-20 13:00:00|374.35|372.05|372.61|370.31|375.16|372.86|371.18|368.88|5743
1710943200000|2024-03-20 14:00:00|372.6|370.3|376.82|374.52|376.94|374.64|370.98|368.68|5195
1710946800000|2024-03-20 15:00:00|376.8|374.5|375.2|372.9|377.95|375.65|371.48|369.18|5895
1710950400000|2024-03-20 16:00:00|375.17|372.87|373.7|371.4|377|374.7|360.73|358.43|8428
1710954000000|2024-03-20 17:00:00|373.79|371.49|379.25|376.95|380.98|378.68|371.86|369.56|8271
1710957600000|2024-03-20 18:00:00|379.31|377.01|387.9|385.6|388.8|386.5|379.31|377.01|7761
1710961200000|2024-03-20 19:00:00|387.98|385.68|407.48|405.18|409.54|407.24|386.51|384.21|7274
1710964800000|2024-03-20 20:00:00|407.47|405.17|407.23|404.93|413.58|411.28|404.23|401.93|7535
1710968400000|2024-03-20 21:00:00|407.27|404.97|405.6|403.3|409.14|406.84|404.64|402.34|5861
1710972000000|2024-03-20 22:00:00|405.68|403.38|410.74|408.44|411.57|409.27|404.95|402.65|6049
1710975600000|2024-03-20 23:00:00|410.72|408.42|411.06|408.76|411.38|409.08|407.94|405.64|4728
1710979200000|2024-03-21 00:00:00|411.09|408.79|409.68|407.38|413.66|411.36|408.45|406.15|6424
1710982800000|2024-03-21 01:00:00|409.73|407.43|409.95|407.65|411.5|409.2|405.07|402.77|5367
1710986400000|2024-03-21 02:00:00|410.02|407.72|408.43|406.13|411.02|408.72|407.65|405.35|4559
1710990000000|2024-03-21 03:00:00|408.46|406.16|407.74|405.44|412.36|410.06|406.6|404.3|5215
1710993600000|2024-03-21 04:00:00|407.73|405.43|414.25|411.95|419.7|417.4|406.79|404.49|7288
1710997200000|2024-03-21 05:00:00|414.26|411.96|424.16|421.86|425.18|422.88|409.54|407.24|7140
1711000800000|2024-03-21 06:00:00|424.13|421.83|421.03|418.73|434.22|431.92|420.77|418.47|6192
1711004400000|2024-03-21 07:00:00|421.02|418.72|431.96|429.66|436.1|433.8|420|417.7|4788
1711008000000|2024-03-21 08:00:00|431.75|429.45|431.78|429.48|436.7|434.4|427.88|425.58|4947
1711011600000|2024-03-21 09:00:00|431.79|429.49|433.1|430.8|436.89|434.59|430.26|427.96|5556
1711015200000|2024-03-21 10:00:00|433.11|430.81|432.96|430.66|434.17|431.87|427.35|425.05|5696
1711018800000|2024-03-21 11:00:00|432.94|430.64|432.57|430.27|435.52|433.22|429.35|427.05|6477
1711022400000|2024-03-21 12:00:00|432.55|430.25|431.32|429.02|434.94|432.64|428.53|426.23|6037
1711026000000|2024-03-21 13:00:00|431.27|428.97|424.34|422.04|431.74|429.44|423.8|421.5|6147
1711029600000|2024-03-21 14:00:00|424.29|421.99|424.23|421.93|426.31|424.01|421.62|419.32|5292
1711033200000|2024-03-21 15:00:00|424.21|421.91|425.46|423.16|425.51|423.21|421.2|418.9|6321
1711036800000|2024-03-21 16:00:00|425.47|423.17|421.83|419.53|425.57|423.27|420.2|417.9|5770
1711040400000|2024-03-21 17:00:00|421.82|419.52|422.64|420.34|424.96|422.66|417.16|414.86|6623
1711044000000|2024-03-21 18:00:00|422.6|420.3|413|410.7|422.65|420.35|412.24|409.94|7307
1711047600000|2024-03-21 19:00:00|413.05|410.75|416.6|414.3|418.32|416.02|411.92|409.62|5807
1711051200000|2024-03-21 20:00:00|416.59|414.29|418.31|416.01|422.21|419.91|411.79|409.49|7257
1711054800000|2024-03-21 21:00:00|418.27|415.97|419.95|417.65|420.3|418|416.29|413.99|4285
1711058400000|2024-03-21 22:00:00|419.92|417.62|414.03|411.73|421.28|418.98|413.77|411.47|4771
1711062000000|2024-03-21 23:00:00|414.08|411.78|415.49|413.19|416.53|414.23|412.81|410.51|4014
1711065600000|2024-03-22 00:00:00|415.5|413.2|415.69|413.39|417.65|415.35|412.66|410.36|6852
1711069200000|2024-03-22 01:00:00|415.67|413.37|409.49|407.19|416.47|414.17|409.43|407.13|6298
1711072800000|2024-03-22 02:00:00|409.53|407.23|412.21|409.91|412.62|410.32|408.34|406.04|6292
1711076400000|2024-03-22 03:00:00|412.16|409.86|419.06|416.76|419.06|416.76|411.33|409.03|4779
1711080000000|2024-03-22 04:00:00|419.04|416.74|416.75|414.45|422.81|420.51|413.65|411.35|4527
1711083600000|2024-03-22 05:00:00|416.72|414.42|416.95|414.65|417.7|415.4|414|411.7|4432
1711087200000|2024-03-22 06:00:00|416.91|414.61|417.16|414.86|418.74|416.44|416.07|413.77|5137
1711090800000|2024-03-22 07:00:00|417.2|414.9|416.09|413.79|418.63|416.33|415.86|413.56|3798
1711094400000|2024-03-22 08:00:00|416.12|413.82|411.39|409.09|418.07|415.77|409.59|407.29|3604
1711098000000|2024-03-22 09:00:00|411.36|409.06|410.72|408.42|415.23|412.93|410.25|407.95|4318
1711101600000|2024-03-22 10:00:00|410.74|408.44|406.25|403.95|411.97|409.67|406.21|403.91|6284
1711105200000|2024-03-22 11:00:00|406.23|403.93|405.57|403.27|409.68|407.38|403.15|400.85|5954
1711108800000|2024-03-22 12:00:00|405.61|403.31|410.13|407.83|412.87|410.57|402.53|400.23|5825
1711112400000|2024-03-22 13:00:00|410.15|407.85|400.87|398.57|410.96|408.66|396.98|394.68|8853
1711116000000|2024-03-22 14:00:00|400.82|398.52|399.45|397.15|403.81|401.51|392.71|390.41|8504
1711119600000|2024-03-22 15:00:00|399.5|397.2|404.24|401.94|408.26|405.96|399.5|397.2|8349
1711123200000|2024-03-22 16:00:00|404.29|401.99|404.22|401.92|406.53|404.23|400.77|398.47|7682
1711126800000|2024-03-22 17:00:00|404.25|401.95|416.84|414.54|417.73|415.43|404.18|401.88|6958
1711130400000|2024-03-22 18:00:00|416.83|414.53|411.33|409.03|416.94|414.64|411.16|408.86|5856
1711134000000|2024-03-22 19:00:00|411.34|409.04|411.04|408.74|412.32|410.02|407.95|405.65|5067
1711137600000|2024-03-22 20:00:00|411.63|409.33|412.46|410.16|414.18|411.88|408.78|406.48|6417
1711180800000|2024-03-23 08:00:00|433|430.7|435.55|433.25|442.14|439.84|432.97|430.67|6205
1711184400000|2024-03-23 09:00:00|435.47|433.17|454.75|452.45|455.25|452.95|431.81|429.51|6210
1711188000000|2024-03-23 10:00:00|454.53|452.23|453.31|451.01|465.73|463.43|452.71|450.41|7976
1711191600000|2024-03-23 11:00:00|453.32|451.02|462.85|460.55|467.36|465.06|451.19|448.89|8408
1711195200000|2024-03-23 12:00:00|462.86|460.56|460.93|458.63|467.18|464.88|456.84|454.54|7095
1711198800000|2024-03-23 13:00:00|460.94|458.64|462.28|459.98|465.68|463.38|459.51|457.21|7628
1711202400000|2024-03-23 14:00:00|462.29|459.99|473.1|470.8|473.3|471|462.28|459.98|8651
1711206000000|2024-03-23 15:00:00|473.13|470.83|471.24|468.94|475.68|473.38|468.34|466.04|8731
1711209600000|2024-03-23 16:00:00|471.28|468.98|469.01|466.71|476.98|474.68|467.58|465.28|8169
1711213200000|2024-03-23 17:00:00|469.03|466.73|475.25|472.95|475.34|473.04|468.82|466.52|7497
1711216800000|2024-03-23 18:00:00|475.27|472.97|474.52|472.22|475.5|473.2|470.6|468.3|5565
1711220400000|2024-03-23 19:00:00|474.51|472.21|475.51|473.21|476.83|474.53|471.94|469.64|5730
1711224000000|2024-03-23 20:00:00|475.52|473.22|472.05|469.75|476.67|474.37|470.5|468.2|5916
1711227600000|2024-03-23 21:00:00|472.04|469.74|467.98|465.68|473.46|471.16|467.61|465.31|4761
1711231200000|2024-03-23 22:00:00|467.97|465.67|462.13|459.83|471.64|469.34|461.48|459.18|5651
1711234800000|2024-03-23 23:00:00|462.08|459.78|457.01|454.71|462.79|460.49|456.43|454.13|6485
1711238400000|2024-03-24 00:00:00|457.03|454.73|451.09|448.79|458.68|456.38|446.97|444.67|7035
1711242000000|2024-03-24 01:00:00|451.05|448.75|452.57|450.27|454.28|451.98|450.32|448.02|4463
1711245600000|2024-03-24 02:00:00|452.58|450.28|455.01|452.71|460.08|457.78|451.24|448.94|5639
1711249200000|2024-03-24 03:00:00|455|452.7|452.95|450.65|455.21|452.91|450.28|447.98|6863
1711252800000|2024-03-24 04:00:00|452.98|450.68|458.24|455.94|461.28|458.98|452.94|450.64|7382
1711256400000|2024-03-24 05:00:00|458.23|455.93|452.71|450.41|458.23|455.93|452.43|450.13|4902
1711260000000|2024-03-24 06:00:00|452.73|450.43|451.21|448.91|455.13|452.83|449.97|447.67|5809
1711263600000|2024-03-24 07:00:00|451.18|448.88|449.87|447.57|451.53|449.23|446.21|443.91|5329
1711267200000|2024-03-24 08:00:00|449.88|447.58|453.56|451.26|454|451.7|447.44|445.14|6629
1711270800000|2024-03-24 09:00:00|453.55|451.25|456.15|453.85|460.93|458.63|450.54|448.24|7220
1711274400000|2024-03-24 10:00:00|456.11|453.81|456.72|454.42|458.29|455.99|454.58|452.28|5571
1711278000000|2024-03-24 11:00:00|456.77|454.47|460.78|458.48|461.46|459.16|455.92|453.62|4620
1711281600000|2024-03-24 12:00:00|460.8|458.5|465.44|463.14|467.06|464.76|456.35|454.05|7598
1711285200000|2024-03-24 13:00:00|465.46|463.16|493.58|491.28|500.36|498.06|463.08|460.78|9664
1711288800000|2024-03-24 14:00:00|493.57|491.27|482.81|480.51|497.27|494.97|477.41|475.11|10533
1711292400000|2024-03-24 15:00:00|482.84|480.54|481.85|479.55|486.92|484.62|478.31|476.01|8210
1711296000000|2024-03-24 16:00:00|481.84|479.54|480.2|477.9|483.38|481.08|478.98|476.68|7495
1711299600000|2024-03-24 17:00:00|480.23|477.93|474.26|471.96|483.48|481.18|474|471.7|8777
1711303200000|2024-03-24 18:00:00|474.24|471.94|467.36|465.06|474.27|471.97|465.42|463.12|7771
1711306800000|2024-03-24 19:00:00|467.3|465|463.73|461.43|467.87|465.57|462.51|460.21|5572
1711310400000|2024-03-24 20:00:00|463.69|461.39|467.05|461.75|470.26|466.57|461.94|459.64|5862
1711314000000|2024-03-24 21:00:00|467.01|461.71|472.23|469.93|473.82|471.52|466.72|461.42|4273
1711317600000|2024-03-24 22:00:00|472.19|469.89|480.28|477.98|480.35|478.05|469.57|467.27|6195
1711321200000|2024-03-24 23:00:00|480.24|477.94|486.2|483.9|491.57|489.27|478.55|476.25|7473
1711324800000|2024-03-25 00:00:00|486.18|483.88|489.98|487.68|490.95|488.65|482.21|479.91|7743
1711328400000|2024-03-25 01:00:00|489.99|487.69|487.39|485.09|490.77|488.47|482.5|480.2|6677
1711332000000|2024-03-25 02:00:00|487.38|485.08|487.53|485.23|498.27|495.97|483.32|481.02|6585
1711335600000|2024-03-25 03:00:00|487.59|485.29|484.07|481.77|489.43|487.13|482.87|480.57|4959
1711339200000|2024-03-25 04:00:00|484.05|481.75|493.78|491.48|495.43|493.13|479.82|477.52|5282
1711342800000|2024-03-25 05:00:00|493.79|491.49|491.48|489.18|498.11|495.81|488.38|486.08|6293
1711346400000|2024-03-25 06:00:00|491.39|489.09|488.17|485.87|492.78|490.48|485.28|482.98|4904
1711350000000|2024-03-25 07:00:00|488.16|485.86|489.32|487.02|493.59|491.29|486.02|483.72|4928
1711353600000|2024-03-25 08:00:00|489.27|486.97|487.02|484.72|491.33|489.03|485.73|483.43|5052
1711357200000|2024-03-25 09:00:00|487|484.7|481.61|479.31|487|484.7|481.52|479.22|3994
1711360800000|2024-03-25 10:00:00|481.36|479.06|482.19|479.89|494.32|492.02|479.04|476.74|5515
1711364400000|2024-03-25 11:00:00|482.18|479.88|475.15|472.85|482.18|479.88|474.54|472.24|6131
1711368000000|2024-03-25 12:00:00|475.11|472.81|481.18|478.88|484.8|482.5|474.57|472.27|5681
1711371600000|2024-03-25 13:00:00|481.19|478.89|492.84|490.54|493.13|490.83|479.59|477.29|7277
1711375200000|2024-03-25 14:00:00|492.88|490.58|495.22|492.92|497.29|494.99|486.69|484.39|8636
1711378800000|2024-03-25 15:00:00|495.17|492.87|501.85|499.55|507.85|505.55|494.33|492.03|7835
1711382400000|2024-03-25 16:00:00|501.82|499.52|500.4|498.1|504|501.7|496.7|494.4|5448
1711386000000|2024-03-25 17:00:00|500.45|498.15|498.54|496.24|502.47|500.17|496.51|494.21|5546
1711389600000|2024-03-25 18:00:00|498.53|496.23|493.91|491.61|499.38|497.08|492.68|490.38|4463
1711393200000|2024-03-25 19:00:00|493.9|491.6|496.14|493.84|497.74|495.44|491.91|489.61|5546
1711396800000|2024-03-25 20:00:00|496.16|493.86|499.15|496.85|499.36|497.06|495.2|492.9|4285
1711400400000|2024-03-25 21:00:00|499.05|496.75|494.85|492.55|500.53|498.23|492.87|490.57|6098
1711404000000|2024-03-25 22:00:00|494.89|492.59|493.85|491.55|497.39|495.09|491.83|489.53|4606
1711407600000|2024-03-25 23:00:00|493.87|491.57|488.57|486.27|495.92|493.62|488.57|486.27|4638
1711411200000|2024-03-26 00:00:00|488.55|486.25|492.64|490.34|493.5|491.2|487.23|484.93|4947
1711414800000|2024-03-26 01:00:00|492.67|490.37|489.76|487.46|493.72|491.42|489.46|487.16|4145
1711418400000|2024-03-26 02:00:00|489.75|487.45|494.39|492.09|495.87|493.57|488.37|486.07|4019
1711422000000|2024-03-26 03:00:00|494.35|492.05|489.28|486.98|494.36|492.06|488.75|486.45|4259
1711425600000|2024-03-26 04:00:00|489.33|487.03|490.35|488.05|491.26|488.96|487.1|484.8|3164
1711429200000|2024-03-26 05:00:00|490.42|488.12|489.37|487.07|492.69|490.39|488.44|486.14|4102
1711432800000|2024-03-26 06:00:00|489.41|487.11|491.8|489.5|491.85|489.55|488.72|486.42|3332
1711436400000|2024-03-26 07:00:00|491.66|489.36|490.07|487.77|496.01|493.71|489.72|487.42|4555
1711440000000|2024-03-26 08:00:00|490.03|487.73|490.04|487.74|492.59|490.29|488.12|485.82|5645
1711443600000|2024-03-26 09:00:00|490.02|487.72|491.03|488.73|492.62|490.32|489.49|487.19|4539
1711447200000|2024-03-26 10:00:00|491.15|488.85|491.33|489.03|492.21|489.91|489.17|486.87|4193
1711450800000|2024-03-26 11:00:00|491.35|489.05|488.64|486.34|492.01|489.71|488.4|486.1|3281
1711454400000|2024-03-26 12:00:00|488.57|486.27|493.9|491.6|496.31|494.01|486.06|483.76|4428
1711458000000|2024-03-26 13:00:00|493.95|491.65|487.28|484.98|494.99|492.69|481.83|479.53|7304
1711461600000|2024-03-26 14:00:00|487.27|484.97|483.09|480.79|488.54|486.24|473.39|471.09|9356
1711465200000|2024-03-26 15:00:00|483.05|480.75|476.12|473.82|483.41|481.11|469.51|467.21|8618
1711468800000|2024-03-26 16:00:00|476.14|473.84|472.49|470.19|478.1|475.8|469.24|466.94|8174
1711472400000|2024-03-26 17:00:00|472.44|470.14|475.79|473.49|476.3|474|469.34|467.04|6128
1711476000000|2024-03-26 18:00:00|475.84|473.54|477.2|474.9|480.36|478.06|474.88|472.58|4931
1711479600000|2024-03-26 19:00:00|477.19|474.89|474.24|471.94|477.99|475.69|473.48|471.18|6726
1711483200000|2024-03-26 20:00:00|474.23|471.93|476.82|474.52|477.55|475.25|473.82|471.52|4479
1711486800000|2024-03-26 21:00:00|476.84|474.54|477.72|475.42|481.27|478.97|476.77|474.47|4549
1711490400000|2024-03-26 22:00:00|477.69|475.39|481.96|479.66|488.62|486.32|472.76|470.46|4472
1711494000000|2024-03-26 23:00:00|481.94|479.64|480.34|478.04|490.6|488.3|479.63|477.33|4998
1711497600000|2024-03-27 00:00:00|480.39|478.09|485.75|483.45|486.96|484.66|479.4|477.1|6797
1711501200000|2024-03-27 01:00:00|485.78|483.48|488.1|485.8|500.86|498.56|482.1|479.8|6969
1711504800000|2024-03-27 02:00:00|488.14|485.84|493.19|490.89|494.48|492.18|487.11|484.81|6113
1711508400000|2024-03-27 03:00:00|493.2|490.9|493.25|490.95|497|494.7|490.79|488.49|4558
1711512000000|2024-03-27 04:00:00|493.27|490.97|489.95|487.65|494.4|492.1|488.98|486.68|4805
1711515600000|2024-03-27 05:00:00|489.9|487.6|490.17|487.87|492.48|490.18|487.68|485.38|3652
1711519200000|2024-03-27 06:00:00|490.15|487.85|493.98|491.68|495.79|493.49|489.74|487.44|4716
1711522800000|2024-03-27 07:00:00|493.95|491.65|488.54|486.24|495.4|493.1|487.83|485.53|6343
1711526400000|2024-03-27 08:00:00|488.57|486.27|485.13|482.83|492.25|489.95|484.61|482.31|4685
1711530000000|2024-03-27 09:00:00|485.14|482.84|491.93|489.63|504.12|501.82|483.52|481.22|6577
1711533600000|2024-03-27 10:00:00|491.88|489.58|494.86|492.56|495.01|492.71|487.15|484.85|5461
1711537200000|2024-03-27 11:00:00|494.87|492.57|494.41|492.11|497.74|495.44|492.02|489.72|4876
1711540800000|2024-03-27 12:00:00|494.45|492.15|500.74|498.44|500.86|498.56|493.33|491.03|4723
1711544400000|2024-03-27 13:00:00|500.71|498.41|500.46|498.16|508.95|506.65|498.57|496.27|7937
1711548000000|2024-03-27 14:00:00|500.51|498.21|539.98|537.68|548.51|546.21|493.84|491.54|10417
1711551600000|2024-03-27 15:00:00|540|537.7|532.64|530.34|548.19|545.89|532.39|530.09|9966
1711555200000|2024-03-27 16:00:00|532.69|530.39|539.64|537.34|542.43|540.13|526.3|524|8259
1711558800000|2024-03-27 17:00:00|539.62|537.32|538.66|536.36|541.6|539.3|537.59|535.29|6113
1711562400000|2024-03-27 18:00:00|538.61|536.31|535.77|533.47|541.16|538.86|534.88|532.58|6168
1711566000000|2024-03-27 19:00:00|535.79|533.49|543.41|541.11|546.09|543.79|535.79|533.49|6215
1711569600000|2024-03-27 20:00:00|543.5|541.2|544.12|541.82|546.41|544.11|537.52|535.22|5042
1711573200000|2024-03-27 21:00:00|544.19|541.89|541.23|538.93|552.91|550.61|540.77|538.47|7546
1711576800000|2024-03-27 22:00:00|541.18|538.88|545.35|543.05|550.48|548.18|540.53|538.23|5636
1711580400000|2024-03-27 23:00:00|545.33|543.03|539.81|537.51|554.27|551.97|539.7|537.4|6245
1711584000000|2024-03-28 00:00:00|539.84|537.54|530.09|527.79|545.31|543.01|528.74|526.44|7262
1711587600000|2024-03-28 01:00:00|530.08|527.78|542.34|540.04|542.83|540.53|528.42|526.12|6938
1711591200000|2024-03-28 02:00:00|542.32|540.02|536.7|534.4|548.17|545.87|535.62|533.32|6535
1711594800000|2024-03-28 03:00:00|536.61|534.31|531.25|528.95|537.68|535.38|530.03|527.73|7123
1711598400000|2024-03-28 04:00:00|531.28|528.98|534.2|531.9|536.31|534.01|530.47|528.17|6062
1711602000000|2024-03-28 05:00:00|534.18|531.88|538.46|536.16|546.98|544.68|532|529.7|3782
1711605600000|2024-03-28 06:00:00|538.57|536.27|549.46|547.16|553.17|550.87|535.69|533.39|8319
1711609200000|2024-03-28 07:00:00|549.41|547.11|566.27|563.97|566.79|564.49|541.55|539.25|8438
1711612800000|2024-03-28 08:00:00|566.26|563.96|571.85|569.55|576.92|574.62|557.21|554.91|8701
1711616400000|2024-03-28 09:00:00|571.86|569.56|563.66|561.36|571.93|569.63|561.25|558.95|6435
1711620000000|2024-03-28 10:00:00|563.59|561.29|570.17|567.87|572.74|570.44|561.14|558.84|7361
1711623600000|2024-03-28 11:00:00|570.13|567.83|575.42|573.12|583.56|581.26|567.99|565.69|7983
1711627200000|2024-03-28 12:00:00|575.44|573.14|576.68|574.38|576.99|574.69|567.91|565.61|7675
1711630800000|2024-03-28 13:00:00|576.65|574.35|569.24|566.94|580.28|577.98|565.67|563.37|8574
1711634400000|2024-03-28 14:00:00|569.2|566.9|570.8|568.5|576.63|574.33|568.02|565.72|7779
1711638000000|2024-03-28 15:00:00|570.83|568.53|565.51|563.21|570.97|568.67|564.81|562.51|6442
1711641600000|2024-03-28 16:00:00|565.55|563.25|573.74|571.44|585.8|583.5|562.13|559.83|7330
1711645200000|2024-03-28 17:00:00|573.71|571.41|571|568.7|573.71|571.41|568|565.7|6130
1711648800000|2024-03-28 18:00:00|571.02|568.72|573|570.7|573|570.7|568.87|566.57|4701
1711652400000|2024-03-28 19:00:00|573.05|570.75|572.57|570.27|576.52|574.22|571.84|569.54|4538
1711656000000|2024-03-28 20:00:00|572.85|570.55|577.81|575.51|581.11|578.81|570.06|567.76|5045
1711659600000|2024-03-28 21:00:00|577.82|575.52|573.56|571.26|587.92|585.62|573.35|571.05|6721
1711663200000|2024-03-28 22:00:00|573.47|571.17|573.21|570.91|580.6|578.3|572.51|570.21|5520
1711666800000|2024-03-28 23:00:00|573.22|570.92|568.74|566.44|575.5|573.2|566.63|564.33|6095
1711670400000|2024-03-29 00:00:00|568.77|566.47|569.78|567.48|579.52|577.22|566.69|564.39|6226
1711674000000|2024-03-29 01:00:00|569.76|567.46|571.88|569.58|577.75|575.45|568.11|565.81|5988
1711677600000|2024-03-29 02:00:00|571.86|569.56|573.41|571.11|573.54|571.24|554.43|552.13|6765
1711681200000|2024-03-29 03:00:00|573.35|571.05|582.07|579.77|586.31|584.01|573.13|570.83|6673
1711684800000|2024-03-29 04:00:00|582.09|579.79|573.97|571.67|583.19|580.89|572.65|570.35|6339
1711688400000|2024-03-29 05:00:00|573.96|571.66|575.24|572.94|578.04|575.74|571.54|569.24|6014
1711692000000|2024-03-29 06:00:00|575.25|572.95|582.47|580.17|584.37|582.07|575.25|572.95|5938
1711695600000|2024-03-29 07:00:00|582.48|580.18|574.53|572.23|583.5|581.2|573.78|571.48|5945
1711699200000|2024-03-29 08:00:00|574.47|572.17|584.46|582.16|586.35|584.05|571.24|568.94|7688
1711702800000|2024-03-29 09:00:00|584.54|582.24|594.81|592.51|597.36|595.06|580.98|578.68|7465
1711706400000|2024-03-29 10:00:00|594.84|592.54|634.47|632.17|636.92|634.62|589.33|587.03|5636
1711710000000|2024-03-29 11:00:00|633.87|631.57|638.38|636.08|640.79|638.49|625.2|622.9|9834
1711713600000|2024-03-29 12:00:00|638.45|636.15|624.13|621.83|640.51|638.21|621.66|619.36|8683
1711717200000|2024-03-29 13:00:00|624.16|621.86|622.64|620.34|626.4|624.1|613.56|611.26|8590
1711720800000|2024-03-29 14:00:00|622.61|620.31|615.88|613.58|625.22|622.92|614.02|611.72|7384
1711724400000|2024-03-29 15:00:00|615.9|613.6|610.52|608.22|620.32|618.02|608.68|606.38|8594
1711728000000|2024-03-29 16:00:00|610.57|608.27|601.4|599.1|612.64|610.34|600.42|598.12|7844
1711731600000|2024-03-29 17:00:00|601.41|599.11|606.04|603.74|609.28|606.98|599.44|597.14|7113
1711735200000|2024-03-29 18:00:00|606.06|603.76|602.69|600.39|606.61|604.31|600.48|598.18|4755
1711738800000|2024-03-29 19:00:00|602.65|600.35|602.73|600.43|604.41|602.11|600.42|598.12|3441
1711742400000|2024-03-29 20:00:00|602.72|600.42|601.83|599.53|603.15|600.85|599.59|597.29|3547
1711785600000|2024-03-30 08:00:00|602.05|599.75|610.04|607.74|612.27|609.97|602.05|599.75|7248
1711789200000|2024-03-30 09:00:00|610.06|607.76|608.26|605.96|611.97|609.67|606.33|604.03|6195
1711792800000|2024-03-30 10:00:00|608.25|605.95|603.97|601.67|608.52|606.22|602.83|600.53|5232
1711796400000|2024-03-30 11:00:00|604.01|601.71|601.94|599.64|605.29|602.99|599.89|597.59|5667
1711800000000|2024-03-30 12:00:00|601.92|599.62|605.49|603.19|608.85|606.55|601.06|598.76|6551
1711803600000|2024-03-30 13:00:00|605.48|603.18|604.62|602.32|607.16|604.86|602.09|599.79|5406
1711807200000|2024-03-30 14:00:00|604.63|602.33|611.29|608.99|615.48|613.18|604.08|601.78|7059
1711810800000|2024-03-30 15:00:00|611.32|609.02|605.73|603.43|611.8|609.5|604.57|602.27|7017
1711814400000|2024-03-30 16:00:00|605.72|603.42|600|597.7|606.66|604.36|597.6|595.3|6433
1711818000000|2024-03-30 17:00:00|600.01|597.71|598.36|596.06|600.58|598.28|597.56|595.26|4266
1711821600000|2024-03-30 18:00:00|598.37|596.07|597|594.7|599.61|597.31|596.91|594.61|4455
1711825200000|2024-03-30 19:00:00|596.94|594.64|597.18|594.88|597.38|595.08|593.63|591.33|4813
1711828800000|2024-03-30 20:00:00|597.1|594.8|594.2|591.9|597.98|595.68|593.98|591.68|4016
1711832400000|2024-03-30 21:00:00|594.21|591.91|595.67|593.37|596.83|594.53|592.26|589.96|3281
1711836000000|2024-03-30 22:00:00|595.68|593.38|600.12|597.82|600.25|597.95|593.87|591.57|5544
1711839600000|2024-03-30 23:00:00|600.11|597.81|598.95|596.65|600.36|598.06|595.49|593.19|4944
1711843200000|2024-03-31 00:00:00|598.96|596.66|597.04|594.74|603.84|601.54|596.01|593.71|6859
1711846800000|2024-03-31 01:00:00|597.02|594.72|601.61|599.31|605.77|603.47|597.02|594.72|5680
1711850400000|2024-03-31 02:00:00|601.63|599.33|595.21|592.91|602.77|600.47|594.07|591.77|5431
1711854000000|2024-03-31 03:00:00|595.26|592.96|593.52|591.22|595.86|593.56|592.65|590.35|4777
1711857600000|2024-03-31 04:00:00|593.49|591.19|595.17|592.87|595.57|593.27|592.05|589.75|3668
1711861200000|2024-03-31 05:00:00|595.15|592.85|598.65|596.35|601.6|599.3|594.04|591.74|5546
1711864800000|2024-03-31 06:00:00|598.68|596.38|594.5|592.2|599.93|597.63|592.63|590.33|5053
1711868400000|2024-03-31 07:00:00|594.51|592.21|594.54|592.24|596.19|593.89|590.74|588.44|4095
1711872000000|2024-03-31 08:00:00|594.55|592.25|593.43|591.13|597.14|594.84|592.2|589.9|4327
1711875600000|2024-03-31 09:00:00|593.42|591.12|592.25|589.95|594.26|591.96|592.21|589.91|3028
1711879200000|2024-03-31 10:00:00|592.24|589.94|594.79|592.49|598.5|596.2|591.74|589.44|4308
1711882800000|2024-03-31 11:00:00|594.78|592.48|596.47|594.17|601.12|598.82|594.68|592.38|3975
1711886400000|2024-03-31 12:00:00|596.48|594.18|597.24|594.94|598.77|596.47|595.24|592.94|4227
1711890000000|2024-03-31 13:00:00|597.23|594.93|600.17|597.87|605.53|603.23|596.21|593.91|6263
1711893600000|2024-03-31 14:00:00|600.18|597.88|601.85|599.55|602.88|600.58|599.03|596.73|5086
1711897200000|2024-03-31 15:00:00|601.86|599.56|598.29|595.99|605.62|603.32|595.4|593.1|5713
1711900800000|2024-03-31 16:00:00|598.3|596|605.93|603.63|608.39|606.09|596.8|594.5|6265
1711904400000|2024-03-31 17:00:00|605.89|603.59|606.81|604.51|608.12|605.82|605.03|602.73|4844
1711908000000|2024-03-31 18:00:00|606.78|604.48|607.3|605|608.07|605.77|606.01|603.71|5064
1711911600000|2024-03-31 19:00:00|607.31|605.01|657.73|652.43|658.2|652.9|606.31|604.01|8658
1711915200000|2024-03-31 20:00:00|657.9|652.6|682.5|677.2|685.83|680.53|655.13|649.83|10032
1711918800000|2024-03-31 21:00:00|682.7|677.4|679.28|676.98|693.56|691.26|673.3|671|7694
1711922400000|2024-03-31 22:00:00|679.29|676.99|681.66|679.36|685.49|683.19|673.27|670.97|6666
1711926000000|2024-03-31 23:00:00|681.62|679.32|679.97|677.67|684.04|681.74|678.13|675.83|5605
1711929600000|2024-04-01 00:00:00|679.95|677.65|684.49|682.19|689.59|687.29|676.44|674.14|7094
1711933200000|2024-04-01 01:00:00|684.47|682.17|682.81|680.51|686.65|684.35|681.91|679.61|6980
1711936800000|2024-04-01 02:00:00|682.82|680.52|686|683.7|688.71|686.41|676.26|673.96|6680
1711940400000|2024-04-01 03:00:00|686.01|683.71|678.16|675.86|687.32|685.02|677.56|675.26|6118
1711944000000|2024-04-01 04:00:00|678.18|675.88|699.34|697.04|703.1|700.8|677.63|675.33|7195
1711947600000|2024-04-01 05:00:00|699.27|696.97|674.79|672.49|702.32|700.02|668.66|666.36|8815
1711951200000|2024-04-01 06:00:00|674.7|672.4|683.39|681.09|692.95|690.65|673.9|671.6|8952
1711954800000|2024-04-01 07:00:00|683.38|681.08|689.08|686.78|697.04|694.74|682.95|680.65|7067
1711958400000|2024-04-01 08:00:00|689.12|686.82|665.17|662.87|690.78|688.48|662.7|660.4|7998
1711962000000|2024-04-01 09:00:00|665.07|662.77|664.85|662.55|670.09|667.79|660.53|658.23|6057
1711965600000|2024-04-01 10:00:00|664.89|662.59|669.82|667.52|673.99|671.69|664.61|662.31|6102
1711969200000|2024-04-01 11:00:00|669.83|667.53|664.02|661.72|674|671.7|663.98|661.68|6869
1711972800000|2024-04-01 12:00:00|664.03|661.73|665.35|663.05|668.26|665.96|661.7|659.4|6554
1711976400000|2024-04-01 13:00:00|665.37|663.07|647.59|645.29|666.18|663.88|645.4|643.1|7473
1711980000000|2024-04-01 14:00:00|647.6|645.3|643.01|640.71|650.95|648.65|638.43|636.13|8865
1711983600000|2024-04-01 15:00:00|643.06|640.76|634.88|632.58|647.1|644.8|626.68|624.38|9571
1711987200000|2024-04-01 16:00:00|634.89|632.59|636.8|634.5|645.94|643.64|634.27|631.97|7602
1711990800000|2024-04-01 17:00:00|636.78|634.48|631.81|629.51|637.68|635.38|628.16|625.86|6504
1711994400000|2024-04-01 18:00:00|631.83|629.53|640.06|637.76|640.18|637.88|618.88|616.58|7266
1711998000000|2024-04-01 19:00:00|640.01|637.71|645.95|643.65|647.01|644.71|637.58|635.28|5055
1712001600000|2024-04-01 20:00:00|645.96|643.66|650.45|648.15|656.07|653.77|644.81|642.51|4970
1712005200000|2024-04-01 21:00:00|650.51|648.21|648.8|646.5|651.46|649.16|646.56|644.26|5514
1712008800000|2024-04-01 22:00:00|648.77|646.47|648.82|646.52|651.92|649.62|644.62|642.32|5227
1712012400000|2024-04-01 23:00:00|648.92|646.62|649.18|646.88|654.61|652.31|646.25|643.95|4715
1712016000000|2024-04-02 00:00:00|649.19|646.89|637.65|635.35|649.36|647.06|633.24|630.94|6396
1712019600000|2024-04-02 01:00:00|637.72|635.42|641.59|639.29|643.38|641.08|635.53|633.23|5471
1712023200000|2024-04-02 02:00:00|641.56|639.26|613.07|610.77|643.27|640.97|605.62|603.32|7656
1712026800000|2024-04-02 03:00:00|613.09|610.79|612.49|610.19|616.59|614.29|603.24|600.94|8431
1712030400000|2024-04-02 04:00:00|612.39|610.09|608.37|606.07|614.56|612.26|607.57|605.27|6122
1712034000000|2024-04-02 05:00:00|608.36|606.06|608.34|606.04|609.28|606.98|594.7|592.4|6671
1712037600000|2024-04-02 06:00:00|608.37|606.07|611.34|609.04|614.54|612.24|603.69|601.39|5062
1712041200000|2024-04-02 07:00:00|611.36|609.06|608.25|605.95|614.02|611.72|605.34|603.04|5172
1712044800000|2024-04-02 08:00:00|608.26|605.96|599.74|597.44|613.45|611.15|598.04|595.74|7274
1712048400000|2024-04-02 09:00:00|599.7|597.4|605.5|603.2|612.54|610.24|595.91|593.61|8322
1712052000000|2024-04-02 10:00:00|605.41|603.11|601.96|599.66|605.78|603.48|596.59|594.29|7796
1712055600000|2024-04-02 11:00:00|601.93|599.63|599.83|597.53|603.99|601.69|589.64|587.34|8638
1712059200000|2024-04-02 12:00:00|599.81|597.51|601.23|598.93|608.91|606.61|597.43|595.13|6973
1712062800000|2024-04-02 13:00:00|601.24|598.94|604.51|602.21|607.67|605.37|596.9|594.6|9609
1712066400000|2024-04-02 14:00:00|604.52|602.22|631.87|629.57|645.86|643.56|603.91|601.61|9398
1712070000000|2024-04-02 15:00:00|631.93|629.63|628.3|626|643.92|641.62|626.78|624.48|9290
1712073600000|2024-04-02 16:00:00|628.26|625.96|636.78|634.48|640.64|638.34|623.35|621.05|9384
1712077200000|2024-04-02 17:00:00|636.75|634.45|634.12|631.82|640.08|637.78|629.08|626.78|8113
1712080800000|2024-04-02 18:00:00|633.76|631.46|632.18|629.88|637.87|635.57|624.02|621.72|6950
1712084400000|2024-04-02 19:00:00|632.23|629.93|635.33|633.03|639.37|637.07|627.73|625.43|6830
1712088000000|2024-04-02 20:00:00|635.37|633.07|637.56|635.26|640.08|637.78|629.15|626.85|6924
1712091600000|2024-04-02 21:00:00|637.42|635.12|635.64|633.34|637.76|635.46|627.17|624.87|6488
1712095200000|2024-04-02 22:00:00|635.53|633.23|646.1|643.8|650.81|648.51|633.77|631.47|6632
1712098800000|2024-04-02 23:00:00|646.18|643.88|640.19|637.89|650.22|647.92|638.15|635.85|7094
1712102400000|2024-04-03 00:00:00|640.24|637.94|632.46|630.16|642.83|640.53|612.1|609.8|10227
1712106000000|2024-04-03 01:00:00|632.35|630.05|642.91|640.61|644.83|642.53|624.31|622.01|8800
1712109600000|2024-04-03 02:00:00|642.94|640.64|631.43|629.13|643.07|640.77|629.3|627|7252
1712113200000|2024-04-03 03:00:00|631.41|629.11|629.78|627.48|635.89|633.59|626.12|623.82|6736
1712116800000|2024-04-03 04:00:00|629.76|627.46|626.82|624.52|636.12|633.82|626.62|624.32|5678
1712120400000|2024-04-03 05:00:00|626.86|624.56|615.9|613.6|627.21|624.91|611.71|609.41|7120
1712124000000|2024-04-03 06:00:00|615.86|613.56|616.94|614.64|619.17|616.87|612.77|610.47|6397
1712127600000|2024-04-03 07:00:00|617.06|614.76|610.2|607.9|620.67|618.37|608.21|605.91|5921
1712131200000|2024-04-03 08:00:00|610.23|607.93|613.74|611.44|616.21|613.91|604.09|601.79|5695
1712134800000|2024-04-03 09:00:00|613.75|611.45|608.54|606.24|616.45|614.15|605.81|603.51|5621
1712138400000|2024-04-03 10:00:00|608.64|606.34|608.05|605.75|614.11|611.81|604.65|602.35|6776
1712142000000|2024-04-03 11:00:00|607.97|605.67|607.55|605.25|612.09|609.79|603.26|600.96|7010
1712145600000|2024-04-03 12:00:00|607.54|605.24|604.67|602.37|609.53|607.23|599.33|597.03|6719
1712149200000|2024-04-03 13:00:00|604.69|602.39|597.56|595.26|605.99|603.69|594.03|591.73|7478
1712152800000|2024-04-03 14:00:00|597.62|595.32|605.8|603.5|611.4|609.1|597.62|595.32|8826
1712156400000|2024-04-03 15:00:00|605.82|603.52|592.91|590.61|605.89|603.59|591.77|589.47|6972
1712160000000|2024-04-03 16:00:00|592.9|590.6|593.26|590.96|599.17|596.87|592.39|590.09|7620
1712163600000|2024-04-03 17:00:00|592.99|590.69|580.81|578.51|594.03|591.73|579.27|576.97|7774
1712167200000|2024-04-03 18:00:00|580.79|578.49|573.98|571.68|581.52|579.22|572.74|570.44|7298
1712170800000|2024-04-03 19:00:00|573.97|571.67|573.79|571.49|576.84|574.54|568.09|565.79|6601
1712174400000|2024-04-03 20:00:00|573.86|571.56|568.41|566.11|579.97|577.67|568.4|566.1|7050
1712178000000|2024-04-03 21:00:00|568.4|566.1|580.46|578.16|584.61|582.31|563.23|560.93|8013
1712181600000|2024-04-03 22:00:00|580.52|578.22|590.78|588.48|598.54|596.24|577.29|574.99|7882
1712185200000|2024-04-03 23:00:00|590.76|588.46|594.09|591.79|599.73|597.43|587.74|585.44|6443
1712188800000|2024-04-04 00:00:00|594.08|591.78|605.41|603.11|620.04|617.74|592.67|590.37|9317
1712192400000|2024-04-04 01:00:00|605.38|603.08|611.62|609.32|615.57|613.27|598.98|596.68|7599
1712196000000|2024-04-04 02:00:00|611.6|609.3|618.67|616.37|623.88|621.58|609.43|607.13|8040
1712199600000|2024-04-04 03:00:00|618.49|616.19|614.89|612.59|618.67|616.37|607.4|605.1|6681
1712203200000|2024-04-04 04:00:00|614.87|612.57|630.8|628.5|632.25|629.95|610.18|607.88|8801
1712206800000|2024-04-04 05:00:00|630.76|628.46|639.08|636.78|639.65|637.35|620.79|618.49|7325
1712210400000|2024-04-04 06:00:00|639.01|636.71|636.02|633.72|642.36|640.06|633.54|631.24|6953
1712214000000|2024-04-04 07:00:00|636.01|633.71|668.12|665.82|672.82|670.52|634.97|632.67|7483
1712217600000|2024-04-04 08:00:00|668.15|665.85|682.76|680.46|682.96|680.66|661.92|659.62|8014
1712221200000|2024-04-04 09:00:00|682.65|680.35|673.86|671.56|684.33|682.03|673.68|671.38|6903
1712224800000|2024-04-04 10:00:00|673.9|671.6|669.93|667.63|674.89|672.59|663.72|661.42|7544
1712228400000|2024-04-04 11:00:00|669.96|667.66|645.63|643.33|670.52|668.22|645.41|643.11|7056
1712232000000|2024-04-04 12:00:00|645.62|643.32|653.74|651.44|656.34|654.04|641.08|638.78|7852
1712235600000|2024-04-04 13:00:00|653.78|651.48|652.57|650.27|667.67|665.37|649.04|646.74|8604
1712239200000|2024-04-04 14:00:00|652.65|650.35|642.33|640.03|653.65|651.35|636.62|634.32|7948
1712242800000|2024-04-04 15:00:00|642.35|640.05|636.64|634.34|644.16|641.86|633.44|631.14|6681
1712246400000|2024-04-04 16:00:00|636.68|634.38|639.72|637.42|643.84|641.54|633.36|631.06|7421
1712250000000|2024-04-04 17:00:00|639.68|637.38|646.54|644.24|648.57|646.27|636.22|633.92|6803
1712253600000|2024-04-04 18:00:00|646.56|644.26|638.61|636.31|650.63|648.33|637.17|634.87|7055
1712257200000|2024-04-04 19:00:00|638.58|636.28|641.64|639.34|646.65|644.35|636.74|634.44|6422
1712260800000|2024-04-04 20:00:00|641.58|639.28|646.49|644.19|648.47|646.17|634.49|632.19|9411
1712264400000|2024-04-04 21:00:00|646.44|644.14|641.62|639.32|652.88|650.58|634.42|632.12|7858
1712268000000|2024-04-04 22:00:00|641.57|639.27|629.06|626.76|641.57|639.27|627|624.7|6897
1712271600000|2024-04-04 23:00:00|629.04|626.74|666.75|664.45|674.08|671.78|627.84|625.54|6606
1712275200000|2024-04-05 00:00:00|666.76|664.46|672.75|670.45|685.66|683.36|661.21|658.91|7018
1712278800000|2024-04-05 01:00:00|672.72|670.42|684.57|682.27|686.4|684.1|657.92|655.62|7926
1712282400000|2024-04-05 02:00:00|684.62|682.32|685.23|682.93|695.7|693.4|671.93|669.63|8806
1712286000000|2024-04-05 03:00:00|685.32|683.02|697.39|695.09|697.7|695.4|681.5|679.2|7242
1712289600000|2024-04-05 04:00:00|697.6|695.3|700.72|698.42|719.75|717.45|697.39|695.09|6847
1712293200000|2024-04-05 05:00:00|700.76|698.46|689.74|687.44|706.95|704.65|689.22|686.92|8306
1712296800000|2024-04-05 06:00:00|689.75|687.45|690.75|688.45|709.33|707.03|685.66|683.36|8831
1712300400000|2024-04-05 07:00:00|690.77|688.47|690.67|688.37|692.64|690.34|681.54|679.24|8261
1712304000000|2024-04-05 08:00:00|690.72|688.42|691.76|689.46|699.44|697.14|687.91|685.61|8829
1712307600000|2024-04-05 09:00:00|691.81|689.51|695.01|692.71|697.43|695.13|683.4|681.1|8841
1712311200000|2024-04-05 10:00:00|694.99|692.69|688.23|685.93|695.97|693.67|681.69|679.39|8917
1712314800000|2024-04-05 11:00:00|688.26|685.96|685.63|683.33|689.57|687.27|680.69|678.39|8102
1712318400000|2024-04-05 12:00:00|685.88|683.58|663.27|660.97|686.02|683.72|660.89|658.59|9737
1712322000000|2024-04-05 13:00:00|663.26|660.96|670.84|668.54|677.46|675.16|647.23|644.93|9114
1712325600000|2024-04-05 14:00:00|670.87|668.57|676.86|674.56|682.66|680.36|663.6|661.3|8268
1712329200000|2024-04-05 15:00:00|676.8|674.5|668.38|666.08|676.94|674.64|664.31|662.01|7398
1712332800000|2024-04-05 16:00:00|668.37|666.07|665.52|663.22|674.36|672.06|662.64|660.34|6991
1712336400000|2024-04-05 17:00:00|665.48|663.18|668.91|666.61|673.15|670.85|660.42|658.12|5866
1712340000000|2024-04-05 18:00:00|668.93|666.63|665.67|663.37|670.04|667.74|662.77|660.47|6745
1712343600000|2024-04-05 19:00:00|665.64|663.34|659.98|657.68|669.61|667.31|657.53|655.23|5499
1712347200000|2024-04-05 20:00:00|659.89|657.59|666.94|664.64|669.75|667.45|659.29|656.99|6522
1712386800000|2024-04-06 07:00:00|688.71|686.41|694.71|692.41|696.66|694.36|681.19|678.89|7880
1712390400000|2024-04-06 08:00:00|694.76|692.46|711.73|709.43|714.57|712.27|693.1|690.8|8418
1712394000000|2024-04-06 09:00:00|711.72|709.42|697.59|695.29|717.05|714.75|693.99|691.69|9173
1712397600000|2024-04-06 10:00:00|697.63|695.33|691.07|688.77|698.97|696.67|688.87|686.57|8233
1712401200000|2024-04-06 11:00:00|691.06|688.76|692.2|689.9|695.63|693.33|688.66|686.36|7587
1712404800000|2024-04-06 12:00:00|692.22|689.92|701.53|699.23|702.96|700.66|690.52|688.22|6764
1712408400000|2024-04-06 13:00:00|701.47|699.17|701.56|699.26|705.57|703.27|692.13|689.83|8915
1712412000000|2024-04-06 14:00:00|701.58|699.28|700.92|698.62|705.19|702.89|695.39|693.09|8505
1712415600000|2024-04-06 15:00:00|700.97|698.67|702.89|700.59|704.83|702.53|697.71|695.41|8496
1712419200000|2024-04-06 16:00:00|702.91|700.61|697.36|695.06|704.18|701.88|694.04|691.74|8432
1712422800000|2024-04-06 17:00:00|697.35|695.05|693.14|690.84|698.35|696.05|692.43|690.13|7105
1712426400000|2024-04-06 18:00:00|693.12|690.82|692.92|690.62|696.5|694.2|692.46|690.16|5352
1712430000000|2024-04-06 19:00:00|692.89|690.59|688.74|686.44|694.39|692.09|684.92|682.62|5446
1712433600000|2024-04-06 20:00:00|688.51|686.21|688.11|685.81|691.1|688.8|685.67|683.37|5188
1712437200000|2024-04-06 21:00:00|688.08|685.78|692.99|690.69|695.12|692.82|687.12|684.82|5062
1712440800000|2024-04-06 22:00:00|692.97|690.67|699.59|697.29|699.68|697.38|690.13|687.83|7410
1712444400000|2024-04-06 23:00:00|699.51|697.21|695.36|693.06|704.48|702.18|694.94|692.64|7271
1712448000000|2024-04-07 00:00:00|695.37|693.07|701.07|698.77|710.83|708.53|694.09|691.79|8119
1712451600000|2024-04-07 01:00:00|701.04|698.74|695.14|692.84|701.81|699.51|692.73|690.43|8103
1712455200000|2024-04-07 02:00:00|695.25|692.95|687.59|685.29|698.82|696.52|685.22|682.92|7549
1712458800000|2024-04-07 03:00:00|687.61|685.31|688.13|685.83|691.63|689.33|683.02|680.72|7603
1712462400000|2024-04-07 04:00:00|688.18|685.88|684.55|682.25|690.68|688.38|684.26|681.96|6895
1712466000000|2024-04-07 05:00:00|684.56|682.26|683.18|680.88|686.89|684.59|681.26|678.96|5690
1712469600000|2024-04-07 06:00:00|683.17|680.87|678.16|675.86|683.28|680.98|676.65|674.35|6900
1712473200000|2024-04-07 07:00:00|678.17|675.87|678.07|675.77|681.37|679.07|677.27|674.97|6092
1712476800000|2024-04-07 08:00:00|678.06|675.76|680.59|678.29|683.92|681.62|677.67|675.37|5303
1712480400000|2024-04-07 09:00:00|680.6|678.3|684.39|682.09|686.65|684.35|678.81|676.51|5436
1712484000000|2024-04-07 10:00:00|684.38|682.08|680.08|677.78|684.38|682.08|679.72|677.42|4820
1712487600000|2024-04-07 11:00:00|679.98|677.68|680.33|678.03|683.06|680.76|679.92|677.62|4044
1712491200000|2024-04-07 12:00:00|680.31|678.01|682.95|680.65|686.17|683.87|678.99|676.69|5215
1712494800000|2024-04-07 13:00:00|682.94|680.64|685.76|683.46|690.02|687.72|682.66|680.36|6109
1712498400000|2024-04-07 14:00:00|685.74|683.44|690.75|688.45|695.13|692.83|683.79|681.49|6566
1712502000000|2024-04-07 15:00:00|690.76|688.46|684.68|682.38|693.35|691.05|682.61|680.31|7152
1712505600000|2024-04-07 16:00:00|684.76|682.46|688.93|686.63|694.33|692.03|683.69|681.39|7656
1712509200000|2024-04-07 17:00:00|688.91|686.61|684.91|682.61|688.96|686.66|682.3|680|5956
1712512800000|2024-04-07 18:00:00|684.9|682.6|687.56|685.26|691.58|689.28|682.68|680.38|6894
1712516400000|2024-04-07 19:00:00|687.55|685.25|683.13|677.83|689.25|686.95|682.82|677.52|6032
1712520000000|2024-04-07 20:00:00|683.15|677.85|681.42|679.12|687.01|681.71|681.27|677.44|5133
1712523600000|2024-04-07 21:00:00|681.4|679.1|679.11|676.81|684.19|681.89|679.04|676.74|3747
1712527200000|2024-04-07 22:00:00|679.14|676.84|679.69|677.39|680.67|678.37|676.9|674.6|3417
1712530800000|2024-04-07 23:00:00|679.7|677.4|686.22|683.92|688.83|686.53|679.18|676.88|4476
1712534400000|2024-04-08 00:00:00|686.24|683.94|691.91|689.61|694.1|691.8|682.42|680.12|6497
1712538000000|2024-04-08 01:00:00|691.9|689.6|698.44|696.14|701.77|699.47|688.31|686.01|6434
1712541600000|2024-04-08 02:00:00|698.43|696.13|696.07|693.77|705.54|703.24|694.13|691.83|5745
1712545200000|2024-04-08 03:00:00|696.06|693.76|692.61|690.31|697.14|694.84|687.5|685.2|5711
1712548800000|2024-04-08 04:00:00|692.6|690.3|695.67|693.37|697.26|694.96|689.34|687.04|5670
1712552400000|2024-04-08 05:00:00|695.66|693.36|692.29|689.99|697.22|694.92|691.91|689.61|5887
1712556000000|2024-04-08 06:00:00|692.38|690.08|690.39|688.09|693.57|691.27|690.04|687.74|5465
1712559600000|2024-04-08 07:00:00|690.41|688.11|692.08|689.78|696.15|693.85|687.59|685.29|5952
1712563200000|2024-04-08 08:00:00|692.1|689.8|696.21|693.91|699.97|697.67|690.92|688.62|7128
1712566800000|2024-04-08 09:00:00|696.18|693.88|696.25|693.95|699.89|697.59|694.44|692.14|7335
1712570400000|2024-04-08 10:00:00|696.19|693.89|708.08|705.78|713.09|710.79|696.07|693.77|7684
1712574000000|2024-04-08 11:00:00|707.91|705.61|710.43|708.13|712.27|709.97|704.03|701.73|6394
1712577600000|2024-04-08 12:00:00|710.42|708.12|693.67|691.37|710.89|708.59|692.71|690.41|6007
1712581200000|2024-04-08 13:00:00|693.48|691.18|693.65|691.35|696.13|693.83|692.24|689.94|5776
1712584800000|2024-04-08 14:00:00|693.67|691.37|686.11|679.21|696.83|694.53|679.61|675.69|6016
1712588400000|2024-04-08 15:00:00|686.08|679.18|684.66|677.76|688.12|681.22|683.94|677.04|4504
1712592000000|2024-04-08 16:00:00|684.65|677.75|685.69|678.79|687.57|680.67|684.09|677.19|4763
1712595600000|2024-04-08 17:00:00|685.7|678.8|686.85|679.95|687.97|681.07|683.65|676.75|4467
1712599200000|2024-04-08 18:00:00|686.94|680.04|691.08|684.18|694.28|687.38|685.72|678.82|4536
1712602800000|2024-04-08 19:00:00|691.06|684.16|685.65|680.45|692.46|685.56|683.92|678.72|3858
1712606400000|2024-04-08 20:00:00|685.62|680.42|687.44|682.24|688.69|683.49|684.17|678.97|3737
1712610000000|2024-04-08 21:00:00|687.47|682.27|687.96|682.76|690.82|685.62|686.81|681.61|3202
1712613600000|2024-04-08 22:00:00|687.92|682.72|687.94|682.74|689.47|684.27|685.79|680.59|4165
1712617200000|2024-04-08 23:00:00|687.89|682.69|683.9|678.7|688.22|683.02|682.8|677.6|4253
1712620800000|2024-04-09 00:00:00|683.98|678.78|682.73|677.53|688.67|683.47|681.45|676.25|5715
1712624400000|2024-04-09 01:00:00|682.71|677.51|684.05|678.85|687.32|682.12|677.28|672.08|6801
1712628000000|2024-04-09 02:00:00|684.1|678.9|681.88|676.68|684.11|678.91|680.67|675.47|4962
1712631600000|2024-04-09 03:00:00|681.86|676.66|679.19|673.99|690.9|685.7|678.31|673.11|5987
1712635200000|2024-04-09 04:00:00|679.21|674.01|681.13|675.93|682.55|677.35|677.6|672.4|5328
1712638800000|2024-04-09 05:00:00|681.1|675.9|681.67|676.47|683.52|678.32|679.52|674.32|4752
1712642400000|2024-04-09 06:00:00|681.64|676.44|674.9|669.7|682.42|677.22|672.51|667.31|5134
1712646000000|2024-04-09 07:00:00|674.91|669.71|671.38|666.18|676.29|671.09|669.82|664.62|4427
1712649600000|2024-04-09 08:00:00|671.37|666.17|668.88|663.68|672.16|666.96|659.7|654.5|6808
1712653200000|2024-04-09 09:00:00|668.83|663.63|679.36|674.16|680.23|675.03|666.52|661.32|6055
1712656800000|2024-04-09 10:00:00|679.26|674.06|676.26|671.06|680.51|675.31|675.85|670.65|4812
1712660400000|2024-04-09 11:00:00|676.28|671.08|676.71|671.51|680.54|675.34|676|670.8|4534
1712664000000|2024-04-09 12:00:00|676.77|671.57|673.11|667.91|679.08|673.88|667.19|661.99|5437
1712667600000|2024-04-09 13:00:00|673.09|667.89|686.2|681|691.02|685.82|669.74|664.54|8340
1712671200000|2024-04-09 14:00:00|686.16|680.96|691.09|685.89|697.51|692.31|682.59|677.39|8847
1712674800000|2024-04-09 15:00:00|690.8|685.6|688.93|685.43|690.95|686.65|684.31|680.09|7657
1712678400000|2024-04-09 16:00:00|688.94|685.44|685.31|681.81|695.76|692.26|677.93|674.43|7830
1712682000000|2024-04-09 17:00:00|685.32|681.82|674.09|670.59|690.48|686.98|672.02|668.52|7386
1712685600000|2024-04-09 18:00:00|673.96|670.46|673.66|670.16|677.59|674.09|672.3|668.8|5810
1712689200000|2024-04-09 19:00:00|673.63|670.13|675.41|671.91|676.35|672.85|671.52|668.02|4651
1712692800000|2024-04-09 20:00:00|675.39|671.89|678.89|675.39|679.76|676.26|673.47|669.97|4170
1712696400000|2024-04-09 21:00:00|678.84|675.34|674.97|671.47|680.11|676.61|673.94|670.44|4255
1712700000000|2024-04-09 22:00:00|675.07|671.57|678.83|675.33|680.03|676.53|674.31|670.81|4292
1712703600000|2024-04-09 23:00:00|678.84|675.34|673.32|669.82|679.51|676.01|671.97|668.47|6192
1712707200000|2024-04-10 00:00:00|673.18|669.68|669.6|666.1|675.16|671.66|668.08|664.58|5003
1712710800000|2024-04-10 01:00:00|669.58|666.08|646.8|643.3|669.97|666.47|639.36|635.86|7925
1712714400000|2024-04-10 02:00:00|646.81|643.31|622.66|619.16|651.81|648.31|621.98|618.48|7155
1712718000000|2024-04-10 03:00:00|622.65|619.15|627.24|623.74|628.04|624.54|613|609.5|4994
1712721600000|2024-04-10 04:00:00|627.25|623.75|625.87|622.37|627.54|624.04|621.12|617.62|2911
1712725200000|2024-04-10 05:00:00|625.9|622.4|628.59|625.09|634.62|631.12|625.06|621.56|3705
1712728800000|2024-04-10 06:00:00|628.57|625.07|632.56|629.06|634.64|631.14|626.64|623.14|4117
1712732400000|2024-04-10 07:00:00|632.58|629.08|630.66|627.16|633.7|630.2|630.16|626.66|4303
1712736000000|2024-04-10 08:00:00|630.67|627.17|629.08|625.58|632.71|629.21|624.08|620.58|4936
1712739600000|2024-04-10 09:00:00|629.05|625.55|620.87|617.37|629.12|625.62|615.91|612.41|4637
1712743200000|2024-04-10 10:00:00|620.65|617.15|617|613.5|621.03|617.53|605.84|602.34|5150
1712746800000|2024-04-10 11:00:00|617.01|613.51|615.07|611.57|617.54|614.04|612.24|608.74|4228
1712750400000|2024-04-10 12:00:00|615.05|611.55|612.67|609.17|615.9|612.4|598.68|595.18|5773
1712754000000|2024-04-10 13:00:00|612.68|609.18|613.57|610.07|615.95|612.45|609.24|605.74|5006
1712757600000|2024-04-10 14:00:00|613.54|610.04|618.54|615.04|621.12|617.62|610.94|607.44|4242
1712761200000|2024-04-10 15:00:00|618.56|615.06|614.36|610.86|618.69|615.19|613.37|609.87|4091
1712764800000|2024-04-10 16:00:00|614.37|610.87|622.5|619|623.74|620.24|609.26|605.76|5416
1712768400000|2024-04-10 17:00:00|622.49|618.99|616.29|612.79|623.37|619.87|615.63|612.13|5127
1712772000000|2024-04-10 18:00:00|616.39|612.89|610.4|606.9|616.7|613.2|607.62|604.12|4609
1712775600000|2024-04-10 19:00:00|610.37|606.87|619.58|616.08|619.67|616.17|608.5|605|5454
1712779200000|2024-04-10 20:00:00|619.63|616.13|621.51|618.01|626.73|623.23|617.47|613.97|5802
1712782800000|2024-04-10 21:00:00|621.52|618.02|624.75|621.25|625.2|621.7|619.93|616.43|3294
1712786400000|2024-04-10 22:00:00|624.7|621.2|629.47|625.97|635.48|631.98|624.05|620.55|5594
1712790000000|2024-04-10 23:00:00|629.45|625.95|631.28|627.78|631.78|628.28|627.22|623.72|3485
1712793600000|2024-04-11 00:00:00|631.32|627.82|624.35|620.85|631.41|627.91|621.76|618.26|5960
1712797200000|2024-04-11 01:00:00|624.26|620.76|618.13|614.63|625.78|622.28|617.53|614.03|5283
1712800800000|2024-04-11 02:00:00|618.14|614.64|622.9|619.4|624.95|621.45|616.64|613.14|5471
1712804400000|2024-04-11 03:00:00|622.88|619.38|621.49|617.99|623.43|619.93|619.8|616.3|4421
1712808000000|2024-04-11 04:00:00|621.48|617.98|617.94|614.44|622.3|618.8|614.64|611.14|4737
1712811600000|2024-04-11 05:00:00|617.92|614.42|615.19|611.69|619.48|615.98|613.59|610.09|4520
1712815200000|2024-04-11 06:00:00|615.24|611.74|620.18|616.68|620.65|617.15|615.19|611.69|4103
1712818800000|2024-04-11 07:00:00|620.16|616.66|621.45|617.95|628.81|625.31|619.98|616.48|5088
1712822400000|2024-04-11 08:00:00|621.48|617.98|620.36|616.86|623.58|620.08|619.33|615.83|4720
1712826000000|2024-04-11 09:00:00|620.37|616.87|615.24|611.74|620.48|616.98|614.77|611.27|4653
1712829600000|2024-04-11 10:00:00|615.23|611.73|612.35|608.85|616.48|612.98|611.41|607.91|4904
1712833200000|2024-04-11 11:00:00|612.34|608.84|608.62|605.12|614.39|610.89|607.05|603.55|4986
1712836800000|2024-04-11 12:00:00|608.65|605.15|613.04|609.54|615.31|611.81|605.14|601.64|7460
1712840400000|2024-04-11 13:00:00|613|609.5|608.13|604.63|613.63|610.13|602.05|598.55|7859
1712844000000|2024-04-11 14:00:00|608.16|604.66|606.34|602.84|608.41|604.91|601.93|598.43|7692
1712847600000|2024-04-11 15:00:00|606.29|602.79|613.62|610.12|614.06|610.56|606.02|602.52|6389
1712851200000|2024-04-11 16:00:00|613.64|610.14|613.18|609.68|616.4|612.9|609.79|606.29|6657
1712854800000|2024-04-11 17:00:00|613.14|609.64|612.27|608.77|615.3|611.8|610.25|606.75|5143
1712858400000|2024-04-11 18:00:00|612.29|608.79|611.81|608.31|613.09|609.59|609.1|605.6|4039
1712862000000|2024-04-11 19:00:00|611.82|608.32|610.1|606.6|614.82|611.32|608.86|605.36|3417
1712865600000|2024-04-11 20:00:00|610.08|606.58|615.89|612.39|616.43|612.93|608.18|604.68|4221
1712869200000|2024-04-11 21:00:00|615.9|612.4|615.64|612.14|618.29|614.79|613.52|610.02|4236
1712872800000|2024-04-11 22:00:00|615.66|612.16|615.71|612.21|616.24|612.74|612.92|609.42|3584
1712876400000|2024-04-11 23:00:00|615.68|612.18|616.03|612.53|616.47|612.97|613.25|609.75|3638
1712880000000|2024-04-12 00:00:00|616.02|612.52|614.87|611.37|620.27|616.77|611.59|608.09|4333
1712883600000|2024-04-12 01:00:00|614.93|611.43|613.98|610.48|616|612.5|612.64|609.14|5049
1712887200000|2024-04-12 02:00:00|613.99|610.49|616.87|613.37|619.93|616.43|612.77|609.27|4970
1712890800000|2024-04-12 03:00:00|616.88|613.38|616.79|613.29|618.4|614.9|615.73|612.23|4659
1712894400000|2024-04-12 04:00:00|616.72|613.22|617.44|613.94|618.98|615.48|613.72|610.22|3254
1712898000000|2024-04-12 05:00:00|617.43|613.93|609.89|606.39|617.43|613.93|609.86|606.36|3068
1712901600000|2024-04-12 06:00:00|609.86|606.36|612.84|609.34|613.82|610.32|607.45|603.95|3926
1712905200000|2024-04-12 07:00:00|612.78|609.28|611.46|607.96|613.66|610.16|610.38|606.88|5899
1712908800000|2024-04-12 08:00:00|611.47|607.97|610.06|606.56|612.35|608.85|608.33|604.83|5285
1712912400000|2024-04-12 09:00:00|610.07|606.57|609.8|606.3|612.6|609.1|607.88|604.38|5252
1712916000000|2024-04-12 10:00:00|609.79|606.29|608.44|604.94|609.87|606.37|605.11|601.61|4678
1712919600000|2024-04-12 11:00:00|608.43|604.93|607.64|604.14|609.88|606.38|607.6|604.1|3309
1712923200000|2024-04-12 12:00:00|607.67|604.17|599.03|595.53|607.71|604.21|596.44|592.94|5752
1712926800000|2024-04-12 13:00:00|599.02|595.52|588.11|584.61|599.02|595.52|582.36|578.86|8132
1712930400000|2024-04-12 14:00:00|588.25|584.75|581.62|578.12|591|587.5|576.8|573.3|7081
1712934000000|2024-04-12 15:00:00|581.66|578.16|581.75|578.25|588.68|585.18|580.73|577.23|5972
1712937600000|2024-04-12 16:00:00|581.72|578.22|576.04|572.54|584.18|580.68|574.24|570.74|7901
1712941200000|2024-04-12 17:00:00|576|572.5|556.5|553|577.29|573.79|546.62|543.12|9703
1712944800000|2024-04-12 18:00:00|556.44|552.94|517.35|513.85|557.66|554.16|509.37|505.87|9395
1712948400000|2024-04-12 19:00:00|517.2|513.7|532.25|528.75|532.77|529.27|511.16|507.66|10334
1712952000000|2024-04-12 20:00:00|532.09|528.59|531.26|527.76|537.81|534.31|527.57|524.07|6660
1712991600000|2024-04-13 07:00:00|552.57|549.07|548.1|544.6|553.52|550.02|546.9|543.4|6843
1712995200000|2024-04-13 08:00:00|548.07|544.57|539.35|535.85|548.61|545.11|538.72|535.22|6015
1712998800000|2024-04-13 09:00:00|539.34|535.84|534.64|531.14|540.35|536.85|534.52|531.02|6917
1713002400000|2024-04-13 10:00:00|534.61|531.11|537.29|533.79|538.29|534.79|531.7|528.2|6017
1713006000000|2024-04-13 11:00:00|537.2|533.7|536.68|533.18|544.05|540.55|536.65|533.15|6427
1713009600000|2024-04-13 12:00:00|536.69|533.19|539.37|535.87|541.84|538.34|530.45|526.95|7162
1713013200000|2024-04-13 13:00:00|539.36|535.86|535.58|532.08|542.43|538.93|534.73|531.23|6666
1713016800000|2024-04-13 14:00:00|535.6|532.1|531.49|527.99|536.86|533.36|528.39|524.89|7346
1713020400000|2024-04-13 15:00:00|531.52|528.02|529.88|526.38|536.96|533.46|527.64|524.14|7830
1713024000000|2024-04-13 16:00:00|529.87|526.37|512|508.5|531.88|528.38|509.19|505.69|10445
1713027600000|2024-04-13 17:00:00|512.02|508.52|496.23|492.73|512.29|508.79|487.56|484.06|12178
1713031200000|2024-04-13 18:00:00|496.13|492.63|507.17|503.67|508.79|505.29|492.93|489.43|10827
1713034800000|2024-04-13 19:00:00|507.23|503.73|484.1|480.6|508.49|504.99|476.71|473.21|10041
1713038400000|2024-04-13 20:00:00|484.29|480.79|465.25|461.75|487.37|483.87|457.07|453.57|12055
1713042000000|2024-04-13 21:00:00|465.24|461.74|475.02|468.02|475.38|470.73|447.03|440.03|10020
1713045600000|2024-04-13 22:00:00|474.95|467.95|483.72|476.72|489.58|482.58|465.25|458.25|11886
1713049200000|2024-04-13 23:00:00|483.65|476.65|483.79|476.79|492.35|485.35|482.58|475.58|11161
1713052800000|2024-04-14 00:00:00|483.78|476.78|472.84|465.84|485.88|478.88|467.02|460.02|11012
1713056400000|2024-04-14 01:00:00|472.9|465.9|473.74|466.74|477.92|470.92|466.82|459.82|10715
1713060000000|2024-04-14 02:00:00|473.71|466.71|470.79|463.79|476.4|469.4|467.54|460.54|9463
1713063600000|2024-04-14 03:00:00|470.78|463.78|466.69|459.69|471.2|464.2|457.26|450.26|10136
1713067200000|2024-04-14 04:00:00|466.56|459.56|482.39|475.39|484.7|477.7|464.4|457.4|10329
1713070800000|2024-04-14 05:00:00|482.34|475.34|492.79|485.79|495.14|488.14|480.91|473.91|10045
1713074400000|2024-04-14 06:00:00|492.77|485.77|500.25|493.25|504.1|497.1|489.96|482.96|8271
1713078000000|2024-04-14 07:00:00|500.23|493.23|501.62|494.62|503.18|496.18|497.33|490.33|5570
1713081600000|2024-04-14 08:00:00|501.63|494.63|502.11|495.11|509.25|502.25|498.76|491.76|5633
1713085200000|2024-04-14 09:00:00|502.08|495.08|498.38|491.38|506.93|499.93|494.26|487.26|7659
1713088800000|2024-04-14 10:00:00|498.36|491.36|499.94|492.94|503.18|496.18|497.1|490.1|5258
1713092400000|2024-04-14 11:00:00|499.96|492.96|483.22|476.22|500.61|493.61|480.2|473.2|7654
1713096000000|2024-04-14 12:00:00|483.17|476.17|489.56|482.56|496.28|489.28|482.89|475.89|7991
1713099600000|2024-04-14 13:00:00|489.46|482.46|483.28|476.28|493.5|486.5|482.98|475.98|8775
1713103200000|2024-04-14 14:00:00|483.23|476.23|486.88|479.88|491.19|484.19|475.92|468.92|9473
1713106800000|2024-04-14 15:00:00|486.8|479.8|487.68|480.68|494.68|487.68|484.93|477.93|9246
1713110400000|2024-04-14 16:00:00|487.66|480.66|494.3|487.3|500.9|493.9|486.03|479.03|9771
1713114000000|2024-04-14 17:00:00|494.27|487.27|484.66|477.66|497.92|490.92|471.18|464.18|11812
1713117600000|2024-04-14 18:00:00|484.7|477.7|495.55|488.55|498.33|491.33|483.17|476.17|10372
1713121200000|2024-04-14 19:00:00|495.51|488.51|492.12|482.12|497.39|490.39|489.35|481.13|8233
1713124800000|2024-04-14 20:00:00|492.15|482.15|487.98|480.98|495.84|485.84|486.5|479.23|5933
1713128400000|2024-04-14 21:00:00|487.99|480.99|492.41|485.41|493.14|486.14|484.86|477.86|3751
1713132000000|2024-04-14 22:00:00|492.4|485.4|519.79|512.79|520.98|513.98|491.7|484.7|8488
1713135600000|2024-04-14 23:00:00|519.78|512.78|529.69|522.69|534.17|527.17|517.28|510.28|7203
1713139200000|2024-04-15 00:00:00|529.68|522.68|524.23|517.23|537.55|530.55|523.53|516.53|9601
1713142800000|2024-04-15 01:00:00|524.2|517.2|525.51|518.51|528.33|521.33|518.69|511.69|8087
1713146400000|2024-04-15 02:00:00|525.37|518.37|523.82|516.82|526.39|519.39|518.44|511.44|7764
1713150000000|2024-04-15 03:00:00|523.9|516.9|529.01|522.01|532.93|525.93|522.66|515.66|5344
1713153600000|2024-04-15 04:00:00|529.02|522.02|531.23|527.73|533.92|528.06|524.07|517.07|6915
1713157200000|2024-04-15 05:00:00|531.27|527.77|541.78|538.28|547.49|543.99|530.24|526.74|6338
1713160800000|2024-04-15 06:00:00|541.75|538.25|555.22|551.72|557.45|553.95|539|535.5|6860
1713164400000|2024-04-15 07:00:00|555.29|551.79|561.95|558.45|570.16|566.66|552|548.5|8297
1713168000000|2024-04-15 08:00:00|561.94|558.44|559.74|556.24|566.21|562.71|558.42|554.92|6605
1713171600000|2024-04-15 09:00:00|559.8|556.3|560.14|556.64|563.44|559.94|555.28|551.78|5983
1713175200000|2024-04-15 10:00:00|560.28|556.78|559|555.5|561.68|558.18|555.02|551.52|5170
1713178800000|2024-04-15 11:00:00|558.99|555.49|543.32|539.82|561.52|558.02|542.88|539.38|7848
1713182400000|2024-04-15 12:00:00|543.51|540.01|542.08|538.58|544.89|541.39|539.16|535.66|5228
1713186000000|2024-04-15 13:00:00|542.09|538.59|533.03|529.53|547.13|543.63|532.76|529.26|6840
1713189600000|2024-04-15 14:00:00|533.05|529.55|515.46|511.96|536.54|533.04|514.78|511.28|10053
1713193200000|2024-04-15 15:00:00|515.47|511.97|521.73|518.23|521.94|518.44|510.32|506.82|8758
1713196800000|2024-04-15 16:00:00|521.79|518.29|513.45|509.95|524.81|521.31|510.04|506.54|7967
1713200400000|2024-04-15 17:00:00|513.48|509.98|509.35|505.85|518.85|515.35|504.39|500.89|8267
1713204000000|2024-04-15 18:00:00|509.33|505.83|498.58|495.08|511.91|508.41|497.56|494.06|8793
1713207600000|2024-04-15 19:00:00|498.59|495.09|508.99|505.49|514.42|510.92|493.04|489.54|6707
1713211200000|2024-04-15 20:00:00|509.04|505.54|502.32|498.82|510.55|507.05|500.24|496.74|6252
1713214800000|2024-04-15 21:00:00|502.31|498.81|507.89|504.39|508.42|504.92|499.71|496.21|4714
1713218400000|2024-04-15 22:00:00|507.9|504.4|513.12|509.62|513.99|510.49|504.79|501.29|4165
1713222000000|2024-04-15 23:00:00|513.08|509.58|510.19|506.69|513.08|509.58|507.3|503.8|5796
1713225600000|2024-04-16 00:00:00|510.18|506.68|505.41|501.91|512.05|508.55|499.89|496.39|8709
1713229200000|2024-04-16 01:00:00|505.45|501.95|503.31|499.81|512.17|508.67|501.53|498.03|8486
1713232800000|2024-04-16 02:00:00|503.3|499.8|493.16|489.66|505.31|501.81|490.8|487.3|6975
1713236400000|2024-04-16 03:00:00|493.15|489.65|483.08|479.58|496.62|493.12|481.86|478.36|6359
1713240000000|2024-04-16 04:00:00|483.02|479.52|476.64|473.14|485.22|481.72|471.67|468.17|9039
1713243600000|2024-04-16 05:00:00|476.62|473.12|482.17|478.67|484.71|481.21|475.07|471.57|5994
1713247200000|2024-04-16 06:00:00|482.18|478.68|491.2|487.7|493.8|490.3|481.45|477.95|6436
1713250800000|2024-04-16 07:00:00|491.1|487.6|495.41|491.91|498.42|494.92|490.09|486.59|5409
1713254400000|2024-04-16 08:00:00|495.42|491.92|490.54|487.04|495.53|492.03|488.54|485.04|5264
1713258000000|2024-04-16 09:00:00|490.53|487.03|486.56|483.06|494.31|490.81|485.56|482.06|6041
1713261600000|2024-04-16 10:00:00|486.61|483.11|481|477.5|487.92|484.42|470.51|467.01|8607
1713265200000|2024-04-16 11:00:00|480.99|477.49|488.35|484.85|490.08|486.58|478.21|474.71|7843
1713268800000|2024-04-16 12:00:00|488.16|484.66|486.7|483.2|491.93|488.43|483.5|480|6997
1713272400000|2024-04-16 13:00:00|486.68|483.18|478.85|475.35|487.81|484.31|472.29|468.79|8051
1713276000000|2024-04-16 14:00:00|478.77|475.27|472.73|469.23|485.11|481.61|472.01|468.51|8668
1713279600000|2024-04-16 15:00:00|472.76|469.26|470.47|466.97|477.06|473.56|468.83|465.33|8663
1713283200000|2024-04-16 16:00:00|470.45|466.95|481.36|477.86|481.53|478.03|465.93|462.43|8177
1713286800000|2024-04-16 17:00:00|481.46|477.96|482.12|478.62|488.55|485.05|479.06|475.56|7919
1713290400000|2024-04-16 18:00:00|482.08|478.58|486.04|482.54|489.11|485.61|480.13|476.63|7840
1713294000000|2024-04-16 19:00:00|486.03|482.53|481.28|477.78|487.46|483.96|479.84|476.34|6875
1713297600000|2024-04-16 20:00:00|481.3|477.8|485.55|482.05|485.89|482.39|480.71|477.21|4629
1713301200000|2024-04-16 21:00:00|485.56|482.06|492.02|488.52|495.6|492.1|484.91|481.41|5451
1713304800000|2024-04-16 22:00:00|491.93|488.43|492.51|489.01|492.51|489.01|489.33|485.83|2833
1713308400000|2024-04-16 23:00:00|492.48|488.98|488.95|485.45|492.48|488.98|487.87|484.37|3821
1713312000000|2024-04-17 00:00:00|488.97|485.47|488.36|484.86|492.51|489.01|483.95|480.45|5516
1713315600000|2024-04-17 01:00:00|488.35|484.85|488.56|485.06|490.65|487.15|481.79|478.29|7622
1713319200000|2024-04-17 02:00:00|488.61|485.11|485.43|481.93|489.77|486.27|483.3|479.8|7582
1713322800000|2024-04-17 03:00:00|485.44|481.94|484.84|481.34|487.97|484.47|482.46|478.96|6303
1713326400000|2024-04-17 04:00:00|484.86|481.36|489.17|485.67|491.04|487.54|481.76|478.26|5949
1713330000000|2024-04-17 05:00:00|489.13|485.63|482.66|479.16|490.91|487.41|481.7|478.2|6211
1713333600000|2024-04-17 06:00:00|482.68|479.18|481.5|478|483.24|479.74|479.9|476.4|5624
1713337200000|2024-04-17 07:00:00|481.49|477.99|476.3|472.8|482.09|478.59|472.88|469.38|6561
1713340800000|2024-04-17 08:00:00|476.32|472.82|476.47|472.97|479.17|475.67|474.48|470.98|6805
1713344400000|2024-04-17 09:00:00|476.49|472.99|476.42|472.92|478.87|475.37|475.3|471.8|5907
1713348000000|2024-04-17 10:00:00|476.48|472.98|469.65|466.15|476.63|473.13|468.29|464.79|6849
1713351600000|2024-04-17 11:00:00|469.64|466.14|465.69|462.19|471.95|468.45|465.36|461.86|5184
1713355200000|2024-04-17 12:00:00|465.73|462.23|464.6|461.1|468.09|464.59|459.82|456.32|6245
1713358800000|2024-04-17 13:00:00|464.66|461.16|468.1|464.6|470.33|466.83|463.01|459.51|7851
1713362400000|2024-04-17 14:00:00|468.11|464.61|459.59|456.09|468.2|464.7|452.7|449.2|9963
1713366000000|2024-04-17 15:00:00|459.66|456.16|454.07|450.57|460.78|457.28|450.51|447.01|10922
1713369600000|2024-04-17 16:00:00|454.16|450.66|452.59|449.09|461.08|457.58|448.87|445.37|10140
1713373200000|2024-04-17 17:00:00|452.58|449.08|465.69|462.19|467.99|464.49|452.09|448.59|8116
1713376800000|2024-04-17 18:00:00|465.71|462.21|472.64|469.14|476.35|472.85|464.21|460.71|8142
1713380400000|2024-04-17 19:00:00|472.62|469.12|467.96|464.46|472.79|469.29|462.35|458.85|8403
1713384000000|2024-04-17 20:00:00|468|464.5|464.74|461.24|471.42|467.92|463.05|459.55|6496
1713387600000|2024-04-17 21:00:00|464.73|461.23|468.04|464.54|473.56|470.06|464.73|461.23|5920
1713391200000|2024-04-17 22:00:00|468.07|464.57|470.46|466.96|470.73|467.23|465.02|461.52|6404
1713394800000|2024-04-17 23:00:00|470.51|467.01|465.47|461.97|472.33|468.83|464.48|460.98|6035
1713398400000|2024-04-18 00:00:00|465.6|462.1|463.99|460.49|468.49|464.99|455.08|451.58|8514
1713402000000|2024-04-18 01:00:00|463.94|460.44|470.96|467.46|473.39|469.89|463.39|459.89|8308
1713405600000|2024-04-18 02:00:00|470.97|467.47|474.44|470.94|475.45|471.95|468.67|465.17|6313
1713409200000|2024-04-18 03:00:00|474.43|470.93|476.35|472.85|483.2|479.7|474.33|470.83|7640
1713412800000|2024-04-18 04:00:00|476.31|472.81|473.89|470.39|477.77|474.27|473.04|469.54|6486
1713416400000|2024-04-18 05:00:00|473.88|470.38|470.87|467.37|477.05|473.55|470.4|466.9|6527
1713420000000|2024-04-18 06:00:00|470.91|467.41|467.78|464.28|472.66|469.16|461.61|458.11|7365
1713423600000|2024-04-18 07:00:00|467.85|464.35|470.82|467.32|474.87|471.37|465.45|461.95|8456
1713427200000|2024-04-18 08:00:00|470.85|467.35|479.25|475.75|482.4|478.9|467.61|464.11|8896
1713430800000|2024-04-18 09:00:00|479.22|475.72|484.3|480.8|485.96|482.46|478.78|475.28|8400
1713434400000|2024-04-18 10:00:00|484.27|480.77|483.49|479.99|487.6|484.1|481.29|477.79|7383
1713438000000|2024-04-18 11:00:00|483.48|479.98|485.26|481.76|490.24|486.74|483.11|479.61|7358
1713441600000|2024-04-18 12:00:00|485.27|481.77|480.59|477.09|486.85|483.35|475.97|472.47|8272
1713445200000|2024-04-18 13:00:00|480.62|477.12|479.29|475.79|483.36|479.86|475.69|472.19|8884
1713448800000|2024-04-18 14:00:00|479.27|475.77|485.85|482.35|490.75|487.25|477.21|473.71|9336
1713452400000|2024-04-18 15:00:00|485.86|482.36|486.44|482.94|490.38|486.88|484.04|480.54|7453
1713456000000|2024-04-18 16:00:00|486.46|482.96|479.91|476.41|488.45|484.95|479.1|475.6|6647
1713459600000|2024-04-18 17:00:00|479.9|476.4|479.23|475.73|482.9|479.4|477.43|473.93|7074
1713463200000|2024-04-18 18:00:00|479.24|475.74|481.51|478.01|483.3|479.8|475.83|472.33|6585
1713466800000|2024-04-18 19:00:00|481.49|477.99|484.58|481.08|485.96|482.46|480.82|477.32|5119
1713470400000|2024-04-18 20:00:00|484.54|481.04|486.85|483.35|487.02|483.52|482.77|479.27|5014
1713474000000|2024-04-18 21:00:00|486.84|483.34|486.62|483.12|489.32|485.82|486.16|482.66|4001
1713477600000|2024-04-18 22:00:00|486.6|483.1|487.74|484.24|489.04|485.54|484.76|481.26|4400
1713481200000|2024-04-18 23:00:00|487.72|484.22|485.16|481.66|488.44|484.94|484.74|481.24|3373
1713484800000|2024-04-19 00:00:00|485.15|481.65|477.91|474.41|485.2|481.7|477.69|474.19|5606
1713488400000|2024-04-19 01:00:00|477.89|474.39|460.84|457.34|477.99|474.49|457.71|454.21|9153
1713492000000|2024-04-19 02:00:00|460.91|457.41|458.48|454.98|462.79|459.29|446.48|442.98|11456
1713495600000|2024-04-19 03:00:00|458.49|454.99|466.01|462.51|467.9|464.4|457.34|453.84|9167
1713499200000|2024-04-19 04:00:00|465.97|462.47|471.09|467.59|476.24|472.74|465.26|461.76|7617
1713502800000|2024-04-19 05:00:00|471.15|467.65|465.52|462.02|472.44|468.94|463.55|460.05|7381
1713506400000|2024-04-19 06:00:00|465.53|462.03|485.43|481.93|487.9|484.4|462.41|458.91|8405
1713510000000|2024-04-19 07:00:00|485.42|481.92|482.99|479.49|491.58|488.08|479.33|475.83|9334
1713513600000|2024-04-19 08:00:00|482.96|479.46|486.73|483.23|491.76|488.26|482.34|478.84|8448
1713517200000|2024-04-19 09:00:00|486.75|483.25|486.29|482.79|487.58|484.08|483.85|480.35|6446
1713520800000|2024-04-19 10:00:00|486.31|482.81|485.09|481.59|488.81|485.31|481.86|478.36|5327
1713524400000|2024-04-19 11:00:00|485.08|481.58|481.48|477.98|486.99|483.49|481.21|477.71|5985
1713528000000|2024-04-19 12:00:00|481.44|477.94|483.39|479.89|486.22|482.72|478.85|475.35|5635
1713531600000|2024-04-19 13:00:00|483.38|479.88|482.25|478.75|484.24|480.74|478.1|474.6|7530
1713535200000|2024-04-19 14:00:00|482.26|478.76|477.81|474.31|483.71|480.21|473.4|469.9|8311
1713538800000|2024-04-19 15:00:00|477.8|474.3|480.25|476.75|482.63|479.13|476.84|473.34|6364
1713542400000|2024-04-19 16:00:00|480.26|476.76|479.35|475.85|481.44|477.94|472.7|469.2|8441
1713546000000|2024-04-19 17:00:00|479.34|475.84|483.21|479.71|484.68|481.18|478.06|474.56|7199
1713549600000|2024-04-19 18:00:00|483.22|479.72|479.84|476.34|483.24|479.74|478.23|474.73|5593
1713553200000|2024-04-19 19:00:00|479.88|476.38|491.82|488.32|494.32|490.82|479.06|475.56|5411
1713556800000|2024-04-19 20:00:00|491.81|488.31|481.94|478.44|491.99|488.49|479.76|476.26|5817
1713596400000|2024-04-20 07:00:00|481.25|477.75|479.79|476.29|482.09|478.59|479.3|475.8|4893
1713600000000|2024-04-20 08:00:00|479.83|476.33|477.07|473.57|479.86|476.36|475.48|471.98|4683
1713603600000|2024-04-20 09:00:00|477.08|473.58|474.76|471.26|477.65|474.15|472.51|469.01|5596
1713607200000|2024-04-20 10:00:00|474.77|471.27|482.32|478.82|486.9|483.4|472.49|468.99|6562
1713610800000|2024-04-20 11:00:00|482.33|478.83|488.82|485.32|491.33|487.83|481.31|477.81|7448
1713614400000|2024-04-20 12:00:00|488.81|485.31|490.53|487.03|504.73|501.23|485.27|481.77|7437
1713618000000|2024-04-20 13:00:00|490.52|487.02|488.5|485|492.47|488.97|487.31|483.81|6433
1713621600000|2024-04-20 14:00:00|488.51|485.01|489.28|485.78|490.81|487.31|487.25|483.75|4831
1713625200000|2024-04-20 15:00:00|489.25|485.75|500.27|496.77|501.11|497.61|487.72|484.22|5511
1713628800000|2024-04-20 16:00:00|500.33|496.83|500.38|496.88|504.08|500.58|496.41|492.91|7724
1713632400000|2024-04-20 17:00:00|500.37|496.87|512.86|509.36|516.39|512.89|500.21|496.71|8848
1713636000000|2024-04-20 18:00:00|512.83|509.33|511.38|507.88|515.31|511.81|509.07|505.57|8261
1713639600000|2024-04-20 19:00:00|511.44|507.94|513.67|510.17|514.86|511.36|509.61|506.11|6258
1713643200000|2024-04-20 20:00:00|513.74|510.24|519.79|516.29|521.14|517.64|512.32|508.82|6492
1713646800000|2024-04-20 21:00:00|519.78|516.28|518.99|515.49|524.22|520.72|517.71|514.21|5752
1713650400000|2024-04-20 22:00:00|519|515.5|514.97|511.47|519.76|516.26|514.92|511.42|6290
1713654000000|2024-04-20 23:00:00|514.98|511.48|517.29|513.79|518.7|515.2|514.8|511.3|4273
1713657600000|2024-04-21 00:00:00|517.28|513.78|509.47|505.97|517.28|513.78|507.14|503.64|7398
1713661200000|2024-04-21 01:00:00|509.49|505.99|512.52|509.02|514.07|510.57|509.31|505.81|5700
1713664800000|2024-04-21 02:00:00|512.51|509.01|517.79|514.29|518.34|514.84|510.78|507.28|6955
1713668400000|2024-04-21 03:00:00|517.8|514.3|513.18|509.68|520.23|516.73|512.67|509.17|7435
1713672000000|2024-04-21 04:00:00|513.17|509.67|514.16|510.66|514.58|511.08|510.19|506.69|5325
1713675600000|2024-04-21 05:00:00|514.17|510.67|516.21|512.71|517.21|513.71|513.8|510.3|3977
1713679200000|2024-04-21 06:00:00|516.25|512.75|515.39|511.89|519.08|515.58|514.43|510.93|5120
1713682800000|2024-04-21 07:00:00|515.4|511.9|516.24|512.74|516.32|512.82|511.97|508.47|4185
1713686400000|2024-04-21 08:00:00|516.25|512.75|514.95|511.45|518.88|515.38|513.86|510.36|5671
1713690000000|2024-04-21 09:00:00|514.92|511.42|513.2|509.7|517.13|513.63|511.92|508.42|6271
1713693600000|2024-04-21 10:00:00|513.29|509.79|513.09|509.59|514.32|510.82|509.98|506.48|5474
1713697200000|2024-04-21 11:00:00|513.05|509.55|514.3|510.8|518.03|514.53|510.95|507.45|5270
1713700800000|2024-04-21 12:00:00|514.26|510.76|512.53|509.03|515.86|512.36|510.6|507.1|5476
1713704400000|2024-04-21 13:00:00|512.56|509.06|507.39|503.89|514.17|510.67|506|502.5|7078
1713708000000|2024-04-21 14:00:00|507.41|503.91|506.17|502.67|509.29|505.79|504.99|501.49|6211
1713711600000|2024-04-21 15:00:00|506.11|502.61|507.9|504.4|510.96|507.46|505.96|502.46|6264
1713715200000|2024-04-21 16:00:00|507.92|504.42|499.77|496.27|508.46|504.96|495.23|491.73|9284
1713718800000|2024-04-21 17:00:00|499.76|496.26|505.2|501.7|505.67|502.17|497.72|494.22|7041
1713722400000|2024-04-21 18:00:00|505.19|501.69|502.33|498.83|505.66|502.16|501.33|497.83|5634
1713726000000|2024-04-21 19:00:00|502.26|498.76|505.01|498.51|508.03|501.62|501.35|497.85|4480
1713729600000|2024-04-21 20:00:00|505|498.5|506.32|502.82|508.54|502.82|503.37|496.87|5645
1713733200000|2024-04-21 21:00:00|506.29|502.79|505.12|501.62|511.27|507.77|504.62|501.12|3447
1713736800000|2024-04-21 22:00:00|505.25|501.75|506.9|503.4|509.69|506.19|503.91|500.41|5669
1713740400000|2024-04-21 23:00:00|506.89|503.39|504.06|500.56|507.08|503.58|503.72|500.22|4490
1713744000000|2024-04-22 00:00:00|504.1|500.6|505.51|502.01|509.78|506.28|503.4|499.9|5077
1713747600000|2024-04-22 01:00:00|505.5|502|501.77|498.27|511.77|508.27|500.33|496.83|7549
1713751200000|2024-04-22 02:00:00|501.76|498.26|501.99|498.49|503.6|500.1|497.96|494.46|7845
1713754800000|2024-04-22 03:00:00|501.95|498.45|512.04|508.54|515.14|511.64|501.47|497.97|6389
1713758400000|2024-04-22 04:00:00|512.03|508.53|512.63|509.13|514.63|511.13|510.77|507.27|5501
1713762000000|2024-04-22 05:00:00|512.68|509.18|515.64|512.14|516.39|512.89|511.91|508.41|4855
1713765600000|2024-04-22 06:00:00|515.65|512.15|515.85|512.35|517.89|514.39|514.31|510.81|5524
1713769200000|2024-04-22 07:00:00|515.86|512.36|511.9|508.4|517.72|514.22|511.82|508.32|4963
1713772800000|2024-04-22 08:00:00|511.88|508.38|510.58|507.08|514.89|511.39|509.67|506.17|3852
1713776400000|2024-04-22 09:00:00|510.59|507.09|511.96|508.46|512.69|509.19|509.75|506.25|3654
1713780000000|2024-04-22 10:00:00|511.99|508.49|512.9|509.4|513.7|510.2|511.12|507.62|2889
1713783600000|2024-04-22 11:00:00|512.89|509.39|510.62|507.12|513.77|510.27|509.66|506.16|3342
1713787200000|2024-04-22 12:00:00|510.61|507.11|512.14|508.64|512.99|509.49|509.62|506.12|4442
1713790800000|2024-04-22 13:00:00|512.19|508.69|511.67|508.17|514.63|511.13|508.34|504.84|5690
1713794400000|2024-04-22 14:00:00|511.68|508.18|510.6|507.1|512.7|509.2|509.65|506.15|5778
1713798000000|2024-04-22 15:00:00|510.55|507.05|510.32|506.82|511.8|508.3|506.3|502.8|5508
1713801600000|2024-04-22 16:00:00|510.33|506.83|509.95|506.45|512.79|509.29|507.18|503.68|5060
1713805200000|2024-04-22 17:00:00|509.96|506.46|514.91|511.41|518.58|515.08|509.92|506.42|5416
1713808800000|2024-04-22 18:00:00|514.92|511.42|515.92|512.42|517.68|514.18|513.78|510.28|4847
1713812400000|2024-04-22 19:00:00|515.85|512.35|517.5|514|517.94|514.44|513.94|510.44|3858
1713816000000|2024-04-22 20:00:00|517.49|513.99|520.49|516.99|523.19|519.69|517.18|513.68|4165
1713819600000|2024-04-22 21:00:00|520.48|516.98|522.02|518.52|523.36|519.86|520.12|516.62|3384
1713823200000|2024-04-22 22:00:00|522|518.5|528.99|525.49|529.72|526.22|522|518.5|5224
1713826800000|2024-04-22 23:00:00|529.01|525.51|524.57|521.07|529.82|526.32|522.35|518.85|4974
1713830400000|2024-04-23 00:00:00|524.56|521.06|523.09|519.59|524.91|521.41|521.25|517.75|4462
1713834000000|2024-04-23 01:00:00|523.08|519.58|520.77|517.27|525.09|521.59|520.74|517.24|3717
1713837600000|2024-04-23 02:00:00|520.79|517.29|518.22|514.72|521.44|517.94|517.35|513.85|2734
1713841200000|2024-04-23 03:00:00|518.23|514.73|513.92|510.42|520.23|516.73|513.72|510.22|3989
1713844800000|2024-04-23 04:00:00|513.89|510.39|511.83|508.33|516.91|513.41|510.03|506.53|4588
1713848400000|2024-04-23 05:00:00|511.82|508.32|515.66|512.16|516.61|513.11|511.62|508.12|3787
1713852000000|2024-04-23 06:00:00|515.62|512.12|513.33|509.83|516.5|513|511.8|508.3|3257
1713855600000|2024-04-23 07:00:00|513.32|509.82|510.25|506.75|513.79|510.29|508.03|504.53|4572
1713859200000|2024-04-23 08:00:00|510.28|506.78|512.76|509.26|513.92|510.42|508.44|504.94|3332
1713862800000|2024-04-23 09:00:00|512.75|509.25|510.69|507.19|513.74|510.24|509.93|506.43|3565
1713866400000|2024-04-23 10:00:00|510.78|507.28|512.15|508.65|513.63|510.13|510.69|507.19|3684
1713870000000|2024-04-23 11:00:00|512.13|508.63|508.29|504.79|512.28|508.78|507.3|503.8|4933
1713873600000|2024-04-23 12:00:00|508.26|504.76|509.54|506.04|509.71|506.21|506.35|502.85|5056
1713877200000|2024-04-23 13:00:00|509.58|506.08|511.84|508.34|512.31|508.81|506.58|503.08|5369
1713880800000|2024-04-23 14:00:00|511.89|508.39|514.27|510.77|517.11|513.61|511.04|507.54|6997
1713884400000|2024-04-23 15:00:00|514.3|510.8|509.9|506.4|515.1|511.6|509.16|505.66|5877
1713888000000|2024-04-23 16:00:00|509.92|506.42|512.95|509.45|513.58|510.08|508.44|504.94|4788
1713891600000|2024-04-23 17:00:00|512.93|509.43|513.45|509.95|514.53|511.03|510.61|507.11|4491
1713895200000|2024-04-23 18:00:00|513.46|509.96|509.08|505.58|513.6|510.1|506.65|503.15|5060
1713898800000|2024-04-23 19:00:00|509.09|505.59|514.34|510.84|515.04|511.54|506.81|503.31|4628
1713902400000|2024-04-23 20:00:00|514.37|510.87|510.42|506.92|514.37|510.87|505.69|502.19|5367
1713906000000|2024-04-23 21:00:00|510.43|506.93|507.43|503.93|510.74|507.24|506.82|503.32|3258
1713909600000|2024-04-23 22:00:00|507.41|503.91|507.42|503.92|509.1|505.6|506.18|502.68|3333
1713913200000|2024-04-23 23:00:00|507.4|503.9|506.92|503.42|508|504.5|503.66|500.16|3277
1713916800000|2024-04-24 00:00:00|506.93|503.43|510.41|506.91|510.41|506.91|503.78|500.28|5129
1713920400000|2024-04-24 01:00:00|510.37|506.87|509.9|506.4|512.68|509.18|509.65|506.15|4833
1713924000000|2024-04-24 02:00:00|509.91|506.41|508.5|505|510.11|506.61|505.27|501.77|4888
1713927600000|2024-04-24 03:00:00|508.49|504.99|509.1|505.6|510.34|506.84|508.02|504.52|4591
1713931200000|2024-04-24 04:00:00|509.11|505.61|512.1|508.6|513.49|509.99|508.39|504.89|3383
1713934800000|2024-04-24 05:00:00|512.09|508.59|508.85|505.35|513|509.5|508.3|504.8|4871
1713938400000|2024-04-24 06:00:00|508.86|505.36|509.98|506.48|511.43|507.93|506.73|503.23|4649
1713942000000|2024-04-24 07:00:00|509.99|506.49|509.66|506.16|511.5|508|509.01|505.51|3328
1713945600000|2024-04-24 08:00:00|509.65|506.15|507.77|504.27|510.55|507.05|507.41|503.91|4003
1713949200000|2024-04-24 09:00:00|507.8|504.3|506.61|503.11|507.8|504.3|504.18|500.68|2408
1713952800000|2024-04-24 10:00:00|506.53|503.03|507.25|503.75|508.32|504.82|505.27|501.77|3538
1713956400000|2024-04-24 11:00:00|507.28|503.78|508.35|504.85|508.95|505.45|506.22|502.72|2433
1713960000000|2024-04-24 12:00:00|508.31|504.81|505.11|501.61|508.99|505.49|504.65|501.15|4196
1713963600000|2024-04-24 13:00:00|505.12|501.62|495.96|492.46|505.16|501.66|495.02|491.52|6757
1713967200000|2024-04-24 14:00:00|495.88|492.38|488.69|485.19|498.59|495.09|483.45|479.95|7795
1713970800000|2024-04-24 15:00:00|488.73|485.23|481.56|478.06|489.54|486.04|481.49|477.99|6665
1713974400000|2024-04-24 16:00:00|481.52|478.02|481.53|478.03|484.05|480.55|477.25|473.75|5496
1713978000000|2024-04-24 17:00:00|481.54|478.04|486.92|483.42|488.67|485.17|481.34|477.84|3467
1713981600000|2024-04-24 18:00:00|486.89|483.39|483.13|479.63|486.98|483.48|481.22|477.72|5144
1713985200000|2024-04-24 19:00:00|483.06|479.56|485.76|482.26|486.81|483.31|479.2|475.7|5600
1713988800000|2024-04-24 20:00:00|485.74|482.24|483.2|479.7|487.36|483.86|482.35|478.85|5488
1713992400000|2024-04-24 21:00:00|483.15|479.65|485.43|481.93|485.45|481.95|479.62|476.12|3675
1713996000000|2024-04-24 22:00:00|485.37|481.87|479.27|475.77|486.56|483.06|477.44|473.94|4073
1713999600000|2024-04-24 23:00:00|479.26|475.76|481.02|477.52|481.46|477.96|475.55|472.05|5737
1714003200000|2024-04-25 00:00:00|481.03|477.53|484.53|481.03|486.88|483.38|480.15|476.65|3903
1714006800000|2024-04-25 01:00:00|484.52|481.02|479.08|475.58|486.26|482.76|479.08|475.58|4234
1714010400000|2024-04-25 02:00:00|479.01|475.51|480.83|477.33|482.89|479.39|475.79|472.29|5757
1714014000000|2024-04-25 03:00:00|480.87|477.37|479.68|476.18|482.12|478.62|476.76|473.26|5166
1714017600000|2024-04-25 04:00:00|479.72|476.22|481.75|478.25|481.81|478.31|474.39|470.89|5639
1714021200000|2024-04-25 05:00:00|481.74|478.24|483.11|479.61|486.43|482.93|479.02|475.52|4652
1714024800000|2024-04-25 06:00:00|483.12|479.62|482.91|479.41|484.42|480.92|481.74|478.24|3367
1714028400000|2024-04-25 07:00:00|482.92|479.42|479.2|475.7|483.6|480.1|478.08|474.58|5130
1714032000000|2024-04-25 08:00:00|479.21|475.71|477.17|473.67|480.57|477.07|475.42|471.92|5753
1714035600000|2024-04-25 09:00:00|477.18|473.68|476.85|474.45|480.57|477.07|476.03|473.04|4478
1714039200000|2024-04-25 10:00:00|476.78|474.38|472.8|470.4|476.86|474.46|470.22|467.82|7670
1714042800000|2024-04-25 11:00:00|472.79|470.39|477.41|475.01|479.05|476.65|472.04|469.64|5109
1714046400000|2024-04-25 12:00:00|477.4|475|474.43|472.03|482.59|480.19|473.27|470.87|6904
1714050000000|2024-04-25 13:00:00|474.42|472.02|474.62|472.22|476.51|474.11|468.37|465.97|7736
1714053600000|2024-04-25 14:00:00|474.63|472.23|473.56|471.16|479.42|477.02|471.16|468.76|6970
1714057200000|2024-04-25 15:00:00|473.54|471.14|479.22|476.82|480.15|477.75|471.73|469.33|6420
1714060800000|2024-04-25 16:00:00|479.21|476.81|481.05|478.65|481.06|478.66|477.14|474.74|5637
1714064400000|2024-04-25 17:00:00|481.06|478.66|485.6|483.2|486.81|484.41|480.34|477.94|5517
1714068000000|2024-04-25 18:00:00|485.58|483.18|481.34|478.94|486.01|483.61|478.15|475.75|5383
1714071600000|2024-04-25 19:00:00|481.37|478.97|479.54|477.14|482.13|479.73|478.18|475.78|4109
1714075200000|2024-04-25 20:00:00|479.53|477.13|481.73|479.33|483.09|480.69|478.06|475.66|3744
1714078800000|2024-04-25 21:00:00|481.71|479.31|482.87|480.47|487.07|484.67|481.63|479.23|3482
1714082400000|2024-04-25 22:00:00|482.89|480.49|479.98|477.58|483.02|480.62|479.51|477.11|4209
1714086000000|2024-04-25 23:00:00|479.97|477.57|479.33|476.93|481.06|478.66|479.32|476.92|2847
1714089600000|2024-04-26 00:00:00|479.34|476.94|476.41|474.01|481|478.6|473.63|471.23|5331
1714093200000|2024-04-26 01:00:00|476.43|474.03|474.83|472.43|478.09|475.69|468.15|465.75|8178
1714096800000|2024-04-26 02:00:00|474.84|472.44|478.56|476.16|480.06|477.66|474.63|472.23|6103
1714100400000|2024-04-26 03:00:00|478.58|476.18|477.24|474.84|479.46|477.06|476.35|473.95|5698
1714104000000|2024-04-26 04:00:00|477.25|474.85|477.32|474.92|479.19|476.79|475.17|472.77|4833
1714107600000|2024-04-26 05:00:00|477.28|474.88|480.68|478.28|480.74|478.34|476.48|474.08|4570
1714111200000|2024-04-26 06:00:00|480.73|478.33|477.58|475.18|480.73|478.33|476.82|474.42|4972
1714114800000|2024-04-26 07:00:00|477.59|475.19|477.47|475.07|479.92|477.52|475.34|472.94|5359
1714118400000|2024-04-26 08:00:00|477.46|475.06|479.62|477.22|479.69|477.29|476.88|474.48|4327
1714122000000|2024-04-26 09:00:00|479.65|477.25|480.93|478.53|483.6|481.2|479.59|477.19|4398
1714125600000|2024-04-26 10:00:00|480.94|478.54|478.99|476.59|482.37|479.97|478.1|475.7|4918
1714129200000|2024-04-26 11:00:00|478.98|476.58|482.5|480.1|482.87|480.47|478.76|476.36|2120
1714132800000|2024-04-26 12:00:00|482.49|480.09|481.86|479.46|485.78|483.38|479.26|476.86|5876
1714136400000|2024-04-26 13:00:00|481.81|479.41|483.96|481.56|484.86|482.46|476.77|474.37|6833
1714140000000|2024-04-26 14:00:00|483.94|481.54|480.7|478.3|485.49|483.09|478.77|476.37|7051
1714143600000|2024-04-26 15:00:00|480.75|478.35|483.28|480.88|483.78|481.38|477.6|475.2|7881
1714147200000|2024-04-26 16:00:00|483.3|480.9|483.97|481.57|484.3|481.9|481.49|479.09|4342
1714150800000|2024-04-26 17:00:00|483.95|481.55|489.89|487.49|489.92|487.52|483.27|480.87|3212
1714154400000|2024-04-26 18:00:00|489.82|487.42|494|491.6|494.49|492.09|488.64|486.24|3047
1714158000000|2024-04-26 19:00:00|494.03|491.63|488.21|485.81|494.17|491.77|488.13|485.73|3360
1714161600000|2024-04-26 20:00:00|488.19|485.79|489.79|487.39|491.5|489.1|488.19|485.79|4032
1714201200000|2024-04-27 07:00:00|473.52|471.12|472.38|469.98|475.42|473.02|472.03|469.63|2525
1714204800000|2024-04-27 08:00:00|472.39|469.99|473.18|470.78|473.95|471.55|471.43|469.03|2432
1714208400000|2024-04-27 09:00:00|473.17|470.77|473.4|471|474.93|472.53|472.12|469.72|2109
1714212000000|2024-04-27 10:00:00|473.39|470.99|469.01|466.61|473.4|471|468.28|465.88|2291
1714215600000|2024-04-27 11:00:00|468.97|466.57|470.43|468.03|471.53|469.13|466.95|464.55|3022
1714219200000|2024-04-27 12:00:00|470.42|468.02|472.26|469.86|473.72|471.32|469.59|467.19|4238
1714222800000|2024-04-27 13:00:00|472.27|469.87|476.59|474.19|476.73|474.33|471.26|468.86|4395
1714226400000|2024-04-27 14:00:00|476.6|474.2|477.63|475.23|479.15|476.75|475.21|472.81|4520
1714230000000|2024-04-27 15:00:00|477.61|475.21|475.63|473.23|478.75|476.35|474.34|471.94|4481
1714233600000|2024-04-27 16:00:00|475.64|473.24|471.59|469.19|478.2|475.8|471.01|468.61|5034
1714237200000|2024-04-27 17:00:00|471.58|469.18|481.26|478.86|482.91|480.51|471.48|469.08|5143
1714240800000|2024-04-27 18:00:00|481.29|478.89|476.9|474.5|483.04|480.64|474.4|472|6926
1714244400000|2024-04-27 19:00:00|476.88|474.48|476.1|473.7|477.4|475|475.11|472.71|2629
1714248000000|2024-04-27 20:00:00|476.11|473.71|475.08|472.68|477.13|474.73|474.2|471.8|2121
1714251600000|2024-04-27 21:00:00|475.07|472.67|474.83|472.43|475.69|473.29|472.94|470.54|1389
1714255200000|2024-04-27 22:00:00|474.82|472.42|474.63|472.23|476.62|474.22|474.49|472.09|1918
1714258800000|2024-04-27 23:00:00|474.65|472.25|477.87|475.47|481.27|478.87|474.58|472.18|2221
1714262400000|2024-04-28 00:00:00|477.85|475.45|479.57|477.17|481.44|479.04|477.26|474.86|3120
1714266000000|2024-04-28 01:00:00|479.54|477.14|479.46|477.06|480.51|478.11|478.08|475.68|2503
1714269600000|2024-04-28 02:00:00|479.45|477.05|484.57|482.17|485.78|483.38|479.17|476.77|2746
1714273200000|2024-04-28 03:00:00|484.56|482.16|484.82|482.42|488.84|486.44|483.9|481.5|5196
1714276800000|2024-04-28 04:00:00|484.86|482.46|481.64|479.24|485.2|482.8|481.35|478.95|3326
1714280400000|2024-04-28 05:00:00|481.65|479.25|483.38|480.98|483.54|481.14|481.6|479.2|1610
1714284000000|2024-04-28 06:00:00|483.37|480.97|484.91|482.51|485.29|482.89|482.09|479.69|2231
1714287600000|2024-04-28 07:00:00|484.92|482.52|483.41|481.01|486.04|483.64|482.7|480.3|3129
1714291200000|2024-04-28 08:00:00|483.43|481.03|481.85|479.45|484.03|481.63|480.22|477.82|3655
1714294800000|2024-04-28 09:00:00|481.84|479.44|481.52|479.12|483.36|480.96|480.89|478.49|3754
1714298400000|2024-04-28 10:00:00|481.51|479.11|482.11|479.71|482.25|479.85|478.67|476.27|4139
1714302000000|2024-04-28 11:00:00|482.12|479.72|478.96|476.56|482.28|479.88|477.59|475.19|5340
1714305600000|2024-04-28 12:00:00|478.95|476.55|479.31|476.91|479.97|477.57|478.07|475.67|3924
1714309200000|2024-04-28 13:00:00|479.29|476.89|481.12|478.72|482.39|479.99|478.45|476.05|4796
1714312800000|2024-04-28 14:00:00|481.13|478.73|480.84|478.44|481.94|479.54|479.36|476.96|5341
1714316400000|2024-04-28 15:00:00|480.83|478.43|479.95|477.55|481.54|479.14|479.66|477.26|4544
1714320000000|2024-04-28 16:00:00|479.96|477.56|480.71|478.31|482.28|479.88|479.5|477.1|4629
1714323600000|2024-04-28 17:00:00|480.74|478.34|481.78|479.38|482.09|479.69|480.5|478.1|3869
1714327200000|2024-04-28 18:00:00|481.79|479.39|484.24|481.84|484.87|482.47|480.61|478.21|3272
1714330800000|2024-04-28 19:00:00|484.25|481.85|483.95|478.55|484.68|482.28|483.09|478.13|2386
1714334400000|2024-04-28 20:00:00|483.94|478.54|482.93|480.53|484.42|480.55|482.84|477.44|2818
1714338000000|2024-04-28 21:00:00|482.92|480.52|481.23|478.83|483.06|480.66|480.92|478.52|1692
1714341600000|2024-04-28 22:00:00|481.22|478.82|474.38|471.98|481.61|479.21|473.67|471.27|4317
1714345200000|2024-04-28 23:00:00|474.35|471.95|471.8|469.4|474.35|471.95|469.21|466.81|5085
1714348800000|2024-04-29 00:00:00|471.81|469.41|474.28|471.88|474.62|472.22|470.67|468.27|3917
1714352400000|2024-04-29 01:00:00|474.19|471.79|474.92|472.52|475.25|472.85|472.67|470.27|3300
1714356000000|2024-04-29 02:00:00|474.93|472.53|468.99|466.59|475.14|472.74|466.92|464.52|5452
1714359600000|2024-04-29 03:00:00|468.97|466.57|460.88|458.48|469.65|467.25|460.67|458.27|6920
1714363200000|2024-04-29 04:00:00|460.89|458.49|464.32|461.92|465.82|463.42|459.26|456.86|5182
1714366800000|2024-04-29 05:00:00|464.3|461.9|464.61|462.21|465.99|463.59|461.17|458.77|4846
1714370400000|2024-04-29 06:00:00|464.62|462.22|456.16|453.76|464.74|462.34|453.69|451.29|7181
1714374000000|2024-04-29 07:00:00|456.15|453.75|457.71|455.31|458.22|455.82|453.68|451.28|6592
1714377600000|2024-04-29 08:00:00|457.72|455.32|456.78|454.38|458.25|455.85|453.56|451.16|6628
1714381200000|2024-04-29 09:00:00|456.79|454.39|457.37|454.97|458.86|456.46|455.11|452.71|5163
1714384800000|2024-04-29 10:00:00|457.38|454.98|456.2|453.8|459.99|457.59|454.04|451.64|5482
1714388400000|2024-04-29 11:00:00|456.19|453.79|452.22|449.82|456.76|454.36|452.04|449.64|5282
1714392000000|2024-04-29 12:00:00|452.21|449.81|454.36|451.96|455.35|452.95|448.7|446.3|6016
1714395600000|2024-04-29 13:00:00|454.38|451.98|451.09|448.69|458.08|455.68|449.68|447.28|7709
1714399200000|2024-04-29 14:00:00|451.08|448.68|459.46|457.06|461.46|459.06|450.02|447.62|7313
1714402800000|2024-04-29 15:00:00|459.47|457.07|462.6|460.2|463.75|461.35|459.1|456.7|6056
1714406400000|2024-04-29 16:00:00|462.61|460.21|460.66|458.26|464.65|462.25|460.17|457.77|6482
1714410000000|2024-04-29 17:00:00|460.6|458.2|463.18|460.78|464.08|461.68|460.33|457.93|4987
1714413600000|2024-04-29 18:00:00|463.2|460.8|462.17|459.77|463.58|461.18|460.46|458.06|4984
1714417200000|2024-04-29 19:00:00|462.15|459.75|462.03|459.63|462.19|459.79|459|456.6|4974
1714420800000|2024-04-29 20:00:00|462.02|459.62|461.69|459.29|464.77|462.37|460.89|458.49|3442
1714424400000|2024-04-29 21:00:00|461.67|459.27|460.01|457.61|462.63|460.23|458.89|456.49|2296
1714428000000|2024-04-29 22:00:00|459.99|457.59|467.84|465.44|469.54|467.14|459.59|457.19|4865
1714431600000|2024-04-29 23:00:00|467.83|465.43|466.19|463.79|470.96|468.56|466.05|463.65|4660
1714435200000|2024-04-30 00:00:00|466.24|463.84|470.54|468.14|471.5|469.1|462.64|460.24|5082
1714438800000|2024-04-30 01:00:00|470.66|468.26|461.44|459.04|470.66|468.26|461.38|458.98|5844
1714442400000|2024-04-30 02:00:00|461.43|459.03|465.14|462.74|465.54|463.14|457.43|455.03|5663
1714446000000|2024-04-30 03:00:00|465.17|462.77|463.44|461.04|465.75|463.35|462.48|460.08|4145
1714449600000|2024-04-30 04:00:00|463.45|461.05|463.26|460.86|464.75|462.35|462.63|460.23|4040
1714453200000|2024-04-30 05:00:00|463.36|460.96|461.83|459.43|464.79|462.39|459.86|457.46|3841
1714456800000|2024-04-30 06:00:00|461.84|459.44|468.59|466.19|469.72|467.32|461.11|458.71|2922
1714460400000|2024-04-30 07:00:00|468.58|466.18|460.8|458.4|469.23|466.83|460.45|458.05|3754
1714464000000|2024-04-30 08:00:00|460.79|458.39|447.49|445.09|462.04|459.64|445.68|443.28|7816
1714467600000|2024-04-30 09:00:00|447.44|445.04|448.86|446.46|452.48|450.08|446.35|443.95|5720
1714471200000|2024-04-30 10:00:00|448.87|446.47|447.45|445.05|451.58|449.18|446.63|444.23|5409
1714474800000|2024-04-30 11:00:00|447.33|444.93|439.27|436.87|447.38|444.98|437.21|434.81|7009
1714478400000|2024-04-30 12:00:00|439.24|436.84|440.62|438.22|442.62|440.22|430.03|427.63|7850
1714482000000|2024-04-30 13:00:00|440.63|438.23|436.94|434.54|441.58|439.18|436.23|433.83|5180
1714485600000|2024-04-30 14:00:00|436.9|434.5|441.91|439.51|442.98|440.58|436.11|433.71|6271
1714489200000|2024-04-30 15:00:00|441.85|439.45|434.96|432.56|443.23|440.83|432.72|430.32|5960
1714492800000|2024-04-30 16:00:00|434.95|432.55|430.77|428.37|434.96|432.56|424.62|422.22|7549
1714496400000|2024-04-30 17:00:00|430.74|428.34|430|427.6|432.55|430.15|428.66|426.26|4112
1714500000000|2024-04-30 18:00:00|429.99|427.59|427.26|424.86|430.29|427.89|421.48|419.08|4754
1714503600000|2024-04-30 19:00:00|427.23|424.83|430.43|428.03|431.42|429.02|423.16|420.76|7853
1714507200000|2024-04-30 20:00:00|430.46|428.06|432.3|429.9|435.34|432.94|430.46|428.06|5147
1714510800000|2024-04-30 21:00:00|432.28|429.88|430.92|428.52|433.95|431.55|430.92|428.52|3323
1714514400000|2024-04-30 22:00:00|430.91|428.51|434.14|431.74|438.47|436.07|430.8|428.4|4230
1714518000000|2024-04-30 23:00:00|434.12|431.72|434.8|432.4|436.63|434.23|431.59|429.19|2835
1714521600000|2024-05-01 00:00:00|434.81|432.41|430.05|427.65|436.62|434.22|429.21|426.81|4352
1714525200000|2024-05-01 01:00:00|430.06|427.66|428.43|426.03|431.46|429.06|426.16|423.76|5039
1714528800000|2024-05-01 02:00:00|428.37|425.97|427.43|425.03|428.65|426.25|422.93|420.53|4441
1714532400000|2024-05-01 03:00:00|427.44|425.04|430.19|427.79|431.25|428.85|427.02|424.62|2773
1714536000000|2024-05-01 04:00:00|430.2|427.8|431.83|429.43|432.19|429.79|429.73|427.33|2772
1714539600000|2024-05-01 05:00:00|431.84|429.44|429.38|426.98|432.68|430.28|428.66|426.26|3828
1714543200000|2024-05-01 06:00:00|429.39|426.99|423.17|420.77|429.71|427.31|422.94|420.54|4736
1714546800000|2024-05-01 07:00:00|423.15|420.75|413.05|410.65|423.97|421.57|408.84|406.44|10395
1714550400000|2024-05-01 08:00:00|413.08|410.68|408.91|406.51|414.08|411.68|402.69|400.29|9201
1714554000000|2024-05-01 09:00:00|408.92|406.52|408.36|405.96|411.85|409.45|405.64|403.24|6535
1714557600000|2024-05-01 10:00:00|408.35|405.95|407.36|404.96|411.53|409.13|405.97|403.57|3935
1714561200000|2024-05-01 11:00:00|409.97|407.57|409.33|406.93|410.72|408.32|406.59|404.19|4037
1714564800000|2024-05-01 12:00:00|409.31|406.91|412.97|410.57|414.79|412.39|407.91|405.51|5948
1714568400000|2024-05-01 13:00:00|412.95|410.55|406.76|404.36|413.11|410.71|406.46|404.06|7099
1714572000000|2024-05-01 14:00:00|406.77|404.37|405.46|403.06|408.76|406.36|403.97|401.57|6394
1714575600000|2024-05-01 15:00:00|405.53|403.13|405.06|402.66|405.59|403.19|400.56|398.16|5165
1714579200000|2024-05-01 16:00:00|405.05|402.65|403.21|400.81|407.93|405.53|401.27|398.87|6213
1714582800000|2024-05-01 17:00:00|403.2|400.8|411.01|408.61|413.38|410.98|400.77|398.37|6328
1714586400000|2024-05-01 18:00:00|410.84|408.44|428.05|425.65|431.77|429.37|410.84|408.44|11988
1714590000000|2024-05-01 19:00:00|428.16|425.76|414.05|411.65|430.07|427.67|412.43|410.03|11569
1714593600000|2024-05-01 20:00:00|414.09|411.69|416.53|414.13|419.08|416.68|411.81|409.41|9137
1714597200000|2024-05-01 21:00:00|416.54|414.14|419.85|417.45|420.72|418.32|414.85|412.45|5503
1714600800000|2024-05-01 22:00:00|419.86|417.46|421.73|419.33|422.98|420.58|419.71|417.31|3921
1714604400000|2024-05-01 23:00:00|421.72|419.32|425.4|423|427.26|424.86|421.09|418.69|3622
1714608000000|2024-05-02 00:00:00|425.41|423.01|418.55|416.15|428.33|425.93|417.93|415.53|6085
1714611600000|2024-05-02 01:00:00|418.54|416.14|415.05|412.65|420.97|418.57|411.72|409.32|6416
1714615200000|2024-05-02 02:00:00|415.12|412.72|416.98|414.58|418.64|416.24|415.05|412.65|4286
1714618800000|2024-05-02 03:00:00|416.96|414.56|417.06|414.66|419.24|416.84|416.54|414.14|2998
1714622400000|2024-05-02 04:00:00|417.07|414.67|416.78|414.38|419.21|416.81|415.86|413.46|2462
1714626000000|2024-05-02 05:00:00|416.69|414.29|416.2|413.8|416.87|414.47|413.28|410.88|3399
1714629600000|2024-05-02 06:00:00|416.21|413.81|415.75|413.35|418.07|415.67|415.34|412.94|3912
1714633200000|2024-05-02 07:00:00|415.7|413.3|414.9|412.5|418.52|416.12|414.74|412.34|4229
1714636800000|2024-05-02 08:00:00|414.91|412.51|417.86|415.46|418.68|416.28|413.94|411.54|4189
1714640400000|2024-05-02 09:00:00|417.88|415.48|417.55|415.15|418.5|416.1|415.68|413.28|3336
1714644000000|2024-05-02 10:00:00|417.51|415.11|420.75|418.35|421.22|418.82|416.32|413.92|4244
1714647600000|2024-05-02 11:00:00|420.69|418.29|427.08|424.68|427.84|425.44|420.45|418.05|6152
1714651200000|2024-05-02 12:00:00|427.09|424.69|426.09|423.69|431.1|428.7|426.09|423.69|6623
1714654800000|2024-05-02 13:00:00|426.1|423.7|421.51|419.11|427.45|425.05|420.57|418.17|6396
1714658400000|2024-05-02 14:00:00|421.5|419.1|426|423.6|428.17|425.77|419.14|416.74|7155
1714662000000|2024-05-02 15:00:00|426.07|423.67|431.14|428.74|432.36|429.96|425.27|422.87|5617
1714665600000|2024-05-02 16:00:00|431.13|428.73|427.27|424.87|431.68|429.28|427.07|424.67|5191
1714669200000|2024-05-02 17:00:00|427.32|424.92|430.84|428.44|431.09|428.69|427.13|424.73|4195
1714672800000|2024-05-02 18:00:00|430.85|428.45|431.53|429.13|434.39|431.99|427.91|425.51|5641
1714676400000|2024-05-02 19:00:00|431.41|429.01|431.54|429.14|431.65|429.25|428.93|426.53|5717
1714680000000|2024-05-02 20:00:00|431.45|429.05|426.75|424.35|433.04|430.64|425.82|423.42|3986
1714683600000|2024-05-02 21:00:00|426.74|424.34|431.23|428.83|433.84|431.44|426.51|424.11|2600
1714687200000|2024-05-02 22:00:00|431.22|428.82|433.53|431.13|436|433.6|431.18|428.78|4669
1714690800000|2024-05-02 23:00:00|433.55|431.15|430.26|427.86|434.14|431.74|429.47|427.07|3820
1714694400000|2024-05-03 00:00:00|430.27|427.87|428.96|426.56|431.68|429.28|427.19|424.79|4224
1714698000000|2024-05-03 01:00:00|428.97|426.57|437.17|434.77|441.78|439.38|428.6|426.2|5249
1714701600000|2024-05-03 02:00:00|437.18|434.78|437.27|434.87|441.24|438.84|435.54|433.14|5030
1714705200000|2024-05-03 03:00:00|437.28|434.88|440.27|437.87|441.58|439.18|436.76|434.36|4491
1714708800000|2024-05-03 04:00:00|440.26|437.86|439.71|437.31|441.98|439.58|437.14|434.74|4552
1714712400000|2024-05-03 05:00:00|439.72|437.32|439.39|436.99|441.09|438.69|438.11|435.71|3586
1714716000000|2024-05-03 06:00:00|439.41|437.01|435.16|432.76|440.06|437.66|434.71|432.31|3885
1714719600000|2024-05-03 07:00:00|435.14|432.74|434.85|432.45|437.21|434.81|432.66|430.26|3554
1714723200000|2024-05-03 08:00:00|434.92|432.52|436.92|434.52|438.61|436.21|434.85|432.45|3273
1714726800000|2024-05-03 09:00:00|436.95|434.55|438.86|436.46|440.3|437.9|434.85|432.45|3563
1714730400000|2024-05-03 10:00:00|438.84|436.44|436.3|433.9|440.56|438.16|433.1|430.7|5219
1714734000000|2024-05-03 11:00:00|436.29|433.89|436.31|433.91|436.86|434.46|433.8|431.4|4596
1714737600000|2024-05-03 12:00:00|436.3|433.9|444.61|442.21|448.92|446.52|435.2|432.8|7397
1714741200000|2024-05-03 13:00:00|444.59|442.19|450.67|448.27|452.78|450.38|443.91|441.51|7511
1714744800000|2024-05-03 14:00:00|450.77|448.37|450.47|448.07|452.92|450.52|447.65|445.25|5990
1714748400000|2024-05-03 15:00:00|450.48|448.08|449.32|446.92|451.63|449.23|447.69|445.29|4600
1714752000000|2024-05-03 16:00:00|449.33|446.93|449.71|447.31|451.12|448.72|449.05|446.65|3586
1714755600000|2024-05-03 17:00:00|449.72|447.32|448.85|446.45|450.72|448.32|448.85|446.45|2334
1714759200000|2024-05-03 18:00:00|448.82|446.42|447.84|445.44|449.31|446.91|447.84|445.44|2155
1714762800000|2024-05-03 19:00:00|447.75|445.35|449.76|447.36|449.81|447.41|446.44|444.04|1961
1714766400000|2024-05-03 20:00:00|449.75|447.35|456.26|453.86|459.95|457.55|449.17|446.77|3916
1714806000000|2024-05-04 07:00:00|467.25|464.85|464.03|461.63|467.7|465.3|464.03|461.63|2995
1714809600000|2024-05-04 08:00:00|464.04|461.64|468.16|465.76|469.04|466.64|464|461.6|2780
1714813200000|2024-05-04 09:00:00|468.14|465.74|467.89|465.49|469.43|467.03|466.78|464.38|3221
1714816800000|2024-05-04 10:00:00|467.86|465.46|479.24|476.84|479.55|477.15|466.73|464.33|4084
1714820400000|2024-05-04 11:00:00|479.26|476.86|474.54|472.14|481.56|479.16|471.12|468.72|7524
1714824000000|2024-05-04 12:00:00|474.55|472.15|473.19|470.79|475.87|473.47|471.12|468.72|5542
1714827600000|2024-05-04 13:00:00|473.22|470.82|468.92|466.52|473.63|471.23|463.73|461.33|6138
1714831200000|2024-05-04 14:00:00|468.91|466.51|467.38|464.98|468.91|466.51|465.41|463.01|3313
1714834800000|2024-05-04 15:00:00|467.39|464.99|467.51|465.11|467.64|465.24|465.46|463.06|3580
1714838400000|2024-05-04 16:00:00|467.52|465.12|467.34|464.94|467.82|465.42|464.05|461.65|3615
1714842000000|2024-05-04 17:00:00|467.33|464.93|463.97|461.57|467.33|464.93|462.18|459.78|4005
1714845600000|2024-05-04 18:00:00|463.96|461.56|465.98|463.58|467.7|465.3|463.15|460.75|3117
1714849200000|2024-05-04 19:00:00|465.97|463.57|468.24|465.84|468.5|466.1|464.97|462.57|1962
1714852800000|2024-05-04 20:00:00|468.31|465.91|467.45|465.05|470.09|467.69|467.34|464.94|2522
1714856400000|2024-05-04 21:00:00|467.44|465.04|466.62|464.22|469.23|466.83|465.02|462.62|2399
1714860000000|2024-05-04 22:00:00|466.63|464.23|465.11|462.71|466.88|464.48|464.51|462.11|2801
1714863600000|2024-05-04 23:00:00|465.07|462.67|464.32|461.92|466.33|463.93|463.97|461.57|2546
1714867200000|2024-05-05 00:00:00|464.33|461.93|464.06|461.66|465.69|463.29|460.47|458.07|5643
1714870800000|2024-05-05 01:00:00|464.07|461.67|460.71|458.31|464.28|461.88|457.09|454.69|6345
1714874400000|2024-05-05 02:00:00|460.7|458.3|459.65|457.25|462.36|459.96|459.36|456.96|3071
1714878000000|2024-05-05 03:00:00|459.64|457.24|461.43|459.03|461.62|459.22|459.18|456.78|2523
1714881600000|2024-05-05 04:00:00|461.44|459.04|462.43|460.03|463.36|460.96|460.52|458.12|2541
1714885200000|2024-05-05 05:00:00|462.42|460.02|459.83|457.43|463.46|461.06|459.37|456.97|3787
1714888800000|2024-05-05 06:00:00|459.77|457.37|460.35|457.95|461.69|459.29|459.21|456.81|2869
1714892400000|2024-05-05 07:00:00|460.37|457.97|464.04|461.64|465.25|462.85|460.07|457.67|3364
1714896000000|2024-05-05 08:00:00|464.05|461.65|466.31|463.91|468.53|466.13|463.86|461.46|4502
1714899600000|2024-05-05 09:00:00|466.29|463.89|464.82|462.42|466.43|464.03|463.89|461.49|3393
1714903200000|2024-05-05 10:00:00|464.83|462.43|464.98|462.58|466.06|463.66|463.12|460.72|3250
1714906800000|2024-05-05 11:00:00|465.01|462.61|466.12|463.72|467.12|464.72|464.15|461.75|3087
1714910400000|2024-05-05 12:00:00|466.13|463.73|463.81|461.41|466.13|463.73|463.37|460.97|4033
1714914000000|2024-05-05 13:00:00|463.8|461.4|465.8|463.4|468.07|465.67|461.67|459.27|5375
1714917600000|2024-05-05 14:00:00|465.79|463.39|467.85|465.45|468.21|465.81|463.33|460.93|4232
1714921200000|2024-05-05 15:00:00|467.86|465.46|470.84|468.44|472.16|469.76|466.48|464.08|5636
1714924800000|2024-05-05 16:00:00|470.81|468.41|469.97|467.57|473.99|471.59|469.34|466.94|5054
1714928400000|2024-05-05 17:00:00|469.98|467.58|469.18|466.78|471.06|468.66|468.66|466.26|3234
1714932000000|2024-05-05 18:00:00|469.23|466.83|467.79|465.39|469.49|467.09|465.4|463|3500
1714935600000|2024-05-05 19:00:00|467.8|465.4|469.96|464.56|470.97|467.05|467.55|464|2560
1714939200000|2024-05-05 20:00:00|470|464.6|469.2|466.8|470.8|466.86|468.28|462.88|2894
1714942800000|2024-05-05 21:00:00|469.19|466.79|469.13|466.73|470.67|468.27|468.11|465.71|2070
1714946400000|2024-05-05 22:00:00|469.17|466.77|467.74|465.34|469.47|467.07|466.87|464.47|1361
1714950000000|2024-05-05 23:00:00|467.7|465.3|470.27|467.87|471.26|468.86|467.61|465.21|2227
1714953600000|2024-05-06 00:00:00|470.31|467.91|470.68|468.28|471.66|469.26|469.03|466.63|3063
1714957200000|2024-05-06 01:00:00|470.71|468.31|467.72|465.32|473.46|471.06|467.67|465.27|3633
1714960800000|2024-05-06 02:00:00|467.8|465.4|467.72|465.32|470.86|468.46|467.48|465.08|3602
1714964400000|2024-05-06 03:00:00|467.71|465.31|467.94|465.54|469.11|466.71|465.51|463.11|3403
1714968000000|2024-05-06 04:00:00|467.96|465.56|470.61|468.21|470.66|468.26|467.39|464.99|2024
1714971600000|2024-05-06 05:00:00|470.62|468.22|473.05|470.65|473.05|470.65|468.46|466.06|2885
1714975200000|2024-05-06 06:00:00|473.06|470.66|473.86|471.46|476.73|474.33|472.65|470.25|4117
1714978800000|2024-05-06 07:00:00|473.85|471.45|476.83|474.43|477.19|474.79|473.5|471.1|2390
1714982400000|2024-05-06 08:00:00|476.84|474.44|482.17|479.77|484.99|482.59|476.7|474.3|5049
1714986000000|2024-05-06 09:00:00|482.16|479.76|483.91|481.51|485.22|482.82|482.16|479.76|4222
1714989600000|2024-05-06 10:00:00|483.92|481.52|473.48|471.08|484.32|481.92|470.57|468.17|6695
1714993200000|2024-05-06 11:00:00|473.49|471.09|476.32|473.92|477.26|474.86|473.48|471.08|4292
1714996800000|2024-05-06 12:00:00|476.3|473.9|468.16|465.76|478.38|475.98|464.12|461.72|7246
1715000400000|2024-05-06 13:00:00|468.14|465.74|472.59|470.19|472.69|470.29|466.54|464.14|6701
1715004000000|2024-05-06 14:00:00|472.6|470.2|467.7|465.3|475.43|473.03|467.35|464.95|7231
1715007600000|2024-05-06 15:00:00|467.63|465.23|473.6|471.2|474.07|471.67|464.21|461.81|6799
1715011200000|2024-05-06 16:00:00|473.59|471.19|475.34|472.94|478.26|475.86|472.63|470.23|6449
1715014800000|2024-05-06 17:00:00|475.3|472.9|475.5|473.1|485.2|482.8|475.3|472.9|6752
1715018400000|2024-05-06 18:00:00|475.51|473.11|476.96|474.56|479.08|476.68|474.21|471.81|5647
1715022000000|2024-05-06 19:00:00|476.95|474.55|476.73|474.33|477.26|474.86|470.51|468.11|5751
1715025600000|2024-05-06 20:00:00|476.77|474.37|477.94|475.54|480.79|478.39|475.73|473.33|3396
1715029200000|2024-05-06 21:00:00|477.92|475.52|478.08|475.68|479.1|476.7|476.34|473.94|2573
1715032800000|2024-05-06 22:00:00|478.05|475.65|476.33|473.93|478.34|475.94|475.71|473.31|1950
1715036400000|2024-05-06 23:00:00|476.3|473.9|474.23|471.83|476.87|474.47|473.78|471.38|3312
1715040000000|2024-05-07 00:00:00|474.27|471.87|475.25|472.85|476.79|474.39|469.9|467.5|4601
1715043600000|2024-05-07 01:00:00|475.26|472.86|479.62|477.22|481.69|479.29|474.2|471.8|5437
1715047200000|2024-05-07 02:00:00|479.61|477.21|480.25|477.85|482.75|480.35|479.04|476.64|4671
1715050800000|2024-05-07 03:00:00|480.24|477.84|472.09|469.69|480.82|478.42|469.25|466.85|6664
1715054400000|2024-05-07 04:00:00|472.08|469.68|473.49|471.09|474.65|472.25|471.04|468.64|3939
1715058000000|2024-05-07 05:00:00|473.41|471.01|470.24|467.84|474.98|472.58|468.82|466.42|4542
1715061600000|2024-05-07 06:00:00|470.19|467.79|470.95|468.55|471.67|469.27|467.62|465.22|4515
1715065200000|2024-05-07 07:00:00|470.96|468.56|469.92|467.52|472.86|470.46|469.57|467.17|4183
1715068800000|2024-05-07 08:00:00|469.91|467.51|483.65|481.25|484.62|482.22|469.39|466.99|6182
1715072400000|2024-05-07 09:00:00|483.61|481.21|479.82|477.42|484.35|481.95|478.43|476.03|5226
1715076000000|2024-05-07 10:00:00|479.81|477.41|481.75|479.35|483.4|481|476.97|474.57|4930
1715079600000|2024-05-07 11:00:00|481.78|479.38|479.05|476.65|483.31|480.91|476.75|474.35|5740
1715083200000|2024-05-07 12:00:00|479.1|476.7|481.03|478.63|488.14|485.74|479.06|476.66|6499
1715086800000|2024-05-07 13:00:00|481.04|478.64|482.82|480.42|486.96|484.56|479.32|476.92|7528
1715090400000|2024-05-07 14:00:00|482.81|480.41|488.46|486.06|488.83|486.43|481.84|479.44|8722
1715094000000|2024-05-07 15:00:00|488.33|485.93|485.83|483.43|491.42|489.02|484.18|481.78|6578
1715097600000|2024-05-07 16:00:00|485.81|483.41|493.56|491.16|495.19|492.79|485.6|483.2|5833
1715101200000|2024-05-07 17:00:00|493.57|491.17|484.77|482.37|493.66|491.26|484.34|481.94|5675
1715104800000|2024-05-07 18:00:00|484.76|482.36|479.15|476.75|484.76|482.36|477.22|474.82|5278
1715108400000|2024-05-07 19:00:00|479.07|476.67|477.74|475.34|480.7|478.3|476.82|474.42|5195
1715112000000|2024-05-07 20:00:00|477.75|475.35|480.02|477.62|481.45|479.05|476.95|474.55|4545
1715115600000|2024-05-07 21:00:00|479.98|477.58|481|478.6|484.14|481.74|477.43|475.03|4570
1715119200000|2024-05-07 22:00:00|480.99|478.59|475.83|473.43|481.09|478.69|475.14|472.74|4819
1715122800000|2024-05-07 23:00:00|475.82|473.42|472.02|469.62|475.97|473.57|470.18|467.78|5543
1715126400000|2024-05-08 00:00:00|472.01|469.61|469.07|466.67|474.52|472.12|465.76|463.36|5582
1715130000000|2024-05-08 01:00:00|469.05|466.65|468.05|465.65|471.35|468.95|467.32|464.92|4852
1715133600000|2024-05-08 02:00:00|468.06|465.66|469.09|466.69|471.33|468.93|467.54|465.14|3419
1715137200000|2024-05-08 03:00:00|469.08|466.68|469.05|466.65|471.95|469.55|468.27|465.87|2921
1715140800000|2024-05-08 04:00:00|469.03|466.63|467.06|464.66|471.14|468.74|464.5|462.1|3742
1715144400000|2024-05-08 05:00:00|467.04|464.64|464.57|462.17|470.02|467.62|463.94|461.54|2793
1715148000000|2024-05-08 06:00:00|464.56|462.16|462.09|459.69|465.55|463.15|459.02|456.62|3216
1715151600000|2024-05-08 07:00:00|462.07|459.67|453.34|450.94|465.96|463.56|451.95|449.55|4688
1715155200000|2024-05-08 08:00:00|453.32|450.92|457.52|455.12|457.63|455.23|451.49|449.09|4459
1715158800000|2024-05-08 09:00:00|457.48|455.08|457.97|455.57|458.06|455.66|453.87|451.47|3839
1715162400000|2024-05-08 10:00:00|458.01|455.61|460.1|457.7|460.61|458.21|458.01|455.61|2991
1715166000000|2024-05-08 11:00:00|460.05|457.65|454.7|452.3|460.26|457.86|454.65|452.25|3760
1715169600000|2024-05-08 12:00:00|454.71|452.31|457.46|455.06|457.96|455.56|451.83|449.43|4412
1715173200000|2024-05-08 13:00:00|457.52|455.12|465.51|463.11|465.72|463.32|455.39|452.99|5479
1715176800000|2024-05-08 14:00:00|465.58|463.18|464.75|462.35|467.6|465.2|461.87|459.47|5992
1715180400000|2024-05-08 15:00:00|464.74|462.34|460.69|458.29|465.52|463.12|458.68|456.28|5949
1715184000000|2024-05-08 16:00:00|460.71|458.31|457.71|455.31|460.89|458.49|454.25|451.85|4546
1715187600000|2024-05-08 17:00:00|457.69|455.29|459.36|456.96|464.8|462.4|456.58|454.18|4571
1715191200000|2024-05-08 18:00:00|459.37|456.97|460.39|457.99|462.25|459.85|458.68|456.28|2435
1715194800000|2024-05-08 19:00:00|460.33|457.93|456.64|454.24|461.89|459.49|454.71|452.31|4368
1715198400000|2024-05-08 20:00:00|456.66|454.26|449.69|447.29|457.82|455.42|446.34|443.94|5871
1715202000000|2024-05-08 21:00:00|449.7|447.3|449.86|447.46|451.67|449.27|447.14|444.74|2969
1715205600000|2024-05-08 22:00:00|449.85|447.45|447.57|445.17|450.65|448.25|445.75|443.35|3004
1715209200000|2024-05-08 23:00:00|447.6|445.2|449.11|446.71|449.9|447.5|446.05|443.65|3123
1715212800000|2024-05-09 00:00:00|449.12|446.72|452.4|450|453.76|451.36|449|446.6|3018
1715216400000|2024-05-09 01:00:00|452.39|449.99|454|451.6|454.4|452|451.61|449.21|2903
1715220000000|2024-05-09 02:00:00|454.01|451.61|455.58|453.18|457.06|454.66|453.59|451.19|2201
1715223600000|2024-05-09 03:00:00|455.6|453.2|455.29|452.89|456.95|454.55|453.33|450.93|2624
1715227200000|2024-05-09 04:00:00|455.3|452.9|453.35|450.95|457.15|454.75|453.18|450.78|2257
1715230800000|2024-05-09 05:00:00|453.4|451|454.12|451.72|456.33|453.93|453.34|450.94|2691
1715234400000|2024-05-09 06:00:00|454.11|451.71|453.05|450.65|456.76|454.36|451.6|449.2|3208
1715238000000|2024-05-09 07:00:00|453.03|450.63|449.3|446.9|453.35|450.95|447.48|445.08|3664
1715241600000|2024-05-09 08:00:00|449.31|446.91|450.18|447.78|450.18|447.78|447.06|444.66|2683
1715245200000|2024-05-09 09:00:00|450.16|447.76|449.39|446.99|450.57|448.17|445.24|442.84|4721
1715248800000|2024-05-09 10:00:00|449.38|446.98|446.38|443.98|449.69|447.29|446.35|443.95|3430
1715252400000|2024-05-09 11:00:00|446.4|444|448.93|446.53|450.39|447.99|445.75|443.35|3480
1715256000000|2024-05-09 12:00:00|448.96|446.56|450.52|448.12|452.8|450.4|448.65|446.25|2839
1715259600000|2024-05-09 13:00:00|450.57|448.17|446.67|444.27|450.64|448.24|446|443.6|3647
1715263200000|2024-05-09 14:00:00|446.68|444.28|445.91|443.51|448.99|446.59|443|440.6|4483
1715266800000|2024-05-09 15:00:00|445.93|443.53|448.87|446.47|451.3|448.9|445.47|443.07|5750
1715270400000|2024-05-09 16:00:00|448.9|446.5|446.8|444.4|452.88|450.48|446.61|444.21|5039
1715274000000|2024-05-09 17:00:00|446.76|444.36|446.24|443.84|449.18|446.78|445.76|443.36|3539
1715277600000|2024-05-09 18:00:00|446.23|443.83|447.67|445.27|448.17|445.77|444.7|442.3|2284
1715281200000|2024-05-09 19:00:00|447.62|445.22|450.61|448.21|450.64|448.24|447|444.6|3361
1715284800000|2024-05-09 20:00:00|450.6|448.2|448.78|446.38|451.33|448.93|448.06|445.66|3683
1715288400000|2024-05-09 21:00:00|448.79|446.39|451.27|448.87|451.52|449.12|448.56|446.16|3031
1715292000000|2024-05-09 22:00:00|451.3|448.9|457.1|454.7|457.69|455.29|449.74|447.34|4655
1715295600000|2024-05-09 23:00:00|457.08|454.68|455.8|453.4|459.73|457.33|453.64|451.24|3450
1715299200000|2024-05-10 00:00:00|455.82|453.42|452.6|450.2|455.91|453.51|451.65|449.25|3290
1715302800000|2024-05-10 01:00:00|452.61|450.21|452.86|450.46|454.83|452.43|450.74|448.34|3375
1715306400000|2024-05-10 02:00:00|452.83|450.43|453.49|451.09|454.47|452.07|451.58|449.18|3362
1715310000000|2024-05-10 03:00:00|453.51|451.11|453.43|451.03|453.57|451.17|451.87|449.47|2246
1715313600000|2024-05-10 04:00:00|453.46|451.06|454.27|451.87|456.01|453.61|452.36|449.96|1997
1715317200000|2024-05-10 05:00:00|454.28|451.88|453.21|450.81|456.39|453.99|451.91|449.51|2140
1715320800000|2024-05-10 06:00:00|453.2|450.8|456.13|453.73|456.8|454.4|452.83|450.43|2491
1715324400000|2024-05-10 07:00:00|456.15|453.75|456.2|453.8|457.82|455.42|455.12|452.72|3875
1715328000000|2024-05-10 08:00:00|456.19|453.79|455.41|453.01|456.9|454.5|454.21|451.81|3659
1715331600000|2024-05-10 09:00:00|455.4|453|454.66|452.26|455.4|453|453.14|450.74|3144
1715335200000|2024-05-10 10:00:00|454.65|452.25|454.98|452.58|455.33|452.93|453.24|450.84|2526
1715338800000|2024-05-10 11:00:00|454.97|452.57|455.45|453.05|455.48|453.08|452.23|449.83|2204
1715342400000|2024-05-10 12:00:00|455.48|453.08|450.17|447.77|456.01|453.61|448.95|446.55|2974
1715346000000|2024-05-10 13:00:00|450.14|447.74|450.24|447.84|451.11|448.71|448.52|446.12|2867
1715349600000|2024-05-10 14:00:00|450.2|447.8|434.62|432.22|450.23|447.83|431.7|429.3|5566
1715353200000|2024-05-10 15:00:00|434.66|432.26|428.3|425.9|435.41|433.01|427.71|425.31|7562
1715356800000|2024-05-10 16:00:00|428.36|425.96|427.25|424.85|430.24|427.84|423.53|421.13|6665
1715360400000|2024-05-10 17:00:00|427.23|424.83|425.65|423.25|427.63|425.23|423.39|420.99|5871
1715364000000|2024-05-10 18:00:00|425.64|423.24|427.42|425.02|427.63|425.23|423.88|421.48|4031
1715367600000|2024-05-10 19:00:00|427.41|425.01|428.25|425.85|430.16|427.76|426.99|424.59|3265
1715371200000|2024-05-10 20:00:00|428.26|425.86|424.51|422.11|429.3|426.9|424.43|422.03|4179
1715410800000|2024-05-11 07:00:00|430.48|428.08|429.74|427.34|431.5|429.1|429.46|427.06|2888
1715414400000|2024-05-11 08:00:00|429.75|427.35|428.34|425.94|430.62|428.22|427.85|425.45|3991
1715418000000|2024-05-11 09:00:00|428.33|425.93|429.91|427.51|429.95|427.55|427.93|425.53|3259
1715421600000|2024-05-11 10:00:00|429.86|427.46|428.99|426.59|430.24|427.84|427.62|425.22|2681
1715425200000|2024-05-11 11:00:00|428.98|426.58|428.31|425.91|429.47|427.07|426.75|424.35|3759
1715428800000|2024-05-11 12:00:00|428.3|425.9|429.85|427.45|431.78|429.38|428.2|425.8|3863
1715432400000|2024-05-11 13:00:00|429.86|427.46|431.92|429.52|432.39|429.99|429.23|426.83|5156
1715436000000|2024-05-11 14:00:00|431.9|429.5|430.8|428.4|432.26|429.86|429.7|427.3|4417
1715439600000|2024-05-11 15:00:00|430.71|428.31|432.53|430.13|435.39|432.99|430.51|428.11|6741
1715443200000|2024-05-11 16:00:00|432.57|430.17|432.69|430.29|433.86|431.46|431.64|429.24|5406
1715446800000|2024-05-11 17:00:00|432.7|430.3|432.4|430|433.3|430.9|431.92|429.52|4081
1715450400000|2024-05-11 18:00:00|432.41|430.01|433.35|430.95|434.18|431.78|431.38|428.98|3675
1715454000000|2024-05-11 19:00:00|433.36|430.96|433.99|431.59|433.99|431.59|432.83|430.43|2502
1715457600000|2024-05-11 20:00:00|433.92|431.52|432.44|430.04|434.01|431.61|429.87|427.47|3014
1715461200000|2024-05-11 21:00:00|432.45|430.05|431.03|428.63|432.46|430.06|431.03|428.63|1446
1715464800000|2024-05-11 22:00:00|431.04|428.64|431.41|429.01|431.99|429.59|430.47|428.07|2261
1715468400000|2024-05-11 23:00:00|431.37|428.97|430.66|428.26|432.06|429.66|429.88|427.48|2705
1715472000000|2024-05-12 00:00:00|430.65|428.25|433.26|430.86|434.14|431.74|430.21|427.81|2937
1715475600000|2024-05-12 01:00:00|433.21|430.81|432.15|429.75|434.21|431.81|432.05|429.65|3438
1715479200000|2024-05-12 02:00:00|432.14|429.74|432.33|429.93|432.76|430.36|431.43|429.03|2707
1715482800000|2024-05-12 03:00:00|432.34|429.94|432.38|429.98|432.69|430.29|430.94|428.54|1891
1715486400000|2024-05-12 04:00:00|432.35|429.95|433.53|431.13|434.29|431.89|432.21|429.81|2088
1715490000000|2024-05-12 05:00:00|433.51|431.11|433.45|431.05|433.73|431.33|432.53|430.13|1893
1715493600000|2024-05-12 06:00:00|433.48|431.08|433.68|431.28|434.12|431.72|433.24|430.84|1805
1715497200000|2024-05-12 07:00:00|433.69|431.29|432.18|429.78|434.08|431.68|430.01|427.61|3310
1715500800000|2024-05-12 08:00:00|432.19|429.79|434.1|431.7|434.73|432.33|431.61|429.21|3917
1715504400000|2024-05-12 09:00:00|434.13|431.73|436.25|433.85|436.91|434.51|433.14|430.74|6108
1715508000000|2024-05-12 10:00:00|436.26|433.86|438.8|436.4|439.56|437.16|435.58|433.18|4924
1715511600000|2024-05-12 11:00:00|438.79|436.39|436.33|433.93|438.96|436.56|436.18|433.78|2843
1715515200000|2024-05-12 12:00:00|436.32|433.92|435.68|433.28|436.85|434.45|435.32|432.92|2589
1715518800000|2024-05-12 13:00:00|435.64|433.24|434.86|432.46|435.8|433.4|433.85|431.45|1809
1715522400000|2024-05-12 14:00:00|434.85|432.45|433.44|431.04|435.28|432.88|432.86|430.46|2638
1715526000000|2024-05-12 15:00:00|433.45|431.05|435.12|432.72|435.62|433.22|432.91|430.51|2377
1715529600000|2024-05-12 16:00:00|435.13|432.73|433.75|431.35|437.57|435.17|433.69|431.29|3789
1715533200000|2024-05-12 17:00:00|433.74|431.34|433.85|431.45|434.72|432.32|432.1|429.7|2895
1715536800000|2024-05-12 18:00:00|433.84|431.44|432.52|430.12|434.15|431.75|432.01|429.61|2658
1715540400000|2024-05-12 19:00:00|432.51|430.11|434.45|429.05|434.55|430.12|431.37|428.21|2660
1715544000000|2024-05-12 20:00:00|434.46|429.06|433|430.6|434.79|430.61|432.91|427.97|2123
1715547600000|2024-05-12 21:00:00|432.99|430.59|433.42|431.02|434.57|432.17|428.87|426.47|1940
1715551200000|2024-05-12 22:00:00|433.44|431.04|434.41|432.01|435.27|432.87|432.92|430.52|2814
1715554800000|2024-05-12 23:00:00|434.4|432|434.09|431.69|435.1|432.7|433.8|431.4|2567
1715558400000|2024-05-13 00:00:00|434.05|431.65|435.41|433.01|436.63|434.23|434.05|431.65|2444
1715562000000|2024-05-13 01:00:00|435.42|433.02|431.8|429.4|435.69|433.29|429.5|427.1|4692
1715565600000|2024-05-13 02:00:00|431.82|429.42|427.08|424.68|432.69|430.29|424.14|421.74|6942
1715569200000|2024-05-13 03:00:00|427.11|424.71|427.59|425.19|427.9|425.5|422.56|420.16|8103
1715572800000|2024-05-13 04:00:00|427.55|425.15|425.35|422.95|428.24|425.84|423.8|421.4|6132
1715576400000|2024-05-13 05:00:00|425.32|422.92|425.35|422.95|426.96|424.56|424.27|421.87|4736
1715580000000|2024-05-13 06:00:00|425.32|422.92|433.19|430.79|435|432.6|425.11|422.71|5180
1715583600000|2024-05-13 07:00:00|433.21|430.81|439.4|437|442.57|440.17|432.55|430.15|6379
1715587200000|2024-05-13 08:00:00|439.39|436.99|442.93|440.53|447.08|444.68|439.37|436.97|7853
1715590800000|2024-05-13 09:00:00|442.92|440.52|445.84|443.44|446.64|444.24|442.92|440.52|4854
1715594400000|2024-05-13 10:00:00|445.82|443.42|442.53|440.13|446.13|443.73|439.94|437.54|5195
1715598000000|2024-05-13 11:00:00|442.5|440.1|442.56|440.16|443.76|441.36|440.81|438.41|4398
1715601600000|2024-05-13 12:00:00|442.57|440.17|443.84|441.44|444.52|442.12|440.07|437.67|5195
1715605200000|2024-05-13 13:00:00|443.85|441.45|441.97|439.57|445.41|443.01|441.27|438.87|5860
1715608800000|2024-05-13 14:00:00|442.02|439.62|441.96|439.56|445.39|442.99|441.29|438.89|6372
1715612400000|2024-05-13 15:00:00|441.97|439.57|445.41|443.01|446.26|443.86|441.73|439.33|5810
1715616000000|2024-05-13 16:00:00|445.44|443.04|446.84|444.44|449.2|446.8|445.28|442.88|6814
1715619600000|2024-05-13 17:00:00|446.86|444.46|441.96|439.56|447.16|444.76|440.54|438.14|7943
1715623200000|2024-05-13 18:00:00|441.99|439.59|441.24|438.84|442.29|439.89|437.89|435.49|5883
1715626800000|2024-05-13 19:00:00|441.25|438.85|444.55|442.15|444.58|442.18|441.25|438.85|5353
1715630400000|2024-05-13 20:00:00|444.52|442.12|443.05|440.65|444.79|442.39|442.69|440.29|4252
1715634000000|2024-05-13 21:00:00|443.06|440.66|440.82|438.42|443.51|441.11|440.36|437.96|2430
1715637600000|2024-05-13 22:00:00|440.83|438.43|438.55|436.15|441.43|439.03|438.48|436.08|3890
1715641200000|2024-05-13 23:00:00|438.54|436.14|438.65|436.25|439.87|437.47|438.1|435.7|2152
1715644800000|2024-05-14 00:00:00|438.66|436.26|437.54|435.14|440.13|437.73|436.83|434.43|4884
1715648400000|2024-05-14 01:00:00|437.52|435.12|436.07|433.67|439.51|437.11|435.73|433.33|4443
1715652000000|2024-05-14 02:00:00|436.05|433.65|435.22|432.82|436.82|434.42|434.22|431.82|5238
1715655600000|2024-05-14 03:00:00|435.23|432.83|434.27|431.87|436.74|434.34|433.79|431.39|3563
1715659200000|2024-05-14 04:00:00|434.26|431.86|434.83|432.43|435.97|433.57|433.22|430.82|3957
1715662800000|2024-05-14 05:00:00|434.82|432.42|437.9|435.5|439.79|437.39|434.43|432.03|4019
1715666400000|2024-05-14 06:00:00|437.91|435.51|434.68|432.28|437.96|435.56|427.11|424.71|6945
1715670000000|2024-05-14 07:00:00|434.67|432.27|437.42|435.02|437.51|435.11|433.44|431.04|4518
1715673600000|2024-05-14 08:00:00|437.44|435.04|436.63|434.23|437.63|435.23|434.56|432.16|4500
1715677200000|2024-05-14 09:00:00|436.64|434.24|436.69|434.29|437.59|435.19|434.89|432.49|3631
1715680800000|2024-05-14 10:00:00|436.67|434.27|435.51|433.11|439.06|436.66|435.12|432.72|4492
1715684400000|2024-05-14 11:00:00|435.5|433.1|436.52|434.12|439.3|436.9|435.16|432.76|4670
1715688000000|2024-05-14 12:00:00|436.53|434.13|435.38|432.98|439.22|436.82|434.57|432.17|6579
1715691600000|2024-05-14 13:00:00|435.4|433|434.28|431.88|437.62|435.22|432.76|430.36|4584
1715695200000|2024-05-14 14:00:00|434.27|431.87|436.45|434.05|440.34|437.94|430.59|428.19|8095
1715698800000|2024-05-14 15:00:00|436.48|434.08|435.22|432.82|439.08|436.68|434.88|432.48|5589
1715702400000|2024-05-14 16:00:00|435.25|432.85|434.43|432.03|435.63|433.23|431.72|429.32|4623
1715706000000|2024-05-14 17:00:00|434.73|432.33|431.33|428.93|435.14|432.74|429.47|427.07|4701
1715709600000|2024-05-14 18:00:00|431.3|428.9|432.51|430.11|432.68|430.28|430.66|428.26|2649
1715713200000|2024-05-14 19:00:00|432.5|430.1|433.79|431.39|434.5|432.1|432.25|429.85|2268
1715716800000|2024-05-14 20:00:00|433.81|431.41|432.88|430.48|434.68|432.28|432.75|430.35|2070
1715720400000|2024-05-14 21:00:00|432.9|430.5|431.96|429.56|433.33|430.93|431.02|428.62|2306
1715724000000|2024-05-14 22:00:00|431.95|429.55|430.22|427.82|432|429.6|428.65|426.25|2458
1715727600000|2024-05-14 23:00:00|430.21|427.81|430.01|427.61|430.53|428.13|428.98|426.58|3156
1715731200000|2024-05-15 00:00:00|430.02|427.62|427.99|425.59|431.81|429.41|427.25|424.85|3416
1715734800000|2024-05-15 01:00:00|428|425.6|429.73|427.33|430.54|428.14|427.96|425.56|3101
1715738400000|2024-05-15 02:00:00|429.74|427.34|429.26|426.86|430.56|428.16|429.04|426.64|2994
1715742000000|2024-05-15 03:00:00|429.28|426.88|432.94|430.54|433.06|430.66|429.17|426.77|1635
1715745600000|2024-05-15 04:00:00|432.97|430.57|431.13|428.73|433.17|430.77|430.77|428.37|2394
1715749200000|2024-05-15 05:00:00|431.15|428.75|430.35|427.95|432.08|429.68|429.54|427.14|2297
1715752800000|2024-05-15 06:00:00|430.37|427.97|430.34|427.94|431.09|428.69|429.53|427.13|2315
1715756400000|2024-05-15 07:00:00|430.35|427.95|432.59|430.19|434.32|431.92|430.15|427.75|3230
1715760000000|2024-05-15 08:00:00|432.58|430.18|430.97|428.57|433.65|431.25|430.33|427.93|3291
1715763600000|2024-05-15 09:00:00|430.98|428.58|433.18|430.78|434.91|432.51|428.03|425.63|3351
1715767200000|2024-05-15 10:00:00|433.23|430.83|430.61|428.21|434.35|431.95|430.59|428.19|3904
1715770800000|2024-05-15 11:00:00|430.62|428.22|427.55|425.15|430.84|428.44|424.82|422.42|4089
1715774400000|2024-05-15 12:00:00|427.56|425.16|445.86|443.46|448.94|446.54|426.1|423.7|7763
1715778000000|2024-05-15 13:00:00|445.89|443.49|446.11|443.71|458.8|456.4|442.21|439.81|9465
1715781600000|2024-05-15 14:00:00|446.14|443.74|445.8|443.4|447.13|444.73|442.25|439.85|3795
1715785200000|2024-05-15 15:00:00|445.83|443.43|446.57|444.17|450.17|447.77|445.72|443.32|5141
1715788800000|2024-05-15 16:00:00|446.47|444.07|448.8|446.4|449.72|447.32|444.78|442.38|4583
1715792400000|2024-05-15 17:00:00|448.84|446.44|449.42|447.02|451.03|448.63|448.84|446.44|3260
1715796000000|2024-05-15 18:00:00|449.43|447.03|454.47|452.07|454.76|452.36|449.08|446.68|3882
1715799600000|2024-05-15 19:00:00|454.46|452.06|462.7|460.3|463.77|461.37|452.27|449.87|6330
1715803200000|2024-05-15 20:00:00|462.75|460.35|465.18|462.78|465.33|462.93|460.56|458.16|5724
1715806800000|2024-05-15 21:00:00|465.22|462.82|465.81|463.41|467.37|464.97|464.49|462.09|3634
1715810400000|2024-05-15 22:00:00|465.83|463.43|463.69|461.29|466.42|464.02|463.08|460.68|2359
1715814000000|2024-05-15 23:00:00|463.72|461.32|464.97|462.57|468.26|465.86|463.72|461.32|3073
1715817600000|2024-05-16 00:00:00|464.96|462.56|460.11|457.71|467.02|464.62|459.77|457.37|5648
1715821200000|2024-05-16 01:00:00|460.1|457.7|459.64|457.24|461.12|458.72|458.37|455.97|3874
1715824800000|2024-05-16 02:00:00|459.58|457.18|457.54|455.14|460.8|458.4|456.89|454.49|2717
1715828400000|2024-05-16 03:00:00|457.52|455.12|459.71|457.31|460.19|457.79|457.52|455.12|2741
1715832000000|2024-05-16 04:00:00|459.72|457.32|459.12|456.72|460.55|458.15|457.77|455.37|2353
1715835600000|2024-05-16 05:00:00|459.13|456.73|458.81|456.41|459.47|457.07|457.74|455.34|1867
1715839200000|2024-05-16 06:00:00|458.84|456.44|458.31|455.91|459.59|457.19|457.83|455.43|2814
1715842800000|2024-05-16 07:00:00|458.3|455.9|459.15|456.75|460.54|458.14|458.11|455.71|1617
1715846400000|2024-05-16 08:00:00|459.2|456.8|456.19|453.79|460.05|457.65|455.5|453.1|2255
1715850000000|2024-05-16 09:00:00|456.1|453.7|458.51|456.11|458.65|456.25|455.11|452.71|1357
1715853600000|2024-05-16 10:00:00|458.54|456.14|454.13|451.73|458.76|456.36|453.9|451.5|2568
1715857200000|2024-05-16 11:00:00|454.11|451.71|455.33|452.93|455.46|453.06|452.82|450.42|1414
1715860800000|2024-05-16 12:00:00|455.26|452.86|451.54|449.14|456.24|453.84|449.94|447.54|5377
1715864400000|2024-05-16 13:00:00|451.57|449.17|452.38|449.98|453.24|450.84|449.35|446.95|4437
1715868000000|2024-05-16 14:00:00|452.34|449.94|444.57|442.17|452.53|450.13|444.06|441.66|5771
1715871600000|2024-05-16 15:00:00|444.7|442.3|447.17|444.77|447.58|445.18|444.36|441.96|4083
1715875200000|2024-05-16 16:00:00|447.15|444.75|448.07|445.67|448.55|446.15|446.01|443.61|4360
1715878800000|2024-05-16 17:00:00|448.06|445.66|446.68|444.28|448.23|445.83|444.46|442.06|4206
1715882400000|2024-05-16 18:00:00|446.69|444.29|446.69|444.29|447.8|445.4|445.64|443.24|1797
1715886000000|2024-05-16 19:00:00|446.67|444.27|446.15|443.75|447.94|445.54|445.68|443.28|2066
1715889600000|2024-05-16 20:00:00|446.13|443.73|445.78|443.38|446.66|444.26|445.11|442.71|1645
1715893200000|2024-05-16 21:00:00|445.84|443.44|446.16|443.76|446.87|444.47|444.78|442.38|1173
1715896800000|2024-05-16 22:00:00|446.17|443.77|445.85|443.45|446.17|443.77|443.75|441.35|2335
1715900400000|2024-05-16 23:00:00|445.87|443.47|445.98|443.58|446.53|444.13|445.03|442.63|1686
1715904000000|2024-05-17 00:00:00|445.99|443.59|445.99|443.59|447.11|444.71|444.7|442.3|2456
1715907600000|2024-05-17 01:00:00|445.94|443.54|445|442.6|445.95|443.55|443.69|441.29|2016
1715911200000|2024-05-17 02:00:00|445.07|442.67|445.56|443.16|446.52|444.12|444.25|441.85|1951
1715914800000|2024-05-17 03:00:00|445.57|443.17|446.9|444.5|447.91|445.51|445.25|442.85|2449
1715918400000|2024-05-17 04:00:00|446.93|444.53|446.79|444.39|447.47|445.07|446.21|443.81|1787
1715922000000|2024-05-17 05:00:00|446.77|444.37|447.73|445.33|447.8|445.4|445.97|443.57|1794
1715925600000|2024-05-17 06:00:00|447.69|445.29|449.96|447.56|450.65|448.25|446.25|443.85|1645
1715929200000|2024-05-17 07:00:00|449.97|447.57|471.07|468.67|471.76|469.36|449.96|447.56|6619
1715932800000|2024-05-17 08:00:00|471.08|468.68|472.37|469.97|472.58|470.18|466.57|464.17|4827
1715936400000|2024-05-17 09:00:00|472.38|469.98|472.08|469.68|479.45|477.05|470.47|468.07|4377
1715940000000|2024-05-17 10:00:00|472.06|469.66|470.72|468.32|472.06|469.66|465.87|463.47|3430
1715943600000|2024-05-17 11:00:00|470.7|468.3|467.09|464.69|474.4|472|466.69|464.29|4625
1715947200000|2024-05-17 12:00:00|467.1|464.7|468.07|465.67|469.08|466.68|464.59|462.19|4338
1715950800000|2024-05-17 13:00:00|468.08|465.68|461.18|458.78|468.17|465.77|460.63|458.23|3411
1715954400000|2024-05-17 14:00:00|461.27|458.87|467.39|464.99|467.44|465.04|460.69|458.29|3459
1715958000000|2024-05-17 15:00:00|467.38|464.98|474|471.6|475.76|473.36|465.86|463.46|3475
1715961600000|2024-05-17 16:00:00|474.01|471.61|470.41|468.01|476.34|473.94|469.49|467.09|5758
1715965200000|2024-05-17 17:00:00|470.43|468.03|470.31|467.91|471.93|469.53|469.73|467.33|3766
1715968800000|2024-05-17 18:00:00|470.3|467.9|467.58|465.18|470.3|467.9|466.17|463.77|3892
1715972400000|2024-05-17 19:00:00|467.57|465.17|467.31|464.91|467.64|465.24|465.07|462.67|2953
1715976000000|2024-05-17 20:00:00|467.26|464.86|468.34|465.94|468.46|466.06|466.37|463.97|2062
1716015600000|2024-05-18 07:00:00|482.91|480.51|486.69|484.29|488.55|486.15|482.65|480.25|3440
1716019200000|2024-05-18 08:00:00|486.74|484.34|488.94|486.54|489.05|486.65|485.98|483.58|3483
1716022800000|2024-05-18 09:00:00|488.93|486.53|489.05|486.65|489.09|486.69|486.81|484.41|3021
1716026400000|2024-05-18 10:00:00|489.07|486.67|489.28|486.88|489.54|487.14|486.63|484.23|2218
1716030000000|2024-05-18 11:00:00|489.27|486.87|488.74|486.34|493.1|490.7|488.74|486.34|2008
1716033600000|2024-05-18 12:00:00|488.75|486.35|478.91|476.51|491.53|489.13|477.28|474.88|4744
1716037200000|2024-05-18 13:00:00|478.92|476.52|476.88|474.48|479.82|477.42|475.95|473.55|3676
1716040800000|2024-05-18 14:00:00|476.86|474.46|477.33|474.93|478.79|476.39|474.75|472.35|3997
1716044400000|2024-05-18 15:00:00|477.34|474.94|478.47|476.07|479.41|477.01|476.64|474.24|3920
1716048000000|2024-05-18 16:00:00|478.46|476.06|476.91|474.51|478.71|476.31|476.42|474.02|3637
1716051600000|2024-05-18 17:00:00|476.94|474.54|477.72|475.32|478.4|476|476.69|474.29|2474
1716055200000|2024-05-18 18:00:00|477.71|475.31|477.95|473.95|478.46|475.65|476.36|473.92|2229
1716058800000|2024-05-18 19:00:00|477.96|473.96|480.76|476.26|480.94|476.44|477.72|473.72|2010
1716062400000|2024-05-18 20:00:00|480.75|476.25|477.87|475.47|480.75|476.25|477.77|473.81|2481
1716066000000|2024-05-18 21:00:00|477.86|475.46|475.85|473.45|477.87|475.47|475.44|473.04|1471
1716069600000|2024-05-18 22:00:00|475.86|473.46|475.74|473.34|476.44|474.04|475.39|472.99|1290
1716073200000|2024-05-18 23:00:00|475.7|473.3|476.59|474.19|477.82|475.42|475.65|473.25|2052
1716076800000|2024-05-19 00:00:00|476.58|474.18|474.98|472.58|477.09|474.69|474.7|472.3|2577
1716080400000|2024-05-19 01:00:00|474.97|472.57|485.99|483.59|490.47|488.07|474.97|472.57|5152
1716084000000|2024-05-19 02:00:00|486|483.6|492.96|490.56|494.31|491.91|485.53|483.13|4294
1716087600000|2024-05-19 03:00:00|492.95|490.55|494.31|491.91|497.77|495.37|491.72|489.32|3955
1716091200000|2024-05-19 04:00:00|494.33|491.93|491.82|489.42|497.59|495.19|491.12|488.72|3854
1716094800000|2024-05-19 05:00:00|491.81|489.41|493.66|491.26|494.7|492.3|490.34|487.94|2594
1716098400000|2024-05-19 06:00:00|493.64|491.24|492.47|490.07|494.72|492.32|490.84|488.44|3540
1716102000000|2024-05-19 07:00:00|492.46|490.06|493.23|490.83|494.22|491.82|490.29|487.89|2349
1716105600000|2024-05-19 08:00:00|493.22|490.82|492.85|490.45|493.83|491.43|491.21|488.81|3301
1716109200000|2024-05-19 09:00:00|492.84|490.44|492.11|489.71|493.87|491.47|489.53|487.13|3470
1716112800000|2024-05-19 10:00:00|492.1|489.7|492.8|490.4|494.77|492.37|491.27|488.87|4361
1716116400000|2024-05-19 11:00:00|492.79|490.39|490.4|488|493.02|490.62|487.23|484.83|5194
1716120000000|2024-05-19 12:00:00|490.41|488.01|483.69|481.29|490.54|488.14|482.73|480.33|6318
1716123600000|2024-05-19 13:00:00|483.68|481.28|490.92|488.52|492.67|490.27|482.61|480.21|7179
1716127200000|2024-05-19 14:00:00|490.91|488.51|491.45|489.05|496.06|493.66|490.57|488.17|5857
1716130800000|2024-05-19 15:00:00|491.42|489.02|490.67|488.27|491.8|489.4|482.63|480.23|5437
1716134400000|2024-05-19 16:00:00|490.66|488.26|490.73|488.33|493.65|491.25|487.89|485.49|5834
1716138000000|2024-05-19 17:00:00|490.7|488.3|490.21|487.81|493.83|491.43|489.96|487.56|3781
1716141600000|2024-05-19 18:00:00|490.24|487.84|487.68|485.28|490.29|487.89|487.18|484.78|3034
1716145200000|2024-05-19 19:00:00|487.7|485.3|488.07|482.67|491.72|487.78|486.73|482.34|5161
1716148800000|2024-05-19 20:00:00|488.05|482.65|486.07|483.67|490.53|485.13|485.34|481.39|2556
1716152400000|2024-05-19 21:00:00|486.06|483.66|486.7|484.3|487.09|484.69|482.02|479.62|1428
1716156000000|2024-05-19 22:00:00|486.71|484.31|488.38|485.98|488.78|486.38|484.57|482.17|1752
1716159600000|2024-05-19 23:00:00|488.43|486.03|486|483.6|488.43|486.03|485.19|482.79|2541
1716163200000|2024-05-20 00:00:00|485.99|483.59|485.71|483.31|489.17|486.77|482.3|479.9|3522
1716166800000|2024-05-20 01:00:00|485.7|483.3|484.21|481.81|487|484.6|479.09|476.69|5318
1716170400000|2024-05-20 02:00:00|484.17|481.77|488.24|485.84|488.96|486.56|484.01|481.61|3472
1716174000000|2024-05-20 03:00:00|488.25|485.85|484.6|482.2|488.96|486.56|483.8|481.4|3167
1716177600000|2024-05-20 04:00:00|484.61|482.21|486.6|484.2|489.12|486.72|483.2|480.8|3802
1716181200000|2024-05-20 05:00:00|486.59|484.19|490.81|488.41|492.93|490.53|486.54|484.14|3390
1716184800000|2024-05-20 06:00:00|490.84|488.44|478.91|476.51|491.12|488.72|477.41|475.01|4027
1716188400000|2024-05-20 07:00:00|479.01|476.61|481.14|478.74|483.17|480.77|477.59|475.19|3395
1716192000000|2024-05-20 08:00:00|481.13|478.73|482.42|480.02|483.5|481.1|480.91|478.51|3043
1716195600000|2024-05-20 09:00:00|482.43|480.03|478.83|476.43|483.11|480.71|478.79|476.39|2654
1716199200000|2024-05-20 10:00:00|478.86|476.46|493.13|490.73|502.88|500.48|478.19|475.79|5202
1716202800000|2024-05-20 11:00:00|493.23|490.83|488.35|485.95|494.39|491.99|487.83|485.43|4698
1716206400000|2024-05-20 12:00:00|488.37|485.97|485.72|483.32|490.02|487.62|482.97|480.57|4250
1716210000000|2024-05-20 13:00:00|485.71|483.31|487.41|485.01|489.04|486.64|485.19|482.79|3082
1716213600000|2024-05-20 14:00:00|487.43|485.03|485.55|483.15|487.6|485.2|483.01|480.61|3672
1716217200000|2024-05-20 15:00:00|485.58|483.18|486.37|483.97|487.92|485.52|483.31|480.91|3169
1716220800000|2024-05-20 16:00:00|486.38|483.98|490.33|487.93|491.88|489.48|485.29|482.89|4712
1716224400000|2024-05-20 17:00:00|490.32|487.92|489.29|486.89|492.59|490.19|486.67|484.27|5226
1716228000000|2024-05-20 18:00:00|489.25|486.85|490.95|488.55|492.35|489.95|488.6|486.2|3199
1716231600000|2024-05-20 19:00:00|490.96|488.56|506.98|504.58|507.2|504.8|489.03|486.63|7058
1716235200000|2024-05-20 20:00:00|506.97|504.57|506.05|503.65|510.06|507.66|500.23|497.83|7107
1716238800000|2024-05-20 21:00:00|506.06|503.66|509.34|506.94|512.08|509.68|502.06|499.66|6179
1716242400000|2024-05-20 22:00:00|509.39|506.99|509.53|507.13|511.51|509.11|506.47|504.07|4030
1716246000000|2024-05-20 23:00:00|509.54|507.14|519.06|516.66|519.79|517.39|509.21|506.81|3296
1716249600000|2024-05-21 00:00:00|519.1|516.7|523.48|521.08|531.04|528.64|517.18|514.78|7663
1716253200000|2024-05-21 01:00:00|523.47|521.07|522.25|519.85|525.07|522.67|514.87|512.47|7936
1716256800000|2024-05-21 02:00:00|522.24|519.84|518.16|515.76|522.34|519.94|517.61|515.21|5706
1716260400000|2024-05-21 03:00:00|518.15|515.75|516.28|513.88|519.37|516.97|516.1|513.7|4238
1716264000000|2024-05-21 04:00:00|516.31|513.91|512.06|509.66|517.46|515.06|512.01|509.61|3888
1716267600000|2024-05-21 05:00:00|512.09|509.69|517.58|515.18|517.6|515.2|511.28|508.88|4336
1716271200000|2024-05-21 06:00:00|517.57|515.17|519.86|517.46|526.63|524.23|517.11|514.71|4365
1716274800000|2024-05-21 07:00:00|519.87|517.47|519.63|517.23|525.18|522.78|517.88|515.48|4248
1716278400000|2024-05-21 08:00:00|519.55|517.15|522.14|519.74|523.28|520.88|518.97|516.57|2129
1716282000000|2024-05-21 09:00:00|522.39|519.99|521.07|518.67|523.66|521.26|519.87|517.47|2553
1716285600000|2024-05-21 10:00:00|521.06|518.66|520.3|517.9|522.98|520.58|519.26|516.86|3888
1716289200000|2024-05-21 11:00:00|520.29|517.89|521.52|519.12|524.05|521.65|519.44|517.04|5626
1716292800000|2024-05-21 12:00:00|521.55|519.15|526.11|523.71|528.48|526.08|521.06|518.66|5828
1716296400000|2024-05-21 13:00:00|526|523.6|525.76|523.36|528.5|526.1|522.21|519.81|5815
1716300000000|2024-05-21 14:00:00|525.75|523.35|525.77|523.37|526.64|524.24|524.54|522.14|3781
1716303600000|2024-05-21 15:00:00|525.78|523.38|518.95|516.55|529.16|526.76|517.85|515.45|4886
1716307200000|2024-05-21 16:00:00|518.92|516.52|518.65|516.25|522.2|519.8|516.19|513.79|5144
1716310800000|2024-05-21 17:00:00|518.64|516.24|518.76|516.36|519.74|517.34|516.63|514.23|3526
1716314400000|2024-05-21 18:00:00|518.74|516.34|516.58|514.18|520.63|518.23|516.3|513.9|3008
1716318000000|2024-05-21 19:00:00|516.57|514.17|512.69|510.29|516.76|514.36|510.53|508.13|2771
1716321600000|2024-05-21 20:00:00|512.62|510.22|516.12|513.72|517.06|514.66|512.44|510.04|1579
1716325200000|2024-05-21 21:00:00|516.13|513.73|514.55|512.15|516.28|513.88|512.53|510.13|2685
1716328800000|2024-05-21 22:00:00|514.54|512.14|517.64|515.24|518.23|515.83|514.49|512.09|2521
1716332400000|2024-05-21 23:00:00|517.63|515.23|516|513.6|517.63|515.23|515.41|513.01|2861
1716336000000|2024-05-22 00:00:00|516.02|513.62|512.06|509.66|516.78|514.38|511.68|509.28|2471
1716339600000|2024-05-22 01:00:00|512.07|509.67|514.8|512.4|515.11|512.71|511.45|509.05|3214
1716343200000|2024-05-22 02:00:00|514.91|512.51|511.8|509.4|515.63|513.23|510.41|508.01|3880
1716346800000|2024-05-22 03:00:00|511.79|509.39|510.66|508.26|512.51|510.11|509.95|507.55|3257
1716350400000|2024-05-22 04:00:00|510.67|508.27|509.66|507.26|511.03|508.63|503.01|500.61|5036
1716354000000|2024-05-22 05:00:00|509.02|506.62|508.74|506.34|510.59|508.19|507.45|505.05|2548
1716357600000|2024-05-22 06:00:00|508.75|506.35|510.26|507.86|510.42|508.02|508.23|505.83|3244
1716361200000|2024-05-22 07:00:00|510.25|507.85|505.79|503.39|512.23|509.83|505.78|503.38|4284
1716364800000|2024-05-22 08:00:00|505.78|503.38|508.28|505.88|509.65|507.25|505.04|502.64|3876
1716368400000|2024-05-22 09:00:00|508.29|505.89|505.67|503.27|508.49|506.09|505.57|503.17|4004
1716372000000|2024-05-22 10:00:00|505.65|503.25|507.57|505.17|508|505.6|504.86|502.46|2585
1716375600000|2024-05-22 11:00:00|507.58|505.18|502.89|500.49|508.28|505.88|502.89|500.49|3510
1716379200000|2024-05-22 12:00:00|502.88|500.48|498.04|495.64|506.22|503.82|496.07|493.67|5987
1716382800000|2024-05-22 13:00:00|498.05|495.65|499.6|497.2|502.3|499.9|497.84|495.44|4604
1716386400000|2024-05-22 14:00:00|499.86|497.46|504.42|502.02|505.22|502.82|497.87|495.47|6116
1716390000000|2024-05-22 15:00:00|504.44|502.04|507.89|505.49|510.41|508.01|503.5|501.1|3968
1716393600000|2024-05-22 16:00:00|507.9|505.5|506.55|504.15|508.8|506.4|504.46|502.06|4755
1716397200000|2024-05-22 17:00:00|506.54|504.14|504.85|502.45|510.12|507.72|503.79|501.39|5639
1716400800000|2024-05-22 18:00:00|504.84|502.44|502.32|499.92|505.33|502.93|499.06|496.66|6040
1716404400000|2024-05-22 19:00:00|502.31|499.91|501.88|499.48|504.08|501.68|501.04|498.64|3659
1716408000000|2024-05-22 20:00:00|501.9|499.5|500.38|497.98|505.77|503.37|499.5|497.1|6108
1716411600000|2024-05-22 21:00:00|500.37|497.97|502.88|500.48|503.75|501.35|497.62|495.22|4065
1716415200000|2024-05-22 22:00:00|502.83|500.43|499.98|497.58|503.27|500.87|498.04|495.64|2786
1716418800000|2024-05-22 23:00:00|499.91|497.51|499.86|497.46|500.6|498.2|498.17|495.77|2850
1716422400000|2024-05-23 00:00:00|499.85|497.45|515.48|513.08|517.04|514.64|499.85|497.45|4518
1716426000000|2024-05-23 01:00:00|515.52|513.12|511.55|509.15|515.76|513.36|510.54|508.14|4179
1716429600000|2024-05-23 02:00:00|511.54|509.14|512.09|509.69|512.57|510.17|508.13|505.73|3378
1716433200000|2024-05-23 03:00:00|512.06|509.66|510.8|508.4|515.51|513.11|507.63|505.23|3730
1716436800000|2024-05-23 04:00:00|510.89|508.49|511.63|509.23|512.96|510.56|510.29|507.89|2481
1716440400000|2024-05-23 05:00:00|511.65|509.25|510.19|507.79|511.68|509.28|508.47|506.07|1592
1716444000000|2024-05-23 06:00:00|510.13|507.73|510.62|508.22|512.77|510.37|508.63|506.23|1673
1716447600000|2024-05-23 07:00:00|510.59|508.19|511.45|509.05|512.74|510.34|509.57|507.17|1474
1716451200000|2024-05-23 08:00:00|511.46|509.06|508.35|505.95|512.31|509.91|506.87|504.47|2403
1716454800000|2024-05-23 09:00:00|508.38|505.98|506.88|504.48|509.87|507.47|505.33|502.93|3343
1716458400000|2024-05-23 10:00:00|506.89|504.49|503.95|501.55|507.65|505.25|503.61|501.21|3756
1716462000000|2024-05-23 11:00:00|503.97|501.57|509.51|507.11|509.56|507.16|503.9|501.5|2948
1716465600000|2024-05-23 12:00:00|509.5|507.1|503.21|500.81|510.72|508.32|497.26|494.86|4350
1716469200000|2024-05-23 13:00:00|503.24|500.84|488.33|485.93|505.55|503.15|483.47|481.07|8678
1716472800000|2024-05-23 14:00:00|488.34|485.94|485.05|482.65|492.26|489.86|484.7|482.3|7084
1716476400000|2024-05-23 15:00:00|485.08|482.68|490.52|488.12|493.36|490.96|484.95|482.55|4289
1716480000000|2024-05-23 16:00:00|490.56|488.16|489.68|487.28|491.64|489.24|487.87|485.47|4209
1716483600000|2024-05-23 17:00:00|489.66|487.26|488.81|486.41|491.69|489.29|488.47|486.07|3111
1716487200000|2024-05-23 18:00:00|488.86|486.46|487.81|485.41|489.48|487.08|480.95|478.55|6088
1716490800000|2024-05-23 19:00:00|487.79|485.39|485.37|482.97|489.09|486.69|485.04|482.64|3100
1716494400000|2024-05-23 20:00:00|485.41|483.01|488.74|486.34|489.71|487.31|473.93|471.53|6851
1716498000000|2024-05-23 21:00:00|488.79|486.39|494.13|491.73|495.54|493.14|485.69|483.29|7298
1716501600000|2024-05-23 22:00:00|494.14|491.74|492.86|490.46|495.05|492.65|491.24|488.84|3305
1716505200000|2024-05-23 23:00:00|492.88|490.48|492.09|489.69|492.97|490.57|489.62|487.22|3207
1716508800000|2024-05-24 00:00:00|492.05|489.65|494.13|491.73|495.58|493.18|490.41|488.01|4305
1716512400000|2024-05-24 01:00:00|494.12|491.72|493.6|491.2|494.16|491.76|491.89|489.49|2669
1716516000000|2024-05-24 02:00:00|493.59|491.19|494.15|491.75|494.62|492.22|492.16|489.76|1837
1716519600000|2024-05-24 03:00:00|494.1|491.7|495.01|492.61|496.56|494.16|493.58|491.18|2328
1716523200000|2024-05-24 04:00:00|494.99|492.59|495.37|492.97|496.71|494.31|494.64|492.24|1871
1716526800000|2024-05-24 05:00:00|495.27|492.87|491.18|488.78|495.67|493.27|486.53|484.13|5134
1716530400000|2024-05-24 06:00:00|491.17|488.77|483.72|481.32|492.71|490.31|483.72|481.32|5682
1716534000000|2024-05-24 07:00:00|483.74|481.34|489.9|487.5|495.04|492.64|481.24|478.84|4299
1716537600000|2024-05-24 08:00:00|489.89|487.49|490.73|488.33|490.82|488.42|484.46|482.06|4232
1716541200000|2024-05-24 09:00:00|490.74|488.34|491.86|489.46|494.2|491.8|490.31|487.91|3865
1716544800000|2024-05-24 10:00:00|491.84|489.44|491.74|489.34|493.5|491.1|491.02|488.62|3229
1716548400000|2024-05-24 11:00:00|491.78|489.38|489.24|486.84|493.59|491.19|486.55|484.15|3096
1716552000000|2024-05-24 12:00:00|489.23|486.83|487.94|485.54|489.51|487.11|486.73|484.33|3475
1716555600000|2024-05-24 13:00:00|487.93|485.53|485.29|482.89|488.87|486.47|484.47|482.07|4261
1716559200000|2024-05-24 14:00:00|485.28|482.88|489.23|486.83|491.07|488.67|483.67|481.27|3668
1716562800000|2024-05-24 15:00:00|489.24|486.84|490.57|488.17|493.08|490.68|489.24|486.84|3676
1716566400000|2024-05-24 16:00:00|490.56|488.16|489.59|487.19|492.31|489.91|488.11|485.71|4790
1716570000000|2024-05-24 17:00:00|489.57|487.17|496.91|494.51|496.91|494.51|489.21|486.81|5212
1716573600000|2024-05-24 18:00:00|496.85|494.45|497.66|495.26|500.28|497.88|496.35|493.95|4377
1716577200000|2024-05-24 19:00:00|497.65|495.25|499.44|497.04|500.11|497.71|496.71|494.31|3112
1716580800000|2024-05-24 20:00:00|499.45|497.05|498.62|496.22|501.28|498.88|497.18|494.78|2409
1716620400000|2024-05-25 07:00:00|495.53|493.13|497.31|494.91|497.32|494.92|495.29|492.89|695
1716624000000|2024-05-25 08:00:00|497.36|494.96|494.46|492.06|499.48|497.08|493|490.6|2539
1716627600000|2024-05-25 09:00:00|494.45|492.05|495.93|493.53|497.95|495.55|493.72|491.32|2394
1716631200000|2024-05-25 10:00:00|495.94|493.54|497.83|495.43|498.11|495.71|495.08|492.68|1642
1716634800000|2024-05-25 11:00:00|497.81|495.41|495.22|492.82|499.01|496.61|495.15|492.75|1677
1716638400000|2024-05-25 12:00:00|495.23|492.83|494.42|492.02|495.72|493.32|493.76|491.36|1985
1716642000000|2024-05-25 13:00:00|494.37|491.97|492.7|490.3|495.95|493.55|492.26|489.86|1967
1716645600000|2024-05-25 14:00:00|492.76|490.36|493.32|490.92|494.22|491.82|492.27|489.87|1399
1716649200000|2024-05-25 15:00:00|493.35|490.95|493.69|491.29|495.81|493.41|493.26|490.86|1535
1716652800000|2024-05-25 16:00:00|493.64|491.24|492.93|490.53|494.53|492.13|492.75|490.35|1394
1716656400000|2024-05-25 17:00:00|492.92|490.52|494.02|491.62|494.1|491.7|492.69|490.29|943
1716660000000|2024-05-25 18:00:00|494.01|491.61|494.86|492.46|495.74|493.34|493.84|491.44|725
1716663600000|2024-05-25 19:00:00|494.87|492.47|494.67|492.27|495.31|492.91|494.52|492.12|1035
1716667200000|2024-05-25 20:00:00|494.7|492.3|493.89|491.49|495.06|492.66|492.95|490.55|1049
1716670800000|2024-05-25 21:00:00|493.9|491.5|493.6|491.2|494.32|491.92|492.88|490.48|713
1716674400000|2024-05-25 22:00:00|493.54|491.14|493.24|490.84|493.79|491.39|492.19|489.79|901
1716678000000|2024-05-25 23:00:00|493.25|490.85|494.75|492.35|495.04|492.64|493.25|490.85|992
1716681600000|2024-05-26 00:00:00|494.77|492.37|493.21|490.81|494.82|492.42|493.16|490.76|1436
1716685200000|2024-05-26 01:00:00|493.24|490.84|494.32|491.92|494.47|492.07|493.23|490.83|546
1716688800000|2024-05-26 02:00:00|494.33|491.93|492.75|490.35|494.96|492.56|491.37|488.97|2169
1716692400000|2024-05-26 03:00:00|492.69|490.29|492.79|490.39|493.08|490.68|490.26|487.86|1961
1716696000000|2024-05-26 04:00:00|492.76|490.36|490.96|488.56|493.36|490.96|490.54|488.14|2171
1716699600000|2024-05-26 05:00:00|491|488.6|492|489.6|492|489.6|489.34|486.94|1412
1716703200000|2024-05-26 06:00:00|492.01|489.61|492.41|490.01|493.15|490.75|490.79|488.39|1856
1716706800000|2024-05-26 07:00:00|492.42|490.02|494.06|491.66|494.91|492.51|492.42|490.02|1657
1716710400000|2024-05-26 08:00:00|494.05|491.65|492.86|490.46|495.2|492.8|492.2|489.8|2487
1716714000000|2024-05-26 09:00:00|492.89|490.49|489.72|487.32|493.5|491.1|488.77|486.37|3022
1716717600000|2024-05-26 10:00:00|489.69|487.29|489.73|487.33|491.23|488.83|488.61|486.21|1855
1716721200000|2024-05-26 11:00:00|489.69|487.29|489.74|487.34|490.36|487.96|488.63|486.23|2424
1716724800000|2024-05-26 12:00:00|489.73|487.33|486.74|484.34|489.73|487.33|485.37|482.97|2680
1716728400000|2024-05-26 13:00:00|486.75|484.35|487.95|485.55|487.96|485.56|485.47|483.07|1838
1716732000000|2024-05-26 14:00:00|487.94|485.54|490.05|487.65|490.11|487.71|486.71|484.31|1981
1716735600000|2024-05-26 15:00:00|490.04|487.64|486.32|483.92|491.62|489.22|484.46|482.06|3542
1716739200000|2024-05-26 16:00:00|486.34|483.94|485.28|482.88|487.59|485.19|484.37|481.97|3918
1716742800000|2024-05-26 17:00:00|485.27|482.87|485.58|483.18|486.14|483.74|483.67|481.27|2462
1716746400000|2024-05-26 18:00:00|485.6|483.2|484.41|482.01|485.92|483.52|483.79|481.39|2722
1716750000000|2024-05-26 19:00:00|484.4|482|487.35|481.95|487.64|483.63|484.22|481.36|1759
1716753600000|2024-05-26 20:00:00|487.36|481.96|484.58|482.18|487.39|482.42|484.42|480.11|2106
1716757200000|2024-05-26 21:00:00|484.62|482.22|485.87|483.47|485.87|483.47|481.85|479.45|1139
1716760800000|2024-05-26 22:00:00|485.79|483.39|487.43|485.03|487.58|485.18|485.59|483.19|1140
1716764400000|2024-05-26 23:00:00|487.48|485.08|485|482.6|487.57|485.17|484.81|482.41|1501
1716768000000|2024-05-27 00:00:00|484.99|482.59|488.22|485.82|488.23|485.83|484.82|482.42|1143
1716771600000|2024-05-27 01:00:00|488.23|485.83|488.6|486.2|490.56|488.16|487.56|485.16|1425
1716775200000|2024-05-27 02:00:00|488.61|486.21|488.66|486.26|490.8|488.4|488.29|485.89|2271
1716778800000|2024-05-27 03:00:00|488.72|486.32|488.58|486.18|490.06|487.66|488.24|485.84|1451
1716782400000|2024-05-27 04:00:00|488.6|486.2|487.15|484.75|490.79|488.39|487.09|484.69|1425
1716786000000|2024-05-27 05:00:00|487.14|484.74|485.66|483.26|487.57|485.17|482.87|480.47|2176
1716789600000|2024-05-27 06:00:00|485.61|483.21|483|480.6|485.79|483.39|482.61|480.21|1208
1716793200000|2024-05-27 07:00:00|482.99|480.59|484.3|481.9|484.82|482.42|482.61|480.21|1011
1716796800000|2024-05-27 08:00:00|484.31|481.91|485.39|482.99|487.43|485.03|484.07|481.67|1811
1716800400000|2024-05-27 09:00:00|485.42|483.02|487.41|485.01|487.87|485.47|484.99|482.59|1764
1716804000000|2024-05-27 10:00:00|487.43|485.03|488.27|485.87|488.35|485.95|486.36|483.96|1382
1716807600000|2024-05-27 11:00:00|488.28|485.88|490.56|488.16|490.83|488.43|487.83|485.43|1145
1716811200000|2024-05-27 12:00:00|490.57|488.17|492.08|489.68|492.53|490.13|490.53|488.13|1493
1716814800000|2024-05-27 13:00:00|492.1|489.7|494.6|492.2|495.2|492.8|492.1|489.7|2102
1716818400000|2024-05-27 14:00:00|494.61|492.21|498.41|496.01|499.84|497.44|494.31|491.91|3287
1716822000000|2024-05-27 15:00:00|498.38|495.98|501.8|499.4|504.22|501.82|498.34|495.94|4055
1716825600000|2024-05-27 16:00:00|501.83|499.43|500.55|498.15|502.34|499.94|498.02|495.62|3788
1716829200000|2024-05-27 17:00:00|500.56|498.16|496.79|494.39|500.71|498.31|496.76|494.36|2999
1716832800000|2024-05-27 18:00:00|496.78|494.38|494.05|491.65|497.3|494.9|493.74|491.34|2558
1716836400000|2024-05-27 19:00:00|494.04|491.64|487.4|485|495.01|492.61|485.48|483.08|3710
1716840000000|2024-05-27 20:00:00|487.39|484.99|491.47|489.07|491.69|489.29|486.56|484.16|3821
1716843600000|2024-05-27 21:00:00|491.48|489.08|490.02|487.62|491.87|489.47|488.61|486.21|2708
1716847200000|2024-05-27 22:00:00|489.99|487.59|490.52|488.12|491.53|489.13|489.17|486.77|1083
1716850800000|2024-05-27 23:00:00|490.45|488.05|490.47|488.07|490.75|488.35|488.77|486.37|1073
1716854400000|2024-05-28 00:00:00|490.45|488.05|487.46|485.06|490.45|488.05|485.57|483.17|3664
1716858000000|2024-05-28 01:00:00|487.44|485.04|481.12|478.72|488.72|486.32|480.87|478.47|3683
1716861600000|2024-05-28 02:00:00|481.11|478.71|479.25|476.85|482|479.6|477.56|475.16|5242
1716865200000|2024-05-28 03:00:00|479.26|476.86|469.98|467.58|479.29|476.89|466.91|464.51|4331
1716868800000|2024-05-28 04:00:00|470.02|467.62|466.43|464.03|471.89|469.49|465.2|462.8|4329
1716872400000|2024-05-28 05:00:00|466.4|464|469.09|466.69|469.09|466.69|465.09|462.69|2024
1716876000000|2024-05-28 06:00:00|469.14|466.74|466.27|463.87|469.5|467.1|465.63|463.23|2768
1716879600000|2024-05-28 07:00:00|466.26|463.86|463.96|461.56|466.26|463.86|462.28|459.88|2029
1716883200000|2024-05-28 08:00:00|463.95|461.55|467.6|465.2|467.6|465.2|463.17|460.77|2410
1716886800000|2024-05-28 09:00:00|467.54|465.14|474.03|471.63|474.67|472.27|466.09|463.69|2834
1716890400000|2024-05-28 10:00:00|474.02|471.62|474.06|471.66|477.46|475.06|472.92|470.52|3756
1716894000000|2024-05-28 11:00:00|474.15|471.75|472.11|469.71|475.78|473.38|471.68|469.28|3165
1716897600000|2024-05-28 12:00:00|472.1|469.7|469.78|467.38|473.99|471.59|469.07|466.67|3360
1716901200000|2024-05-28 13:00:00|469.76|467.36|466.71|464.31|470.58|468.18|465.34|462.94|5259
1716904800000|2024-05-28 14:00:00|466.7|464.3|465.91|463.51|468.04|465.64|463.29|460.89|4766
1716908400000|2024-05-28 15:00:00|465.94|463.54|466.99|464.59|467.71|465.31|464.5|462.1|5241
1716912000000|2024-05-28 16:00:00|467.04|464.64|464.88|462.48|467.37|464.97|463.75|461.35|4004
1716915600000|2024-05-28 17:00:00|464.87|462.47|465.75|463.35|467.89|465.49|464.48|462.08|3063
1716919200000|2024-05-28 18:00:00|465.74|463.34|465.6|463.2|467.05|464.65|462.15|459.75|3416
1716922800000|2024-05-28 19:00:00|465.55|463.15|471.03|468.63|471.66|469.26|465.55|463.15|2291
1716926400000|2024-05-28 20:00:00|471.01|468.61|469.53|467.13|471.77|469.37|468.59|466.19|2082
1716930000000|2024-05-28 21:00:00|469.52|467.12|471.08|468.68|472.79|470.39|468.56|466.16|1787
1716933600000|2024-05-28 22:00:00|471.07|468.67|471.79|469.39|472.68|470.28|471.03|468.63|1183
1716937200000|2024-05-28 23:00:00|471.8|469.4|471.26|468.86|472.28|469.88|470.82|468.42|946
1716940800000|2024-05-29 00:00:00|471.3|468.9|470.45|468.05|472.48|470.08|470.07|467.67|1395
1716944400000|2024-05-29 01:00:00|470.48|468.08|470.3|467.9|471.91|469.51|468.46|466.06|1853
1716948000000|2024-05-29 02:00:00|470.29|467.89|474.25|471.85|474.83|472.43|470.06|467.66|2010
1716951600000|2024-05-29 03:00:00|474.28|471.88|475.71|473.31|475.87|473.47|473.27|470.87|2783
1716955200000|2024-05-29 04:00:00|475.66|473.26|475.13|472.73|475.82|473.42|473.89|471.49|2736
1716958800000|2024-05-29 05:00:00|475.15|472.75|473.05|470.65|475.15|472.75|472.64|470.24|2675
1716962400000|2024-05-29 06:00:00|473.06|470.66|472.32|469.92|474.58|472.18|472.01|469.61|2398
1716966000000|2024-05-29 07:00:00|472.31|469.91|467.17|464.77|472.49|470.09|466.81|464.41|3573
1716969600000|2024-05-29 08:00:00|467.21|464.81|470.14|467.74|470.4|468|463.57|461.17|5194
1716973200000|2024-05-29 09:00:00|470.15|467.75|469.56|467.16|472.32|469.92|468.23|465.83|3790
1716976800000|2024-05-29 10:00:00|469.57|467.17|470.42|468.02|473.21|470.81|468.97|466.57|2841
1716980400000|2024-05-29 11:00:00|470.44|468.04|468.3|465.9|470.5|468.1|467.99|465.59|1424
1716984000000|2024-05-29 12:00:00|468.32|465.92|468.44|466.04|469.8|467.4|466.18|463.78|2383
1716987600000|2024-05-29 13:00:00|468.45|466.05|469.05|466.65|471.71|469.31|466.86|464.46|6279
1716991200000|2024-05-29 14:00:00|469.04|466.64|466.72|464.32|469.93|467.53|465.22|462.82|5577
1716994800000|2024-05-29 15:00:00|466.71|464.31|467.34|464.94|470.61|468.21|466.69|464.29|4677
1716998400000|2024-05-29 16:00:00|467.31|464.91|470.4|468|471.02|468.62|465.5|463.1|4670
1717002000000|2024-05-29 17:00:00|470.39|467.99|471.06|468.66|471.6|469.2|468.18|465.78|3314
1717005600000|2024-05-29 18:00:00|471.07|468.67|469.68|467.28|471.28|468.88|468.3|465.9|3849
1717009200000|2024-05-29 19:00:00|469.67|467.27|466.79|464.39|470.34|467.94|466.57|464.17|2558
1717012800000|2024-05-29 20:00:00|466.75|464.35|466.89|464.49|468.42|466.02|466.52|464.12|1533
1717016400000|2024-05-29 21:00:00|466.88|464.48|469.11|466.71|469.82|467.42|465.78|463.38|1898
1717020000000|2024-05-29 22:00:00|469.12|466.72|469.44|467.04|469.95|467.55|467.99|465.59|744
1717023600000|2024-05-29 23:00:00|469.43|467.03|466.37|463.97|469.94|467.54|466.17|463.77|1208
1717027200000|2024-05-30 00:00:00|466.38|463.98|465.85|463.45|468.8|466.4|465.06|462.66|1343
1717030800000|2024-05-30 01:00:00|465.83|463.43|467.24|464.84|468.43|466.03|464.5|462.1|2040
1717034400000|2024-05-30 02:00:00|467.25|464.85|468.08|465.68|469.61|467.21|467.03|464.63|1719
1717038000000|2024-05-30 03:00:00|468.07|465.67|469.79|467.39|469.79|467.39|467.98|465.58|690
1717041600000|2024-05-30 04:00:00|469.82|467.42|468.23|465.83|470.41|468.01|467.77|465.37|1384
1717045200000|2024-05-30 05:00:00|468.22|465.82|468.14|465.74|468.6|466.2|466.78|464.38|1484
1717048800000|2024-05-30 06:00:00|468.13|465.73|464.39|461.99|468.36|465.96|462.79|460.39|4156
1717052400000|2024-05-30 07:00:00|464.38|461.98|463.39|460.99|466.69|464.29|460.42|458.02|2296
1717056000000|2024-05-30 08:00:00|463.38|460.98|466.37|463.97|466.56|464.16|460.56|458.16|5747
1717059600000|2024-05-30 09:00:00|466.39|463.99|469.25|466.85|469.67|467.27|465.96|463.56|3508
1717063200000|2024-05-30 10:00:00|469.27|466.87|468.66|466.26|469.33|466.93|465.89|463.49|2738
1717066800000|2024-05-30 11:00:00|468.67|466.27|467.47|465.07|469.6|467.2|467.23|464.83|2644
1717070400000|2024-05-30 12:00:00|467.48|465.08|470|467.6|471.75|469.35|466.88|464.48|4536
1717074000000|2024-05-30 13:00:00|470.01|467.61|472.46|470.06|473.88|471.48|468.74|466.34|4662
1717077600000|2024-05-30 14:00:00|472.45|470.05|469.01|466.61|473.84|471.44|468.08|465.68|4573
1717081200000|2024-05-30 15:00:00|469|466.6|469.44|467.04|470.2|467.8|466.56|464.16|4648
1717084800000|2024-05-30 16:00:00|469.47|467.07|470.59|468.19|470.8|468.4|468.4|466|3970
1717088400000|2024-05-30 17:00:00|470.61|468.21|474.2|471.8|476.04|473.64|470.21|467.81|4522
1717092000000|2024-05-30 18:00:00|474.23|471.83|473.28|470.88|475.34|472.94|471.71|469.31|3929
1717095600000|2024-05-30 19:00:00|473.3|470.9|470.07|467.67|473.43|471.03|468.24|465.84|4629
1717099200000|2024-05-30 20:00:00|470.06|467.66|468.35|465.95|470.21|467.81|465.21|462.81|5648
1717102800000|2024-05-30 21:00:00|468.34|465.94|468.78|466.38|469.04|466.64|465.92|463.52|3216
1717106400000|2024-05-30 22:00:00|468.81|466.41|467.6|465.2|469.11|466.71|466.98|464.58|2838
1717110000000|2024-05-30 23:00:00|467.58|465.18|466.17|463.77|467.58|465.18|465.96|463.56|3265
1717113600000|2024-05-31 00:00:00|466.16|463.76|465.21|462.81|466.39|463.99|465.05|462.65|3012
1717117200000|2024-05-31 01:00:00|465.18|462.78|464.7|462.3|467.18|464.78|464.27|461.87|2566
1717120800000|2024-05-31 02:00:00|464.69|462.29|465.24|462.84|467.43|465.03|463.63|461.23|2419
1717124400000|2024-05-31 03:00:00|465.25|462.85|466.49|464.09|467.26|464.86|465.24|462.84|1663
1717128000000|2024-05-31 04:00:00|466.5|464.1|466.12|463.72|467.68|465.28|465.81|463.41|1642
1717131600000|2024-05-31 05:00:00|466.16|463.76|464.56|462.16|466.21|463.81|462.35|459.95|3271
1717135200000|2024-05-31 06:00:00|464.6|462.2|465.07|462.67|466.63|464.23|463.71|461.31|2765
1717138800000|2024-05-31 07:00:00|465.01|462.61|466.33|463.93|467.9|465.5|464.81|462.41|3617
1717142400000|2024-05-31 08:00:00|466.34|463.94|466.45|464.05|467.42|465.02|466.06|463.66|3504
1717146000000|2024-05-31 09:00:00|466.46|464.06|465.24|462.84|466.52|464.12|464.21|461.81|4126
1717149600000|2024-05-31 10:00:00|465.22|462.82|465.98|463.58|467.28|464.88|464.18|461.78|3457
1717153200000|2024-05-31 11:00:00|465.97|463.57|467.19|463.69|467.96|464.46|465.8|462.66|3350
1717156800000|2024-05-31 12:00:00|467.18|463.68|468.73|465.23|470.69|467.19|466.29|462.79|3762
1717160400000|2024-05-31 13:00:00|468.72|465.22|463.7|460.2|469.62|466.12|463.32|459.82|4444
1717164000000|2024-05-31 14:00:00|463.69|460.19|460.61|457.11|464.21|460.71|460.59|457.09|5542
1717167600000|2024-05-31 15:00:00|460.63|457.13|453.93|450.43|460.63|457.13|453.48|449.98|4197
1717171200000|2024-05-31 16:00:00|453.94|450.44|456.81|453.31|456.96|453.46|449.11|445.61|4604
1717174800000|2024-05-31 17:00:00|456.8|453.3|458.48|454.98|459.04|455.54|455.38|451.88|2352
1717178400000|2024-05-31 18:00:00|458.46|454.96|458.84|455.34|459.26|455.76|456.58|453.08|3065
1717182000000|2024-05-31 19:00:00|458.87|455.37|459.73|456.23|461.12|457.62|458.29|454.79|2024
1717185600000|2024-05-31 20:00:00|459.64|456.14|459.4|455.9|460.16|456.66|458.76|455.26|1610
1717225200000|2024-06-01 07:00:00|461.55|458.05|460.3|456.8|461.6|458.1|460.05|456.55|2021
1717228800000|2024-06-01 08:00:00|460.28|456.78|461.5|458|461.52|458.02|460.09|456.59|1628
1717232400000|2024-06-01 09:00:00|461.52|458.02|460.61|457.11|461.84|458.34|459.49|455.99|1849
1717236000000|2024-06-01 10:00:00|460.65|457.15|460.2|456.7|461.18|457.68|460.01|456.51|1610
1717239600000|2024-06-01 11:00:00|460.21|456.71|461.72|458.22|461.74|458.24|460.17|456.67|1305
1717243200000|2024-06-01 12:00:00|461.69|458.19|461.97|458.47|463.14|459.64|461.1|457.6|1757
1717246800000|2024-06-01 13:00:00|461.98|458.48|462.68|459.18|463.19|459.69|461.98|458.48|2173
1717250400000|2024-06-01 14:00:00|462.69|459.19|462.99|459.49|463.45|459.95|462.19|458.69|2472
1717254000000|2024-06-01 15:00:00|462.96|459.46|462.39|458.89|463.82|460.32|462.2|458.7|2135
1717257600000|2024-06-01 16:00:00|462.44|458.94|462.01|458.51|462.93|459.43|461.76|458.26|2254
1717261200000|2024-06-01 17:00:00|462.02|458.52|463.71|460.21|463.84|460.34|461.73|458.23|2170
1717264800000|2024-06-01 18:00:00|463.7|460.2|462.37|458.87|463.84|460.34|462.27|458.77|1784
1717268400000|2024-06-01 19:00:00|462.38|458.88|463.29|459.79|463.37|459.87|462.01|458.51|1342
1717272000000|2024-06-01 20:00:00|463.26|459.76|463.82|460.32|463.82|460.32|463.05|459.55|1364
1717275600000|2024-06-01 21:00:00|463.83|460.33|464|460.5|464.63|461.13|463.35|459.85|951
1717279200000|2024-06-01 22:00:00|464.02|460.52|464.3|460.8|467.34|463.84|463.75|460.25|1789
1717282800000|2024-06-01 23:00:00|464.31|460.81|464.92|461.42|465.06|461.56|463.19|459.69|2024
1717286400000|2024-06-02 00:00:00|464.93|461.43|466.33|462.83|466.57|463.07|464.72|461.22|1938
1717290000000|2024-06-02 01:00:00|466.32|462.82|463.87|460.37|466.38|462.88|463.85|460.35|2779
1717293600000|2024-06-02 02:00:00|463.88|460.38|463.99|460.49|464.28|460.78|462.97|459.47|1914
1717297200000|2024-06-02 03:00:00|463.97|460.47|465.04|461.54|465.69|462.19|463.78|460.28|1404
1717300800000|2024-06-02 04:00:00|465.07|461.57|465.51|462.01|465.9|462.4|464.52|461.02|2024
1717304400000|2024-06-02 05:00:00|465.5|462|465.7|462.2|466.41|462.91|465.11|461.61|2336
1717308000000|2024-06-02 06:00:00|465.71|462.21|465.73|462.23|466.08|462.58|465.1|461.6|1899
1717311600000|2024-06-02 07:00:00|465.74|462.24|464.5|461|465.91|462.41|463.95|460.45|2306
1717315200000|2024-06-02 08:00:00|464.49|460.99|464.03|460.53|465.17|461.67|463.99|460.49|1984
1717318800000|2024-06-02 09:00:00|464.02|460.52|461.75|458.25|464.46|460.96|460.7|457.2|3593
1717322400000|2024-06-02 10:00:00|461.74|458.24|461.2|457.7|461.95|458.45|460.51|457.01|2682
1717326000000|2024-06-02 11:00:00|461.19|457.69|465.03|461.53|465.12|461.62|460.44|456.94|2523
1717329600000|2024-06-02 12:00:00|465|461.5|462.2|458.7|465.51|462.01|461.26|457.76|3562
1717333200000|2024-06-02 13:00:00|462.18|458.68|462.9|459.4|463.3|459.8|461.17|457.67|3396
1717336800000|2024-06-02 14:00:00|462.89|459.39|463.83|460.33|464.15|460.65|461.94|458.44|2923
1717340400000|2024-06-02 15:00:00|463.84|460.34|463.17|459.67|464|460.5|462.05|458.55|2597
1717344000000|2024-06-02 16:00:00|463.19|459.69|461.87|458.37|463.55|460.05|461.09|457.59|2858
1717347600000|2024-06-02 17:00:00|461.88|458.38|457.63|454.13|461.96|458.46|457.48|453.98|5041
1717351200000|2024-06-02 18:00:00|457.62|454.12|458.51|455.01|459.08|455.58|454.67|451.17|5110
1717354800000|2024-06-02 19:00:00|458.52|455.02|459.55|453.05|459.99|455.51|455.97|451.7|4557
1717358400000|2024-06-02 20:00:00|459.56|453.06|458.85|455.35|460.41|455.37|457.35|450.85|4058
1717362000000|2024-06-02 21:00:00|458.84|455.34|459.43|455.93|459.7|456.2|458.05|454.55|1321
1717365600000|2024-06-02 22:00:00|459.44|455.94|459.54|456.04|460.97|457.47|459.01|455.51|1972
1717369200000|2024-06-02 23:00:00|459.55|456.05|459.83|456.33|460.9|457.4|459.08|455.58|1598
1717372800000|2024-06-03 00:00:00|459.84|456.34|457.72|454.22|460.97|457.47|455.81|452.31|2995
1717376400000|2024-06-03 01:00:00|457.73|454.23|463.41|459.91|464.24|460.74|457.25|453.75|5968
1717380000000|2024-06-03 02:00:00|463.42|459.92|464.51|461.01|466.43|462.93|463.27|459.77|5068
1717383600000|2024-06-03 03:00:00|464.52|461.02|463.37|459.87|464.81|461.31|462.75|459.25|3701
1717387200000|2024-06-03 04:00:00|463.44|459.94|464.26|460.76|465.21|461.71|460.79|457.29|3615
1717390800000|2024-06-03 05:00:00|464.27|460.77|465.03|461.53|466.14|462.64|463.92|460.42|3248
1717394400000|2024-06-03 06:00:00|464.99|461.49|468.62|465.12|470.03|466.53|464.97|461.47|3672
1717398000000|2024-06-03 07:00:00|468.65|465.15|466.98|463.48|469.37|465.87|465.53|462.03|2981
1717401600000|2024-06-03 08:00:00|466.97|463.47|467.6|464.1|469.16|465.66|466.44|462.94|2943
1717405200000|2024-06-03 09:00:00|467.61|464.11|466.99|463.49|467.91|464.41|465.82|462.32|2625
1717408800000|2024-06-03 10:00:00|467|463.5|466.16|462.66|468.17|464.67|465.94|462.44|2244
1717412400000|2024-06-03 11:00:00|466.18|462.68|467.32|463.82|468.18|464.68|466.01|462.51|2722
1717416000000|2024-06-03 12:00:00|467.33|463.83|470.39|466.89|470.68|467.18|467.33|463.83|3761
1717419600000|2024-06-03 13:00:00|470.4|466.9|470.67|467.17|473.1|469.6|468.23|464.73|4356
1717423200000|2024-06-03 14:00:00|470.66|467.16|467.51|464.01|473.28|469.78|465.34|461.84|6445
1717426800000|2024-06-03 15:00:00|467.47|463.97|471.94|468.44|472.02|468.52|467.36|463.86|4470
1717430400000|2024-06-03 16:00:00|471.97|468.47|468.79|465.29|472.62|469.12|467.65|464.15|3520
1717434000000|2024-06-03 17:00:00|468.76|465.26|469.77|466.27|470.38|466.88|468.18|464.68|2662
1717437600000|2024-06-03 18:00:00|469.78|466.28|469.41|465.91|470.39|466.89|468.97|465.47|2609
1717441200000|2024-06-03 19:00:00|469.42|465.92|470.19|466.69|470.43|466.93|469.23|465.73|2062
1717444800000|2024-06-03 20:00:00|470.25|466.75|469.2|465.7|472.2|468.7|469.09|465.59|2094
1717448400000|2024-06-03 21:00:00|469.21|465.71|468.85|465.35|469.27|465.77|467.47|463.97|1717
1717452000000|2024-06-03 22:00:00|468.84|465.34|468.5|465|469.67|466.17|467.6|464.1|1903
1717455600000|2024-06-03 23:00:00|468.48|464.98|466.51|463.01|468.48|464.98|465.49|461.99|2051
1717459200000|2024-06-04 00:00:00|466.5|463|466.56|463.06|467.66|464.16|464.52|461.02|3778
1717462800000|2024-06-04 01:00:00|466.54|463.04|466.72|463.22|467.19|463.69|465.17|461.67|2709
1717466400000|2024-06-04 02:00:00|466.73|463.23|464.89|461.39|467.12|463.62|464.27|460.77|2416
1717470000000|2024-06-04 03:00:00|464.8|461.3|465.26|461.76|466.7|463.2|464.66|461.16|1513
1717473600000|2024-06-04 04:00:00|465.24|461.74|463.77|460.27|465.79|462.29|463.7|460.2|2399
1717477200000|2024-06-04 05:00:00|463.76|460.26|462.81|459.31|464.1|460.6|462.74|459.24|2074
1717480800000|2024-06-04 06:00:00|462.8|459.3|463.12|459.62|464.29|460.79|461.47|457.97|2312
1717484400000|2024-06-04 07:00:00|463.11|459.61|469.56|466.06|471.51|468.01|462.86|459.36|3200
1717488000000|2024-06-04 08:00:00|469.61|466.11|469.3|465.8|471.26|467.76|468.43|464.93|1573
1717491600000|2024-06-04 09:00:00|469.29|465.79|469.64|466.14|470|466.5|466.78|463.28|2821
1717495200000|2024-06-04 10:00:00|469.63|466.13|473.32|471.42|474.47|471.46|469.39|465.89|2818
1717498800000|2024-06-04 11:00:00|473.33|471.43|468.4|466.5|474.27|472.37|465.69|463.79|3077
1717502400000|2024-06-04 12:00:00|468.39|466.49|466.51|464.61|468.71|466.81|465.47|463.57|2268
1717506000000|2024-06-04 13:00:00|466.55|464.65|469.73|467.83|470.5|468.6|466.4|464.5|2430
1717509600000|2024-06-04 14:00:00|469.75|467.85|471.8|469.9|472.56|470.66|468.82|466.92|3960
1717513200000|2024-06-04 15:00:00|471.82|469.92|475.73|473.83|477.31|475.41|469.84|467.94|4003
1717516800000|2024-06-04 16:00:00|475.75|473.85|479.35|477.45|480.51|478.61|474.98|473.08|3443
1717520400000|2024-06-04 17:00:00|479.37|477.47|475.99|474.09|479.73|477.83|474.4|472.5|3744
1717524000000|2024-06-04 18:00:00|475.97|474.07|475.97|474.07|477.66|475.76|475.56|473.66|2521
1717527600000|2024-06-04 19:00:00|475.98|474.08|476.12|474.22|476.41|474.51|472.37|470.47|1972
1717531200000|2024-06-04 20:00:00|476.08|474.18|478.07|476.17|478.6|476.7|474.69|472.79|2310
1717534800000|2024-06-04 21:00:00|478.06|476.16|478.63|476.73|478.94|477.04|476.91|475.01|1575
1717538400000|2024-06-04 22:00:00|478.64|476.74|477.79|475.89|479|477.1|477.41|475.51|2345
1717542000000|2024-06-04 23:00:00|477.8|475.9|477.97|476.07|478.88|476.98|476.12|474.22|2246
1717545600000|2024-06-05 00:00:00|477.98|476.08|478.77|476.87|480.49|478.59|477.61|475.71|3428
1717549200000|2024-06-05 01:00:00|478.75|476.85|480.64|478.74|482.85|480.95|477.73|475.83|2861
1717552800000|2024-06-05 02:00:00|480.65|478.75|480.35|478.45|480.81|478.91|477.38|475.48|3712
1717556400000|2024-06-05 03:00:00|480.41|478.51|481.25|479.35|481.44|479.54|479.94|478.04|1753
1717560000000|2024-06-05 04:00:00|481.31|479.41|482.99|481.09|483.1|481.2|480.07|478.17|1839
1717563600000|2024-06-05 05:00:00|483.02|481.12|484.49|482.59|484.73|482.83|481.91|480.01|2524
1717567200000|2024-06-05 06:00:00|484.48|482.58|486.02|484.12|486.02|484.12|483.07|481.17|1475
1717570800000|2024-06-05 07:00:00|485.98|484.08|484.37|482.47|486.06|484.16|483.62|481.72|2332
1717574400000|2024-06-05 08:00:00|484.34|482.44|484.74|482.84|486.61|484.71|483.52|481.62|2109
1717578000000|2024-06-05 09:00:00|484.7|482.8|483.69|481.79|485.9|484|483.45|481.55|2101
1717581600000|2024-06-05 10:00:00|483.75|481.85|482.5|480.6|483.89|481.99|481.77|479.87|2432
1717585200000|2024-06-05 11:00:00|482.47|480.57|481.68|479.78|483.64|481.74|481.52|479.62|1422
1717588800000|2024-06-05 12:00:00|481.69|479.79|480.51|478.61|481.89|479.99|478.51|476.61|1992
1717592400000|2024-06-05 13:00:00|480.5|478.6|479.31|477.41|480.66|478.76|477.77|475.87|2619
1717596000000|2024-06-05 14:00:00|479.29|477.39|480.73|478.83|481.81|479.91|477.7|475.8|2753
1717599600000|2024-06-05 15:00:00|480.74|478.84|484.81|482.91|485.4|483.5|480.19|478.29|3405
1717603200000|2024-06-05 16:00:00|484.84|482.94|487.12|485.22|487.3|485.4|483.78|481.88|3215
1717606800000|2024-06-05 17:00:00|487.14|485.24|489.65|487.75|489.8|487.9|486.18|484.28|2413
1717610400000|2024-06-05 18:00:00|489.66|487.76|489.59|487.69|492.22|490.32|487.35|485.45|3134
1717614000000|2024-06-05 19:00:00|489.54|487.64|495.72|493.82|496.26|494.36|486.57|484.67|3171
1717617600000|2024-06-05 20:00:00|495.73|493.83|495.09|493.19|498.77|496.87|494.03|492.13|3188
1717621200000|2024-06-05 21:00:00|495.06|493.16|495.2|493.3|497.36|495.46|494.98|493.08|2619
1717624800000|2024-06-05 22:00:00|495.21|493.31|493.85|491.95|495.45|493.55|493.58|491.68|1346
1717628400000|2024-06-05 23:00:00|493.86|491.96|496.09|494.19|496.73|494.83|491.75|489.85|1950
1717632000000|2024-06-06 00:00:00|496.11|494.21|495.71|493.81|497.86|495.96|495.59|493.69|2555
1717635600000|2024-06-06 01:00:00|495.72|493.82|500.65|498.75|501.73|499.83|495.29|493.39|2520
1717639200000|2024-06-06 02:00:00|500.66|498.76|500.49|498.59|502.92|501.02|499.04|497.14|2398
1717642800000|2024-06-06 03:00:00|500.5|498.6|498.46|496.56|500.5|498.6|497.97|496.07|1950
1717646400000|2024-06-06 04:00:00|498.47|496.57|501.2|499.3|503.33|501.43|497.81|495.91|2152
1717650000000|2024-06-06 05:00:00|501.21|499.31|495.03|493.13|501.37|499.47|493.87|491.97|3873
1717653600000|2024-06-06 06:00:00|495.02|493.12|494.75|492.85|496.13|494.23|493.52|491.62|3120
1717657200000|2024-06-06 07:00:00|494.74|492.84|494.11|492.21|494.78|492.88|492.92|491.02|1876
1717660800000|2024-06-06 08:00:00|494.04|492.14|492.77|490.87|494.31|492.41|491.73|489.83|2551
1717664400000|2024-06-06 09:00:00|492.78|490.88|493.47|491.57|494.34|492.44|492.62|490.72|2760
1717668000000|2024-06-06 10:00:00|493.45|491.55|494.26|492.36|494.26|492.36|490.32|488.42|1584
1717671600000|2024-06-06 11:00:00|494.09|492.19|496.69|494.79|499.08|497.18|494.05|492.15|2859
1717675200000|2024-06-06 12:00:00|496.72|494.82|494.78|492.88|497.41|495.51|494|492.1|4361
1717678800000|2024-06-06 13:00:00|494.79|492.89|495.39|493.49|497.83|495.93|493.21|491.31|3494
1717682400000|2024-06-06 14:00:00|495.38|493.48|500.55|498.65|501.57|499.67|494.1|492.2|3782
1717686000000|2024-06-06 15:00:00|500.54|498.64|498.35|496.45|500.6|498.7|498.01|496.11|3117
1717689600000|2024-06-06 16:00:00|498.48|496.58|496.48|494.58|499.48|497.58|495.5|493.6|3078
1717693200000|2024-06-06 17:00:00|496.49|494.59|496.56|494.66|496.84|494.94|493.49|491.59|3247
1717696800000|2024-06-06 18:00:00|496.55|494.65|495.19|493.29|497.38|495.48|494.62|492.72|2788
1717700400000|2024-06-06 19:00:00|495.2|493.3|491.59|489.69|495.2|493.3|490.02|488.12|3400
1717704000000|2024-06-06 20:00:00|491.62|489.72|494.66|492.76|494.69|492.79|487.4|485.5|3187
1717707600000|2024-06-06 21:00:00|494.65|492.75|497.87|495.97|499.07|497.17|494.17|492.27|1641
1717711200000|2024-06-06 22:00:00|497.74|495.84|495.07|493.17|497.74|495.84|494.54|492.64|1679
1717714800000|2024-06-06 23:00:00|495.06|493.16|496.63|494.73|497.11|495.21|494.44|492.54|1548
1717718400000|2024-06-07 00:00:00|496.59|494.69|496.76|494.86|497.74|495.84|495.75|493.85|1476
1717722000000|2024-06-07 01:00:00|496.78|494.88|496.24|494.34|496.81|494.91|494.3|492.4|1304
1717725600000|2024-06-07 02:00:00|496.22|494.32|497.77|495.87|498.11|496.21|493.38|491.48|1554
1717729200000|2024-06-07 03:00:00|497.75|495.85|499.54|497.64|500.74|498.84|497.27|495.37|1851
1717732800000|2024-06-07 04:00:00|499.55|497.65|508.28|506.38|509.41|507.51|499.52|497.62|3400
1717736400000|2024-06-07 05:00:00|508.34|506.44|515.99|514.09|521.22|519.32|508.28|506.38|4271
1717740000000|2024-06-07 06:00:00|515.95|514.05|512.19|510.29|520.11|518.21|511.96|510.06|3095
1717743600000|2024-06-07 07:00:00|512.18|510.28|512.55|510.65|513.24|511.34|510.5|508.6|2969
1717747200000|2024-06-07 08:00:00|512.56|510.66|512.86|510.96|514.19|512.29|511.93|510.03|1576
1717750800000|2024-06-07 09:00:00|512.87|510.97|514.78|512.88|516.16|514.26|512.57|510.67|1750
1717754400000|2024-06-07 10:00:00|514.84|512.94|514.45|512.55|517.08|515.18|513.54|511.64|3049
1717758000000|2024-06-07 11:00:00|514.48|512.58|516.88|514.98|517.63|515.73|514.24|512.34|2232
1717761600000|2024-06-07 12:00:00|516.87|514.97|514.3|512.4|520.18|518.28|509.64|507.74|5845
1717765200000|2024-06-07 13:00:00|514.32|512.42|515.39|513.49|518.71|516.81|512.32|510.42|3966
1717768800000|2024-06-07 14:00:00|515.4|513.5|514.55|512.65|515.4|513.5|510.45|508.55|3195
1717772400000|2024-06-07 15:00:00|514.56|512.66|514.11|512.21|515.53|513.63|510.44|508.54|3247
1717776000000|2024-06-07 16:00:00|514.12|512.22|515.33|513.43|515.72|513.82|511.59|509.69|2587
1717779600000|2024-06-07 17:00:00|515.32|513.42|504.99|503.09|515.65|513.75|504.98|503.08|5319
1717783200000|2024-06-07 18:00:00|504.97|503.07|481.77|479.87|506.09|504.19|461.66|459.76|10054
1717786800000|2024-06-07 19:00:00|481.67|479.77|484.97|483.07|487.24|485.34|475.91|474.01|6021
1717790400000|2024-06-07 20:00:00|484.91|483.01|483.47|481.57|485.12|483.22|481.84|479.94|4575
1717830000000|2024-06-08 07:00:00|481.93|480.03|483.14|481.24|484.33|482.43|481.08|479.18|3036
1717833600000|2024-06-08 08:00:00|483.13|481.23|481.68|479.78|483.34|481.44|480.46|478.56|2829
1717837200000|2024-06-08 09:00:00|481.69|479.79|479.7|477.8|482.02|480.12|479.67|477.77|2830
1717840800000|2024-06-08 10:00:00|479.69|477.79|478.46|476.56|479.8|477.9|476.58|474.68|2887
1717844400000|2024-06-08 11:00:00|478.45|476.55|470.41|468.51|479|477.1|469.49|467.59|4230
1717848000000|2024-06-08 12:00:00|470.43|468.53|472.78|470.88|472.9|471|467.62|465.72|5888
1717851600000|2024-06-08 13:00:00|472.79|470.89|474.88|472.98|475.23|473.33|469.75|467.85|6832
1717855200000|2024-06-08 14:00:00|474.89|472.99|475.48|473.58|476.07|474.17|472.53|470.63|3514
1717858800000|2024-06-08 15:00:00|475.47|473.57|468.63|466.73|475.64|473.74|468.56|466.66|3860
1717862400000|2024-06-08 16:00:00|468.62|466.72|469.46|467.56|469.57|467.67|466.37|464.47|4205
1717866000000|2024-06-08 17:00:00|469.43|467.53|471.35|469.45|472.1|470.2|466.83|464.93|3399
1717869600000|2024-06-08 18:00:00|471.34|469.44|470.81|468.91|473.36|471.46|470.68|468.78|2741
1717873200000|2024-06-08 19:00:00|470.85|468.95|472.18|470.28|472.75|470.85|470.82|468.92|2523
1717876800000|2024-06-08 20:00:00|472.19|470.29|470.19|468.29|472.29|470.39|469.62|467.72|2726
1717880400000|2024-06-08 21:00:00|470.17|468.27|471.48|469.58|471.49|469.59|468.98|467.08|1659
1717884000000|2024-06-08 22:00:00|471.49|469.59|468.67|466.77|473.35|471.45|468.67|466.77|3303
1717887600000|2024-06-08 23:00:00|468.66|466.76|470.37|468.47|471.63|469.73|468.51|466.61|1954
1717891200000|2024-06-09 00:00:00|470.45|468.55|471.81|469.91|473.35|471.45|469.92|468.02|2765
1717894800000|2024-06-09 01:00:00|471.89|469.99|471.84|469.94|472.87|470.97|471.03|469.13|2416
1717898400000|2024-06-09 02:00:00|471.81|469.91|467.27|465.37|471.82|469.92|466.83|464.93|3327
1717902000000|2024-06-09 03:00:00|467.28|465.38|467.66|465.76|468.25|466.35|466.99|465.09|2359
1717905600000|2024-06-09 04:00:00|467.68|465.78|467.44|465.54|468.3|466.4|466.88|464.98|1479
1717909200000|2024-06-09 05:00:00|467.45|465.55|468.66|466.76|470.04|468.14|466.05|464.15|2640
1717912800000|2024-06-09 06:00:00|468.65|466.75|468.96|467.06|469.72|467.82|467.56|465.66|1722
1717916400000|2024-06-09 07:00:00|469.07|467.17|468.42|466.52|469.78|467.88|468.23|466.33|1774
1717920000000|2024-06-09 08:00:00|468.41|466.51|470.1|468.2|470.23|468.33|467.52|465.62|1126
1717923600000|2024-06-09 09:00:00|470.11|468.21|470.06|468.16|471.63|469.73|469.78|467.88|1589
1717927200000|2024-06-09 10:00:00|470.05|468.15|468|466.1|470.77|468.87|467.85|465.95|1673
1717930800000|2024-06-09 11:00:00|468.02|466.12|468.48|466.58|469.88|467.98|467.91|466.01|1436
1717934400000|2024-06-09 12:00:00|468.47|466.57|472.64|470.74|474.03|472.13|467.93|466.03|2446
1717938000000|2024-06-09 13:00:00|472.66|470.76|473.24|471.34|473.24|471.34|470.99|469.09|3301
1717941600000|2024-06-09 14:00:00|473.25|471.35|472.36|470.46|476.48|474.58|471.95|470.05|3091
1717945200000|2024-06-09 15:00:00|472.37|470.47|471.29|469.39|472.93|471.03|470.76|468.86|2292
1717948800000|2024-06-09 16:00:00|471.27|469.37|471.46|469.56|472.8|470.9|470.62|468.72|1779
1717952400000|2024-06-09 17:00:00|471.47|469.57|471.82|469.92|471.92|470.02|470.48|468.58|2082
1717956000000|2024-06-09 18:00:00|471.78|469.88|474.98|473.08|475.24|473.34|471.73|469.83|1517
1717959600000|2024-06-09 19:00:00|474.95|473.05|475.84|470.94|475.9|473.19|473.68|469.91|2327
1717963200000|2024-06-09 20:00:00|475.85|470.95|475.7|473.8|477.42|473.82|475.1|470.66|1790
1717966800000|2024-06-09 21:00:00|475.72|473.82|475.69|473.79|475.99|474.09|474.91|473.01|1069
1717970400000|2024-06-09 22:00:00|475.7|473.8|474.74|472.84|475.89|473.99|474.07|472.17|1142
1717974000000|2024-06-09 23:00:00|474.84|472.94|475.43|473.53|475.66|473.76|474.77|472.87|1035
1717977600000|2024-06-10 00:00:00|475.46|473.56|475.26|473.36|475.54|473.64|473.91|472.01|1818
1717981200000|2024-06-10 01:00:00|475.42|473.52|473.68|471.78|475.5|473.6|473.54|471.64|1075
1717984800000|2024-06-10 02:00:00|473.64|471.74|472.51|470.61|474.28|472.38|471.94|470.04|1664
1717988400000|2024-06-10 03:00:00|472.52|470.62|470.99|469.09|472.77|470.87|469.65|467.75|2701
1717992000000|2024-06-10 04:00:00|470.98|469.08|471.17|469.27|471.53|469.63|470.11|468.21|1463
1717995600000|2024-06-10 05:00:00|471.16|469.26|468.08|466.18|471.2|469.3|467.46|465.56|2262
1717999200000|2024-06-10 06:00:00|468.07|466.17|466.25|464.35|468.32|466.42|465.52|463.62|3731
1718002800000|2024-06-10 07:00:00|466.26|464.36|462.79|460.89|466.9|465|462.29|460.39|3065
1718006400000|2024-06-10 08:00:00|462.78|460.88|465.35|463.45|467|465.1|462.44|460.54|2957
1718010000000|2024-06-10 09:00:00|465.34|463.44|467.41|465.51|467.41|465.51|464.7|462.8|2149
1718013600000|2024-06-10 10:00:00|467.42|465.52|467|465.1|468.02|466.12|466.9|465|1100
1718017200000|2024-06-10 11:00:00|466.97|465.07|467.02|465.12|468.05|466.15|465.91|464.01|1785
1718020800000|2024-06-10 12:00:00|467.01|465.11|467.51|465.61|468.86|466.96|466.06|464.16|1639
1718024400000|2024-06-10 13:00:00|467.49|465.59|466.7|464.8|467.64|465.74|464.92|463.02|3105
1718028000000|2024-06-10 14:00:00|466.69|464.79|469.62|467.72|470.79|468.89|465.13|463.23|2487
1718031600000|2024-06-10 15:00:00|469.63|467.73|474.3|472.4|475.48|473.58|469.45|467.55|3056
1718035200000|2024-06-10 16:00:00|474.33|472.43|472.86|470.96|474.73|472.83|471.92|470.02|4153
1718038800000|2024-06-10 17:00:00|472.87|470.97|472.69|470.79|472.95|471.05|471.58|469.68|2332
1718042400000|2024-06-10 18:00:00|472.68|470.78|472|470.1|473.56|471.66|471.67|469.77|1945
1718046000000|2024-06-10 19:00:00|471.99|470.09|471.41|469.51|472.39|470.49|469.56|467.66|3318
1718049600000|2024-06-10 20:00:00|471.45|469.55|471.16|469.26|472.4|470.5|469.17|467.27|3181
1718053200000|2024-06-10 21:00:00|471.14|469.24|470.65|468.75|472.6|470.7|470.48|468.58|1622
1718056800000|2024-06-10 22:00:00|470.68|468.78|469.54|467.64|470.68|468.78|468.54|466.64|1207
1718060400000|2024-06-10 23:00:00|469.53|467.63|469.75|467.85|470.02|468.12|468.54|466.64|1562
1718064000000|2024-06-11 00:00:00|469.78|467.88|467.87|465.97|470.09|468.19|467.06|465.16|1826
1718067600000|2024-06-11 01:00:00|467.89|465.99|459|457.1|468.71|466.81|456.22|454.32|3574
1718071200000|2024-06-11 02:00:00|458.97|457.07|458.61|456.71|461.83|459.93|452.33|450.43|7248
1718074800000|2024-06-11 03:00:00|458.58|456.68|461.17|459.27|461.89|459.99|458.32|456.42|3647
1718078400000|2024-06-11 04:00:00|461.15|459.25|459.95|458.05|461.24|459.34|457.36|455.46|4391
1718082000000|2024-06-11 05:00:00|459.96|458.06|455.94|454.04|460.39|458.49|453.86|451.96|3265
1718085600000|2024-06-11 06:00:00|455.92|454.02|452.83|450.93|456.54|454.64|449.89|447.99|2639
1718089200000|2024-06-11 07:00:00|452.82|450.92|454.01|452.11|455.9|454|451.68|449.78|4128
1718092800000|2024-06-11 08:00:00|454.02|452.12|455.16|453.26|456.03|454.13|453.3|451.4|3708
1718096400000|2024-06-11 09:00:00|455.17|453.27|452.92|451.02|456.14|454.24|451.31|449.41|2740
1718100000000|2024-06-11 10:00:00|452.89|450.99|452.87|450.97|455.31|453.41|451.61|449.71|2858
1718103600000|2024-06-11 11:00:00|452.79|450.89|449.62|447.72|453.15|451.25|449.53|447.63|2854
1718107200000|2024-06-11 12:00:00|449.61|447.71|447.14|445.24|450.88|448.98|447.13|445.23|3518
1718110800000|2024-06-11 13:00:00|447.08|445.18|442.23|440.33|447.72|445.82|440.46|438.56|5153
1718114400000|2024-06-11 14:00:00|442.31|440.41|444.84|442.94|445.36|443.46|441.68|439.78|3966
1718118000000|2024-06-11 15:00:00|444.89|442.99|439.31|437.41|446.08|444.18|436.22|434.32|6707
1718121600000|2024-06-11 16:00:00|439.3|437.4|439.14|437.24|443.97|442.07|438.22|436.32|4970
1718125200000|2024-06-11 17:00:00|439.15|437.25|441.81|439.91|442.92|441.02|435.06|433.16|5152
1718128800000|2024-06-11 18:00:00|441.77|439.87|445.57|443.67|445.57|443.67|440.44|438.54|3637
1718132400000|2024-06-11 19:00:00|445.58|443.68|448.18|446.28|448.99|447.09|445.58|443.68|3659
1718136000000|2024-06-11 20:00:00|448.17|446.27|448.49|446.59|448.76|446.86|446.99|445.09|2135
1718139600000|2024-06-11 21:00:00|448.48|446.58|448.03|446.13|448.66|446.76|446.48|444.58|1121
1718143200000|2024-06-11 22:00:00|448.04|446.14|447.5|445.6|448.58|446.68|446.47|444.57|1037
1718146800000|2024-06-11 23:00:00|447.49|445.59|447.12|445.22|448.78|446.88|446.67|444.77|1418
1718150400000|2024-06-12 00:00:00|447|445.1|444.76|442.86|448.39|446.49|444.1|442.2|2076
1718154000000|2024-06-12 01:00:00|444.74|442.84|445.52|443.62|446|444.1|439.91|438.01|4562
1718157600000|2024-06-12 02:00:00|445.49|443.59|446.29|444.39|447.74|445.84|444.58|442.68|2952
1718161200000|2024-06-12 03:00:00|446.24|444.34|447.18|445.28|447.51|445.61|445.98|444.08|987
1718164800000|2024-06-12 04:00:00|447.21|445.31|444.73|442.83|448.52|446.62|444.47|442.57|1925
1718168400000|2024-06-12 05:00:00|444.72|442.82|443.32|441.42|444.86|442.96|442.61|440.71|2119
1718172000000|2024-06-12 06:00:00|443.33|441.43|444.44|442.54|445.42|443.52|442.93|441.03|1494
1718175600000|2024-06-12 07:00:00|444.43|442.53|446.12|444.22|446.2|444.3|444.43|442.53|2081
1718179200000|2024-06-12 08:00:00|446.15|444.25|446.32|444.42|447.78|445.88|445.51|443.61|2299
1718182800000|2024-06-12 09:00:00|446.31|444.41|446.94|445.04|447.87|445.97|444.88|442.98|2378
1718186400000|2024-06-12 10:00:00|446.95|445.05|449.06|447.16|451.01|449.11|446.95|445.05|2860
1718190000000|2024-06-12 11:00:00|449.09|447.19|446.46|444.56|449.34|447.44|446.06|444.16|2573
1718193600000|2024-06-12 12:00:00|446.47|444.57|460.3|458.4|466.93|465.03|446.37|444.47|5986
1718197200000|2024-06-12 13:00:00|460.29|458.39|459.86|457.96|463.77|461.87|457.85|455.95|5046
1718200800000|2024-06-12 14:00:00|459.84|457.94|465.77|463.37|467.59|465.19|459.78|457.88|5783
1718204400000|2024-06-12 15:00:00|465.78|463.38|464.9|462.5|467.05|464.65|463.22|460.82|4495
1718208000000|2024-06-12 16:00:00|464.91|462.51|463.71|461.31|465.84|463.44|461.48|459.08|4411
1718211600000|2024-06-12 17:00:00|463.73|461.33|467.22|464.82|467.34|464.94|462.55|460.15|2798
1718215200000|2024-06-12 18:00:00|467.21|464.81|459.47|457.07|467.21|464.81|457.16|454.76|9859
1718218800000|2024-06-12 19:00:00|459.46|457.06|449.64|447.24|463.66|461.26|447.13|444.73|8085
1718222400000|2024-06-12 20:00:00|449.68|447.28|454.54|452.14|457.42|455.02|448.45|446.05|4568
1718226000000|2024-06-12 21:00:00|454.53|452.13|455.5|453.1|457.77|455.37|454.53|452.13|1453
1718229600000|2024-06-12 22:00:00|455.48|453.08|456.62|454.22|457.22|454.82|454.96|452.56|884
1718233200000|2024-06-12 23:00:00|456.61|454.21|455.18|452.78|456.75|454.35|454.5|452.1|1432
1718236800000|2024-06-13 00:00:00|455.15|452.75|456.61|454.21|457|454.6|453.48|451.08|2798
1718240400000|2024-06-13 01:00:00|456.62|454.22|452.94|450.54|456.95|454.55|452.55|450.15|2940
1718244000000|2024-06-13 02:00:00|452.98|450.58|450.1|447.7|454.73|452.33|449.76|447.36|5310
1718247600000|2024-06-13 03:00:00|450.03|447.63|448.68|446.28|450.03|447.63|444.65|442.25|6167
1718251200000|2024-06-13 04:00:00|448.64|446.24|449.06|446.66|451.59|449.19|448.33|445.93|3099
1718254800000|2024-06-13 05:00:00|449.05|446.65|448.06|445.66|450.85|448.45|447.46|445.06|2036
1718258400000|2024-06-13 06:00:00|448.04|445.64|445.87|443.47|448.04|445.64|445.38|442.98|2163
1718262000000|2024-06-13 07:00:00|445.88|443.48|448.46|446.06|449.03|446.63|445.36|442.96|1730
1718265600000|2024-06-13 08:00:00|448.45|446.05|448.4|446|449.39|446.99|447.72|445.32|1669
1718269200000|2024-06-13 09:00:00|448.38|445.98|447.09|444.69|448.48|446.08|445.04|442.64|2863
1718272800000|2024-06-13 10:00:00|447.1|444.7|448.43|446.03|449.34|446.94|445.33|442.93|2647
1718276400000|2024-06-13 11:00:00|448.34|445.94|445.54|443.14|448.66|446.26|444.95|442.55|3173
1718280000000|2024-06-13 12:00:00|445.53|443.13|445|442.6|450.64|448.24|442.72|440.32|5994
1718283600000|2024-06-13 13:00:00|445.01|442.61|449.04|446.64|455.18|452.78|443.88|441.48|5430
1718287200000|2024-06-13 14:00:00|449.05|446.65|449.72|447.32|453.47|451.07|447.12|444.72|5273
1718290800000|2024-06-13 15:00:00|449.71|447.31|436.58|434.18|449.86|447.46|435.27|432.87|6433
1718294400000|2024-06-13 16:00:00|436.6|434.2|441.27|438.87|441.29|438.89|434.73|432.33|3962
1718298000000|2024-06-13 17:00:00|441.17|438.77|441.56|439.16|442.64|440.24|439.59|437.19|2449
1718301600000|2024-06-13 18:00:00|441.52|439.12|441.71|439.31|442.27|439.87|440.62|438.22|1879
1718305200000|2024-06-13 19:00:00|441.7|439.3|439.64|437.24|441.84|439.44|439.57|437.17|2027
1718308800000|2024-06-13 20:00:00|439.65|437.25|435.24|432.84|440.64|438.24|433.57|431.17|2448
1718312400000|2024-06-13 21:00:00|435.19|432.79|434.83|432.43|435.59|433.19|431.6|429.2|2441
1718316000000|2024-06-13 22:00:00|434.81|432.41|434.98|432.58|436.04|433.64|433.47|431.07|1658
1718319600000|2024-06-13 23:00:00|434.97|432.57|432.68|430.28|434.97|432.57|432.37|429.97|1699
1718323200000|2024-06-14 00:00:00|432.69|430.29|432.15|429.75|434.13|431.73|429.35|426.95|3530
1718326800000|2024-06-14 01:00:00|432.11|429.71|434.59|432.19|434.7|432.3|430.79|428.39|2958
1718330400000|2024-06-14 02:00:00|434.61|432.21|435.39|432.99|436.01|433.61|434.05|431.65|1886
1718334000000|2024-06-14 03:00:00|435.38|432.98|434.08|431.68|436.15|433.75|433.49|431.09|2217
1718337600000|2024-06-14 04:00:00|434.09|431.69|434.54|432.14|435.02|432.62|434.09|431.69|1000
1718341200000|2024-06-14 05:00:00|434.55|432.15|436.86|434.46|437.78|435.38|434.51|432.11|2320
1718344800000|2024-06-14 06:00:00|436.85|434.45|437.16|434.76|438.52|436.12|436.07|433.67|2057
1718348400000|2024-06-14 07:00:00|437.15|434.75|437.87|435.47|438.59|436.19|437.15|434.75|1634
1718352000000|2024-06-14 08:00:00|437.9|435.5|440.12|437.72|442.13|439.73|436.79|434.39|2005
1718355600000|2024-06-14 09:00:00|440.11|437.71|438.64|436.24|440.17|437.77|438.39|435.99|1891
1718359200000|2024-06-14 10:00:00|438.65|436.25|438.86|436.46|439.59|437.19|438.28|435.88|1858
1718362800000|2024-06-14 11:00:00|438.88|436.48|438.66|436.26|439.42|437.02|437.51|435.11|1253
1718366400000|2024-06-14 12:00:00|438.65|436.25|437.76|435.36|439.26|436.86|437.32|434.92|1592
1718370000000|2024-06-14 13:00:00|437.75|435.35|436.38|433.98|438.06|435.66|436.38|433.98|1944
1718373600000|2024-06-14 14:00:00|436.37|433.97|431.7|429.3|436.53|434.13|428.21|425.81|4777
1718377200000|2024-06-14 15:00:00|431.71|429.31|425.18|422.78|431.98|429.58|423.98|421.58|4418
1718380800000|2024-06-14 16:00:00|425.15|422.75|417.72|415.32|426.29|423.89|408.51|406.11|8734
1718384400000|2024-06-14 17:00:00|417.71|415.31|416.52|414.12|419.06|416.66|415.57|413.17|5136
1718388000000|2024-06-14 18:00:00|416.49|414.09|414.15|411.75|416.78|414.38|411.96|409.56|5513
1718391600000|2024-06-14 19:00:00|414.12|411.72|414.19|411.79|416.16|413.76|412.49|410.09|3127
1718395200000|2024-06-14 20:00:00|414.2|411.8|416.39|413.99|418.06|415.66|413.9|411.5|2433
1718434800000|2024-06-15 07:00:00|427|424.6|426.24|423.84|427.67|425.27|425.92|423.52|2922
1718438400000|2024-06-15 08:00:00|426.21|423.81|426.4|424|426.86|424.46|425.89|423.49|1886
1718442000000|2024-06-15 09:00:00|426.42|424.02|426.51|424.11|427.25|424.85|426.13|423.73|1656
1718445600000|2024-06-15 10:00:00|426.52|424.12|426.7|424.3|427.48|425.08|425.36|422.96|2309
1718449200000|2024-06-15 11:00:00|426.72|424.32|427.58|425.18|427.64|425.24|426.27|423.87|1513
1718452800000|2024-06-15 12:00:00|427.59|425.19|427.6|425.2|428.16|425.76|426.14|423.74|2453
1718456400000|2024-06-15 13:00:00|427.59|425.19|430.89|428.49|431.05|428.65|427.55|425.15|2870
1718460000000|2024-06-15 14:00:00|430.88|428.48|429.28|426.88|431.03|428.63|428.32|425.92|2529
1718463600000|2024-06-15 15:00:00|429.36|426.96|432.6|430.2|433.17|430.77|429.36|426.96|3406
1718467200000|2024-06-15 16:00:00|432.61|430.21|431.88|429.48|433.46|431.06|431.61|429.21|3756
1718470800000|2024-06-15 17:00:00|431.94|429.54|432.95|430.55|433.58|431.18|431.12|428.72|3052
1718474400000|2024-06-15 18:00:00|432.97|430.57|432|429.6|433.01|430.61|431.26|428.86|2914
1718478000000|2024-06-15 19:00:00|431.98|429.58|432.13|429.73|433.28|430.88|430.39|427.99|3411
1718481600000|2024-06-15 20:00:00|432.15|429.75|429.73|427.33|432.21|429.81|429.48|427.08|3523
1718485200000|2024-06-15 21:00:00|429.74|427.34|431.08|428.68|431.12|428.72|429.48|427.08|1319
1718488800000|2024-06-15 22:00:00|431.02|428.62|430.89|428.49|431.07|428.67|430.14|427.74|3119
1718492400000|2024-06-15 23:00:00|430.9|428.5|430.95|428.55|431.28|428.88|430.47|428.07|3156
1718496000000|2024-06-16 00:00:00|430.96|428.56|429.77|427.37|431.03|428.63|429.47|427.07|2736
1718499600000|2024-06-16 01:00:00|429.75|427.35|431.41|429.01|431.49|429.09|428.49|426.09|3156
1718503200000|2024-06-16 02:00:00|431.42|429.02|431.68|429.28|432.82|430.42|430.85|428.45|2347
1718506800000|2024-06-16 03:00:00|431.69|429.29|430.68|428.28|431.8|429.4|430.41|428.01|2033
1718510400000|2024-06-16 04:00:00|430.67|428.27|429.46|427.06|430.67|428.27|428.93|426.53|3014
1718514000000|2024-06-16 05:00:00|429.45|427.05|431.87|429.47|432.22|429.82|429.26|426.86|2152
1718517600000|2024-06-16 06:00:00|431.86|429.46|432.83|430.43|432.94|430.54|431.12|428.72|2288
1718521200000|2024-06-16 07:00:00|432.82|430.42|432.22|429.82|433.05|430.65|432.01|429.61|2059
1718524800000|2024-06-16 08:00:00|432.23|429.83|431.67|429.27|432.79|430.39|431.19|428.79|2633
1718528400000|2024-06-16 09:00:00|431.66|429.26|432.34|429.94|432.39|429.99|429.92|427.52|2144
1718532000000|2024-06-16 10:00:00|432.37|429.97|433.44|431.04|433.74|431.34|431.1|428.7|2759
1718535600000|2024-06-16 11:00:00|433.42|431.02|432.04|429.64|433.44|431.04|431.69|429.29|2322
1718539200000|2024-06-16 12:00:00|432.03|429.63|432.72|430.32|433.13|430.73|431.79|429.39|1262
1718542800000|2024-06-16 13:00:00|432.74|430.34|433.72|431.32|434.49|432.09|432.52|430.12|1933
1718546400000|2024-06-16 14:00:00|433.73|431.33|431.32|428.92|434.78|432.38|430.92|428.52|3020
1718550000000|2024-06-16 15:00:00|431.3|428.9|433.23|430.83|433.51|431.11|431.24|428.84|2907
1718553600000|2024-06-16 16:00:00|433.24|430.84|430.99|428.59|433.24|430.84|430.92|428.52|3182
1718557200000|2024-06-16 17:00:00|431|428.6|429.48|427.08|431.02|428.62|429.26|426.86|2628
1718560800000|2024-06-16 18:00:00|429.49|427.09|427.92|425.52|429.57|427.17|427.56|425.16|2495
1718564400000|2024-06-16 19:00:00|427.9|425.5|430.54|425.14|430.67|426.46|427.77|423.67|2120
1718568000000|2024-06-16 20:00:00|430.52|425.12|428.81|426.41|430.84|426.42|428.8|424.6|2307
1718571600000|2024-06-16 21:00:00|428.82|426.42|428.37|425.97|428.84|426.44|427.76|425.36|873
1718575200000|2024-06-16 22:00:00|428.39|425.99|430.06|427.66|431.33|428.93|428.37|425.97|2739
1718578800000|2024-06-16 23:00:00|430.11|427.71|429.24|426.84|430.7|428.3|428.59|426.19|2161
1718582400000|2024-06-17 00:00:00|429.25|426.85|427.79|425.39|430.29|427.89|427.54|425.14|2165
1718586000000|2024-06-17 01:00:00|427.78|425.38|425.53|423.13|427.8|425.4|424.36|421.96|3419
1718589600000|2024-06-17 02:00:00|425.54|423.14|423.49|421.09|425.68|423.28|422.32|419.92|3438
1718593200000|2024-06-17 03:00:00|423.5|421.1|423.68|421.28|424.54|422.14|422.84|420.44|1549
1718596800000|2024-06-17 04:00:00|423.71|421.31|424.36|421.96|424.36|421.96|421.57|419.17|1243
1718600400000|2024-06-17 05:00:00|424.27|421.87|423.23|420.83|425.56|423.16|422.52|420.12|1293
1718604000000|2024-06-17 06:00:00|423.27|420.87|419.72|417.32|423.62|421.22|419.5|417.1|2244
1718607600000|2024-06-17 07:00:00|419.71|417.31|421.14|418.74|421.83|419.43|416.89|414.49|3265
1718611200000|2024-06-17 08:00:00|421.13|418.73|418.77|416.37|421.86|419.46|415.87|413.47|3867
1718614800000|2024-06-17 09:00:00|418.84|416.44|414.98|412.58|426.49|424.09|413.58|411.18|4578
1718618400000|2024-06-17 10:00:00|414.97|412.57|414.57|412.17|415.79|413.39|409.56|407.16|6015
1718622000000|2024-06-17 11:00:00|414.55|412.15|415.23|412.83|416.69|414.29|413.68|411.28|3631
1718625600000|2024-06-17 12:00:00|415.24|412.84|415.72|413.32|417.07|414.67|414.32|411.92|4285
1718629200000|2024-06-17 13:00:00|415.73|413.33|413.23|410.83|417.79|415.39|412.74|410.34|5187
1718632800000|2024-06-17 14:00:00|413.24|410.84|418.02|415.62|419.8|417.4|413.23|410.83|4179
1718636400000|2024-06-17 15:00:00|418.04|415.64|414.01|411.61|420.95|418.55|413.53|411.13|4290
1718640000000|2024-06-17 16:00:00|414.02|411.62|419.47|417.07|422.69|420.29|405.25|402.85|7992
1718643600000|2024-06-17 17:00:00|419.46|417.06|424.88|422.48|424.95|422.55|419.44|417.04|5100
1718647200000|2024-06-17 18:00:00|424.91|422.51|429.86|427.46|430.12|427.72|424.88|422.48|4910
1718650800000|2024-06-17 19:00:00|429.84|427.44|427.52|425.12|430.2|427.8|427.01|424.61|4299
1718654400000|2024-06-17 20:00:00|427.54|425.14|422.56|420.16|428.1|425.7|421.92|419.52|5383
1718658000000|2024-06-17 21:00:00|422.58|420.18|423.67|421.27|424.86|422.46|419.52|417.12|3228
1718661600000|2024-06-17 22:00:00|423.68|421.28|424.02|421.62|424.94|422.54|422.55|420.15|3068
1718665200000|2024-06-17 23:00:00|423.99|421.59|420.86|418.46|424.29|421.89|420.07|417.67|3913
1718668800000|2024-06-18 00:00:00|420.87|418.47|416.05|413.65|422.44|420.04|415.92|413.52|5312
1718672400000|2024-06-18 01:00:00|416.03|413.63|390.85|388.45|417.27|414.87|377.18|374.78|9544
1718676000000|2024-06-18 02:00:00|390.88|388.48|393.39|390.99|394.24|391.84|386.48|384.08|8182
1718679600000|2024-06-18 03:00:00|393.38|390.98|393.29|390.89|394.31|391.91|391.61|389.21|5487
1718683200000|2024-06-18 04:00:00|393.27|390.87|395.84|393.44|397.05|394.65|391.59|389.19|5341
1718686800000|2024-06-18 05:00:00|395.83|393.43|395.72|393.32|397.77|395.37|395.63|393.23|4591
1718690400000|2024-06-18 06:00:00|395.69|393.29|395.23|392.83|399.03|396.63|394.67|392.27|4945
1718694000000|2024-06-18 07:00:00|395.24|392.84|394.7|392.3|396.98|394.58|394.21|391.81|4043
1718697600000|2024-06-18 08:00:00|394.69|392.29|397.38|394.98|397.82|395.42|392.93|390.53|3970
1718701200000|2024-06-18 09:00:00|397.35|394.95|393.59|391.19|397.55|395.15|393.32|390.92|3554
1718704800000|2024-06-18 10:00:00|393.57|391.17|392.28|389.88|394.07|391.67|391.57|389.17|3578
1718708400000|2024-06-18 11:00:00|392.27|389.87|385.05|382.65|392.41|390.01|382.03|379.63|5324
1718712000000|2024-06-18 12:00:00|385.03|382.63|381.35|378.95|386.11|383.71|378.96|376.56|7851
1718715600000|2024-06-18 13:00:00|381.4|379|376.68|374.28|381.94|379.54|375.78|373.38|7668
1718719200000|2024-06-18 14:00:00|376.67|374.27|381.78|379.38|386.63|384.23|373.54|371.14|5259
1718722800000|2024-06-18 15:00:00|381.73|379.33|383.71|381.31|385.67|383.27|378.63|376.23|2979
1718726400000|2024-06-18 16:00:00|383.7|381.3|380.64|378.24|383.77|381.37|376.81|374.41|5432
1718730000000|2024-06-18 17:00:00|380.66|378.26|379.51|377.11|383.19|380.79|378.26|375.86|5663
1718733600000|2024-06-18 18:00:00|379.57|377.17|378.47|376.07|381.98|379.58|376.81|374.41|5179
1718737200000|2024-06-18 19:00:00|378.43|376.03|381.56|379.16|381.88|379.48|375.22|372.82|6528
1718740800000|2024-06-18 20:00:00|381.54|379.14|385.42|383.02|386.21|383.81|379.26|376.86|5279
1718744400000|2024-06-18 21:00:00|385.43|383.03|391.64|389.24|391.67|389.27|385.35|382.95|3839
1718748000000|2024-06-18 22:00:00|391.62|389.22|390.48|388.08|391.63|389.23|388.9|386.5|3152
1718751600000|2024-06-18 23:00:00|390.44|388.04|390.36|387.96|390.66|388.26|388.7|386.3|2309
1718755200000|2024-06-19 00:00:00|390.37|387.97|392.73|390.33|392.89|390.49|388.23|385.83|3985
1718758800000|2024-06-19 01:00:00|392.71|390.31|392.99|390.59|397.1|394.7|391.24|388.84|6221
1718762400000|2024-06-19 02:00:00|393.21|390.81|396.41|394.01|397.46|395.06|393.18|390.78|4295
1718766000000|2024-06-19 03:00:00|396.4|394|397.61|395.21|398.82|396.42|395.35|392.95|4488
1718769600000|2024-06-19 04:00:00|397.62|395.22|398.39|395.99|399.24|396.84|397.13|394.73|4560
1718773200000|2024-06-19 05:00:00|398.41|396.01|396.73|394.33|399.32|396.92|395.97|393.57|3717
1718776800000|2024-06-19 06:00:00|396.77|394.37|397.44|395.04|397.48|395.08|396.04|393.64|2201
1718780400000|2024-06-19 07:00:00|397.5|395.1|397.23|394.83|397.9|395.5|395.81|393.41|2974
1718784000000|2024-06-19 08:00:00|397.22|394.82|393.67|391.27|397.45|395.05|392.74|390.34|4084
1718787600000|2024-06-19 09:00:00|393.66|391.26|394.12|391.72|394.65|392.25|392.23|389.83|2134
1718791200000|2024-06-19 10:00:00|394.13|391.73|396.61|394.21|396.63|394.23|393.49|391.09|2692
1718794800000|2024-06-19 11:00:00|396.62|394.22|392.05|389.65|396.85|394.45|390.46|388.06|4639
1718798400000|2024-06-19 12:00:00|392.07|389.67|393.67|391.27|393.85|391.45|391.8|389.4|2435
1718802000000|2024-06-19 13:00:00|393.65|391.25|391.23|388.83|393.77|391.37|390.89|388.49|2178
1718805600000|2024-06-19 14:00:00|391.09|388.69|388.42|386.02|391.39|388.99|387.61|385.21|2866
1718809200000|2024-06-19 15:00:00|388.36|385.96|388.89|386.49|389.73|387.33|387.86|385.46|1648
1718812800000|2024-06-19 16:00:00|388.92|386.52|389.72|387.32|391.39|388.99|387.9|385.5|1665
1718816400000|2024-06-19 17:00:00|389.69|387.29|392.39|389.99|394.61|392.21|389.5|387.1|2492
1718820000000|2024-06-19 18:00:00|392.4|390|390.6|388.2|394.04|391.64|390.38|387.98|1638
1718823600000|2024-06-19 19:00:00|390.61|388.21|389.29|386.89|390.71|388.31|388.81|386.41|1920
1718827200000|2024-06-19 20:00:00|389.3|386.9|386.88|384.48|389.31|386.91|386.47|384.07|2507
1718830800000|2024-06-19 21:00:00|386.89|384.49|390.03|387.63|390.28|387.88|386.68|384.28|1451
1718834400000|2024-06-19 22:00:00|390.06|387.66|388.34|385.94|390.7|388.3|388.23|385.83|1831
1718838000000|2024-06-19 23:00:00|388.33|385.93|390.13|387.73|390.35|387.95|387.62|385.22|1640
1718841600000|2024-06-20 00:00:00|390.14|387.74|392.45|390.05|392.82|390.42|389.33|386.93|3355
1718845200000|2024-06-20 01:00:00|392.44|390.04|391.16|388.76|397.21|394.81|389.18|386.78|4822
1718848800000|2024-06-20 02:00:00|391.15|388.75|391.03|388.63|392.91|390.51|388.64|386.24|4067
1718852400000|2024-06-20 03:00:00|391.01|388.61|391.23|388.83|391.9|389.5|390.1|387.7|2892
1718856000000|2024-06-20 04:00:00|391.27|388.87|393.06|390.66|393.11|390.71|389.96|387.56|1709
1718859600000|2024-06-20 05:00:00|393.12|390.72|395.09|392.69|395.25|392.85|392.4|390|1768
1718863200000|2024-06-20 06:00:00|395.1|392.7|394.51|392.11|396.74|394.34|393.36|390.96|2992
1718866800000|2024-06-20 07:00:00|394.47|392.07|398.48|396.08|400.17|397.77|394.47|392.07|3609
1718870400000|2024-06-20 08:00:00|398.52|396.12|397.12|394.72|399.43|397.03|396.12|393.72|3922
1718874000000|2024-06-20 09:00:00|397.13|394.73|395.77|393.37|397.84|395.44|395.52|393.12|3208
1718877600000|2024-06-20 10:00:00|395.78|393.38|398.35|395.95|398.97|396.57|395.12|392.72|2494
1718881200000|2024-06-20 11:00:00|398.36|395.96|398.35|395.95|401.84|399.44|397.54|395.14|4704
1718884800000|2024-06-20 12:00:00|398.36|395.96|396.22|393.82|399.38|396.98|396.14|393.74|4382
1718888400000|2024-06-20 13:00:00|396.21|393.81|392.45|390.05|396.76|394.36|391.8|389.4|5533
1718892000000|2024-06-20 14:00:00|392.46|390.06|389.88|387.48|392.76|390.36|387.31|384.91|5703
1718895600000|2024-06-20 15:00:00|389.85|387.45|389.96|387.56|392.38|389.98|388.9|386.5|4411
1718899200000|2024-06-20 16:00:00|389.99|387.59|391.28|388.88|391.89|389.49|386.35|383.95|4552
1718902800000|2024-06-20 17:00:00|391.25|388.85|392.71|390.31|392.72|390.32|390.12|387.72|1812
1718906400000|2024-06-20 18:00:00|392.72|390.32|393.58|391.18|394.33|391.93|392.37|389.97|1709
1718910000000|2024-06-20 19:00:00|393.57|391.17|393.27|390.87|393.8|391.4|392|389.6|1855
1718913600000|2024-06-20 20:00:00|393.31|390.91|393.23|390.83|394.11|391.71|392.48|390.08|1546
1718917200000|2024-06-20 21:00:00|393.22|390.82|393.06|390.66|393.48|391.08|392.63|390.23|2281
1718920800000|2024-06-20 22:00:00|393.09|390.69|391.91|389.51|393.3|390.9|391.56|389.16|1873
1718924400000|2024-06-20 23:00:00|391.83|389.43|390.85|388.45|392.35|389.95|390.7|388.3|1536
1718928000000|2024-06-21 00:00:00|390.84|388.44|388.24|385.84|391.16|388.76|387.26|384.86|3348
1718931600000|2024-06-21 01:00:00|388.23|385.83|391.94|389.54|391.94|389.54|387.85|385.45|1990
1718935200000|2024-06-21 02:00:00|391.93|389.53|391.08|388.68|392.83|390.43|389.95|387.55|2959
1718938800000|2024-06-21 03:00:00|391.03|388.63|392.99|390.59|392.99|390.59|390.02|387.62|2867
1718942400000|2024-06-21 04:00:00|392.96|390.56|392.2|389.8|395.06|392.66|391.88|389.48|2359
1718946000000|2024-06-21 05:00:00|392.21|389.81|391.99|389.59|392.59|390.19|389.64|387.24|1992
1718949600000|2024-06-21 06:00:00|391.98|389.58|392.05|389.65|392.26|389.86|390.5|388.1|1234
1718953200000|2024-06-21 07:00:00|392.04|389.64|391.99|389.59|398.47|396.07|390.99|388.59|3256
1718956800000|2024-06-21 08:00:00|391.98|389.58|387.58|385.18|394.96|392.56|386.35|383.95|5058
1718960400000|2024-06-21 09:00:00|387.55|385.15|393.26|390.86|393.88|391.48|386.4|384|3755
1718964000000|2024-06-21 10:00:00|393.3|390.9|391.59|389.19|394.67|392.27|390.66|388.26|2081
1718967600000|2024-06-21 11:00:00|391.68|389.28|393.27|390.87|393.6|391.2|391.55|389.15|2364
1718971200000|2024-06-21 12:00:00|393.24|390.84|386.74|384.34|393.97|391.57|383.72|381.32|3888
1718974800000|2024-06-21 13:00:00|386.75|384.35|382.22|379.82|386.79|384.39|380.39|377.99|5220
1718978400000|2024-06-21 14:00:00|382.15|379.75|386.8|384.8|388.44|386.44|381.42|379.02|4813
1718982000000|2024-06-21 15:00:00|386.87|384.87|383.92|381.92|388.1|386.1|382.27|380.27|4539
1718985600000|2024-06-21 16:00:00|383.88|381.88|383.45|381.45|384.94|382.94|382.65|380.65|2899
1718989200000|2024-06-21 17:00:00|383.47|381.47|378.91|376.91|384.37|382.37|378.05|376.05|3553
1718992800000|2024-06-21 18:00:00|378.92|376.92|385.47|383.47|385.53|383.53|377.65|375.65|3142
1718996400000|2024-06-21 19:00:00|385.49|383.49|386.14|384.14|386.47|384.47|384.09|382.09|2882
1719000000000|2024-06-21 20:00:00|386.12|384.12|386.15|384.15|389.2|387.2|385.58|383.58|3039
1719039600000|2024-06-22 07:00:00|386.32|384.32|387.26|385.26|387.26|385.26|385.15|383.15|1567
1719043200000|2024-06-22 08:00:00|387.27|385.27|385.53|383.53|387.85|385.85|385.26|383.26|2859
1719046800000|2024-06-22 09:00:00|385.52|383.52|386.17|384.17|386.38|384.38|383.7|381.7|3463
1719050400000|2024-06-22 10:00:00|386.16|384.16|388.29|386.29|390.2|388.2|386.12|384.12|3171
1719054000000|2024-06-22 11:00:00|388.28|386.28|389.41|387.41|389.55|387.55|387.8|385.8|2398
1719057600000|2024-06-22 12:00:00|389.42|387.42|388.49|386.49|390.23|388.23|387.12|385.12|2495
1719061200000|2024-06-22 13:00:00|388.43|386.43|387.16|385.16|388.55|386.55|386.8|384.8|2315
1719064800000|2024-06-22 14:00:00|387.13|385.13|393.02|391.02|400.68|398.68|387.12|385.12|4028
1719068400000|2024-06-22 15:00:00|393.01|391.01|394.8|392.8|395.41|393.41|391.76|389.76|2714
1719072000000|2024-06-22 16:00:00|394.82|392.82|394.48|392.48|396.41|394.41|394.04|392.04|3021
1719075600000|2024-06-22 17:00:00|394.47|392.47|395.02|393.02|395.05|393.05|393.89|391.89|2045
1719079200000|2024-06-22 18:00:00|395|393|394.52|392.52|395.77|393.77|394.17|392.17|1542
1719082800000|2024-06-22 19:00:00|394.53|392.53|395.33|393.33|396.33|394.33|394.48|392.48|1796
1719086400000|2024-06-22 20:00:00|395.34|393.34|394.93|392.93|395.63|393.63|394.16|392.16|1771
1719090000000|2024-06-22 21:00:00|394.92|392.92|394.8|392.8|394.94|392.94|394.07|392.07|812
1719093600000|2024-06-22 22:00:00|394.81|392.81|394.1|392.1|394.81|392.81|393.14|391.14|1059
1719097200000|2024-06-22 23:00:00|394.11|392.11|392.92|390.92|394.52|392.52|392.67|390.67|1372
1719100800000|2024-06-23 00:00:00|392.91|390.91|394.75|392.75|395.72|393.72|392.63|390.63|2637
1719104400000|2024-06-23 01:00:00|394.72|392.72|394.44|392.44|395.16|393.16|393.86|391.86|2115
1719108000000|2024-06-23 02:00:00|394.4|392.4|394.93|392.93|394.93|392.93|393.87|391.87|1450
1719111600000|2024-06-23 03:00:00|394.94|392.94|395.61|393.61|395.98|393.98|394.89|392.89|1084
1719115200000|2024-06-23 04:00:00|395.66|393.66|394.88|392.88|395.94|393.94|394.64|392.64|1394
1719118800000|2024-06-23 05:00:00|394.9|392.9|395.52|393.52|396|394|394.5|392.5|1756
1719122400000|2024-06-23 06:00:00|395.51|393.51|395.35|393.35|396.03|394.03|395.11|393.11|1202
1719126000000|2024-06-23 07:00:00|395.33|393.33|390.87|388.87|397.29|395.29|386.54|384.54|2719
1719129600000|2024-06-23 08:00:00|390.83|388.83|392.69|390.69|394.13|392.13|390.83|388.83|2673
1719133200000|2024-06-23 09:00:00|392.68|390.68|392.22|390.22|393.38|391.38|390.81|388.81|2503
1719136800000|2024-06-23 10:00:00|392.21|390.21|388.73|386.73|392.21|390.21|388.68|386.68|2462
1719140400000|2024-06-23 11:00:00|388.72|386.72|387.02|385.02|389.16|387.16|386.4|384.4|2758
1719144000000|2024-06-23 12:00:00|387.03|385.03|387.68|385.68|388|386|386.92|384.92|1793
1719147600000|2024-06-23 13:00:00|387.67|385.67|386.47|384.47|388.12|386.12|386|384|2633
1719151200000|2024-06-23 14:00:00|386.46|384.46|385.45|383.45|386.5|384.5|383.37|381.37|3299
1719154800000|2024-06-23 15:00:00|385.44|383.44|385.45|383.45|386.18|384.18|383.6|381.6|2787
1719158400000|2024-06-23 16:00:00|385.48|383.48|383.3|381.3|386.03|384.03|382.28|380.28|4284
1719162000000|2024-06-23 17:00:00|383.29|381.29|385.09|383.09|385.33|383.33|382.57|380.57|3682
1719165600000|2024-06-23 18:00:00|385.06|383.06|386.51|384.51|386.6|384.6|385|383|2595
1719169200000|2024-06-23 19:00:00|386.49|384.49|387.85|382.85|387.85|384.6|385.41|381.57|2265
1719172800000|2024-06-23 20:00:00|387.86|382.86|384.37|382.37|387.93|382.93|381.31|376.31|3810
1719176400000|2024-06-23 21:00:00|384.39|382.39|385.62|383.62|386.15|384.15|384.06|382.06|2281
1719180000000|2024-06-23 22:00:00|385.6|383.6|383.9|381.9|385.6|383.6|382.42|380.42|2698
1719183600000|2024-06-23 23:00:00|383.92|381.92|381.7|379.7|384.78|382.78|381.25|379.25|2980
1719187200000|2024-06-24 00:00:00|381.68|379.68|382.5|380.5|384.75|382.75|380.92|378.92|3984
1719190800000|2024-06-24 01:00:00|382.51|380.51|381.96|379.96|382.82|380.82|378.87|376.87|4397
1719194400000|2024-06-24 02:00:00|381.93|379.93|377.94|375.94|382.32|380.32|375.65|373.65|3780
1719198000000|2024-06-24 03:00:00|377.96|375.96|378.33|376.33|379.73|377.73|377.71|375.71|2906
1719201600000|2024-06-24 04:00:00|378.34|376.34|376.62|374.62|378.41|376.41|376.22|374.22|2605
1719205200000|2024-06-24 05:00:00|376.64|374.64|368.82|366.82|376.84|374.84|366.41|364.41|6386
1719208800000|2024-06-24 06:00:00|368.81|366.81|371.84|369.84|372.03|370.03|368.21|366.21|4204
1719212400000|2024-06-24 07:00:00|371.86|369.86|371.72|369.72|374.07|372.07|371.08|369.08|3697
1719216000000|2024-06-24 08:00:00|371.71|369.71|365.8|363.8|373.88|371.88|364.73|362.73|5197
1719219600000|2024-06-24 09:00:00|365.81|363.81|357.11|355.11|368.38|366.38|346.85|344.85|8621
1719223200000|2024-06-24 10:00:00|357.06|355.06|352.54|350.54|360.48|358.48|351.1|349.1|5569
1719226800000|2024-06-24 11:00:00|352.53|350.53|354.56|352.56|355.44|353.44|347.87|345.87|5723
1719230400000|2024-06-24 12:00:00|354.29|352.29|353.83|351.83|357.94|355.94|352.22|350.22|4313
1719234000000|2024-06-24 13:00:00|353.8|351.8|356.07|354.07|356.29|354.29|350.79|348.79|4438
1719237600000|2024-06-24 14:00:00|356.08|354.08|356.1|354.1|357.28|355.28|354.29|352.29|5055
1719241200000|2024-06-24 15:00:00|356.13|354.13|349.23|347.23|356.54|354.54|348.69|346.69|5388
1719244800000|2024-06-24 16:00:00|349.22|347.22|352.18|350.18|353.02|351.02|348.32|346.32|7334
1719248400000|2024-06-24 17:00:00|352.17|350.17|351.92|349.92|355.52|353.52|349.55|347.55|8534
1719252000000|2024-06-24 18:00:00|351.93|349.93|351|349|352.64|350.64|348.17|346.17|6039
1719255600000|2024-06-24 19:00:00|350.99|348.99|349.68|347.68|352.63|350.63|347.87|345.87|5341
1719259200000|2024-06-24 20:00:00|349.67|347.67|351.78|349.78|352.06|350.06|344.97|342.97|6856
1719262800000|2024-06-24 21:00:00|351.76|349.76|355.12|353.12|355.86|353.86|350.71|348.71|3449
1719266400000|2024-06-24 22:00:00|355.07|353.07|354.71|352.71|356.45|354.45|354.6|352.6|1055
1719270000000|2024-06-24 23:00:00|354.73|352.73|364.67|362.67|372.64|370.64|354.53|352.53|3264
1719273600000|2024-06-25 00:00:00|364.65|362.65|377.39|375.39|377.98|375.98|364.41|362.41|6332
1719277200000|2024-06-25 01:00:00|377.38|375.38|372.85|370.85|378.06|376.06|371.18|369.18|4664
1719280800000|2024-06-25 02:00:00|372.86|370.86|375.13|373.13|376.29|374.29|372.11|370.11|4575
1719284400000|2024-06-25 03:00:00|375.12|373.12|379.85|377.85|388.87|386.87|374.71|372.71|6249
1719288000000|2024-06-25 04:00:00|379.87|377.87|377.85|375.85|380.86|378.86|375.83|373.83|4033
1719291600000|2024-06-25 05:00:00|377.84|375.84|375.08|373.08|378.84|376.84|373.64|371.64|3607
1719295200000|2024-06-25 06:00:00|375.07|373.07|374.66|372.66|376.25|374.25|373.56|371.56|2852
1719298800000|2024-06-25 07:00:00|374.68|372.68|372.04|370.04|375.01|373.01|371.84|369.84|2852
1719302400000|2024-06-25 08:00:00|372.05|370.05|373.55|371.55|374.43|372.43|371.49|369.49|3566
1719306000000|2024-06-25 09:00:00|373.56|371.56|377.57|375.57|378.25|376.25|373.39|371.39|2928
1719309600000|2024-06-25 10:00:00|377.58|375.58|381.49|379.49|383.6|381.6|377.34|375.34|3905
1719313200000|2024-06-25 11:00:00|381.46|379.46|381.87|379.87|383.85|381.85|380.72|378.72|3293
1719316800000|2024-06-25 12:00:00|381.84|379.84|378|376|382.09|380.09|377.4|375.4|3910
1719320400000|2024-06-25 13:00:00|378.03|376.03|380.41|378.41|383.05|381.05|377.99|375.99|2880
1719324000000|2024-06-25 14:00:00|380.46|378.46|389.32|387.32|393.58|391.58|380.06|378.06|5060
1719327600000|2024-06-25 15:00:00|389.36|387.36|392.55|390.55|393.85|391.85|386.67|384.67|4522
1719331200000|2024-06-25 16:00:00|392.56|390.56|389.41|387.41|395.24|393.24|389.22|387.22|4117
1719334800000|2024-06-25 17:00:00|389.38|387.38|388.24|386.24|391.09|389.09|388.15|386.15|3665
1719338400000|2024-06-25 18:00:00|388.23|386.23|392.94|390.94|393.91|391.91|387.8|385.8|3640
1719342000000|2024-06-25 19:00:00|392.95|390.95|392.21|390.21|394.59|392.59|391.21|389.21|3526
1719345600000|2024-06-25 20:00:00|392.18|390.18|390.76|388.76|392.83|390.83|390.29|388.29|3492
1719349200000|2024-06-25 21:00:00|390.86|388.86|390.13|388.13|390.99|388.99|389.91|387.91|2316
1719352800000|2024-06-25 22:00:00|390.14|388.14|389.62|387.62|391.36|389.36|389.2|387.2|2581
1719356400000|2024-06-25 23:00:00|389.63|387.63|389.54|387.54|389.98|387.98|387.46|385.46|1931
1719360000000|2024-06-26 00:00:00|389.55|387.55|391.69|389.69|394.4|392.4|389.54|387.54|3130
1719363600000|2024-06-26 01:00:00|391.64|389.64|395.67|393.67|397.38|395.38|390.32|388.32|4346
1719367200000|2024-06-26 02:00:00|395.71|393.71|395.87|393.87|397.89|395.89|394.67|392.67|4249
1719370800000|2024-06-26 03:00:00|395.88|393.88|391.41|389.41|397.3|395.3|391.37|389.37|4530
1719374400000|2024-06-26 04:00:00|391.4|389.4|379.7|377.7|391.66|389.66|379.37|377.37|5861
1719378000000|2024-06-26 05:00:00|379.77|377.77|378.03|376.03|380.98|378.98|378|376|4329
1719381600000|2024-06-26 06:00:00|377.96|375.96|378.98|376.98|380.6|378.6|377.71|375.71|2331
1719385200000|2024-06-26 07:00:00|378.99|376.99|378.77|376.77|379.62|377.62|376.91|374.91|3275
1719388800000|2024-06-26 08:00:00|378.79|376.79|376.8|374.8|379.14|377.14|375.78|373.78|4174
1719392400000|2024-06-26 09:00:00|376.84|374.84|377.62|375.62|378.09|376.09|376.1|374.1|2431
1719396000000|2024-06-26 10:00:00|377.59|375.59|376.28|374.28|378.06|376.06|375.65|373.65|3894
1719399600000|2024-06-26 11:00:00|376.31|374.31|378.31|376.31|378.66|376.66|376.3|374.3|2150
1719403200000|2024-06-26 12:00:00|378.28|376.28|376.78|374.78|379.51|377.51|376.29|374.29|3901
1719406800000|2024-06-26 13:00:00|376.82|374.82|379.78|377.78|380.15|378.15|376.09|374.09|3513
1719410400000|2024-06-26 14:00:00|379.81|377.81|378.98|376.98|380.49|378.49|376.07|374.07|4662
1719414000000|2024-06-26 15:00:00|379|377|377.16|375.16|379.44|377.44|375.06|373.06|4923
1719417600000|2024-06-26 16:00:00|377.28|375.28|379.57|377.57|381.2|379.2|377.17|375.17|4251
1719421200000|2024-06-26 17:00:00|379.56|377.56|379.15|377.15|379.57|377.57|375.06|373.06|5065
1719424800000|2024-06-26 18:00:00|379.22|377.22|376.95|374.95|379.26|377.26|376.89|374.89|3093
1719428400000|2024-06-26 19:00:00|376.94|374.94|379.64|377.64|380.14|378.14|376.01|374.01|3494
1719432000000|2024-06-26 20:00:00|379.63|377.63|379.32|377.32|380.78|378.78|377.33|375.33|3687
1719435600000|2024-06-26 21:00:00|379.31|377.31|377.7|375.7|379.6|377.6|377.53|375.53|4453
1719439200000|2024-06-26 22:00:00|377.72|375.72|375.96|373.96|377.79|375.79|375.22|373.22|1886
1719442800000|2024-06-26 23:00:00|375.97|373.97|374.63|372.63|376.03|374.03|374.29|372.29|1804
1719446400000|2024-06-27 00:00:00|374.64|372.64|375.53|373.53|376.42|374.42|373.51|371.51|2429
1719450000000|2024-06-27 01:00:00|375.52|373.52|375.14|373.14|376.49|374.49|374.67|372.67|2986
1719453600000|2024-06-27 02:00:00|375.17|373.17|377.04|375.04|377.42|375.42|373.96|371.96|3011
1719457200000|2024-06-27 03:00:00|377.07|375.07|377.5|375.5|380.27|378.27|376.38|374.38|2496
1719460800000|2024-06-27 04:00:00|377.51|375.51|377.27|375.27|378.48|376.48|376.85|374.85|2431
1719464400000|2024-06-27 05:00:00|377.28|375.28|373.23|371.23|377.67|375.67|373.02|371.02|2782
1719468000000|2024-06-27 06:00:00|373.22|371.22|372.71|370.71|373.57|371.57|371.37|369.37|3049
1719471600000|2024-06-27 07:00:00|372.72|370.72|371.95|369.95|373.04|371.04|370.61|368.61|2334
1719475200000|2024-06-27 08:00:00|371.96|369.96|372.37|370.37|372.62|370.62|370.9|368.9|1060
1719478800000|2024-06-27 09:00:00|372.33|370.33|377.8|375.8|378.6|376.6|372.17|370.17|1448
1719482400000|2024-06-27 10:00:00|377.81|375.81|374.86|372.86|378.52|376.52|374.79|372.79|2770
1719486000000|2024-06-27 11:00:00|374.92|372.92|380.27|378.27|381.66|379.66|374.17|372.17|2668
1719489600000|2024-06-27 12:00:00|380.24|378.24|381.84|379.84|386.64|384.64|379.44|377.44|4662
1719493200000|2024-06-27 13:00:00|381.85|379.85|382.82|380.82|385.98|383.98|381.35|379.35|5053
1719496800000|2024-06-27 14:00:00|382.81|380.81|386.5|384.5|393.72|391.72|382.81|380.81|4294
1719500400000|2024-06-27 15:00:00|386.51|384.51|385.23|383.23|388.69|386.69|384.48|382.48|4606
1719504000000|2024-06-27 16:00:00|385.26|383.26|382.78|380.78|385.9|383.9|382.32|380.32|4031
1719507600000|2024-06-27 17:00:00|382.76|380.76|384.99|382.99|386.59|384.59|382.51|380.51|3210
1719511200000|2024-06-27 18:00:00|385|383|386.42|384.42|386.53|384.53|384.28|382.28|2778
1719514800000|2024-06-27 19:00:00|386.43|384.43|387.59|385.59|387.95|385.95|385.88|383.88|2583
1719518400000|2024-06-27 20:00:00|387.58|385.58|389.23|387.23|390.73|388.73|386.5|384.5|1369
1719522000000|2024-06-27 21:00:00|389.22|387.22|389.68|387.68|389.99|387.99|388.64|386.64|2047
1719525600000|2024-06-27 22:00:00|389.64|387.64|391.03|389.03|391.03|389.03|388.64|386.64|1542
1719529200000|2024-06-27 23:00:00|391.02|389.02|389.51|387.51|391.11|389.11|389.16|387.16|2746
1719532800000|2024-06-28 00:00:00|389.53|387.53|387.86|385.86|390.1|388.1|386.97|384.97|2422
1719536400000|2024-06-28 01:00:00|387.75|385.75|391.84|389.84|393.24|391.24|387.38|385.38|3009
1719540000000|2024-06-28 02:00:00|391.85|389.85|388.15|386.15|392.12|390.12|387.35|385.35|3857
1719543600000|2024-06-28 03:00:00|388.16|386.16|390.44|388.44|390.83|388.83|387.33|385.33|2349
1719547200000|2024-06-28 04:00:00|390.43|388.43|392.49|390.49|392.83|390.83|387.91|385.91|2774
1719550800000|2024-06-28 05:00:00|392.5|390.5|389.31|387.31|392.5|390.5|388.85|386.85|2331
1719554400000|2024-06-28 06:00:00|389.3|387.3|392.45|390.45|392.59|390.59|388.81|386.81|1993
1719558000000|2024-06-28 07:00:00|392.44|390.44|396.12|394.12|396.2|394.2|392.24|390.24|3220
1719561600000|2024-06-28 08:00:00|396.16|394.16|396.02|394.02|396.89|394.89|395.22|393.22|2472
1719565200000|2024-06-28 09:00:00|396.01|394.01|399.22|397.22|399.3|397.3|395.51|393.51|1383
1719568800000|2024-06-28 10:00:00|399.17|397.17|403.7|401.7|405.21|403.21|398.05|396.05|3729
1719572400000|2024-06-28 11:00:00|403.68|401.68|403.74|401.74|405.3|403.3|401.52|399.52|3872
1719576000000|2024-06-28 12:00:00|403.77|401.77|401.66|399.66|407.33|405.33|401.35|399.35|5442
1719579600000|2024-06-28 13:00:00|401.76|399.76|397.69|395.69|402.23|400.23|396.77|394.77|5932
1719583200000|2024-06-28 14:00:00|397.67|395.67|395.61|393.61|399.68|397.68|390.65|388.65|6485
1719586800000|2024-06-28 15:00:00|395.6|393.6|389.58|387.58|395.79|393.79|386.77|384.77|4690
1719590400000|2024-06-28 16:00:00|389.59|387.59|389.65|387.65|390.28|388.28|386.57|384.57|4690
1719594000000|2024-06-28 17:00:00|389.64|387.64|387.32|385.32|390.46|388.46|386.1|384.1|2946
1719597600000|2024-06-28 18:00:00|387.3|385.3|389.81|387.81|390.29|388.29|387.17|385.17|2439
1719601200000|2024-06-28 19:00:00|389.8|387.8|388.3|386.3|390.22|388.22|387.26|385.26|4062
1719604800000|2024-06-28 20:00:00|388.32|386.32|387.89|385.89|389.89|387.89|387.85|385.85|3149
1719644400000|2024-06-29 07:00:00|383.95|381.95|387.57|385.57|388.15|386.15|383.75|381.75|2071
1719648000000|2024-06-29 08:00:00|387.56|385.56|385.06|383.06|387.63|385.63|384.89|382.89|2261
1719651600000|2024-06-29 09:00:00|385.09|383.09|384.87|382.87|385.44|383.44|384.06|382.06|2193
1719655200000|2024-06-29 10:00:00|384.88|382.88|383.84|381.84|384.88|382.88|383.01|381.01|1758
1719658800000|2024-06-29 11:00:00|383.83|381.83|384.47|382.47|384.58|382.58|383.04|381.04|2791
1719662400000|2024-06-29 12:00:00|384.48|382.48|383.03|381.03|384.77|382.77|382.47|380.47|3167
1719666000000|2024-06-29 13:00:00|383.05|381.05|383.02|381.02|383.77|381.77|382.31|380.31|2899
1719669600000|2024-06-29 14:00:00|383.03|381.03|381.89|379.89|383.21|381.21|380.91|378.91|3894
1719673200000|2024-06-29 15:00:00|381.87|379.87|383.37|381.37|383.62|381.62|381.52|379.52|2143
1719676800000|2024-06-29 16:00:00|383.4|381.4|383.6|381.6|383.98|381.98|381.83|379.83|2336
1719680400000|2024-06-29 17:00:00|383.61|381.61|384.35|382.35|385.06|383.06|382.51|380.51|2816
1719684000000|2024-06-29 18:00:00|384.34|382.34|383.4|381.4|384.5|382.5|383.03|381.03|3614
1719687600000|2024-06-29 19:00:00|383.45|381.45|384.58|382.58|384.62|382.62|382.41|380.41|2941
1719691200000|2024-06-29 20:00:00|384.59|382.59|383.16|381.16|385.59|383.59|382.62|380.62|3398
1719694800000|2024-06-29 21:00:00|383.17|381.17|381.66|379.66|383.26|381.26|381.48|379.48|2227
1719698400000|2024-06-29 22:00:00|381.69|379.69|380.74|378.74|381.94|379.94|379.47|377.47|3423
1719702000000|2024-06-29 23:00:00|380.72|378.72|381.34|379.34|382.68|380.68|380.68|378.68|3330
1719705600000|2024-06-30 00:00:00|381.35|379.35|383.22|381.22|383.69|381.69|380.48|378.48|4131
1719709200000|2024-06-30 01:00:00|383.24|381.24|381.71|379.71|383.25|381.25|379.55|377.55|4530
1719712800000|2024-06-30 02:00:00|381.7|379.7|381.3|379.3|382.44|380.44|379.32|377.32|3512
1719716400000|2024-06-30 03:00:00|381.31|379.31|381.13|379.13|382.07|380.07|380.45|378.45|2298
1719720000000|2024-06-30 04:00:00|381.14|379.14|383.31|381.31|383.31|381.31|380.14|378.14|2683
1719723600000|2024-06-30 05:00:00|383.32|381.32|383.37|381.37|384.05|382.05|381.83|379.83|4034
1719727200000|2024-06-30 06:00:00|383.36|381.36|385.22|383.22|385.22|383.22|382.94|380.94|2638
1719730800000|2024-06-30 07:00:00|385.31|383.31|389.09|387.09|391.2|389.2|385.31|383.31|6261
1719734400000|2024-06-30 08:00:00|389.1|387.1|390.75|388.75|391.49|389.49|388.05|386.05|3683
1719738000000|2024-06-30 09:00:00|390.76|388.76|391.56|389.56|392.26|390.26|390.25|388.25|3860
1719741600000|2024-06-30 10:00:00|391.47|389.47|391.11|389.11|392.12|390.12|390.39|388.39|2682
1719745200000|2024-06-30 11:00:00|391.13|389.13|389.4|387.4|391.5|389.5|389.28|387.28|3033
1719748800000|2024-06-30 12:00:00|389.46|387.46|389.8|387.8|391.43|389.43|388.98|386.98|3353
1719752400000|2024-06-30 13:00:00|389.82|387.82|390.03|388.03|391|389|389.24|387.24|3238
1719756000000|2024-06-30 14:00:00|390.04|388.04|387.64|385.64|390.69|388.69|386.86|384.86|4768
1719759600000|2024-06-30 15:00:00|387.63|385.63|388.97|386.97|389.79|387.79|387.11|385.11|2971
1719763200000|2024-06-30 16:00:00|388.91|386.91|386.74|384.74|389.09|387.09|386.54|384.54|3632
1719766800000|2024-06-30 17:00:00|386.8|384.8|387.99|385.99|389.32|387.32|386.33|384.33|4614
1719770400000|2024-06-30 18:00:00|388.01|386.01|390.76|388.76|391|389|387.1|385.1|3168
1719774000000|2024-06-30 19:00:00|390.74|388.74|394.7|389.7|394.82|389.82|389.8|386.3|3549
1719777600000|2024-06-30 20:00:00|394.71|389.71|392.65|390.65|396.48|391.48|392.59|389.1|3924
1719781200000|2024-06-30 21:00:00|392.68|390.68|390.2|388.2|392.93|390.93|389.94|387.94|1031
1719784800000|2024-06-30 22:00:00|390.21|388.21|396.1|394.1|397.68|395.68|390.17|388.17|3177
1719788400000|2024-06-30 23:00:00|396.09|394.09|394.3|392.3|396.86|394.86|393.72|391.72|3465
1719792000000|2024-07-01 00:00:00|394.33|392.33|393.83|391.83|394.63|392.63|392.41|390.41|2888
1719795600000|2024-07-01 01:00:00|393.84|391.84|397.6|395.6|398.7|396.7|393.42|391.42|4216
1719799200000|2024-07-01 02:00:00|397.59|395.59|395.66|393.66|398.52|396.52|395.13|393.13|4128
1719802800000|2024-07-01 03:00:00|395.67|393.67|395.53|393.53|395.79|393.79|394.26|392.26|2737
1719806400000|2024-07-01 04:00:00|395.55|393.55|393.25|391.25|395.55|393.55|392.62|390.62|2401
1719810000000|2024-07-01 05:00:00|393.24|391.24|393.52|391.52|393.76|391.76|392.91|390.91|1468
1719813600000|2024-07-01 06:00:00|393.51|391.51|391.57|389.57|393.63|391.63|391.41|389.41|2181
1719817200000|2024-07-01 07:00:00|391.58|389.58|390.49|388.49|392.35|390.35|390.07|388.07|2558
1719820800000|2024-07-01 08:00:00|390.5|388.5|392.46|390.46|392.88|390.88|387.35|385.35|3253
1719824400000|2024-07-01 09:00:00|392.45|390.45|391.26|389.26|393.38|391.38|389.97|387.97|2225
1719828000000|2024-07-01 10:00:00|391.28|389.28|390.66|388.66|391.42|389.42|389.46|387.46|2846
1719831600000|2024-07-01 11:00:00|390.65|388.65|388.57|386.57|390.66|388.66|388.08|386.08|2262
1719835200000|2024-07-01 12:00:00|388.58|386.58|388.54|386.54|389.48|387.48|388.03|386.03|1591
1719838800000|2024-07-01 13:00:00|388.49|386.49|387.17|385.17|389.91|387.91|386.2|384.2|3702
1719842400000|2024-07-01 14:00:00|387.2|385.2|389|387|389.09|387.09|386.46|384.46|3327
1719846000000|2024-07-01 15:00:00|389.22|387.22|388.91|386.91|390.37|388.37|386.72|384.72|2472
1719849600000|2024-07-01 16:00:00|388.9|386.9|389.42|387.42|389.72|387.72|387.55|385.55|2424
1719853200000|2024-07-01 17:00:00|389.41|387.41|391.77|389.77|391.8|389.8|388.74|386.74|1614
1719856800000|2024-07-01 18:00:00|391.78|389.78|390.92|388.92|393.64|391.64|390.14|388.14|2944
1719860400000|2024-07-01 19:00:00|390.91|388.91|389.23|387.23|391.36|389.36|388.41|386.41|3460
1719864000000|2024-07-01 20:00:00|389.24|387.24|389.34|387.34|390.14|388.14|389.05|387.05|2545
1719867600000|2024-07-01 21:00:00|389.35|387.35|388|386|389.49|387.49|387.99|385.99|1553
1719871200000|2024-07-01 22:00:00|388.01|386.01|385.69|383.69|388.02|386.02|383.29|381.29|2371
1719874800000|2024-07-01 23:00:00|385.68|383.68|385.01|383.01|385.8|383.8|384.56|382.56|2250
1719878400000|2024-07-02 00:00:00|384.91|382.91|384.57|382.57|385.42|383.42|383.7|381.7|1435
1719882000000|2024-07-02 01:00:00|384.58|382.58|384.46|382.46|384.79|382.79|383.91|381.91|2052
1719885600000|2024-07-02 02:00:00|384.47|382.47|385.37|383.37|385.37|383.37|384.13|382.13|1851
1719889200000|2024-07-02 03:00:00|385.38|383.38|386.62|384.62|387.87|385.87|384.9|382.9|1629
1719892800000|2024-07-02 04:00:00|386.63|384.63|388.36|386.36|394.63|392.63|386.19|384.19|3134
1719896400000|2024-07-02 05:00:00|388.38|386.38|389.29|387.29|390.23|388.23|388.16|386.16|1180
1719900000000|2024-07-02 06:00:00|389.3|387.3|389.03|387.03|389.87|387.87|388.11|386.11|1504
1719903600000|2024-07-02 07:00:00|389.12|387.12|387.54|385.54|389.13|387.13|386.31|384.31|1140
1719907200000|2024-07-02 08:00:00|387.44|385.44|386.69|384.69|387.61|385.61|386.12|384.12|1652
1719910800000|2024-07-02 09:00:00|386.7|384.7|386.57|384.57|387.38|385.38|386.27|384.27|1526
1719914400000|2024-07-02 10:00:00|386.56|384.56|387.05|385.05|387.09|385.09|385.15|383.15|796
1719918000000|2024-07-02 11:00:00|387.07|385.07|387.2|385.2|387.87|385.87|386.91|384.91|803
1719921600000|2024-07-02 12:00:00|387.18|385.18|388.3|386.3|389.45|387.45|386.76|384.76|1115
1719925200000|2024-07-02 13:00:00|388.19|386.19|385.92|383.92|390.16|388.16|385.47|383.47|3327
1719928800000|2024-07-02 14:00:00|385.94|383.94|380.58|378.58|386.32|384.32|378.8|376.8|5191
1719932400000|2024-07-02 15:00:00|380.55|378.55|380.81|378.81|381.63|379.63|379.7|377.7|3641
1719936000000|2024-07-02 16:00:00|380.82|378.82|380.89|378.89|381.66|379.66|379.66|377.66|3313
1719939600000|2024-07-02 17:00:00|380.84|378.84|381.26|379.26|381.31|379.31|380.1|378.1|1822
1719943200000|2024-07-02 18:00:00|381.28|379.28|384.23|382.23|384.29|382.29|381.28|379.28|1469
1719946800000|2024-07-02 19:00:00|384.22|382.22|382.83|380.83|384.63|382.63|382.5|380.5|1993
1719950400000|2024-07-02 20:00:00|382.88|380.88|382.55|380.55|383.13|381.13|381.75|379.75|943
1719954000000|2024-07-02 21:00:00|382.57|380.57|382.84|380.84|383.47|381.47|381.92|379.92|1274
1719957600000|2024-07-02 22:00:00|382.83|380.83|383.18|381.18|383.34|381.34|381.93|379.93|1357
1719961200000|2024-07-02 23:00:00|383.15|381.15|383.7|381.7|384.15|382.15|383.09|381.09|348
1719964800000|2024-07-03 00:00:00|382.45|380.45|380.92|378.92|383|381|380.64|378.64|2146
1719968400000|2024-07-03 01:00:00|380.93|378.93|377.81|375.81|381.61|379.61|376.03|374.03|4034
1719972000000|2024-07-03 02:00:00|377.82|375.82|376.44|374.44|377.82|375.82|375.01|373.01|3618
1719975600000|2024-07-03 03:00:00|376.48|374.48|374.71|372.71|376.5|374.5|369.31|367.31|4025
1719979200000|2024-07-03 04:00:00|374.7|372.7|374.26|372.26|374.73|372.73|373.56|371.56|2662
1719982800000|2024-07-03 05:00:00|374.13|372.13|376.2|374.2|376.2|374.2|374.07|372.07|1083
1719986400000|2024-07-03 06:00:00|376.21|374.21|375.94|373.94|376.43|374.43|375.6|373.6|2249
1719990000000|2024-07-03 07:00:00|375.95|373.95|375.76|373.76|376.81|374.81|374.78|372.78|2302
1719993600000|2024-07-03 08:00:00|375.75|373.75|375.39|373.39|376.51|374.51|374.85|372.85|2676
1719997200000|2024-07-03 09:00:00|375.41|373.41|376.38|374.38|377.03|375.03|375.1|373.1|1559
1720000800000|2024-07-03 10:00:00|376.37|374.37|375.14|373.14|376.58|374.58|369.99|367.99|4138
1720004400000|2024-07-03 11:00:00|375.13|373.13|374.58|372.58|375.13|373.13|371.97|369.97|1696
1720008000000|2024-07-03 12:00:00|374.57|372.57|371.28|369.28|374.57|372.57|369.78|367.78|2726
1720011600000|2024-07-03 13:00:00|371.26|369.26|376.37|374.37|376.46|374.46|370.4|368.4|2528
1720015200000|2024-07-03 14:00:00|376.36|374.36|375.21|373.21|376.66|374.66|375.05|373.05|1968
1720018800000|2024-07-03 15:00:00|375.18|373.18|373.7|371.7|376.46|374.46|372.16|370.16|2253
1720022400000|2024-07-03 16:00:00|373.69|371.69|374.92|372.92|375.62|373.62|372.31|370.31|1610
1720026000000|2024-07-03 17:00:00|374.93|372.93|375.31|373.31|375.79|373.79|374.46|372.46|1236
1720029600000|2024-07-03 18:00:00|375.42|373.42|374.87|372.87|376.4|374.4|374.27|372.27|2043
1720033200000|2024-07-03 19:00:00|374.84|372.84|371.97|369.97|374.84|372.84|369.37|367.37|4257
1720036800000|2024-07-03 20:00:00|371.96|369.96|371.12|369.12|372.99|370.99|370.79|368.79|2665
1720040400000|2024-07-03 21:00:00|371.15|369.15|373.33|371.33|373.66|371.66|370.44|368.44|3045
1720044000000|2024-07-03 22:00:00|373.38|371.38|374.18|372.18|374.49|372.49|372.83|370.83|1066
1720047600000|2024-07-03 23:00:00|374.19|372.19|373.84|371.84|374.55|372.55|373.37|371.37|1353
1720051200000|2024-07-04 00:00:00|373.83|371.83|373.94|371.94|375.14|373.14|373.83|371.83|1443
1720054800000|2024-07-04 01:00:00|373.91|371.91|358.91|356.91|373.91|371.91|355.82|353.82|7794
1720058400000|2024-07-04 02:00:00|358.9|356.9|362.81|360.81|363.36|361.36|352.65|350.65|5690
1720062000000|2024-07-04 03:00:00|362.82|360.82|363.42|361.42|363.5|361.5|361.06|359.06|2536
1720065600000|2024-07-04 04:00:00|363.43|361.43|363.78|361.78|363.96|361.96|361.33|359.33|2370
1720069200000|2024-07-04 05:00:00|363.79|361.79|363.92|361.92|364.21|362.21|362.7|360.7|1499
1720072800000|2024-07-04 06:00:00|363.93|361.93|360.66|358.66|364.11|362.11|359.47|357.47|4285
1720076400000|2024-07-04 07:00:00|360.64|358.64|357.06|355.06|361.06|359.06|356.06|354.06|5247
1720080000000|2024-07-04 08:00:00|357.05|355.05|358|356|360.34|358.34|355|353|5487
1720083600000|2024-07-04 09:00:00|357.99|355.99|350.17|348.17|358.39|356.39|347.63|345.63|5983
1720087200000|2024-07-04 10:00:00|350.16|348.16|349.66|347.66|350.19|348.19|346.32|344.32|4179
1720090800000|2024-07-04 11:00:00|349.6|347.6|346.43|344.43|350.29|348.29|346.33|344.33|3403
1720094400000|2024-07-04 12:00:00|346.48|344.48|342.58|340.58|346.48|344.48|342.58|340.58|3855
1720098000000|2024-07-04 13:00:00|342.61|340.61|345.16|343.16|345.99|343.99|338.22|336.22|5175
1720101600000|2024-07-04 14:00:00|345.17|343.17|342.73|340.73|346.37|344.37|341.01|339.01|3192
1720105200000|2024-07-04 15:00:00|342.72|340.72|346.39|344.39|347.27|345.27|340.69|338.69|3737
1720108800000|2024-07-04 16:00:00|346.4|344.4|345.99|343.99|346.44|344.44|342.77|340.77|2796
1720112400000|2024-07-04 17:00:00|346|344|345.6|343.6|346.6|344.6|344.61|342.61|2652
1720116000000|2024-07-04 18:00:00|345.55|343.55|343.33|341.33|345.81|343.81|342.29|340.29|3125
1720119600000|2024-07-04 19:00:00|343.34|341.34|343.68|341.68|346.29|344.29|342.94|340.94|3090
1720123200000|2024-07-04 20:00:00|343.67|341.67|344.73|342.73|345.09|343.09|343.16|341.16|2336
1720126800000|2024-07-04 21:00:00|344.72|342.72|344.75|342.75|345.16|343.16|343.46|341.46|1272
1720130400000|2024-07-04 22:00:00|344.69|342.69|341.91|339.91|346.86|344.86|341.79|339.79|3104
1720134000000|2024-07-04 23:00:00|341.93|339.93|332.31|330.31|342.04|340.04|331.25|329.25|6469
1720137600000|2024-07-05 00:00:00|332.3|330.3|325.65|323.65|332.69|330.69|316.52|314.52|10219
1720141200000|2024-07-05 01:00:00|325.66|323.66|324.1|322.1|326.45|324.45|315.66|313.66|8633
1720144800000|2024-07-05 02:00:00|324.06|322.06|307.69|305.69|324.09|322.09|307.11|305.11|8418
1720148400000|2024-07-05 03:00:00|307.6|305.6|304.61|302.61|311.27|309.27|302.03|300.03|10184
1720152000000|2024-07-05 04:00:00|304.55|302.55|306.34|304.34|310.66|308.66|296.81|294.81|7969
1720155600000|2024-07-05 05:00:00|306.31|304.31|309.75|307.75|313.05|311.05|305.8|303.8|5679
1720159200000|2024-07-05 06:00:00|309.73|307.73|294.1|292.1|309.73|307.73|289.69|287.69|6908
1720162800000|2024-07-05 07:00:00|294.09|292.09|298.82|296.82|299.25|297.25|291.29|289.29|7253
1720166400000|2024-07-05 08:00:00|298.83|296.83|291.73|289.73|298.94|296.94|290.51|288.51|6510
1720170000000|2024-07-05 09:00:00|291.72|289.72|301.83|299.83|302.77|300.77|289.5|287.5|7741
1720173600000|2024-07-05 10:00:00|301.79|299.79|306.44|304.44|310.14|308.14|301.11|299.11|7248
1720177200000|2024-07-05 11:00:00|306.45|304.45|312.6|310.6|313.01|311.01|306.22|304.22|6147
1720180800000|2024-07-05 12:00:00|312.58|310.58|310.57|308.57|316.84|314.84|309.58|307.58|6371
1720184400000|2024-07-05 13:00:00|310.62|308.62|320.69|318.69|325.08|323.08|310.16|308.16|5838
1720188000000|2024-07-05 14:00:00|320.7|318.7|317.7|315.7|321.61|319.61|315.39|313.39|6457
1720191600000|2024-07-05 15:00:00|317.68|315.68|323.77|321.77|324.64|322.64|316.98|314.98|8179
1720195200000|2024-07-05 16:00:00|323.8|321.8|322.73|320.73|327.45|325.45|321.87|319.87|8041
1720198800000|2024-07-05 17:00:00|322.74|320.74|327.11|325.11|328.49|326.49|321.58|319.58|6260
1720202400000|2024-07-05 18:00:00|327.12|325.12|327.04|325.04|327.55|325.55|322.73|320.73|6321
1720206000000|2024-07-05 19:00:00|327.03|325.03|325.57|323.57|327.75|325.75|324.23|322.23|5769
1720209600000|2024-07-05 20:00:00|325.55|323.55|326.51|324.51|327.84|325.84|324.83|322.83|3474
1720249200000|2024-07-06 07:00:00|325.78|323.78|328.19|326.19|329.65|327.65|325.55|323.55|4676
1720252800000|2024-07-06 08:00:00|328.18|326.18|327.94|325.94|329.65|327.65|327|325|3447
1720256400000|2024-07-06 09:00:00|327.95|325.95|329.99|327.99|330|328|326.47|324.47|4193
1720260000000|2024-07-06 10:00:00|329.96|327.96|331.44|329.44|332.02|330.02|329.19|327.19|4027
1720263600000|2024-07-06 11:00:00|331.45|329.45|332.32|330.32|333.27|331.27|331.02|329.02|3638
1720267200000|2024-07-06 12:00:00|332.31|330.31|328.9|326.9|333|331|326.96|324.96|2914
1720270800000|2024-07-06 13:00:00|328.86|326.86|328.32|326.32|330.6|328.6|326.63|324.63|3583
1720274400000|2024-07-06 14:00:00|328.33|326.33|329.76|327.76|329.92|327.92|326.29|324.29|3904
1720278000000|2024-07-06 15:00:00|329.77|327.77|332.29|330.29|334.5|332.5|328.94|326.94|4079
1720281600000|2024-07-06 16:00:00|332.27|330.27|341.83|339.83|343.7|341.7|331.39|329.39|5822
1720285200000|2024-07-06 17:00:00|341.86|339.86|341.39|339.39|343.72|341.72|340.01|338.01|5537
1720288800000|2024-07-06 18:00:00|341.38|339.38|340|338|341.74|339.74|339.64|337.64|4354
1720292400000|2024-07-06 19:00:00|339.99|337.99|338.87|336.87|340.16|338.16|338.21|336.21|3604
1720296000000|2024-07-06 20:00:00|338.89|336.89|341.26|339.26|341.89|339.89|338.83|336.83|3790
1720299600000|2024-07-06 21:00:00|341.28|339.28|342.05|340.05|343.63|341.63|341.25|339.25|2644
1720303200000|2024-07-06 22:00:00|342.04|340.04|343.13|341.13|344.28|342.28|341.41|339.41|3218
1720306800000|2024-07-06 23:00:00|343.17|341.17|344.04|342.04|344.81|342.81|341.86|339.86|3937
1720310400000|2024-07-07 00:00:00|344.03|342.03|339.33|337.33|344.12|342.12|339.33|337.33|4949
1720314000000|2024-07-07 01:00:00|339.34|337.34|337.91|335.91|339.95|337.95|336.39|334.39|5554
1720317600000|2024-07-07 02:00:00|337.9|335.9|339.23|337.23|340.43|338.43|337.65|335.65|3559
1720321200000|2024-07-07 03:00:00|339.24|337.24|339.57|337.57|339.65|337.65|336.17|334.17|3711
1720324800000|2024-07-07 04:00:00|339.55|337.55|334.43|332.43|339.62|337.62|333.93|331.93|5093
1720328400000|2024-07-07 05:00:00|334.44|332.44|333.35|331.35|335.75|333.75|331.94|329.94|3272
1720332000000|2024-07-07 06:00:00|333.31|331.31|333.75|331.75|335.22|333.22|332.86|330.86|3301
1720335600000|2024-07-07 07:00:00|333.72|331.72|330.07|328.07|334.54|332.54|328.39|326.39|5150
1720339200000|2024-07-07 08:00:00|330.06|328.06|332.28|330.28|332.65|330.65|330.05|328.05|3290
1720342800000|2024-07-07 09:00:00|332.29|330.29|332.1|330.1|333.67|331.67|330.85|328.85|4255
1720346400000|2024-07-07 10:00:00|332.11|330.11|330.02|328.02|333|331|328.9|326.9|3439
1720350000000|2024-07-07 11:00:00|330.03|328.03|328.73|326.73|330.16|328.16|327.72|325.72|3583
1720353600000|2024-07-07 12:00:00|328.72|326.72|327.42|325.42|330.04|328.04|325.32|323.32|4817
1720357200000|2024-07-07 13:00:00|327.41|325.41|320.94|318.94|327.46|325.46|320.13|318.13|7245
1720360800000|2024-07-07 14:00:00|320.95|318.95|318.27|316.27|321|319|315.71|313.71|6208
1720364400000|2024-07-07 15:00:00|318.31|316.31|319.27|317.27|321.2|319.2|317.91|315.91|4899
1720368000000|2024-07-07 16:00:00|319.29|317.29|322.75|320.75|323.29|321.29|318.5|316.5|5718
1720371600000|2024-07-07 17:00:00|322.76|320.76|323.38|321.38|323.88|321.88|320.01|318.01|4518
1720375200000|2024-07-07 18:00:00|323.37|321.37|322.23|320.23|324.52|322.52|321.23|319.23|5182
1720378800000|2024-07-07 19:00:00|322.17|320.17|322.67|317.67|323.35|321.12|320.83|317.34|3949
1720382400000|2024-07-07 20:00:00|322.63|317.63|322.42|317.42|323.19|318.19|321.51|316.51|3713
1720386000000|2024-07-07 21:00:00|322.41|317.41|317.53|315.53|322.41|317.41|314.08|312.08|4121
1720389600000|2024-07-07 22:00:00|317.54|315.54|314.98|312.98|319.17|317.17|314.86|312.86|5227
1720393200000|2024-07-07 23:00:00|314.97|312.97|313.65|311.65|317.04|315.04|311.75|309.75|5342
1720396800000|2024-07-08 00:00:00|313.66|311.66|304.24|302.24|314.45|312.45|303.15|301.15|9126
1720400400000|2024-07-08 01:00:00|304.23|302.23|306.62|304.62|306.62|304.62|299.99|297.99|8967
1720404000000|2024-07-08 02:00:00|306.61|304.61|311.82|309.82|312.15|310.15|304.48|302.48|7791
1720407600000|2024-07-08 03:00:00|311.81|309.81|310.62|308.62|312.96|310.96|308.39|306.39|6726
1720411200000|2024-07-08 04:00:00|310.61|308.61|315.42|313.42|316.05|314.05|309.22|307.22|6790
1720414800000|2024-07-08 05:00:00|315.41|313.41|312.53|310.53|317.16|315.16|310.49|308.49|5263
1720418400000|2024-07-08 06:00:00|312.56|310.56|314.22|312.22|316.42|314.42|311.55|309.55|6174
1720422000000|2024-07-08 07:00:00|314.21|312.21|314.96|312.96|315.9|313.9|312.94|310.94|2044
1720425600000|2024-07-08 08:00:00|315|313|332.8|330.8|333.61|331.61|314.37|312.37|8940
1720429200000|2024-07-08 09:00:00|332.83|330.83|329.72|327.72|335.43|333.43|328.58|326.58|6884
1720432800000|2024-07-08 10:00:00|329.69|327.69|327.01|325.01|333.48|331.48|326.18|324.18|6159
1720436400000|2024-07-08 11:00:00|326.94|324.94|332|330|333.15|331.15|326.65|324.65|5889
1720440000000|2024-07-08 12:00:00|332.01|330.01|333|331|335.04|333.04|329.4|327.4|6085
1720443600000|2024-07-08 13:00:00|332.98|330.98|333.47|331.47|338.59|336.59|331.54|329.54|7042
1720447200000|2024-07-08 14:00:00|333.48|331.48|327.76|325.76|335.03|333.03|318.36|316.36|9384
1720450800000|2024-07-08 15:00:00|327.75|325.75|325.86|323.86|332.6|330.6|325.25|323.25|9152
1720454400000|2024-07-08 16:00:00|325.87|323.87|327.89|325.89|329.18|327.18|324.96|322.96|7639
1720458000000|2024-07-08 17:00:00|327.91|325.91|330.52|328.52|330.91|328.91|324.62|322.62|8110
1720461600000|2024-07-08 18:00:00|330.53|328.53|331.57|329.57|333.43|331.43|329.88|327.88|5446
1720465200000|2024-07-08 19:00:00|331.63|329.63|333.38|331.38|333.66|331.66|330.76|328.76|4513
1720468800000|2024-07-08 20:00:00|333.4|331.4|332.06|330.06|335.31|333.31|331.22|329.22|5522
1720472400000|2024-07-08 21:00:00|332.09|330.09|334.02|332.02|334.57|332.57|330.61|328.61|4204
1720476000000|2024-07-08 22:00:00|334.03|332.03|335.21|333.21|336.12|334.12|332.99|330.99|4364
1720479600000|2024-07-08 23:00:00|335.19|333.19|334.32|332.32|336.1|334.1|333.55|331.55|4113
1720483200000|2024-07-09 00:00:00|334.33|332.33|332.69|330.69|334.45|332.45|331.34|329.34|6098
1720486800000|2024-07-09 01:00:00|332.68|330.68|331.85|329.85|338.83|336.83|330.12|328.12|8552
1720490400000|2024-07-09 02:00:00|331.87|329.87|337.15|335.15|337.51|335.51|329.8|327.8|6979
1720494000000|2024-07-09 03:00:00|337.16|335.16|335.99|333.99|338.05|336.05|333.99|331.99|5631
1720497600000|2024-07-09 04:00:00|336.02|334.02|337.16|335.16|338.74|336.74|335.36|333.36|5089
1720501200000|2024-07-09 05:00:00|337.08|335.08|339.23|337.23|339.31|337.31|336.51|334.51|4775
1720504800000|2024-07-09 06:00:00|339.22|337.22|339.11|337.11|341.51|339.51|338.49|336.49|5830
1720508400000|2024-07-09 07:00:00|339.13|337.13|336.05|334.05|339.99|337.99|335.46|333.46|5667
1720512000000|2024-07-09 08:00:00|336.07|334.07|337.75|335.75|339.78|337.78|335.51|333.51|6954
1720515600000|2024-07-09 09:00:00|337.71|335.71|336.59|334.59|339.04|337.04|336.58|334.58|4197
1720519200000|2024-07-09 10:00:00|336.58|334.58|335.38|333.38|337.41|335.41|334.57|332.57|5518
1720522800000|2024-07-09 11:00:00|335.39|333.39|334.74|332.74|336.34|334.34|333.38|331.38|5017
1720526400000|2024-07-09 12:00:00|334.75|332.75|334.38|332.38|335.46|333.46|333.24|331.24|5490
1720530000000|2024-07-09 13:00:00|334.4|332.4|333.98|331.98|334.76|332.76|332.07|330.07|5843
1720533600000|2024-07-09 14:00:00|334.05|332.05|332|330|339.22|337.22|331.96|329.96|8535
1720537200000|2024-07-09 15:00:00|331.99|329.99|333.78|331.78|334.12|332.12|330.59|328.59|6895
1720540800000|2024-07-09 16:00:00|333.77|331.77|333.18|331.18|335.78|333.78|331.87|329.87|6290
1720544400000|2024-07-09 17:00:00|333.19|331.19|330.75|328.75|333.83|331.83|329.58|327.58|4950
1720548000000|2024-07-09 18:00:00|330.76|328.76|331.81|329.81|332.98|330.98|329.39|327.39|5958
1720551600000|2024-07-09 19:00:00|331.82|329.82|332.75|330.75|333.4|331.4|331.03|329.03|4302
1720555200000|2024-07-09 20:00:00|332.76|330.76|333.93|331.93|335.32|333.32|331.48|329.48|4125
1720558800000|2024-07-09 21:00:00|333.94|331.94|331.62|329.62|334.04|332.04|331.46|329.46|1991
1720562400000|2024-07-09 22:00:00|331.63|329.63|332.26|330.26|335.54|333.54|330.31|328.31|3686
1720566000000|2024-07-09 23:00:00|332.23|330.23|332.1|330.1|332.97|330.97|331.36|329.36|3539
1720569600000|2024-07-10 00:00:00|332.08|330.08|328.62|326.62|332.85|330.85|328.06|326.06|6170
1720573200000|2024-07-10 01:00:00|328.63|326.63|331.79|329.79|333.03|331.03|328.2|326.2|6221
1720576800000|2024-07-10 02:00:00|331.77|329.77|333.22|331.22|333.69|331.69|330.57|328.57|5260
1720580400000|2024-07-10 03:00:00|333.23|331.23|335.04|333.04|335.4|333.4|333.14|331.14|4648
1720584000000|2024-07-10 04:00:00|335.03|333.03|345.02|343.02|345.38|343.38|335.03|333.03|6744
1720587600000|2024-07-10 05:00:00|345|343|343.58|341.58|347.46|345.46|343.22|341.22|6106
1720591200000|2024-07-10 06:00:00|343.57|341.57|345.64|343.64|346.52|344.52|342.67|340.67|5870
1720594800000|2024-07-10 07:00:00|345.68|343.68|345.48|343.48|346.26|344.26|343.56|341.56|5011
1720598400000|2024-07-10 08:00:00|345.47|343.47|342.61|340.61|346.12|344.12|342.23|340.23|6155
1720602000000|2024-07-10 09:00:00|342.62|340.62|343.54|341.54|344.14|342.14|341.82|339.82|5178
1720605600000|2024-07-10 10:00:00|343.51|341.51|342.49|340.49|343.98|341.98|341.05|339.05|4388
1720609200000|2024-07-10 11:00:00|342.48|340.48|341.46|339.46|343.69|341.69|340.97|338.97|3988
1720612800000|2024-07-10 12:00:00|341.47|339.47|340.37|338.37|342.39|340.39|338.22|336.22|5560
1720616400000|2024-07-10 13:00:00|340.36|338.36|338.12|336.12|341.55|339.55|336.32|334.32|8204
1720620000000|2024-07-10 14:00:00|338.1|336.1|337.84|335.84|339.37|337.37|336.22|334.22|7004
1720623600000|2024-07-10 15:00:00|337.82|335.82|336.78|334.78|338.88|336.88|335.66|333.66|6068
1720627200000|2024-07-10 16:00:00|336.79|334.79|337.82|335.82|339.36|337.36|336.24|334.24|5740
1720630800000|2024-07-10 17:00:00|337.81|335.81|337.15|335.15|338.36|336.36|336.3|334.3|3310
1720634400000|2024-07-10 18:00:00|337.16|335.16|337.92|335.92|338.33|336.33|336.64|334.64|3425
1720638000000|2024-07-10 19:00:00|337.91|335.91|337.04|335.04|337.94|335.94|336.35|334.35|3773
1720641600000|2024-07-10 20:00:00|337.05|335.05|339.44|337.44|339.66|337.66|336.52|334.52|4645
1720645200000|2024-07-10 21:00:00|339.47|337.47|338.78|336.78|341.52|339.52|338.78|336.78|2049
1720648800000|2024-07-10 22:00:00|338.73|336.73|340.14|338.14|340.16|338.16|337.5|335.5|3578
1720652400000|2024-07-10 23:00:00|340.12|338.12|341.38|339.38|342.73|340.73|339.43|337.43|3431
1720656000000|2024-07-11 00:00:00|341.39|339.39|341.08|339.08|342.48|340.48|339.26|337.26|3816
1720659600000|2024-07-11 01:00:00|341.06|339.06|345.25|343.25|345.91|343.91|338.65|336.65|5911
1720663200000|2024-07-11 02:00:00|345.29|343.29|342.88|340.88|346.65|344.65|341.68|339.68|4603
1720666800000|2024-07-11 03:00:00|342.83|340.83|339.63|337.63|343.47|341.47|336.74|334.74|5431
1720670400000|2024-07-11 04:00:00|339.61|337.61|342.07|340.07|342.26|340.26|339.12|337.12|3361
1720674000000|2024-07-11 05:00:00|342.05|340.05|344.12|342.12|344.83|342.83|341.98|339.98|3935
1720677600000|2024-07-11 06:00:00|344.11|342.11|343.9|341.9|344.61|342.61|343.06|341.06|3085
1720681200000|2024-07-11 07:00:00|343.91|341.91|344.31|342.31|345.01|343.01|343.6|341.6|3512
1720684800000|2024-07-11 08:00:00|344.28|342.28|343.74|341.74|345.08|343.08|342.79|340.79|3123
1720688400000|2024-07-11 09:00:00|343.73|341.73|344.21|342.21|344.62|342.62|342.68|340.68|4217
1720692000000|2024-07-11 10:00:00|344.19|342.19|345.42|343.42|345.7|343.7|343.39|341.39|4268
1720695600000|2024-07-11 11:00:00|345.39|343.39|344.29|342.29|345.74|343.74|342.71|340.71|2652
1720699200000|2024-07-11 12:00:00|344.27|342.27|362.42|360.42|369.17|367.17|343.66|341.66|6686
1720702800000|2024-07-11 13:00:00|362.68|360.68|361.02|359.02|363.01|361.01|356.5|354.5|8442
1720706400000|2024-07-11 14:00:00|361.03|359.03|357.05|355.05|362.03|360.03|353.64|351.64|7045
1720710000000|2024-07-11 15:00:00|357.07|355.07|352.41|350.41|360.5|358.5|350.82|348.82|6869
1720713600000|2024-07-11 16:00:00|352.42|350.42|353.74|351.74|355|353|350.22|348.22|5693
1720717200000|2024-07-11 17:00:00|353.72|351.72|354.94|352.94|355.7|353.7|352.2|350.2|3093
1720720800000|2024-07-11 18:00:00|354.93|352.93|352.79|350.79|355.11|353.11|352.5|350.5|4626
1720724400000|2024-07-11 19:00:00|352.78|350.78|349.94|347.94|352.78|350.78|348.22|346.22|5131
1720728000000|2024-07-11 20:00:00|349.93|347.93|349.5|347.5|350.63|348.63|346.98|344.98|5319
1720731600000|2024-07-11 21:00:00|349.45|347.45|348.01|346.01|349.77|347.77|346.5|344.5|2647
1720735200000|2024-07-11 22:00:00|348|346|346.13|344.13|348.06|346.06|344.65|342.65|5963
1720738800000|2024-07-11 23:00:00|346.14|344.14|347.99|345.99|350.16|348.16|344.55|342.55|4097
1720742400000|2024-07-12 00:00:00|347.98|345.98|347.78|345.78|351.33|349.33|346.3|344.3|3889
1720746000000|2024-07-12 01:00:00|347.79|345.79|348.31|346.31|349.18|347.18|341.83|339.83|6055
1720749600000|2024-07-12 02:00:00|348.32|346.32|352.07|350.07|352.26|350.26|347.32|345.32|3800
1720753200000|2024-07-12 03:00:00|352|350|348.46|346.46|352.35|350.35|348.1|346.1|3973
1720756800000|2024-07-12 04:00:00|348.43|346.43|347.75|345.75|348.9|346.9|346|344|3395
1720760400000|2024-07-12 05:00:00|347.76|345.76|348.48|346.48|349.14|347.14|346.72|344.72|2816
1720764000000|2024-07-12 06:00:00|348.47|346.47|350.04|348.04|351.93|349.93|348.37|346.37|4150
1720767600000|2024-07-12 07:00:00|350.05|348.05|350.99|348.99|351.11|349.11|347.15|345.15|5131
1720771200000|2024-07-12 08:00:00|350.98|348.98|351.24|349.24|352.06|350.06|350.05|348.05|5839
1720774800000|2024-07-12 09:00:00|351.28|349.28|347.85|345.85|351.28|349.28|347.08|345.08|5077
1720778400000|2024-07-12 10:00:00|347.86|345.86|349.18|347.18|349.84|347.84|345.56|343.56|5838
1720782000000|2024-07-12 11:00:00|349.16|347.16|348.32|346.32|349.28|347.28|347.18|345.18|3728
1720785600000|2024-07-12 12:00:00|348.3|346.3|350.5|348.5|350.52|348.52|347.4|345.4|5505
1720789200000|2024-07-12 13:00:00|350.51|348.51|352.16|350.16|352.74|350.74|349.95|347.95|4934
1720792800000|2024-07-12 14:00:00|352.18|350.18|351.66|349.66|352.74|350.74|350.1|348.1|5351
1720796400000|2024-07-12 15:00:00|351.62|349.62|355.32|353.32|355.74|353.74|350.98|348.98|5291
1720800000000|2024-07-12 16:00:00|355.31|353.31|358.54|356.54|358.9|356.9|354.38|352.38|5894
1720803600000|2024-07-12 17:00:00|358.58|356.58|361.19|359.19|362.71|360.71|357.95|355.95|6350
1720807200000|2024-07-12 18:00:00|361.22|359.22|362.92|360.92|363.37|361.37|359.64|357.64|4790
1720810800000|2024-07-12 19:00:00|362.93|360.93|361.79|359.79|363.37|361.37|360.5|358.5|4477
1720814400000|2024-07-12 20:00:00|361.78|359.78|361.45|359.45|363.46|361.46|359.77|357.77|4851
1720854000000|2024-07-13 07:00:00|376.2|374.2|377.15|375.15|379.52|377.52|376.04|374.04|3631
1720857600000|2024-07-13 08:00:00|377.1|375.1|375.7|373.7|377.27|375.27|375.33|373.33|3820
1720861200000|2024-07-13 09:00:00|375.69|373.69|379.17|377.17|379.87|377.87|375.3|373.3|4863
1720864800000|2024-07-13 10:00:00|379.18|377.18|377.99|375.99|380.95|378.95|377.67|375.67|4769
1720868400000|2024-07-13 11:00:00|378.02|376.02|373.73|371.73|378.09|376.09|373.59|371.59|3968
1720872000000|2024-07-13 12:00:00|373.74|371.74|373.53|371.53|374.61|372.61|372.47|370.47|3971
1720875600000|2024-07-13 13:00:00|373.51|371.51|373.06|371.06|373.82|371.82|371.69|369.69|3805
1720879200000|2024-07-13 14:00:00|373.05|371.05|372.68|370.68|373.25|371.25|370.9|368.9|4612
1720882800000|2024-07-13 15:00:00|372.67|370.67|373.61|371.61|374.28|372.28|370.9|368.9|4522
1720886400000|2024-07-13 16:00:00|373.59|371.59|372.86|370.86|377.37|375.37|372.52|370.52|3786
1720890000000|2024-07-13 17:00:00|372.85|370.85|373.42|371.42|373.6|371.6|371.92|369.92|2751
1720893600000|2024-07-13 18:00:00|373.47|371.47|375.78|373.78|377.53|375.53|372.56|370.56|2298
1720897200000|2024-07-13 19:00:00|375.68|373.68|378.64|376.64|379.3|377.3|375.68|373.68|1586
1720900800000|2024-07-13 20:00:00|378.65|376.65|376.87|374.87|379.32|377.32|376.6|374.6|2155
1720904400000|2024-07-13 21:00:00|376.9|374.9|376.52|374.52|377.27|375.27|376.29|374.29|839
1720908000000|2024-07-13 22:00:00|376.51|374.51|377.3|375.3|377.98|375.98|372.71|370.71|4293
1720911600000|2024-07-13 23:00:00|377.34|375.34|376.73|374.73|378.69|376.69|375.93|373.93|5041
1720915200000|2024-07-14 00:00:00|376.72|374.72|378.17|376.17|378.41|376.41|374.78|372.78|4918
1720918800000|2024-07-14 01:00:00|378.18|376.18|377.67|375.67|379.65|377.65|376.99|374.99|3714
1720922400000|2024-07-14 02:00:00|377.79|375.79|375.11|373.11|377.97|375.97|374.11|372.11|3978
1720926000000|2024-07-14 03:00:00|375.14|373.14|378.53|376.53|379.44|377.44|375.09|373.09|2944
1720929600000|2024-07-14 04:00:00|378.49|376.49|383.14|381.14|383.44|381.44|378.48|376.48|4373
1720933200000|2024-07-14 05:00:00|383.16|381.16|385.28|383.28|388.73|386.73|382.24|380.24|5879
1720936800000|2024-07-14 06:00:00|385.23|383.23|384.02|382.02|386.83|384.83|382.51|380.51|5189
1720940400000|2024-07-14 07:00:00|384.01|382.01|385.05|383.05|386.03|384.03|383.27|381.27|4190
1720944000000|2024-07-14 08:00:00|385.06|383.06|384.01|382.01|385.99|383.99|383.57|381.57|5151
1720947600000|2024-07-14 09:00:00|384.02|382.02|382.64|380.64|384.3|382.3|381.52|379.52|5223
1720951200000|2024-07-14 10:00:00|382.65|380.65|379.84|377.84|382.74|380.74|379.69|377.69|3653
1720954800000|2024-07-14 11:00:00|379.79|377.79|377.02|375.02|380.1|378.1|376.27|374.27|4084
1720958400000|2024-07-14 12:00:00|376.99|374.99|367|365|380.35|378.35|365.16|363.16|5451
1720962000000|2024-07-14 13:00:00|366.99|364.99|367.15|365.15|368.71|366.71|366.69|364.69|2025
1720965600000|2024-07-14 14:00:00|367.07|365.07|368.97|366.97|369.81|367.81|365.95|363.95|3084
1720969200000|2024-07-14 15:00:00|368.98|366.98|369.79|367.79|369.94|367.94|367.67|365.67|3172
1720972800000|2024-07-14 16:00:00|369.8|367.8|371.38|369.38|371.38|369.38|369.08|367.08|2273
1720976400000|2024-07-14 17:00:00|371.37|369.37|370.11|368.11|373.13|371.13|369.96|367.96|2260
1720980000000|2024-07-14 18:00:00|370.1|368.1|369.9|367.9|371.03|369.03|369.38|367.38|2275
1720983600000|2024-07-14 19:00:00|369.89|367.89|371.9|366.9|371.93|368.27|369.47|366.05|2082
1720987200000|2024-07-14 20:00:00|371.91|366.91|371.5|369.5|373.95|369.64|371.5|366.67|2293
1720990800000|2024-07-14 21:00:00|371.48|369.48|381.24|379.24|381.45|379.45|371.21|369.21|2426
1720994400000|2024-07-14 22:00:00|381.34|379.34|378.17|376.17|382.89|380.89|376.59|374.59|4839
1720998000000|2024-07-14 23:00:00|378.18|376.18|377.74|375.74|381.21|379.21|377.29|375.29|4893
1721001600000|2024-07-15 00:00:00|377.66|375.66|379.9|377.9|380.46|378.46|376.72|374.72|5511
1721005200000|2024-07-15 01:00:00|379.93|377.93|381.62|379.62|384.43|382.43|379.3|377.3|5821
1721008800000|2024-07-15 02:00:00|381.64|379.64|386.6|384.6|386.6|384.6|380.16|378.16|5479
1721012400000|2024-07-15 03:00:00|386.65|384.65|387.16|385.16|391.3|389.3|383.35|381.35|4185
1721016000000|2024-07-15 04:00:00|387.09|385.09|386.89|384.89|390.18|388.18|386.03|384.03|4142
1721019600000|2024-07-15 05:00:00|386.9|384.9|388.84|386.84|391|389|385.84|383.84|3401
1721023200000|2024-07-15 06:00:00|388.85|386.85|389.92|387.92|390.73|388.73|388.22|386.22|3356
1721026800000|2024-07-15 07:00:00|389.91|387.91|389.78|387.78|391.64|389.64|388.12|386.12|2692
1721030400000|2024-07-15 08:00:00|389.79|387.79|388.81|386.81|391.68|389.68|386.94|384.94|3841
1721034000000|2024-07-15 09:00:00|388.8|386.8|385.75|383.75|388.87|386.87|385.74|383.74|4840
1721037600000|2024-07-15 10:00:00|385.73|383.73|383.94|381.94|386.75|384.75|383.19|381.19|3558
1721041200000|2024-07-15 11:00:00|383.95|381.95|387.89|385.89|387.9|385.9|383.17|381.17|2851
1721044800000|2024-07-15 12:00:00|388.06|386.06|385.81|383.81|389.77|387.77|385.32|383.32|3214
1721048400000|2024-07-15 13:00:00|385.71|383.71|384.81|382.81|386.38|384.38|383.46|381.46|3589
1721052000000|2024-07-15 14:00:00|384.83|382.83|388.02|386.02|388.02|386.02|384.55|382.55|3592
1721055600000|2024-07-15 15:00:00|388|386|386.04|384.04|389.04|387.04|384.65|382.65|5007
1721059200000|2024-07-15 16:00:00|386.06|384.06|389.94|387.94|391.61|389.61|385.14|383.14|4949
1721062800000|2024-07-15 17:00:00|390|388|386.59|384.59|391.94|389.94|386.44|384.44|4700
1721066400000|2024-07-15 18:00:00|386.58|384.58|388.4|386.4|389.87|387.87|385.99|383.99|2819
1721070000000|2024-07-15 19:00:00|388.38|386.38|392.6|390.6|393.09|391.09|387.16|385.16|4919
1721073600000|2024-07-15 20:00:00|392.63|390.63|392.32|390.32|393.91|391.91|390.93|388.93|3421
1721077200000|2024-07-15 21:00:00|392.3|390.3|392.31|390.31|393.64|391.64|391.39|389.39|2991
1721080800000|2024-07-15 22:00:00|392.33|390.33|398.99|396.99|401.59|399.59|392.09|390.09|4495
1721084400000|2024-07-15 23:00:00|399.03|397.03|401.31|399.31|401.99|399.99|397.46|395.46|3449
1721088000000|2024-07-16 00:00:00|401.3|399.3|398.61|396.61|406.25|404.25|396.77|394.77|6364
1721091600000|2024-07-16 01:00:00|398.62|396.62|400.48|398.48|400.88|398.88|397.09|395.09|5740
1721095200000|2024-07-16 02:00:00|400.47|398.47|399.67|397.67|400.59|398.59|397.29|395.29|3232
1721098800000|2024-07-16 03:00:00|399.7|397.7|399.9|397.9|400.25|398.25|397.98|395.98|3404
1721102400000|2024-07-16 04:00:00|399.91|397.91|396.05|394.05|401|399|395.99|393.99|4252
1721106000000|2024-07-16 05:00:00|396.01|394.01|387.43|385.43|396.82|394.82|385.81|383.81|6611
1721109600000|2024-07-16 06:00:00|387.52|385.52|382.05|380.05|389.9|387.9|381.01|379.01|4927
1721113200000|2024-07-16 07:00:00|382.09|380.09|377.35|375.35|386.02|384.02|374.92|372.92|6338
1721116800000|2024-07-16 08:00:00|377.34|375.34|375.77|373.77|379.79|377.79|370.63|368.63|6006
1721120400000|2024-07-16 09:00:00|375.76|373.76|378.96|376.96|379.69|377.69|374.21|372.21|4821
1721124000000|2024-07-16 10:00:00|378.91|376.91|379.65|377.65|382.8|380.8|378.87|376.87|5102
1721127600000|2024-07-16 11:00:00|379.64|377.64|381.58|379.58|383.18|381.18|376.65|374.65|6167
1721131200000|2024-07-16 12:00:00|381.57|379.57|380.91|378.91|386.71|384.71|379.99|377.99|7263
1721134800000|2024-07-16 13:00:00|380.92|378.92|381.36|379.36|385.24|383.24|379.81|377.81|6207
1721138400000|2024-07-16 14:00:00|381.37|379.37|384.52|382.52|385.44|383.44|379.14|377.14|6995
1721142000000|2024-07-16 15:00:00|384.53|382.53|395|393|395.57|393.57|384.52|382.52|7704
1721145600000|2024-07-16 16:00:00|395.01|393.01|389.23|387.23|398.3|396.3|385.81|383.81|7557
1721149200000|2024-07-16 17:00:00|389.31|387.31|392.87|390.87|395.02|393.02|387.73|385.73|5865
1721152800000|2024-07-16 18:00:00|392.86|390.86|391.54|389.54|394.52|392.52|390.62|388.62|5443
1721156400000|2024-07-16 19:00:00|391.58|389.58|392.28|390.28|392.99|390.99|389.07|387.07|4739
1721160000000|2024-07-16 20:00:00|392.29|390.29|387.56|385.56|392.4|390.4|387.25|385.25|4534
1721163600000|2024-07-16 21:00:00|387.55|385.55|384.49|382.49|389.04|387.04|384.47|382.47|2701
1721167200000|2024-07-16 22:00:00|384.52|382.52|385.77|383.77|385.97|383.97|382.97|380.97|4180
1721170800000|2024-07-16 23:00:00|385.79|383.79|388.25|386.25|389.79|387.79|384.98|382.98|3560
1721174400000|2024-07-17 00:00:00|388.26|386.26|390.94|388.94|391.12|389.12|387.61|385.61|4518
1721178000000|2024-07-17 01:00:00|390.93|388.93|393.75|391.75|399.86|397.86|390.77|388.77|6291
1721181600000|2024-07-17 02:00:00|393.77|391.77|392.37|390.37|395.72|393.72|392.2|390.2|3499
1721185200000|2024-07-17 03:00:00|392.43|390.43|391.88|389.88|393.26|391.26|390.1|388.1|4072
1721188800000|2024-07-17 04:00:00|391.89|389.89|393.36|391.36|393.55|391.55|390.28|388.28|4207
1721192400000|2024-07-17 05:00:00|393.37|391.37|391.56|389.56|394.29|392.29|391.09|389.09|4900
1721196000000|2024-07-17 06:00:00|391.54|389.54|389.78|387.78|393.01|391.01|388.76|386.76|5243
1721199600000|2024-07-17 07:00:00|389.8|387.8|386.57|384.57|390.24|388.24|385.83|383.83|4473
1721203200000|2024-07-17 08:00:00|386.59|384.59|383.87|381.87|386.74|384.74|380.11|378.11|4986
1721206800000|2024-07-17 09:00:00|383.89|381.89|385.9|383.9|387.86|385.86|382.91|380.91|4336
1721210400000|2024-07-17 10:00:00|385.91|383.91|383.38|381.38|385.93|383.93|383|381|3605
1721214000000|2024-07-17 11:00:00|383.39|381.39|380.58|378.58|383.4|381.4|378.66|376.66|4818
1721217600000|2024-07-17 12:00:00|380.56|378.56|381.71|379.71|382.41|380.41|379.08|377.08|5148
1721221200000|2024-07-17 13:00:00|381.76|379.76|384.01|382.01|384.89|382.89|379.09|377.09|6006
1721224800000|2024-07-17 14:00:00|384|382|382.68|380.68|384.83|382.83|380.61|378.61|8294
1721228400000|2024-07-17 15:00:00|382.66|380.66|376.77|374.77|383.68|381.68|375.72|373.72|7535
1721232000000|2024-07-17 16:00:00|376.79|374.79|375.36|373.36|379.19|377.19|372.56|370.56|7781
1721235600000|2024-07-17 17:00:00|375.34|373.34|374.98|372.98|376.39|374.39|373.2|371.2|3851
1721239200000|2024-07-17 18:00:00|374.99|372.99|376.65|374.65|377.74|375.74|374.78|372.78|3621
1721242800000|2024-07-17 19:00:00|376.63|374.63|379.35|377.35|379.78|377.78|375.89|373.89|4128
1721246400000|2024-07-17 20:00:00|379.36|377.36|378.21|376.21|380.86|378.86|378.09|376.09|3392
1721250000000|2024-07-17 21:00:00|378.22|376.22|378.61|376.61|379.02|377.02|375.57|373.57|3673
1721253600000|2024-07-17 22:00:00|378.62|376.62|377.96|375.96|379.45|377.45|376.36|374.36|4361
1721257200000|2024-07-17 23:00:00|377.95|375.95|376.31|374.31|378.61|376.61|376.08|374.08|4360
1721260800000|2024-07-18 00:00:00|376.3|374.3|379.91|377.91|380.96|378.96|376.3|374.3|5932
1721264400000|2024-07-18 01:00:00|379.89|377.89|382.11|380.11|382.71|380.71|379.05|377.05|3357
1721268000000|2024-07-18 02:00:00|382.12|380.12|381.19|379.19|385.38|383.38|378.71|376.71|7156
1721271600000|2024-07-18 03:00:00|381.15|379.15|382.48|380.48|382.8|380.8|380.39|378.39|4917
1721275200000|2024-07-18 04:00:00|382.5|380.5|380.39|378.39|382.71|380.71|379.98|377.98|3355
1721278800000|2024-07-18 05:00:00|380.4|378.4|381.06|379.06|382.25|380.25|378.14|376.14|4590
1721282400000|2024-07-18 06:00:00|381.07|379.07|383.71|381.71|384.57|382.57|380.09|378.09|4542
1721286000000|2024-07-18 07:00:00|383.75|381.75|380.1|378.1|383.95|381.95|379.9|377.9|1810
1721289600000|2024-07-18 08:00:00|380.18|378.18|379.68|377.68|381.25|379.25|376.12|374.12|5091
1721293200000|2024-07-18 09:00:00|379.65|377.65|377.9|375.9|380.46|378.46|377.4|375.4|4645
1721296800000|2024-07-18 10:00:00|377.89|375.89|379.89|377.89|379.89|377.89|376.54|374.54|3522
1721300400000|2024-07-18 11:00:00|379.86|377.86|381.28|379.28|381.91|379.91|378.81|376.81|3411
1721304000000|2024-07-18 12:00:00|381.27|379.27|381.96|379.96|382.96|380.96|380.91|378.91|5220
1721307600000|2024-07-18 13:00:00|381.93|379.93|382.06|380.06|383.81|381.81|381.26|379.26|2610
1721311200000|2024-07-18 14:00:00|382.1|380.1|378.07|376.07|383.1|381.1|374.22|372.22|5319
1721314800000|2024-07-18 15:00:00|378.05|376.05|373.94|371.94|378.43|376.43|373.63|371.63|7413
1721318400000|2024-07-18 16:00:00|373.95|371.95|378.85|376.85|378.92|376.92|370.77|368.77|7938
1721322000000|2024-07-18 17:00:00|378.87|376.87|382.37|380.37|386.3|384.3|378.03|376.03|5936
1721325600000|2024-07-18 18:00:00|382.45|380.45|384.04|382.04|386.25|384.25|380.89|378.89|5043
1721329200000|2024-07-18 19:00:00|384.03|382.03|385.42|383.42|386.38|384.38|381.65|379.65|4528
1721332800000|2024-07-18 20:00:00|385.43|383.43|384.91|382.91|387.41|385.41|383.99|381.99|3660
1721336400000|2024-07-18 21:00:00|384.92|382.92|383.3|381.3|385.32|383.32|382.52|380.52|2185
1721340000000|2024-07-18 22:00:00|383.29|381.29|384.3|382.3|386.21|384.21|382.66|380.66|4169
1721343600000|2024-07-18 23:00:00|384.28|382.28|383.66|381.66|385.08|383.08|383.28|381.28|3065
1721347200000|2024-07-19 00:00:00|383.63|381.63|377.91|375.91|385.45|383.45|376.39|374.39|6185
1721350800000|2024-07-19 01:00:00|377.92|375.92|377.36|375.36|378.51|376.51|373.22|371.22|6877
1721354400000|2024-07-19 02:00:00|377.35|375.35|376.19|374.19|379.19|377.19|375.19|373.19|5308
1721358000000|2024-07-19 03:00:00|376.18|374.18|381.53|379.53|381.53|379.53|375.85|373.85|5274
1721361600000|2024-07-19 04:00:00|381.52|379.52|378.69|376.69|382.81|380.81|378.68|376.68|4643
1721365200000|2024-07-19 05:00:00|378.68|376.68|377.6|375.6|379.46|377.46|376.77|374.77|3949
1721368800000|2024-07-19 06:00:00|377.59|375.59|380.2|378.2|381.53|379.53|377.45|375.45|3720
1721372400000|2024-07-19 07:00:00|380.14|378.14|375.94|373.94|380.22|378.22|375.01|373.01|5909
1721376000000|2024-07-19 08:00:00|375.97|373.97|376.82|374.82|377.02|375.02|373.22|371.22|5982
1721379600000|2024-07-19 09:00:00|376.83|374.83|371.29|369.29|378.69|376.69|370.78|368.78|5238
1721383200000|2024-07-19 10:00:00|371.22|369.22|373.69|371.69|373.81|371.81|370.73|368.73|3879
1721386800000|2024-07-19 11:00:00|373.68|371.68|375.12|373.12|375.41|373.41|373.23|371.23|2924
1721390400000|2024-07-19 12:00:00|375.14|373.14|376.85|374.85|376.91|374.91|374.78|372.78|3415
1721394000000|2024-07-19 13:00:00|376.84|374.84|382.61|380.61|383.73|381.73|373.6|371.6|5470
1721397600000|2024-07-19 14:00:00|382.59|380.59|385.28|383.28|386.77|384.77|382.09|380.09|6227
1721401200000|2024-07-19 15:00:00|385.3|383.3|384.93|382.93|386.1|384.1|381.51|379.51|6130
1721404800000|2024-07-19 16:00:00|384.92|382.92|388.49|386.49|391.34|389.34|384.92|382.92|6091
1721408400000|2024-07-19 17:00:00|388.5|386.5|389.84|387.84|390.31|388.31|387.71|385.71|5785
1721412000000|2024-07-19 18:00:00|389.83|387.83|389.77|387.77|390.27|388.27|388.27|386.27|3735
1721415600000|2024-07-19 19:00:00|389.78|387.78|400.94|398.94|401.02|399.02|389.78|387.78|4682
1721419200000|2024-07-19 20:00:00|400.93|398.93|395.57|393.57|401.02|399.02|394.93|392.93|5295
1721458800000|2024-07-20 07:00:00|393.88|391.88|393.31|391.31|394.54|392.54|393.16|391.16|3204
1721462400000|2024-07-20 08:00:00|393.33|391.33|392.55|390.55|393.7|391.7|392|390|2699
1721466000000|2024-07-20 09:00:00|392.56|390.56|392.81|390.81|394.4|392.4|391.17|389.17|2869
1721469600000|2024-07-20 10:00:00|392.83|390.83|392.02|390.02|393.94|391.94|391.71|389.71|3715
1721473200000|2024-07-20 11:00:00|392.01|390.01|388.8|386.8|392.2|390.2|388.56|386.56|3997
1721476800000|2024-07-20 12:00:00|388.81|386.81|390.82|388.82|392.32|390.32|388.63|386.63|3972
1721480400000|2024-07-20 13:00:00|390.76|388.76|392.03|390.03|392.31|390.31|388.31|386.31|2864
1721484000000|2024-07-20 14:00:00|392.07|390.07|394.64|392.64|395.17|393.17|391.96|389.96|2974
1721487600000|2024-07-20 15:00:00|394.75|392.75|397.21|395.21|398.9|396.9|394.75|392.75|4474
1721491200000|2024-07-20 16:00:00|397.3|395.3|395.55|393.55|398.86|396.86|394.3|392.3|5263
1721494800000|2024-07-20 17:00:00|395.56|393.56|398.1|396.1|399.96|397.96|395.08|393.08|5992
1721498400000|2024-07-20 18:00:00|398.11|396.11|399.08|397.08|399.16|397.16|396.27|394.27|3920
1721502000000|2024-07-20 19:00:00|399.07|397.07|396.89|394.89|399.92|397.92|396.46|394.46|4482
1721505600000|2024-07-20 20:00:00|396.9|394.9|398.03|396.03|399.15|397.15|396.9|394.9|3730
1721509200000|2024-07-20 21:00:00|398.05|396.05|396.49|394.49|398.17|396.17|394.97|392.97|3240
1721512800000|2024-07-20 22:00:00|396.5|394.5|396.13|394.13|398.17|396.17|395.35|393.35|3868
1721516400000|2024-07-20 23:00:00|396.12|394.12|396.52|394.52|396.82|394.82|395.33|393.33|3431
1721520000000|2024-07-21 00:00:00|396.55|394.55|395.05|393.05|397.29|395.29|394.74|392.74|4851
1721523600000|2024-07-21 01:00:00|395.04|393.04|396.73|394.73|397.63|395.63|393.88|391.88|3912
1721527200000|2024-07-21 02:00:00|396.72|394.72|396.51|394.51|398.15|396.15|396|394|2711
1721530800000|2024-07-21 03:00:00|396.5|394.5|397.19|395.19|397.86|395.86|396.01|394.01|2449
1721534400000|2024-07-21 04:00:00|397.2|395.2|395.3|393.3|397.87|395.87|395.2|393.2|2968
1721538000000|2024-07-21 05:00:00|395.31|393.31|395.36|393.36|395.59|393.59|393.33|391.33|4326
1721541600000|2024-07-21 06:00:00|395.34|393.34|392.81|390.81|395.87|393.87|392.48|390.48|4940
1721545200000|2024-07-21 07:00:00|392.79|390.79|392.65|390.65|393.96|391.96|390.75|388.75|5180
1721548800000|2024-07-21 08:00:00|392.64|390.64|394.23|392.23|395.31|393.31|392.39|390.39|3566
1721552400000|2024-07-21 09:00:00|394.24|392.24|396.99|394.99|397.28|395.28|394.01|392.01|3547
1721556000000|2024-07-21 10:00:00|396.98|394.98|395.02|393.02|397.33|395.33|394.99|392.99|4024
1721559600000|2024-07-21 11:00:00|395.03|393.03|393.46|391.46|395.7|393.7|393.44|391.44|3211
1721563200000|2024-07-21 12:00:00|393.47|391.47|393.83|391.83|394.57|392.57|392.8|390.8|3851
1721566800000|2024-07-21 13:00:00|393.81|391.81|390.06|388.06|394.04|392.04|388.9|386.9|4385
1721570400000|2024-07-21 14:00:00|390.04|388.04|395.14|393.14|395.51|393.51|387.68|385.68|6694
1721574000000|2024-07-21 15:00:00|395.17|393.17|394.39|392.39|397.15|395.15|393.18|391.18|6515
1721577600000|2024-07-21 16:00:00|394.33|392.33|396.11|394.11|396.15|394.15|392.58|390.58|6293
1721581200000|2024-07-21 17:00:00|396.09|394.09|388.93|386.93|396.91|394.91|387.18|385.18|6442
1721584800000|2024-07-21 18:00:00|388.96|386.96|386.19|384.19|390.8|388.8|379.32|377.32|8610
1721588400000|2024-07-21 19:00:00|386.22|384.22|392.42|387.42|392.6|388.99|384.37|382.37|7089
1721592000000|2024-07-21 20:00:00|392.4|387.4|396.38|394.38|400.56|395.56|391.76|386.76|7413
1721595600000|2024-07-21 21:00:00|396.41|394.41|399.89|397.89|400.05|398.05|395.08|393.08|3386
1721599200000|2024-07-21 22:00:00|399.91|397.91|400.46|398.46|401.82|399.82|399.36|397.36|4127
1721602800000|2024-07-21 23:00:00|400.47|398.47|402.22|400.22|402.55|400.55|400.03|398.03|4044
1721606400000|2024-07-22 00:00:00|402.27|400.27|403.29|401.29|405.61|403.61|402.23|400.23|5670
1721610000000|2024-07-22 01:00:00|403.31|401.31|399.86|397.86|403.59|401.59|399.84|397.84|5908
1721613600000|2024-07-22 02:00:00|399.84|397.84|403.09|401.09|403.18|401.18|399.03|397.03|4466
1721617200000|2024-07-22 03:00:00|403.1|401.1|401.27|399.27|403.94|401.94|401.04|399.04|4058
1721620800000|2024-07-22 04:00:00|401.24|399.24|400.75|398.75|402.96|400.96|400.29|398.29|2923
1721624400000|2024-07-22 05:00:00|400.71|398.71|394.76|392.76|400.84|398.84|394.02|392.02|4018
1721628000000|2024-07-22 06:00:00|394.77|392.77|391.35|389.35|395.83|393.83|388.79|386.79|4971
1721631600000|2024-07-22 07:00:00|391.36|389.36|389.61|387.61|391.55|389.55|388.38|386.38|5312
1721635200000|2024-07-22 08:00:00|389.62|387.62|387.86|385.86|391.3|389.3|386.79|384.79|4850
1721638800000|2024-07-22 09:00:00|387.88|385.88|389.73|387.73|389.96|387.96|386.61|384.61|5483
1721642400000|2024-07-22 10:00:00|389.74|387.74|390.19|388.19|391.14|389.14|388.71|386.71|4544
1721646000000|2024-07-22 11:00:00|390.18|388.18|391.64|389.64|392.05|390.05|390.04|388.04|4137
1721649600000|2024-07-22 12:00:00|391.63|389.63|393.66|391.66|393.93|391.93|390.82|388.82|4352
1721653200000|2024-07-22 13:00:00|393.67|391.67|387.99|385.99|394.65|392.65|387.34|385.34|6475
1721656800000|2024-07-22 14:00:00|387.95|385.95|388.68|386.68|391.53|389.53|386.79|384.79|7091
1721660400000|2024-07-22 15:00:00|388.67|386.67|390.59|388.59|392.5|390.5|387.92|385.92|6809
1721664000000|2024-07-22 16:00:00|390.6|388.6|392.88|390.88|395.59|393.59|390.6|388.6|5800
1721667600000|2024-07-22 17:00:00|392.9|390.9|396.51|394.51|397.83|395.83|391.93|389.93|5044
1721671200000|2024-07-22 18:00:00|396.5|394.5|395.51|393.51|398.1|396.1|395.02|393.02|4659
1721674800000|2024-07-22 19:00:00|395.53|393.53|397.26|395.26|397.74|395.74|394.77|392.77|5633
1721678400000|2024-07-22 20:00:00|397.27|395.27|395.82|393.82|397.72|395.72|395.57|393.57|4348
1721682000000|2024-07-22 21:00:00|395.83|393.83|392.78|390.78|395.9|393.9|391.25|389.25|3097
1721685600000|2024-07-22 22:00:00|392.79|390.79|389.6|387.6|393.08|391.08|388.25|386.25|4580
1721689200000|2024-07-22 23:00:00|389.59|387.59|386.9|384.9|389.61|387.61|384.14|382.14|5327
1721692800000|2024-07-23 00:00:00|386.89|384.89|389.65|387.65|391.15|389.15|386.37|384.37|5104
1721696400000|2024-07-23 01:00:00|389.67|387.67|391.62|389.62|393.82|391.82|388.63|386.63|6467
1721700000000|2024-07-23 02:00:00|391.63|389.63|389.7|387.7|392.08|390.08|387.9|385.9|5326
1721703600000|2024-07-23 03:00:00|389.71|387.71|382.27|380.27|390.41|388.41|382.27|380.27|3739
1721707200000|2024-07-23 04:00:00|382.24|380.24|379.44|377.44|383.5|381.5|378.87|376.87|2850
1721710800000|2024-07-23 05:00:00|379.43|377.43|375.49|373.49|379.43|377.43|373.4|371.4|3548
1721714400000|2024-07-23 06:00:00|375.48|373.48|378.38|376.38|378.82|376.82|375.14|373.14|2413
1721718000000|2024-07-23 07:00:00|378.37|376.37|377.27|375.27|378.53|376.53|375.6|373.6|1430
1721721600000|2024-07-23 08:00:00|377.24|375.24|383.99|381.99|384.54|382.54|377.18|375.18|2855
1721725200000|2024-07-23 09:00:00|384|382|385.4|383.4|386.22|384.22|382.53|380.53|3676
1721728800000|2024-07-23 10:00:00|385.42|383.42|383.08|381.08|385.83|383.83|382.92|380.92|2234
1721732400000|2024-07-23 11:00:00|383.07|381.07|382.71|380.71|383.91|381.91|380.3|378.3|4642
1721736000000|2024-07-23 12:00:00|382.69|380.69|380.97|378.97|383.2|381.2|379.25|377.25|4293
1721739600000|2024-07-23 13:00:00|380.89|378.89|378.12|376.12|383.24|381.24|376.75|374.75|8257
1721743200000|2024-07-23 14:00:00|378.14|376.14|384.63|382.63|385.47|383.47|377.26|375.26|6697
1721746800000|2024-07-23 15:00:00|384.61|382.61|379.48|377.48|384.77|382.77|378.05|376.05|6005
1721750400000|2024-07-23 16:00:00|379.47|377.47|369.04|367.04|380.1|378.1|368.93|366.93|7930
1721754000000|2024-07-23 17:00:00|369.06|367.06|365.4|363.4|370.01|368.01|361.76|359.76|6998
1721757600000|2024-07-23 18:00:00|365.39|363.39|366.67|364.67|368.46|366.46|364.86|362.86|4112
1721761200000|2024-07-23 19:00:00|366.68|364.68|367.74|365.74|368.78|366.78|366.27|364.27|2852
1721764800000|2024-07-23 20:00:00|367.75|365.75|367|365|369.56|367.56|365.63|363.63|2842
1721768400000|2024-07-23 21:00:00|367.03|365.03|365.71|363.71|368.44|366.44|365.71|363.71|1416
1721772000000|2024-07-23 22:00:00|365.7|363.7|367.88|365.88|368.4|366.4|364.83|362.83|2624
1721775600000|2024-07-23 23:00:00|367.94|365.94|367.37|365.37|369.01|367.01|366.14|364.14|3615
1721779200000|2024-07-24 00:00:00|367.36|365.36|368.66|366.66|368.68|366.68|366.87|364.87|516
1721782800000|2024-07-24 01:00:00|365.83|363.83|366.44|364.44|369.22|367.22|365.32|363.32|5044
1721786400000|2024-07-24 02:00:00|366.45|364.45|367.83|365.83|368|366|364.66|362.66|4033
1721790000000|2024-07-24 03:00:00|367.82|365.82|370.23|368.23|370.3|368.3|366.45|364.45|3761
1721793600000|2024-07-24 04:00:00|370.22|368.22|368.8|366.8|371.91|369.91|368.8|366.8|3597
1721797200000|2024-07-24 05:00:00|368.82|366.82|368.91|366.91|369.01|367.01|365.98|363.98|2629
1721800800000|2024-07-24 06:00:00|368.92|366.92|371.33|369.33|371.8|369.8|368.55|366.55|1926
1721804400000|2024-07-24 07:00:00|371.32|369.32|371.62|369.62|371.98|369.98|370.64|368.64|2692
1721808000000|2024-07-24 08:00:00|371.61|369.61|375.09|373.09|375.64|373.64|371|369|4051
1721811600000|2024-07-24 09:00:00|375.1|373.1|374.06|372.06|375.55|373.55|374.01|372.01|2738
1721815200000|2024-07-24 10:00:00|374.07|372.07|374.33|372.33|374.74|372.74|373.04|371.04|3110
1721818800000|2024-07-24 11:00:00|374.32|372.32|372.09|370.09|374.53|372.53|371.97|369.97|3517
1721822400000|2024-07-24 12:00:00|372.06|370.06|370.23|368.23|372.9|370.9|369.66|367.66|2410
1721826000000|2024-07-24 13:00:00|370.24|368.24|372.26|370.26|374.7|372.7|370.23|368.23|3857
1721829600000|2024-07-24 14:00:00|372.24|370.24|374.4|372.4|375.78|373.78|371.77|369.77|4967
1721833200000|2024-07-24 15:00:00|374.38|372.38|367.07|365.07|374.93|372.93|366.34|364.34|5570
1721836800000|2024-07-24 16:00:00|367.08|365.08|369.99|367.99|371.18|369.18|365.34|363.34|6067
1721840400000|2024-07-24 17:00:00|370|368|369.48|367.48|370.99|368.99|369.25|367.25|4700
1721844000000|2024-07-24 18:00:00|369.46|367.46|365.49|363.49|370.03|368.03|364.88|362.88|6377
1721847600000|2024-07-24 19:00:00|365.48|363.48|365.73|363.73|367.59|365.59|364.45|362.45|5262
1721851200000|2024-07-24 20:00:00|365.75|363.75|366.47|364.47|367.81|365.81|365.45|363.45|3006
1721854800000|2024-07-24 21:00:00|366.48|364.48|364.65|362.65|366.7|364.7|360.33|358.33|3348
1721858400000|2024-07-24 22:00:00|364.66|362.66|362.32|360.32|364.68|362.68|361.97|359.97|4982
1721862000000|2024-07-24 23:00:00|362.33|360.33|363.48|361.48|363.72|361.72|360.55|358.55|4951
1721865600000|2024-07-25 00:00:00|363.37|361.37|364.15|362.15|366.11|364.11|362.74|360.74|4584
1721869200000|2024-07-25 01:00:00|364.14|362.14|357.95|355.95|364.37|362.37|351.93|349.93|9188
1721872800000|2024-07-25 02:00:00|357.9|355.9|353.8|351.8|357.93|355.93|350.47|348.47|7682
1721876400000|2024-07-25 03:00:00|353.79|351.79|352.24|350.24|353.92|351.92|351.2|349.2|5448
1721880000000|2024-07-25 04:00:00|352.19|350.19|354.46|352.46|354.99|352.99|350.28|348.28|4491
1721883600000|2024-07-25 05:00:00|354.43|352.43|353.07|351.07|355.58|353.58|352.7|350.7|3083
1721887200000|2024-07-25 06:00:00|352.96|350.96|354.24|352.24|354.93|352.93|352.04|350.04|2451
1721890800000|2024-07-25 07:00:00|354.25|352.25|352.89|350.89|354.77|352.77|352.85|350.85|2834
1721894400000|2024-07-25 08:00:00|352.9|350.9|354.88|352.88|355.35|353.35|352.62|350.62|2746
1721898000000|2024-07-25 09:00:00|354.89|352.89|353.89|351.89|355.31|353.31|353.4|351.4|2364
1721901600000|2024-07-25 10:00:00|353.86|351.86|352.5|350.5|353.89|351.89|351.22|349.22|4443
1721905200000|2024-07-25 11:00:00|352.52|350.52|353.14|351.14|354.05|352.05|352.11|350.11|3566
1721908800000|2024-07-25 12:00:00|353.13|351.13|351.1|349.1|354.64|352.64|350.1|348.1|5491
1721912400000|2024-07-25 13:00:00|351.08|349.08|351.82|349.82|353.24|351.24|348.96|346.96|6068
1721916000000|2024-07-25 14:00:00|351.74|349.74|356.62|354.62|357.17|355.17|348.38|346.38|7960
1721919600000|2024-07-25 15:00:00|356.63|354.63|356.23|354.23|358.02|356.02|354.28|352.28|7040
1721923200000|2024-07-25 16:00:00|356.24|354.24|357.19|355.19|358.87|356.87|354.18|352.18|7222
1721926800000|2024-07-25 17:00:00|357.22|355.22|358.44|356.44|358.72|356.72|357|355|6466
1721930400000|2024-07-25 18:00:00|358.43|356.43|353.95|351.95|358.93|356.93|352.3|350.3|6756
1721934000000|2024-07-25 19:00:00|353.94|351.94|353.48|351.48|355.68|353.68|351.1|349.1|8085
1721937600000|2024-07-25 20:00:00|353.49|351.49|358.91|356.91|358.93|356.93|347.71|345.71|8113
1721941200000|2024-07-25 21:00:00|358.9|356.9|361.67|359.67|361.73|359.73|357.34|355.34|5064
1721944800000|2024-07-25 22:00:00|361.66|359.66|362.14|360.14|363.29|361.29|361.19|359.19|2538
1721948400000|2024-07-25 23:00:00|362.15|360.15|362.46|360.46|363.31|361.31|361.91|359.91|3092
1721952000000|2024-07-26 00:00:00|362.45|360.45|366.46|364.46|367.77|365.77|362.02|360.02|4188
1721955600000|2024-07-26 01:00:00|366.31|364.31|364.57|362.57|367.4|365.4|364.2|362.2|4257
1721959200000|2024-07-26 02:00:00|364.58|362.58|367.63|365.63|368.27|366.27|364.31|362.31|3913
1721962800000|2024-07-26 03:00:00|367.66|365.66|367.52|365.52|370.23|368.23|367.18|365.18|3879
1721966400000|2024-07-26 04:00:00|367.57|365.57|370.48|368.48|370.56|368.56|367.17|365.17|3339
1721970000000|2024-07-26 05:00:00|370.49|368.49|370.64|368.64|370.9|368.9|369.58|367.58|1726
1721973600000|2024-07-26 06:00:00|370.62|368.62|372.78|370.78|373.18|371.18|370.25|368.25|3027
1721977200000|2024-07-26 07:00:00|372.79|370.79|373.69|371.69|374.54|372.54|372.39|370.39|3829
1721980800000|2024-07-26 08:00:00|373.71|371.71|374.69|372.69|374.7|372.7|373.23|371.23|3137
1721984400000|2024-07-26 09:00:00|374.7|372.7|377.32|375.32|379.93|377.93|374.69|372.69|4732
1721988000000|2024-07-26 10:00:00|377.31|375.31|375.8|373.8|377.95|375.95|375.12|373.12|3720
1721991600000|2024-07-26 11:00:00|375.75|373.75|374.32|372.32|375.91|373.91|373.07|371.07|3688
1721995200000|2024-07-26 12:00:00|374.35|372.35|374.13|372.13|375.2|373.2|372.71|370.71|4418
1721998800000|2024-07-26 13:00:00|374.14|372.14|375.9|373.9|376.68|374.68|372.71|370.71|5367
1722002400000|2024-07-26 14:00:00|375.87|373.87|374.66|372.66|377.1|375.1|372.13|370.13|6621
1722006000000|2024-07-26 15:00:00|374.68|372.68|378.02|376.02|378.85|376.85|374.56|372.56|5500
1722009600000|2024-07-26 16:00:00|377.98|375.98|377.23|375.23|378.89|376.89|377.02|375.02|4997
1722013200000|2024-07-26 17:00:00|377.2|375.2|376.61|374.61|378.31|376.31|376.24|374.24|4252
1722016800000|2024-07-26 18:00:00|376.62|374.62|375.6|373.6|377.66|375.66|375.59|373.59|4617
1722020400000|2024-07-26 19:00:00|375.59|373.59|376.42|374.42|377.92|375.92|374.95|372.95|4639
1722024000000|2024-07-26 20:00:00|376.41|374.41|375.55|373.55|376.86|374.86|375.24|373.24|4294
1722063600000|2024-07-27 07:00:00|383.31|381.31|383.15|381.15|384.76|382.76|382.86|380.86|3361
1722067200000|2024-07-27 08:00:00|383.14|381.14|381.99|379.99|384.12|382.12|381.88|379.88|3586
1722070800000|2024-07-27 09:00:00|381.96|379.96|382.85|380.85|383.26|381.26|381.13|379.13|3554
1722074400000|2024-07-27 10:00:00|382.82|380.82|383.48|381.48|383.67|381.67|381.64|379.64|3658
1722078000000|2024-07-27 11:00:00|383.47|381.47|383.39|381.39|383.57|381.57|382.07|380.07|4053
1722081600000|2024-07-27 12:00:00|383.4|381.4|385.33|383.33|385.9|383.9|383.29|381.29|4335
1722085200000|2024-07-27 13:00:00|385.31|383.31|391.34|389.34|392.03|390.03|385.31|383.31|4084
1722088800000|2024-07-27 14:00:00|391.28|389.28|391.75|389.75|396.75|394.75|387.95|385.95|6266
1722092400000|2024-07-27 15:00:00|391.76|389.76|397.28|395.28|398.7|396.7|391.74|389.74|7787
1722096000000|2024-07-27 16:00:00|397.35|395.35|395.48|393.48|398.93|396.93|394.83|392.83|7150
1722099600000|2024-07-27 17:00:00|395.46|393.46|393.63|391.63|396.82|394.82|392.95|390.95|6700
1722103200000|2024-07-27 18:00:00|393.64|391.64|393.05|391.05|395.97|393.97|392.33|390.33|6405
1722106800000|2024-07-27 19:00:00|393.06|391.06|395.93|393.93|396.53|394.53|390.45|388.45|8884
1722110400000|2024-07-27 20:00:00|395.94|393.94|390.55|388.55|396.01|394.01|385.63|383.63|10544
1722114000000|2024-07-27 21:00:00|390.54|388.54|397.86|395.86|397.86|395.86|389.71|387.71|5958
1722117600000|2024-07-27 22:00:00|397.87|395.87|395.96|393.96|398.79|396.79|395.47|393.47|4574
1722121200000|2024-07-27 23:00:00|395.98|393.98|393.5|391.5|396.1|394.1|392.62|390.62|4075
1722124800000|2024-07-28 00:00:00|393.49|391.49|394.93|392.93|395.58|393.58|390.38|388.38|6010
1722128400000|2024-07-28 01:00:00|394.94|392.94|396.7|394.7|398.53|396.53|394.72|392.72|4110
1722132000000|2024-07-28 02:00:00|396.73|394.73|397.77|395.77|397.93|395.93|394.93|392.93|4673
1722135600000|2024-07-28 03:00:00|397.74|395.74|397.1|395.1|398.21|396.21|395.83|393.83|4397
1722139200000|2024-07-28 04:00:00|397.08|395.08|395.28|393.28|399.59|397.59|394.86|392.86|5439
1722142800000|2024-07-28 05:00:00|395.31|393.31|393.5|391.5|396.13|394.13|390.18|388.18|6750
1722146400000|2024-07-28 06:00:00|393.52|391.52|396.91|394.91|397.88|395.88|393.49|391.49|3353
1722150000000|2024-07-28 07:00:00|396.88|394.88|396.05|394.05|397.01|395.01|394.5|392.5|2941
1722153600000|2024-07-28 08:00:00|396.06|394.06|396.86|394.86|397.98|395.98|395.25|393.25|3196
1722157200000|2024-07-28 09:00:00|396.9|394.9|395.96|393.96|397.51|395.51|394.66|392.66|2367
1722160800000|2024-07-28 10:00:00|395.95|393.95|395.16|393.16|397.41|395.41|395.01|393.01|3456
1722164400000|2024-07-28 11:00:00|395.15|393.15|394.65|392.65|396.06|394.06|393.89|391.89|3821
1722168000000|2024-07-28 12:00:00|394.7|392.7|395.18|393.18|396.65|394.65|393.25|391.25|4340
1722171600000|2024-07-28 13:00:00|395.2|393.2|400.1|398.1|400.5|398.5|393.19|391.19|3700
1722175200000|2024-07-28 14:00:00|400.11|398.11|396.53|394.53|400.98|398.98|395.88|393.88|4702
1722178800000|2024-07-28 15:00:00|396.54|394.54|402|400|403.42|401.42|395.12|393.12|4697
1722182400000|2024-07-28 16:00:00|402.01|400.01|401.87|399.87|404.45|402.45|401.14|399.14|4767
1722186000000|2024-07-28 17:00:00|401.86|399.86|408.95|406.95|409.66|407.66|401.86|399.86|4455
1722189600000|2024-07-28 18:00:00|408.98|406.98|415.82|413.82|424.55|422.55|407.57|405.57|8348
1722193200000|2024-07-28 19:00:00|415.8|413.8|419.06|414.06|421.23|417.97|414.8|412.8|4950
1722196800000|2024-07-28 20:00:00|419.21|414.21|418.34|413.34|420.55|415.55|416.71|411.71|4310
1722200400000|2024-07-28 21:00:00|418.35|413.35|415.86|413.86|419.2|417.02|414.56|411.19|2621
1722204000000|2024-07-28 22:00:00|415.85|413.85|416.14|414.14|418.91|416.91|415.31|413.31|3685
1722207600000|2024-07-28 23:00:00|416.16|414.16|417.78|415.78|417.97|415.97|416|414|4368
1722211200000|2024-07-29 00:00:00|417.77|415.77|421.1|419.1|422.63|420.63|415.97|413.97|7235
1722214800000|2024-07-29 01:00:00|421.07|419.07|416.29|414.29|421.82|419.82|415|413|6603
1722218400000|2024-07-29 02:00:00|416.33|414.33|424.13|422.13|424.38|422.38|416.15|414.15|5553
1722222000000|2024-07-29 03:00:00|424.04|422.04|428.1|426.1|430.07|428.07|423.88|421.88|6895
1722225600000|2024-07-29 04:00:00|428.12|426.12|436.24|434.24|436.24|434.24|425.87|423.87|5444
1722229200000|2024-07-29 05:00:00|436.19|434.19|446.52|444.52|446.83|444.83|435.97|433.97|7370
1722232800000|2024-07-29 06:00:00|446.54|444.54|450.14|448.14|453.26|451.26|444.41|442.41|5947
1722236400000|2024-07-29 07:00:00|450.11|448.11|450.74|448.74|452.92|450.92|448.49|446.49|5572
1722240000000|2024-07-29 08:00:00|450.79|448.79|447.82|445.82|453.65|451.65|447.79|445.79|5050
1722243600000|2024-07-29 09:00:00|447.84|445.84|450.79|448.79|453.33|451.33|447.84|445.84|4623
1722247200000|2024-07-29 10:00:00|450.66|448.66|453.62|451.62|453.7|451.7|448.94|446.94|4177
1722250800000|2024-07-29 11:00:00|453.66|451.66|454.4|452.4|457.59|455.59|451.82|449.82|5250
1722254400000|2024-07-29 12:00:00|454.41|452.41|456.06|454.06|459.13|457.13|452.65|450.65|5459
1722258000000|2024-07-29 13:00:00|455.99|453.99|448.94|446.94|459.7|457.7|447.92|445.92|9358
1722261600000|2024-07-29 14:00:00|448.95|446.95|445.5|443.5|450.86|448.86|443.85|441.85|7047
1722265200000|2024-07-29 15:00:00|445.47|443.47|447.83|445.83|453.19|451.19|444.49|442.49|8536
1722268800000|2024-07-29 16:00:00|447.82|445.82|441.03|439.03|449.76|447.76|434.82|432.82|8098
1722272400000|2024-07-29 17:00:00|441.01|439.01|444.88|442.88|447|445|438.91|436.91|6634
1722276000000|2024-07-29 18:00:00|445|443|444.45|442.45|447.2|445.2|443.7|441.7|5865
1722279600000|2024-07-29 19:00:00|444.49|442.49|445.63|443.63|446.95|444.95|443.36|441.36|5049
1722283200000|2024-07-29 20:00:00|445.64|443.64|444.64|442.64|447.68|445.68|443.14|441.14|4325
1722286800000|2024-07-29 21:00:00|444.68|442.68|444.65|442.65|445.84|443.84|442.63|440.63|3536
1722290400000|2024-07-29 22:00:00|444.64|442.64|446.1|444.1|449.69|447.69|444.04|442.04|5526
1722294000000|2024-07-29 23:00:00|446.08|444.08|439.86|437.86|446.98|444.98|438.63|436.63|7167
1722297600000|2024-07-30 00:00:00|439.87|437.87|444.44|442.44|444.83|442.83|437.98|435.98|9255
1722301200000|2024-07-30 01:00:00|444.4|442.4|438.46|436.46|447.57|445.57|435.31|433.31|9010
1722304800000|2024-07-30 02:00:00|438.45|436.45|436.53|434.53|440.64|438.64|434|432|7518
1722308400000|2024-07-30 03:00:00|436.51|434.51|438.78|436.78|441.76|439.76|435.86|433.86|6786
1722312000000|2024-07-30 04:00:00|438.76|436.76|436.37|434.37|439.4|437.4|433.1|431.1|6570
1722315600000|2024-07-30 05:00:00|436.4|434.4|432.83|430.83|436.4|434.4|429.22|427.22|6783
1722319200000|2024-07-30 06:00:00|432.82|430.82|434.46|432.46|434.48|432.48|432.17|430.17|6180
1722322800000|2024-07-30 07:00:00|434.47|432.47|437.55|435.55|438.15|436.15|434.46|432.46|6887
1722326400000|2024-07-30 08:00:00|437.58|435.58|435.97|433.97|438.83|436.83|435.86|433.86|5677
1722330000000|2024-07-30 09:00:00|435.96|433.96|437.76|435.76|440.01|438.01|435.95|433.95|5985
1722333600000|2024-07-30 10:00:00|437.74|435.74|437.32|435.32|439.97|437.97|435.76|433.76|6368
1722337200000|2024-07-30 11:00:00|437.3|435.3|438.07|436.07|438.85|436.85|436.04|434.04|5299
1722340800000|2024-07-30 12:00:00|438.04|436.04|440.46|438.46|442.61|440.61|437.4|435.4|6326
1722344400000|2024-07-30 13:00:00|440.48|438.48|435.15|433.15|442.82|440.82|432.98|430.98|7034
1722348000000|2024-07-30 14:00:00|435.1|433.1|435.44|433.44|438.2|436.2|433.47|431.47|7451
1722351600000|2024-07-30 15:00:00|435.49|433.49|442.71|440.71|447.63|445.63|434|432|6849
1722355200000|2024-07-30 16:00:00|442.69|440.69|437.48|435.48|446.85|444.85|437.48|435.48|6391
1722358800000|2024-07-30 17:00:00|437.47|435.47|437.64|435.64|439.48|437.48|434.52|432.52|6949
1722362400000|2024-07-30 18:00:00|437.63|435.63|438|436|438.68|436.68|434.92|432.92|7506
1722366000000|2024-07-30 19:00:00|437.99|435.99|435.74|433.74|438.06|436.06|434.32|432.32|6306
1722369600000|2024-07-30 20:00:00|435.75|433.75|433.46|431.46|436.15|434.15|428.97|426.97|6249
1722373200000|2024-07-30 21:00:00|433.45|431.45|435.84|433.84|437.33|435.33|429.51|427.51|4526
1722376800000|2024-07-30 22:00:00|435.91|433.91|436|434|436.48|434.48|434.28|432.28|4406
1722380400000|2024-07-30 23:00:00|435.99|433.99|433.35|431.35|437.42|435.42|433.09|431.09|4558
1722384000000|2024-07-31 00:00:00|433.34|431.34|440.74|438.74|441.29|439.29|433.28|431.28|6470
1722387600000|2024-07-31 01:00:00|440.72|438.72|436.51|434.51|442.14|440.14|434|432|6278
1722391200000|2024-07-31 02:00:00|436.52|434.52|435.2|433.2|439.67|437.67|435.2|433.2|6291
1722394800000|2024-07-31 03:00:00|435.22|433.22|432.22|430.22|436.95|434.95|430.6|428.6|4929
1722398400000|2024-07-31 04:00:00|432.15|430.15|427.52|425.52|432.87|430.87|425.53|423.53|5344
1722402000000|2024-07-31 05:00:00|427.72|425.72|429.16|427.16|430.56|428.56|423.98|421.98|6153
1722405600000|2024-07-31 06:00:00|429.17|427.17|432.35|430.35|433.92|431.92|428.68|426.68|7012
1722409200000|2024-07-31 07:00:00|432.41|430.41|429.89|427.89|433.26|431.26|429.8|427.8|5553
1722412800000|2024-07-31 08:00:00|429.9|427.9|426.95|424.95|430.36|428.36|426.76|424.76|4117
1722416400000|2024-07-31 09:00:00|426.98|424.98|425.2|423.2|427.28|425.28|424.32|422.32|4273
1722420000000|2024-07-31 10:00:00|425.21|423.21|425|423|426.09|424.09|423.82|421.82|4172
1722423600000|2024-07-31 11:00:00|424.99|422.99|425.51|423.51|426.49|424.49|423.86|421.86|4993
1722427200000|2024-07-31 12:00:00|425.54|423.54|424.04|422.04|426.17|424.17|423.83|421.83|4215
1722430800000|2024-07-31 13:00:00|423.97|421.97|426.31|424.31|429.83|427.83|423.82|421.82|4353
1722434400000|2024-07-31 14:00:00|426.29|424.29|424.9|422.9|428.47|426.47|422.71|420.71|5873
1722438000000|2024-07-31 15:00:00|424.91|422.91|425.27|423.27|426.14|424.14|423.26|421.26|5352
1722441600000|2024-07-31 16:00:00|425.3|423.3|427.34|425.34|431.94|429.94|425.26|423.26|5862
1722445200000|2024-07-31 17:00:00|427.33|425.33|428.91|426.91|431.37|429.37|426.73|424.73|4070
1722448800000|2024-07-31 18:00:00|428.93|426.93|426.93|424.93|430.91|428.91|424.63|422.63|6843
1722452400000|2024-07-31 19:00:00|427.07|425.07|418.52|416.52|427.2|425.2|417.51|415.51|7000
1722456000000|2024-07-31 20:00:00|418.49|416.49|414.23|412.23|420.12|418.12|413.95|411.95|8047
1722459600000|2024-07-31 21:00:00|414.24|412.24|419.96|417.96|419.96|417.96|412.44|410.44|5234
1722463200000|2024-07-31 22:00:00|419.99|417.99|419.75|417.75|420.95|418.95|416.54|414.54|5999
1722466800000|2024-07-31 23:00:00|419.76|417.76|414.85|412.85|419.76|417.76|414.83|412.83|6675
1722470400000|2024-08-01 00:00:00|414.86|412.86|416.75|414.75|419.47|417.47|414.27|412.27|7525
1722474000000|2024-08-01 01:00:00|416.73|414.73|417.69|415.69|418.44|416.44|412.89|410.89|7003
1722477600000|2024-08-01 02:00:00|417.66|415.66|417.13|415.13|418.96|416.96|413.5|411.5|7100
1722481200000|2024-08-01 03:00:00|417.1|415.1|415.53|413.53|418.1|416.1|414.89|412.89|6842
1722484800000|2024-08-01 04:00:00|415.52|413.52|410.48|408.48|417.56|415.56|409.06|407.06|7187
1722488400000|2024-08-01 05:00:00|410.49|408.49|419.85|417.85|421.71|419.71|408.53|406.53|6557
1722492000000|2024-08-01 06:00:00|419.84|417.84|419.05|417.05|421.59|419.59|418.7|416.7|6142
1722495600000|2024-08-01 07:00:00|419.06|417.06|419.56|417.56|421.31|419.31|417.07|415.07|3399
1722499200000|2024-08-01 08:00:00|419.57|417.57|420.09|418.09|421.91|419.91|418.2|416.2|4771
1722502800000|2024-08-01 09:00:00|420.1|418.1|417.15|415.15|421.77|419.77|415.38|413.38|3977
1722506400000|2024-08-01 10:00:00|417.14|415.14|420.2|418.2|420.22|418.22|416.96|414.96|3949
1722510000000|2024-08-01 11:00:00|420.19|418.19|422.49|420.49|422.51|420.51|418.69|416.69|3514
1722513600000|2024-08-01 12:00:00|422.5|420.5|421.57|419.57|424.32|422.32|420.17|418.17|4609
1722517200000|2024-08-01 13:00:00|421.55|419.55|418.52|416.52|421.83|419.83|416.95|414.95|5000
1722520800000|2024-08-01 14:00:00|418.53|416.53|412.05|410.05|419.46|417.46|412.02|410.02|5962
1722524400000|2024-08-01 15:00:00|412.02|410.02|405.32|403.32|412.41|410.41|404.28|402.28|10314
1722528000000|2024-08-01 16:00:00|405.34|403.34|400.77|398.77|405.56|403.56|398.45|396.45|10227
1722531600000|2024-08-01 17:00:00|400.79|398.79|397.22|395.22|400.79|398.79|393.11|391.11|7418
1722535200000|2024-08-01 18:00:00|397.21|395.21|394.01|392.01|397.21|395.21|390.49|388.49|7482
1722538800000|2024-08-01 19:00:00|394.02|392.02|401.9|399.9|402.19|400.19|393.4|391.4|6248
1722542400000|2024-08-01 20:00:00|401.86|399.86|413.28|411.28|414.12|412.12|400.83|398.83|7519
1722546000000|2024-08-01 21:00:00|413.19|411.19|410.58|408.58|415.63|413.63|410.2|408.2|6031
1722549600000|2024-08-01 22:00:00|410.56|408.56|413.21|411.21|415.12|413.12|410.12|408.12|7399
1722553200000|2024-08-01 23:00:00|413.22|411.22|413.82|411.82|414.82|412.82|411.28|409.28|5903
1722556800000|2024-08-02 00:00:00|413.83|411.83|413.16|411.16|416.86|414.86|412.6|410.6|6754
1722560400000|2024-08-02 01:00:00|413.15|411.15|409.74|407.74|413.24|411.24|407.83|405.83|6722
1722564000000|2024-08-02 02:00:00|409.76|407.76|405.67|403.67|410.48|408.48|402.11|400.11|6652
1722567600000|2024-08-02 03:00:00|405.61|403.61|409.27|407.27|410.46|408.46|404.69|402.69|6737
1722571200000|2024-08-02 04:00:00|409.26|407.26|408.05|406.05|409.91|407.91|406.55|404.55|6898
1722574800000|2024-08-02 05:00:00|408.06|406.06|402.85|400.85|408.11|406.11|402.53|400.53|7005
1722578400000|2024-08-02 06:00:00|402.93|400.93|402.47|400.47|404.35|402.35|396.2|394.2|8491
1722582000000|2024-08-02 07:00:00|402.48|400.48|400.96|398.96|403.23|401.23|398.73|396.73|8077
1722585600000|2024-08-02 08:00:00|400.93|398.93|402.14|400.14|402.14|400.14|395.81|393.81|7329
1722589200000|2024-08-02 09:00:00|402.13|400.13|403.19|401.19|403.69|401.69|400.96|398.96|7660
1722592800000|2024-08-02 10:00:00|403.2|401.2|408.23|406.23|409.08|407.08|402.64|400.64|6969
1722596400000|2024-08-02 11:00:00|408.25|406.25|407.33|405.33|411.8|409.8|407.26|405.26|6898
1722600000000|2024-08-02 12:00:00|407.32|405.32|415.81|413.81|416.18|414.18|405.2|403.2|8430
1722603600000|2024-08-02 13:00:00|415.77|413.77|412.13|410.13|418.12|416.12|411.08|409.08|10371
1722607200000|2024-08-02 14:00:00|412.14|410.14|397.12|395.12|413.33|411.33|396.59|394.59|10355
1722610800000|2024-08-02 15:00:00|397.11|395.11|401.96|399.96|403.77|401.77|386.26|384.26|9224
1722614400000|2024-08-02 16:00:00|401.95|399.95|399.38|397.38|402.27|400.27|395.43|393.43|7237
1722618000000|2024-08-02 17:00:00|399.33|397.33|397.33|395.33|401.88|399.88|397.01|395.01|6371
1722621600000|2024-08-02 18:00:00|397.32|395.32|395.84|393.84|397.92|395.92|395.17|393.17|5557
1722625200000|2024-08-02 19:00:00|395.83|393.83|395.91|393.91|398.08|396.08|393.29|391.29|7830
1722628800000|2024-08-02 20:00:00|395.88|393.88|395.92|393.92|398.93|396.93|390.99|388.99|7748
1722668400000|2024-08-03 07:00:00|383.32|381.32|380.68|378.68|384.08|382.08|380.68|378.68|3469
1722672000000|2024-08-03 08:00:00|380.67|378.67|380.56|378.56|381.95|379.95|379.36|377.36|4550
1722675600000|2024-08-03 09:00:00|380.57|378.57|381.85|379.85|382.14|380.14|377.75|375.75|4533
1722679200000|2024-08-03 10:00:00|381.84|379.84|382.27|380.27|383.21|381.21|380.25|378.25|4480
1722682800000|2024-08-03 11:00:00|382.26|380.26|380.83|378.83|382.5|380.5|380.55|378.55|3989
1722686400000|2024-08-03 12:00:00|380.84|378.84|380.43|378.43|383.57|381.57|379.38|377.38|3721
1722690000000|2024-08-03 13:00:00|380.42|378.42|378.66|376.66|380.55|378.55|377.43|375.43|4445
1722693600000|2024-08-03 14:00:00|378.65|376.65|378.47|376.47|382.02|380.02|378.21|376.21|4931
1722697200000|2024-08-03 15:00:00|378.42|376.42|368.54|366.54|378.45|376.45|367.63|365.63|7095
1722700800000|2024-08-03 16:00:00|368.53|366.53|365.86|363.86|371.05|369.05|363.45|361.45|9934
1722704400000|2024-08-03 17:00:00|365.89|363.89|360.31|358.31|366.09|364.09|359.03|357.03|9829
1722708000000|2024-08-03 18:00:00|360.3|358.3|360.79|358.79|363.53|361.53|357.49|355.49|9673
1722711600000|2024-08-03 19:00:00|360.8|358.8|357.68|355.68|362.91|360.91|357.44|355.44|9474
1722715200000|2024-08-03 20:00:00|357.69|355.69|359.72|357.72|362.46|360.46|355.67|353.67|8707
1722718800000|2024-08-03 21:00:00|359.73|357.73|364.75|362.75|365.25|363.25|357.29|355.29|5905
1722722400000|2024-08-03 22:00:00|364.77|362.77|364.81|362.81|366.26|364.26|363.23|361.23|5660
1722726000000|2024-08-03 23:00:00|364.82|362.82|365.22|363.22|366.83|364.83|363.68|361.68|5755
1722729600000|2024-08-04 00:00:00|365.21|363.21|367.46|365.46|367.92|365.92|364.5|362.5|5951
1722733200000|2024-08-04 01:00:00|367.48|365.48|364.22|362.22|367.86|365.86|361.61|359.61|7074
1722736800000|2024-08-04 02:00:00|364.39|362.39|363.22|361.22|365.93|363.93|362.01|360.01|6694
1722740400000|2024-08-04 03:00:00|363.24|361.24|363.03|361.03|364.02|362.02|361.89|359.89|5275
1722744000000|2024-08-04 04:00:00|363.02|361.02|361.09|359.09|364.62|362.62|360.79|358.79|4758
1722747600000|2024-08-04 05:00:00|361.08|359.08|362.81|360.81|364.07|362.07|360.85|358.85|4596
1722751200000|2024-08-04 06:00:00|362.79|360.79|361.35|359.35|363.47|361.47|361.12|359.12|4217
1722754800000|2024-08-04 07:00:00|361.37|359.37|354.05|352.05|361.8|359.8|353.64|351.64|5552
1722758400000|2024-08-04 08:00:00|354.02|352.02|351.88|349.88|354.58|352.58|350.07|348.07|7172
1722762000000|2024-08-04 09:00:00|351.9|349.9|350.44|348.44|353.25|351.25|350.1|348.1|4927
1722765600000|2024-08-04 10:00:00|350.45|348.45|350.92|348.92|351.5|349.5|349.48|347.48|4137
1722769200000|2024-08-04 11:00:00|350.94|348.94|353.97|351.97|356.13|354.13|350.48|348.48|5141
1722772800000|2024-08-04 12:00:00|353.98|351.98|355.1|353.1|355.92|353.92|350.21|348.21|5553
1722776400000|2024-08-04 13:00:00|355.11|353.11|353.44|351.44|355.59|353.59|353.21|351.21|5124
1722780000000|2024-08-04 14:00:00|353.45|351.45|354.28|352.28|361.52|359.52|345.02|343.02|8206
1722783600000|2024-08-04 15:00:00|354.26|352.26|351.4|349.4|355.53|353.53|349.83|347.83|9218
1722787200000|2024-08-04 16:00:00|351.54|349.54|345.87|343.87|354.03|352.03|345.16|343.16|9759
1722790800000|2024-08-04 17:00:00|345.88|343.88|337.86|335.86|346.83|344.83|333.32|331.32|10537
1722794400000|2024-08-04 18:00:00|337.87|335.87|342.66|340.66|343.11|341.11|333.15|331.15|9189
1722798000000|2024-08-04 19:00:00|342.67|340.67|348.02|343.02|352.28|347.95|338.58|336.58|8634
1722801600000|2024-08-04 20:00:00|347.98|342.98|347.86|342.86|352.88|347.88|345.65|340.65|8160
1722805200000|2024-08-04 21:00:00|346.36|344.36|342.72|340.72|346.53|344.53|342.04|340.04|3769
1722808800000|2024-08-04 22:00:00|342.68|340.68|341.51|339.51|345.86|343.86|339.98|337.98|7726
1722812400000|2024-08-04 23:00:00|341.56|339.56|333.23|331.23|341.56|339.56|331.9|329.9|6282
1722816000000|2024-08-05 00:00:00|333.22|331.22|322.65|320.65|336.58|334.58|318.92|316.92|10858
1722819600000|2024-08-05 01:00:00|322.57|320.57|309.25|307.25|324.34|322.34|294.56|292.56|11289
1722823200000|2024-08-05 02:00:00|309.27|307.27|306.2|304.2|310.3|308.3|300.3|298.3|10941
1722826800000|2024-08-05 03:00:00|306.19|304.19|297.57|295.57|306.23|304.23|296.96|294.96|9688
1722830400000|2024-08-05 04:00:00|297.55|295.55|300.43|298.43|304.64|302.64|296.89|294.89|9482
1722834000000|2024-08-05 05:00:00|300.41|298.41|297.74|295.74|304.96|302.96|292.63|290.63|10150
1722837600000|2024-08-05 06:00:00|297.79|295.79|288.81|286.81|299.4|297.4|276.78|274.78|10204
1722841200000|2024-08-05 07:00:00|288.8|286.8|303.2|301.2|306.72|304.72|286.99|284.99|9375
1722844800000|2024-08-05 08:00:00|303.26|301.26|298.69|296.69|303.63|301.63|295.34|293.34|10028
1722848400000|2024-08-05 09:00:00|298.68|296.68|298.76|296.76|301|299|293.66|291.66|10072
1722852000000|2024-08-05 10:00:00|298.78|296.78|291.59|289.59|298.79|296.79|288.45|286.45|10470
1722855600000|2024-08-05 11:00:00|291.47|289.47|290.61|288.61|292.51|290.51|281.7|279.7|10950
1722859200000|2024-08-05 12:00:00|290.6|288.6|282.64|280.64|293.2|291.2|282.59|280.59|11347
1722862800000|2024-08-05 13:00:00|282.15|280.15|297.75|295.75|298.77|296.77|278.32|276.32|10462
1722866400000|2024-08-05 14:00:00|297.68|295.68|310.43|308.43|313.14|311.14|297.65|295.65|10967
1722870000000|2024-08-05 15:00:00|310.47|308.47|314.22|312.22|315.47|313.47|306.93|304.93|11005
1722873600000|2024-08-05 16:00:00|314.21|312.21|312.4|310.4|319.42|317.42|311.55|309.55|9341
1722877200000|2024-08-05 17:00:00|312.38|310.38|316.16|314.16|316.79|314.79|311.05|309.05|4240
1722880800000|2024-08-05 18:00:00|311.47|309.47|303.07|301.07|312.13|310.13|302.79|300.79|8513
1722884400000|2024-08-05 19:00:00|303.08|301.08|305.58|303.58|308.18|306.18|301.64|299.64|4819
1722888000000|2024-08-05 20:00:00|305.5|303.5|308.81|306.81|309.77|307.77|305.48|303.48|7595
1722891600000|2024-08-05 21:00:00|308.8|306.8|310.05|308.05|314.24|312.24|306.99|304.99|5604
1722895200000|2024-08-05 22:00:00|310.07|308.07|314.91|312.91|315.67|313.67|309.78|307.78|7634
1722898800000|2024-08-05 23:00:00|314.9|312.9|310.94|308.94|317.39|315.39|310.25|308.25|7366
1722902400000|2024-08-06 00:00:00|310.98|308.98|327.02|325.02|327.12|325.12|310.24|308.24|9495
1722906000000|2024-08-06 01:00:00|327.03|325.03|323.54|321.54|331.27|329.27|322.23|320.23|8300
1722909600000|2024-08-06 02:00:00|323.56|321.56|322.22|320.22|324.1|322.1|320.33|318.33|7735
1722913200000|2024-08-06 03:00:00|322.2|320.2|320.83|318.83|323.07|321.07|320.15|318.15|7136
1722916800000|2024-08-06 04:00:00|320.84|318.84|322.23|320.23|322.58|320.58|318.85|316.85|7026
1722920400000|2024-08-06 05:00:00|322.24|320.24|323.71|321.71|324.29|322.29|319.56|317.56|7301
1722924000000|2024-08-06 06:00:00|323.73|321.73|324.07|322.07|326.96|324.96|321.31|319.31|6577
1722927600000|2024-08-06 07:00:00|324.06|322.06|325.6|323.6|326.95|324.95|322.88|320.88|6873
1722931200000|2024-08-06 08:00:00|325.58|323.58|316.52|314.52|325.68|323.68|313.77|311.77|6624
1722934800000|2024-08-06 09:00:00|316.54|314.54|316.78|314.78|317.07|315.07|313.55|311.55|6781
1722938400000|2024-08-06 10:00:00|316.76|314.76|313.86|311.86|316.84|314.84|312.84|310.84|5881
1722942000000|2024-08-06 11:00:00|313.91|311.91|314.85|312.85|316.98|314.98|312.23|310.23|6571
1722945600000|2024-08-06 12:00:00|314.78|312.78|312.21|310.21|317.44|315.44|310.74|308.74|7101
1722949200000|2024-08-06 13:00:00|312.2|310.2|312.51|310.51|315.33|313.33|308.67|306.67|9132
1722952800000|2024-08-06 14:00:00|312.45|310.45|321.29|319.29|325.62|323.62|312.14|310.14|10407
1722956400000|2024-08-06 15:00:00|321.32|319.32|321.91|319.91|323.76|321.76|317.23|315.23|8350
1722960000000|2024-08-06 16:00:00|321.92|319.92|324.03|322.03|325.9|323.9|320.75|318.75|8226
1722963600000|2024-08-06 17:00:00|324.02|322.02|319.79|317.79|325.67|323.67|319.75|317.75|8352
1722967200000|2024-08-06 18:00:00|319.75|317.75|320.52|318.52|323.35|321.35|319.67|317.67|6409
1722970800000|2024-08-06 19:00:00|320.56|318.56|319.31|317.31|321.89|319.89|318.51|316.51|6755
1722974400000|2024-08-06 20:00:00|319.32|317.32|318.8|316.8|320.93|318.93|317.01|315.01|6940
1722978000000|2024-08-06 21:00:00|318.79|316.79|320.58|318.58|320.64|318.64|317.17|315.17|3515
1722981600000|2024-08-06 22:00:00|320.57|318.57|317.96|315.96|323.02|321.02|315.86|313.86|7041
1722985200000|2024-08-06 23:00:00|318.01|316.01|316.19|314.19|319.27|317.27|315.06|313.06|5502
1722988800000|2024-08-07 00:00:00|316.24|314.24|315.61|313.61|317.12|315.12|312.02|310.02|8477
1722992400000|2024-08-07 01:00:00|315.62|313.62|320.45|318.45|321.24|319.24|311.42|309.42|9379
1722996000000|2024-08-07 02:00:00|320.5|318.5|320.28|318.28|324.11|322.11|317.23|315.23|8021
1722999600000|2024-08-07 03:00:00|320.3|318.3|323.92|321.92|324.3|322.3|319.92|317.92|6583
1723003200000|2024-08-07 04:00:00|323.91|321.91|326.1|324.1|327.88|325.88|323.5|321.5|7020
1723006800000|2024-08-07 05:00:00|326.11|324.11|322.81|320.81|327.95|325.95|322.47|320.47|6689
1723010400000|2024-08-07 06:00:00|322.77|320.77|321.93|319.93|323.45|321.45|320.37|318.37|5149
1723014000000|2024-08-07 07:00:00|321.87|319.87|322.93|320.93|324.38|322.38|320.41|318.41|5107
1723017600000|2024-08-07 08:00:00|322.91|320.91|323.8|321.8|324.63|322.63|321.33|319.33|6531
1723021200000|2024-08-07 09:00:00|323.81|321.81|324.37|322.37|326.31|324.31|322.32|320.32|7410
1723024800000|2024-08-07 10:00:00|324.31|322.31|323.48|321.48|326.86|324.86|323.47|321.47|6468
1723028400000|2024-08-07 11:00:00|323.46|321.46|320.87|318.87|324.05|322.05|320.53|318.53|5717
1723032000000|2024-08-07 12:00:00|320.88|318.88|327.3|325.3|328.82|326.82|319.16|317.16|6342
1723035600000|2024-08-07 13:00:00|327.29|325.29|324.57|322.57|328.82|326.82|323.39|321.39|6273
1723039200000|2024-08-07 14:00:00|324.58|322.58|314.24|312.24|325.53|323.53|309.98|307.98|7751
1723042800000|2024-08-07 15:00:00|314.3|312.3|317.48|315.48|319.17|317.17|312.74|310.74|6989
1723046400000|2024-08-07 16:00:00|317.46|315.46|316.29|314.29|317.95|315.95|313.85|311.85|6596
1723050000000|2024-08-07 17:00:00|316.3|314.3|314.77|312.77|317.7|315.7|312.07|310.07|7395
1723053600000|2024-08-07 18:00:00|314.74|312.74|311.34|309.34|316.35|314.35|310.23|308.23|8057
1723057200000|2024-08-07 19:00:00|311.33|309.33|313.89|311.89|314.32|312.32|310.3|308.3|6959
1723060800000|2024-08-07 20:00:00|313.9|311.9|316.78|314.78|319.55|317.55|311.83|309.83|9273
1723064400000|2024-08-07 21:00:00|316.79|314.79|315.89|313.89|317.85|315.85|314.35|312.35|5430
1723068000000|2024-08-07 22:00:00|315.83|313.83|315.38|313.38|316.39|314.39|310.8|308.8|6274
1723071600000|2024-08-07 23:00:00|315.39|313.39|313.65|311.65|316.44|314.44|312.45|310.45|4675
1723075200000|2024-08-08 00:00:00|313.64|311.64|315.53|313.53|316.83|314.83|309.32|307.32|8719
1723078800000|2024-08-08 01:00:00|315.57|313.57|325.18|323.18|326.37|324.37|314.71|312.71|9502
1723082400000|2024-08-08 02:00:00|325.17|323.17|330.28|328.28|330.79|328.79|325.11|323.11|7839
1723086000000|2024-08-08 03:00:00|330.29|328.29|326.18|324.18|332.74|330.74|326.18|324.18|5696
1723089600000|2024-08-08 04:00:00|326.23|324.23|324|322|327.96|325.96|323.71|321.71|5949
1723093200000|2024-08-08 05:00:00|324.01|322.01|325.56|323.56|326.37|324.37|323.69|321.69|4223
1723096800000|2024-08-08 06:00:00|325.58|323.58|324.94|322.94|326.71|324.71|324.08|322.08|5245
1723100400000|2024-08-08 07:00:00|324.98|322.98|325.46|323.46|326.56|324.56|324.17|322.17|4624
1723104000000|2024-08-08 08:00:00|325.48|323.48|326.33|324.33|327.21|325.21|324.11|322.11|5358
1723107600000|2024-08-08 09:00:00|326.34|324.34|325.01|323.01|326.87|324.87|324.24|322.24|6618
1723111200000|2024-08-08 10:00:00|325.02|323.02|326.29|324.29|326.49|324.49|323.63|321.63|5338
1723114800000|2024-08-08 11:00:00|326.28|324.28|324.66|322.66|326.93|324.93|324.55|322.55|4662
1723118400000|2024-08-08 12:00:00|324.65|322.65|326.71|324.71|332.08|330.08|322.55|320.55|6107
1723122000000|2024-08-08 13:00:00|326.68|324.68|322.11|320.11|330.08|328.08|319.36|317.36|8533
1723125600000|2024-08-08 14:00:00|322.12|320.12|329.96|327.96|330.57|328.57|320.68|318.68|7255
1723129200000|2024-08-08 15:00:00|329.95|327.95|332.04|330.04|333.18|331.18|328.88|326.88|7094
1723132800000|2024-08-08 16:00:00|332.03|330.03|334.97|332.97|337.65|335.65|331.61|329.61|7248
1723136400000|2024-08-08 17:00:00|334.98|332.98|334.41|332.41|339.74|337.74|333.47|331.47|5900
1723140000000|2024-08-08 18:00:00|334.4|332.4|336.5|334.5|336.5|334.5|334.08|332.08|3648
1723143600000|2024-08-08 19:00:00|336.49|334.49|332.78|330.78|338.02|336.02|332.25|330.25|3416
1723147200000|2024-08-08 20:00:00|332.79|330.79|337.56|335.56|338.24|336.24|332.75|330.75|3440
1723150800000|2024-08-08 21:00:00|337.57|335.57|346.78|344.78|347.44|345.44|337.54|335.54|4545
1723154400000|2024-08-08 22:00:00|346.81|344.81|368.34|366.34|368.51|366.51|344.57|342.57|7290
1723158000000|2024-08-08 23:00:00|368.36|366.36|354.19|352.19|373.03|371.03|353.56|351.56|6287
1723161600000|2024-08-09 00:00:00|354.2|352.2|356.34|354.34|358.75|356.75|351.07|349.07|5261
1723165200000|2024-08-09 01:00:00|356.35|354.35|355.21|353.21|356.51|354.51|352.48|350.48|5033
1723168800000|2024-08-09 02:00:00|355.33|353.33|352.1|350.1|357.97|355.97|352.1|350.1|3187
1723172400000|2024-08-09 03:00:00|352.12|350.12|351.54|349.54|353.25|351.25|349.64|347.64|3312
1723176000000|2024-08-09 04:00:00|351.5|349.5|351.78|349.78|353.41|351.41|350.28|348.28|4586
1723179600000|2024-08-09 05:00:00|351.86|349.86|349.59|347.59|352.01|350.01|347.63|345.63|4656
1723183200000|2024-08-09 06:00:00|349.63|347.63|350.43|348.43|352.45|350.45|346.47|344.47|4357
1723186800000|2024-08-09 07:00:00|350.42|348.42|350.63|348.63|351.98|349.98|346.2|344.2|4417
1723190400000|2024-08-09 08:00:00|350.62|348.62|350.27|348.27|351.39|349.39|349.2|347.2|4421
1723194000000|2024-08-09 09:00:00|350.28|348.28|346.79|344.79|350.53|348.53|346.22|344.22|4647
1723197600000|2024-08-09 10:00:00|346.8|344.8|344.89|342.89|348.15|346.15|342.81|340.81|5766
1723201200000|2024-08-09 11:00:00|344.92|342.92|345.51|343.51|346.53|344.53|343.54|341.54|4695
1723204800000|2024-08-09 12:00:00|345.53|343.53|343.68|341.68|345.83|343.83|341.65|339.65|5112
1723208400000|2024-08-09 13:00:00|343.67|341.67|342.03|340.03|344.64|342.64|337.22|335.22|6311
1723212000000|2024-08-09 14:00:00|342.02|340.02|346.79|344.79|354.73|352.73|341.3|339.3|7566
1723215600000|2024-08-09 15:00:00|346.74|344.74|344.26|342.26|349.14|347.14|344.2|342.2|5412
1723219200000|2024-08-09 16:00:00|344.28|342.28|347.15|345.15|348.45|346.45|343.99|341.99|4775
1723222800000|2024-08-09 17:00:00|347.16|345.16|347.27|345.27|348.68|346.68|345.93|343.93|3046
1723226400000|2024-08-09 18:00:00|347.24|345.24|346.72|344.72|348.3|346.3|344.56|342.56|3501
1723230000000|2024-08-09 19:00:00|346.73|344.73|346.52|344.52|347.52|345.52|345.48|343.48|2509
1723233600000|2024-08-09 20:00:00|346.46|344.46|346.66|344.66|348.4|346.4|345.4|343.4|3020
1723273200000|2024-08-10 07:00:00|351.84|349.84|353.28|351.28|353.28|351.28|351.08|349.08|3347
1723276800000|2024-08-10 08:00:00|353.38|351.38|355.24|353.24|355.24|353.24|353.01|351.01|2711
1723280400000|2024-08-10 09:00:00|355.13|353.13|357.4|355.4|358.12|356.12|354.29|352.29|3793
1723284000000|2024-08-10 10:00:00|357.44|355.44|358.09|356.09|359.05|357.05|357.05|355.05|4065
1723287600000|2024-08-10 11:00:00|358.1|356.1|358.83|356.83|359.2|357.2|357.5|355.5|3432
1723291200000|2024-08-10 12:00:00|358.82|356.82|358.97|356.97|359.21|357.21|358.08|356.08|2556
1723294800000|2024-08-10 13:00:00|358.91|356.91|357.73|355.73|359.15|357.15|357.52|355.52|3015
1723298400000|2024-08-10 14:00:00|357.74|355.74|358.81|356.81|359.21|357.21|357.72|355.72|2306
1723302000000|2024-08-10 15:00:00|358.84|356.84|353.16|351.16|360.07|358.07|352.53|350.53|2871
1723305600000|2024-08-10 16:00:00|353.17|351.17|351.98|349.98|353.78|351.78|351.3|349.3|3746
1723309200000|2024-08-10 17:00:00|351.96|349.96|353.2|351.2|353.2|351.2|350.4|348.4|3142
1723312800000|2024-08-10 18:00:00|353.18|351.18|353.05|351.05|354.8|352.8|352.33|350.33|4446
1723316400000|2024-08-10 19:00:00|353.06|351.06|353.39|351.39|354.28|352.28|351.81|349.81|3182
1723320000000|2024-08-10 20:00:00|353.38|351.38|354.54|352.54|354.68|352.68|352.63|350.63|2189
1723323600000|2024-08-10 21:00:00|354.53|352.53|355.61|353.61|357.04|355.04|354.22|352.22|1915
1723327200000|2024-08-10 22:00:00|355.62|353.62|355.62|353.62|356.79|354.79|354.94|352.94|2856
1723330800000|2024-08-10 23:00:00|355.57|353.57|355.87|353.87|356.19|354.19|354.62|352.62|3237
1723334400000|2024-08-11 00:00:00|355.88|353.88|356.16|354.16|357.78|355.78|355.05|353.05|6017
1723338000000|2024-08-11 01:00:00|356.17|354.17|356.47|354.47|357.15|355.15|354.63|352.63|4609
1723341600000|2024-08-11 02:00:00|356.48|354.48|355.24|353.24|356.6|354.6|354.03|352.03|4474
1723345200000|2024-08-11 03:00:00|355.25|353.25|357.22|355.22|359.3|357.3|355.14|353.14|5310
1723348800000|2024-08-11 04:00:00|357.21|355.21|353.46|351.46|357.67|355.67|350.97|348.97|3964
1723352400000|2024-08-11 05:00:00|353.45|351.45|355.42|353.42|355.8|353.8|353.12|351.12|2115
1723356000000|2024-08-11 06:00:00|355.5|353.5|355.35|353.35|355.78|353.78|353.98|351.98|2463
1723359600000|2024-08-11 07:00:00|355.38|353.38|355.98|353.98|356.75|354.75|355.3|353.3|2809
1723363200000|2024-08-11 08:00:00|355.99|353.99|356.6|354.6|357.99|355.99|355.22|353.22|2840
1723366800000|2024-08-11 09:00:00|356.61|354.61|355.16|353.16|359.64|357.64|354.17|352.17|6082
1723370400000|2024-08-11 10:00:00|355.17|353.17|354.44|352.44|356.17|354.17|353.74|351.74|5278
1723374000000|2024-08-11 11:00:00|354.45|352.45|351.58|349.58|354.69|352.69|350.48|348.48|5591
1723377600000|2024-08-11 12:00:00|351.56|349.56|349.06|347.06|351.94|349.94|347.06|345.06|5781
1723381200000|2024-08-11 13:00:00|349.08|347.08|348|346|349.08|347.08|345.2|343.2|5698
1723384800000|2024-08-11 14:00:00|347.99|345.99|343.52|341.52|348.67|346.67|342.2|340.2|6194
1723388400000|2024-08-11 15:00:00|343.45|341.45|341.74|339.74|344.88|342.88|340.65|338.65|6645
1723392000000|2024-08-11 16:00:00|341.72|339.72|341.4|339.4|343.04|341.04|340.39|338.39|4999
1723395600000|2024-08-11 17:00:00|341.38|339.38|342.2|340.2|343.22|341.22|340.33|338.33|4380
1723399200000|2024-08-11 18:00:00|342.18|340.18|342|340|343.11|341.11|340.67|338.67|3801
1723402800000|2024-08-11 19:00:00|341.99|339.99|338.71|333.71|342|340|338.4|333.4|5797
1723406400000|2024-08-11 20:00:00|338.73|333.73|335.2|330.2|338.89|333.89|334.36|329.36|7816
1723410000000|2024-08-11 21:00:00|335.18|330.18|334.29|332.29|335.22|332.71|332.09|329.69|3242
1723413600000|2024-08-11 22:00:00|334.28|332.28|331.8|329.8|335.15|333.15|328.51|326.51|5681
1723417200000|2024-08-11 23:00:00|331.79|329.79|331.38|329.38|332.22|330.22|329.68|327.68|4094
1723420800000|2024-08-12 00:00:00|331.37|329.37|332.85|330.85|334.97|332.97|329.86|327.86|6248
1723424400000|2024-08-12 01:00:00|332.83|330.83|335.15|333.15|335.83|333.83|332.18|330.18|5590
1723428000000|2024-08-12 02:00:00|335.14|333.14|335.9|333.9|336.03|334.03|333.26|331.26|4750
1723431600000|2024-08-12 03:00:00|335.89|333.89|334.62|332.62|336.73|334.73|334.45|332.45|4496
1723435200000|2024-08-12 04:00:00|334.61|332.61|335.94|333.94|337.86|335.86|334.02|332.02|3759
1723438800000|2024-08-12 05:00:00|335.92|333.92|339.3|337.3|341.35|339.35|335.9|333.9|4351
1723442400000|2024-08-12 06:00:00|339.22|337.22|343.1|341.1|344.73|342.73|338.3|336.3|6082
1723446000000|2024-08-12 07:00:00|343.04|341.04|348.66|346.66|349.31|347.31|339.17|337.17|8264
1723449600000|2024-08-12 08:00:00|348.67|346.67|343.57|341.57|350.85|348.85|342.65|340.65|7253
1723453200000|2024-08-12 09:00:00|343.56|341.56|342.45|340.45|345.35|343.35|341.71|339.71|6085
1723456800000|2024-08-12 10:00:00|342.44|340.44|346.42|344.42|346.66|344.66|341.72|339.72|5960
1723460400000|2024-08-12 11:00:00|346.39|344.39|349.2|347.2|350.2|348.2|346.15|344.15|6865
1723464000000|2024-08-12 12:00:00|349.26|347.26|348.07|346.07|349.71|347.71|346.18|344.18|5222
1723467600000|2024-08-12 13:00:00|348.06|346.06|338.72|336.72|349.49|347.49|337.28|335.28|7409
1723471200000|2024-08-12 14:00:00|338.66|336.66|350.03|348.03|352.16|350.16|335.6|333.6|8867
1723474800000|2024-08-12 15:00:00|350|348|348.22|346.22|351.67|349.67|344.07|342.07|8088
1723478400000|2024-08-12 16:00:00|348.26|346.26|346.65|344.65|349.98|347.98|345.96|343.96|7216
1723482000000|2024-08-12 17:00:00|346.67|344.67|344.9|342.9|348.26|346.26|344.87|342.87|6072
1723485600000|2024-08-12 18:00:00|344.93|342.93|342.87|340.87|346.65|344.65|342|340|6225
1723489200000|2024-08-12 19:00:00|342.88|340.88|342.38|340.38|345.83|343.83|342.12|340.12|5622
1723492800000|2024-08-12 20:00:00|342.39|340.39|342.71|340.71|345.55|343.55|340.95|338.95|5476
1723496400000|2024-08-12 21:00:00|342.7|340.7|349.03|347.03|350.41|348.41|341|339|4335
1723500000000|2024-08-12 22:00:00|349|347|347.25|345.25|352.33|350.33|346.14|344.14|4900
1723503600000|2024-08-12 23:00:00|347.23|345.23|355.94|353.94|361.08|359.08|346.65|344.65|6072
1723507200000|2024-08-13 00:00:00|355.93|353.93|360.16|358.16|360.67|358.67|352.16|350.16|6872
1723510800000|2024-08-13 01:00:00|360.14|358.14|360.16|358.16|366.29|364.29|359.87|357.87|6056
1723514400000|2024-08-13 02:00:00|360.15|358.15|357.1|355.1|360.19|358.19|353.83|351.83|4828
1723518000000|2024-08-13 03:00:00|357.09|355.09|349.49|347.49|357.5|355.5|348.33|346.33|5847
1723521600000|2024-08-13 04:00:00|349.5|347.5|351.82|349.82|352.73|350.73|345.97|343.97|4612
1723525200000|2024-08-13 05:00:00|351.77|349.77|351.47|349.47|352.73|350.73|349.69|347.69|4461
1723528800000|2024-08-13 06:00:00|351.52|349.52|350.7|348.7|351.95|349.95|348.98|346.98|4060
1723532400000|2024-08-13 07:00:00|350.71|348.71|347.71|345.71|351.27|349.27|347.42|345.42|3395
1723536000000|2024-08-13 08:00:00|347.69|345.69|347.1|345.1|348.76|346.76|345.35|343.35|3190
1723539600000|2024-08-13 09:00:00|347.12|345.12|346.51|344.51|347.72|345.72|344.71|342.71|4039
1723543200000|2024-08-13 10:00:00|346.57|344.57|346.67|344.67|347.32|345.32|344.71|342.71|5238
1723546800000|2024-08-13 11:00:00|346.68|344.68|348.87|346.87|349.9|347.9|345.77|343.77|4493
1723550400000|2024-08-13 12:00:00|348.89|346.89|350.62|348.62|351.7|349.7|347.83|345.83|6149
1723554000000|2024-08-13 13:00:00|350.61|348.61|353.22|351.22|353.7|351.7|348.75|346.75|6626
1723557600000|2024-08-13 14:00:00|353.2|351.2|351.12|349.12|354.92|352.92|347.81|345.81|6667
1723561200000|2024-08-13 15:00:00|351.13|349.13|350.05|348.05|351.4|349.4|348.96|346.96|4730
1723564800000|2024-08-13 16:00:00|350.04|348.04|357.03|355.03|357.23|355.23|349.78|347.78|5574
1723568400000|2024-08-13 17:00:00|356.99|354.99|356.58|354.58|358.06|356.06|355|353|5854
1723572000000|2024-08-13 18:00:00|356.6|354.6|352.63|350.63|356.85|354.85|352.43|350.43|3708
1723575600000|2024-08-13 19:00:00|352.61|350.61|352.91|350.91|353.64|351.64|348.58|346.58|3788
1723579200000|2024-08-13 20:00:00|352.9|350.9|350.96|348.96|353.31|351.31|350.95|348.95|2940
1723582800000|2024-08-13 21:00:00|350.97|348.97|354.95|352.95|355.09|353.09|350.97|348.97|1580
1723586400000|2024-08-13 22:00:00|354.98|352.98|352.57|350.57|356.62|354.62|352.13|350.13|2405
1723590000000|2024-08-13 23:00:00|352.59|350.59|352.78|350.78|353.63|351.63|351.54|349.54|1859
1723593600000|2024-08-14 00:00:00|352.79|350.79|353.44|351.44|353.81|351.81|351.12|349.12|3848
1723597200000|2024-08-14 01:00:00|353.43|351.43|349.35|347.35|353.53|351.53|349.33|347.33|4388
1723600800000|2024-08-14 02:00:00|349.36|347.36|350.18|348.18|351.67|349.67|348.82|346.82|3913
1723604400000|2024-08-14 03:00:00|350.19|348.19|348.9|346.9|351.46|349.46|348.85|346.85|3811
1723608000000|2024-08-14 04:00:00|348.88|346.88|349.04|347.04|350.06|348.06|347.69|345.69|3464
1723611600000|2024-08-14 05:00:00|349.03|347.03|348.31|346.31|350.64|348.64|348.11|346.11|3583
1723615200000|2024-08-14 06:00:00|348.3|346.3|346.81|344.81|350.13|348.13|346.01|344.01|4944
1723618800000|2024-08-14 07:00:00|346.84|344.84|346.24|344.24|346.99|344.99|345.7|343.7|3000
1723622400000|2024-08-14 08:00:00|346.22|344.22|345.33|343.33|346.58|344.58|344.56|342.56|4126
1723626000000|2024-08-14 09:00:00|345.34|343.34|344.79|342.79|346.08|344.08|344.17|342.17|3255
1723629600000|2024-08-14 10:00:00|344.76|342.76|346.49|344.49|348.61|346.61|344.59|342.59|5001
1723633200000|2024-08-14 11:00:00|346.52|344.52|347.22|345.22|348.47|346.47|344.2|342.2|5743
1723636800000|2024-08-14 12:00:00|347.23|345.23|346.8|344.8|350.82|348.82|345.51|343.51|7637
1723640400000|2024-08-14 13:00:00|346.77|344.77|339.88|337.88|347.96|345.96|338.91|336.91|7840
1723644000000|2024-08-14 14:00:00|339.89|337.89|344.09|342.09|344.48|342.48|335.95|333.95|7306
1723647600000|2024-08-14 15:00:00|344.1|342.1|342.5|340.5|345.91|343.91|341.29|339.29|6359
1723651200000|2024-08-14 16:00:00|342.51|340.51|341.13|339.13|342.94|340.94|340.05|338.05|6468
1723654800000|2024-08-14 17:00:00|341.14|339.14|341.03|339.03|341.86|339.86|340.19|338.19|4415
1723658400000|2024-08-14 18:00:00|341.02|339.02|339.92|337.92|341.84|339.84|339.48|337.48|3708
1723662000000|2024-08-14 19:00:00|339.91|337.91|338.83|336.83|340.27|338.27|338.54|336.54|3248
1723665600000|2024-08-14 20:00:00|338.85|336.85|339.49|337.49|340.2|338.2|338.68|336.68|2978
1723669200000|2024-08-14 21:00:00|339.5|337.5|338.51|336.51|340.16|338.16|338.44|336.44|1539
1723672800000|2024-08-14 22:00:00|338.52|336.52|339.68|337.68|340.22|338.22|336.82|334.82|2997
1723676400000|2024-08-14 23:00:00|339.69|337.69|338.82|336.82|340.19|338.19|338.69|336.69|2995
1723680000000|2024-08-15 00:00:00|338.81|336.81|340.96|338.96|341.57|339.57|338.62|336.62|4618
1723683600000|2024-08-15 01:00:00|340.95|338.95|337.42|335.42|341.05|339.05|336.55|334.55|4561
1723687200000|2024-08-15 02:00:00|337.41|335.41|338.71|336.71|339.8|337.8|336.63|334.63|5440
1723690800000|2024-08-15 03:00:00|338.75|336.75|338.79|336.79|339.68|337.68|338.42|336.42|2781
1723694400000|2024-08-15 04:00:00|338.8|336.8|339.14|337.14|339.38|337.38|337.45|335.45|3107
1723698000000|2024-08-15 05:00:00|339.13|337.13|335.13|333.13|339.55|337.55|334.7|332.7|3141
1723701600000|2024-08-15 06:00:00|335.12|333.12|334.99|332.99|336.68|334.68|333.61|331.61|5126
1723705200000|2024-08-15 07:00:00|334.98|332.98|334.86|332.86|335.65|333.65|332.78|330.78|4903
1723708800000|2024-08-15 08:00:00|334.87|332.87|336.34|334.34|336.73|334.73|333.38|331.38|4287
1723712400000|2024-08-15 09:00:00|336.35|334.35|337.13|335.13|337.97|335.97|336.05|334.05|3181
1723716000000|2024-08-15 10:00:00|337.12|335.12|336.73|334.73|337.97|335.97|336.22|334.22|3059
1723719600000|2024-08-15 11:00:00|336.75|334.75|339.15|337.15|339.81|337.81|336.73|334.73|3583
1723723200000|2024-08-15 12:00:00|339.13|337.13|339.58|337.58|343.61|341.61|338.03|336.03|5141
1723726800000|2024-08-15 13:00:00|339.59|337.59|342.54|340.54|343.1|341.1|337.84|335.84|6796
1723730400000|2024-08-15 14:00:00|342.53|340.53|342.55|340.55|344.3|342.3|340.54|338.54|6283
1723734000000|2024-08-15 15:00:00|342.57|340.57|343.29|341.29|345.04|343.04|341.87|339.87|5062
1723737600000|2024-08-15 16:00:00|343.28|341.28|344.09|342.09|345.36|343.36|343.12|341.12|4872
1723741200000|2024-08-15 17:00:00|344.1|342.1|340.23|338.23|344.84|342.84|340.01|338.01|5469
1723744800000|2024-08-15 18:00:00|340.25|338.25|333.91|331.91|340.25|338.25|332.01|330.01|8057
1723748400000|2024-08-15 19:00:00|333.92|331.92|333.81|331.81|334.08|332.08|330.29|328.29|7843
1723752000000|2024-08-15 20:00:00|333.77|331.77|331.61|329.61|333.77|331.77|328.7|326.7|5121
1723755600000|2024-08-15 21:00:00|331.6|329.6|332.48|330.48|333.13|331.13|329.71|327.71|2833
1723759200000|2024-08-15 22:00:00|332.43|330.43|335.64|333.64|336.74|334.74|330.51|328.51|4245
1723762800000|2024-08-15 23:00:00|335.63|333.63|335.34|333.34|337.12|335.12|334.78|332.78|4041
1723766400000|2024-08-16 00:00:00|335.36|333.36|337.96|335.96|338.17|336.17|334.43|332.43|4490
1723770000000|2024-08-16 01:00:00|337.95|335.95|333.46|331.46|339.28|337.28|332.55|330.55|5247
1723773600000|2024-08-16 02:00:00|333.47|331.47|341.57|339.57|343.18|341.18|331.76|329.76|7064
1723777200000|2024-08-16 03:00:00|341.56|339.56|337.86|335.86|343.79|341.79|337.76|335.76|7001
1723780800000|2024-08-16 04:00:00|337.88|335.88|344.4|342.4|344.47|342.47|335|333|5331
1723784400000|2024-08-16 05:00:00|344.41|342.41|342.03|340.03|347.58|345.58|341.92|339.92|4807
1723788000000|2024-08-16 06:00:00|342.16|340.16|343.45|341.45|344.16|342.16|340.63|338.63|5505
1723791600000|2024-08-16 07:00:00|343.43|341.43|341.27|339.27|345.68|343.68|339.54|337.54|4602
1723795200000|2024-08-16 08:00:00|341.26|339.26|340.02|338.02|341.59|339.59|339.1|337.1|2665
1723798800000|2024-08-16 09:00:00|340.03|338.03|342.09|340.09|342.29|340.29|339.52|337.52|3258
1723802400000|2024-08-16 10:00:00|342.08|340.08|340.74|338.74|342.12|340.12|340.05|338.05|3079
1723806000000|2024-08-16 11:00:00|340.73|338.73|339.36|337.36|341.96|339.96|338.43|336.43|4025
1723809600000|2024-08-16 12:00:00|339.35|337.35|332.69|330.69|340.2|338.2|330.74|328.74|7800
1723813200000|2024-08-16 13:00:00|332.7|330.7|335.66|333.66|340.98|338.98|331.77|329.77|9936
1723816800000|2024-08-16 14:00:00|335.65|333.65|331.92|329.92|337.49|335.49|330.74|328.74|9183
1723820400000|2024-08-16 15:00:00|331.91|329.91|333.43|331.43|335.19|333.19|329.28|327.28|7707
1723824000000|2024-08-16 16:00:00|333.35|331.35|336.49|334.49|339.03|337.03|332.5|330.5|7825
1723827600000|2024-08-16 17:00:00|336.47|334.47|339.87|337.87|340.7|338.7|332.84|330.84|7479
1723831200000|2024-08-16 18:00:00|339.89|337.89|339.88|337.88|342.14|340.14|338.96|336.96|7926
1723834800000|2024-08-16 19:00:00|339.89|337.89|340.63|338.63|341.02|339.02|338.57|336.57|6946
1723838400000|2024-08-16 20:00:00|340.67|338.67|340.53|338.53|341.66|339.66|339.97|337.97|5605
1723878000000|2024-08-17 07:00:00|339.09|337.09|340.71|338.71|341.15|339.15|338.79|336.79|1940
1723881600000|2024-08-17 08:00:00|340.72|338.72|342.32|340.32|343.32|341.32|340.4|338.4|2502
1723885200000|2024-08-17 09:00:00|342.33|340.33|344.47|342.47|347.17|345.17|340.91|338.91|3854
1723888800000|2024-08-17 10:00:00|344.5|342.5|344.1|342.1|345.57|343.57|342.99|340.99|2939
1723892400000|2024-08-17 11:00:00|344.06|342.06|345.93|343.93|346.1|344.1|343.48|341.48|2766
1723896000000|2024-08-17 12:00:00|345.92|343.92|348.22|346.22|349.03|347.03|345.31|343.31|2037
1723899600000|2024-08-17 13:00:00|348.21|346.21|347.96|345.96|349.02|347.02|346.41|344.41|2972
1723903200000|2024-08-17 14:00:00|348.07|346.07|347.57|345.57|348.3|346.3|346.49|344.49|3221
1723906800000|2024-08-17 15:00:00|347.56|345.56|346.47|344.47|348.07|346.07|345.69|343.69|4366
1723910400000|2024-08-17 16:00:00|346.48|344.48|347.36|345.36|347.39|345.39|345.29|343.29|4760
1723914000000|2024-08-17 17:00:00|347.37|345.37|343.37|341.37|347.67|345.67|342.7|340.7|3484
1723917600000|2024-08-17 18:00:00|343.36|341.36|343.5|341.5|343.71|341.71|342.41|340.41|2055
1723921200000|2024-08-17 19:00:00|343.51|341.51|344.11|342.11|344.65|342.65|342.82|340.82|1905
1723924800000|2024-08-17 20:00:00|344.17|342.17|344.25|342.25|344.81|342.81|343.39|341.39|1865
1723928400000|2024-08-17 21:00:00|344.22|342.22|342.42|340.42|344.68|342.68|340.98|338.98|1444
1723932000000|2024-08-17 22:00:00|342.43|340.43|341.54|339.54|343.09|341.09|341.35|339.35|1863
1723935600000|2024-08-17 23:00:00|341.55|339.55|342.13|340.13|342.28|340.28|341.48|339.48|2267
1723939200000|2024-08-18 00:00:00|342.12|340.12|343.37|341.37|343.87|341.87|341.58|339.58|2466
1723942800000|2024-08-18 01:00:00|343.4|341.4|342.12|340.12|343.58|341.58|341.4|339.4|4416
1723946400000|2024-08-18 02:00:00|342.2|340.2|344.95|342.95|345.37|343.37|341.53|339.53|3731
1723950000000|2024-08-18 03:00:00|344.93|342.93|341.77|339.77|345.97|343.97|341.55|339.55|4127
1723953600000|2024-08-18 04:00:00|341.76|339.76|341.42|339.42|342.3|340.3|340.24|338.24|3182
1723957200000|2024-08-18 05:00:00|341.41|339.41|341.15|339.15|342.53|340.53|340.68|338.68|2506
1723960800000|2024-08-18 06:00:00|341.16|339.16|341.97|339.97|342.1|340.1|341.03|339.03|1655
1723964400000|2024-08-18 07:00:00|341.98|339.98|341.95|339.95|342.68|340.68|341.14|339.14|2939
1723968000000|2024-08-18 08:00:00|341.94|339.94|341.43|339.43|341.94|339.94|340.83|338.83|2878
1723971600000|2024-08-18 09:00:00|341.42|339.42|342.87|340.87|343.62|341.62|340.72|338.72|2378
1723975200000|2024-08-18 10:00:00|342.88|340.88|343.16|341.16|345.55|343.55|342.87|340.87|4103
1723978800000|2024-08-18 11:00:00|343.18|341.18|343.38|341.38|344.95|342.95|342.17|340.17|4321
1723982400000|2024-08-18 12:00:00|343.39|341.39|344.86|342.86|346.05|344.05|343.14|341.14|3693
1723986000000|2024-08-18 13:00:00|344.87|342.87|344.68|342.68|346.3|344.3|344.57|342.57|2330
1723989600000|2024-08-18 14:00:00|344.69|342.69|345.19|343.19|345.94|343.94|344.53|342.53|2793
1723993200000|2024-08-18 15:00:00|345.2|343.2|345.17|343.17|345.94|343.94|344.75|342.75|2390
1723996800000|2024-08-18 16:00:00|345.2|343.2|343.02|341.02|345.7|343.7|342.74|340.74|2410
1724000400000|2024-08-18 17:00:00|343.03|341.03|339.73|337.73|343.48|341.48|339.23|337.23|4883
1724004000000|2024-08-18 18:00:00|339.75|337.75|339.53|337.53|340.43|338.43|339.15|337.15|3111
1724007600000|2024-08-18 19:00:00|339.54|337.54|342.69|337.69|342.69|338.91|339.28|336.46|2484
1724011200000|2024-08-18 20:00:00|342.63|337.63|342.47|337.47|342.83|337.83|341.74|336.74|2368
1724014800000|2024-08-18 21:00:00|342.44|337.44|337.8|335.8|342.44|338.92|337.01|335.01|1612
1724018400000|2024-08-18 22:00:00|337.81|335.81|338.44|336.44|339.42|337.42|337.6|335.6|2596
1724022000000|2024-08-18 23:00:00|338.46|336.46|334.15|332.15|339.01|337.01|334.1|332.1|4862
1724025600000|2024-08-19 00:00:00|334.17|332.17|333.99|331.99|335.44|333.44|332.51|330.51|5856
1724029200000|2024-08-19 01:00:00|334|332|334.78|332.78|336.33|334.33|333.15|331.15|6143
1724032800000|2024-08-19 02:00:00|334.79|332.79|335.28|333.28|335.9|333.9|333.27|331.27|2225
1724036400000|2024-08-19 03:00:00|335.29|333.29|334.84|332.84|335.79|333.79|334.27|332.27|2151
1724040000000|2024-08-19 04:00:00|334.78|332.78|335.12|333.12|335.42|333.42|334.04|332.04|1484
1724043600000|2024-08-19 05:00:00|335.1|333.1|334.49|332.49|335.31|333.31|333.66|331.66|1611
1724047200000|2024-08-19 06:00:00|334.51|332.51|334.64|332.64|335.56|333.56|332.86|330.86|3004
1724050800000|2024-08-19 07:00:00|334.7|332.7|334.06|332.06|335.52|333.52|333.92|331.92|2818
1724054400000|2024-08-19 08:00:00|334.07|332.07|334.93|332.93|335.32|333.32|334.03|332.03|3286
1724058000000|2024-08-19 09:00:00|334.96|332.96|332.13|330.13|336.07|334.07|331.93|329.93|3485
1724061600000|2024-08-19 10:00:00|332.14|330.14|333.6|331.6|334.69|332.69|331.42|329.42|5468
1724065200000|2024-08-19 11:00:00|333.61|331.61|336.07|334.07|336.73|334.73|333.49|331.49|4529
1724068800000|2024-08-19 12:00:00|336.06|334.06|336.11|334.11|337.32|335.32|335.53|333.53|5001
1724072400000|2024-08-19 13:00:00|336.13|334.13|334.23|332.23|338.32|336.32|333.72|331.72|6201
1724076000000|2024-08-19 14:00:00|334.24|332.24|335.71|333.71|336.03|334.03|332.86|330.86|6168
1724079600000|2024-08-19 15:00:00|335.72|333.72|334.61|332.61|336.41|334.41|334.01|332.01|5276
1724083200000|2024-08-19 16:00:00|334.64|332.64|335.29|333.29|335.29|333.29|332.31|330.31|4891
1724086800000|2024-08-19 17:00:00|335.28|333.28|337.32|335.32|340.91|338.91|334.34|332.34|5907
1724090400000|2024-08-19 18:00:00|337.33|335.33|337.9|335.9|338.54|336.54|335.73|333.73|5279
1724094000000|2024-08-19 19:00:00|337.89|335.89|338.34|336.34|338.92|336.92|336.59|334.59|4301
1724097600000|2024-08-19 20:00:00|338.36|336.36|338.3|336.3|339.73|337.73|337.41|335.41|4190
1724101200000|2024-08-19 21:00:00|338.27|336.27|337.87|335.87|339.04|337.04|337.61|335.61|2484
1724104800000|2024-08-19 22:00:00|337.9|335.9|338.09|336.09|339.24|337.24|337.48|335.48|2052
1724108400000|2024-08-19 23:00:00|338.1|336.1|339.01|337.01|339.67|337.67|337.38|335.38|4482
1724112000000|2024-08-20 00:00:00|339.03|337.03|343.65|341.65|345.32|343.32|338.7|336.7|6809
1724115600000|2024-08-20 01:00:00|343.61|341.61|344.27|342.27|345.48|343.48|342.7|340.7|6142
1724119200000|2024-08-20 02:00:00|344.28|342.28|343.59|341.59|344.93|342.93|342.81|340.81|4966
1724122800000|2024-08-20 03:00:00|343.61|341.61|344.76|342.76|345.03|343.03|343.07|341.07|3162
1724126400000|2024-08-20 04:00:00|344.75|342.75|345.92|343.92|346.21|344.21|344.52|342.52|4272
1724130000000|2024-08-20 05:00:00|345.93|343.93|346.55|344.55|348.02|346.02|345.59|343.59|3331
1724133600000|2024-08-20 06:00:00|346.54|344.54|345.93|343.93|346.97|344.97|344.91|342.91|3485
1724137200000|2024-08-20 07:00:00|345.94|343.94|345.51|343.51|346.01|344.01|344.47|342.47|3459
1724140800000|2024-08-20 08:00:00|345.52|343.52|343.62|341.62|345.93|343.93|343.02|341.02|3532
1724144400000|2024-08-20 09:00:00|343.61|341.61|344.29|342.29|345.12|343.12|343.12|341.12|3473
1724148000000|2024-08-20 10:00:00|344.3|342.3|343.91|341.91|344.82|342.82|343.16|341.16|2846
1724151600000|2024-08-20 11:00:00|343.9|341.9|342.32|340.32|344.05|342.05|341.81|339.81|3054
1724155200000|2024-08-20 12:00:00|342.33|340.33|341.77|339.77|343.07|341.07|341.73|339.73|2474
1724158800000|2024-08-20 13:00:00|341.76|339.76|343.38|341.38|343.87|341.87|340.1|338.1|3841
1724162400000|2024-08-20 14:00:00|343.39|341.39|336.18|334.18|343.93|341.93|336.13|334.13|7601
1724166000000|2024-08-20 15:00:00|336.19|334.19|334.74|332.74|336.23|334.23|332.33|330.33|7362
1724169600000|2024-08-20 16:00:00|334.73|332.73|334.86|332.86|336.24|334.24|333.95|331.95|5940
1724173200000|2024-08-20 17:00:00|334.87|332.87|336.47|334.47|337|335|334.67|332.67|3589
1724176800000|2024-08-20 18:00:00|336.52|334.52|336.65|334.65|337.95|335.95|335.85|333.85|4108
1724180400000|2024-08-20 19:00:00|336.63|334.63|338.73|336.73|340.2|338.2|336.47|334.47|3850
1724184000000|2024-08-20 20:00:00|338.83|336.83|336.03|334.03|338.83|336.83|335.28|333.28|5116
1724187600000|2024-08-20 21:00:00|336.01|334.01|339.53|337.53|340.21|338.21|334.21|332.21|3185
1724191200000|2024-08-20 22:00:00|339.57|337.57|338.39|336.39|341.71|339.71|338.31|336.31|2917
1724194800000|2024-08-20 23:00:00|338.38|336.38|336.26|334.26|338.66|336.66|335.27|333.27|3963
1724198400000|2024-08-21 00:00:00|336.25|334.25|338.66|336.66|340.47|338.47|336.2|334.2|4801
1724202000000|2024-08-21 01:00:00|338.62|336.62|337.36|335.36|339.88|337.88|334.58|332.58|5261
1724205600000|2024-08-21 02:00:00|337.37|335.37|338.17|336.17|339.28|337.28|337.28|335.28|3161
1724209200000|2024-08-21 03:00:00|338.15|336.15|337.6|335.6|339.19|337.19|337.08|335.08|2007
1724212800000|2024-08-21 04:00:00|337.63|335.63|338.18|336.18|339.1|337.1|337.26|335.26|1652
1724216400000|2024-08-21 05:00:00|338.21|336.21|337.53|335.53|339.13|337.13|337.39|335.39|1995
1724220000000|2024-08-21 06:00:00|337.52|335.52|339.34|337.34|339.79|337.79|337.5|335.5|2288
1724223600000|2024-08-21 07:00:00|339.33|337.33|339.89|337.89|340.52|338.52|339.28|337.28|1853
1724227200000|2024-08-21 08:00:00|339.88|337.88|337.75|335.75|340.88|338.88|337.49|335.49|3311
1724230800000|2024-08-21 09:00:00|337.73|335.73|337.85|335.85|338.08|336.08|336|334|4505
1724234400000|2024-08-21 10:00:00|337.86|335.86|338.57|336.57|338.63|336.63|337.1|335.1|4083
1724238000000|2024-08-21 11:00:00|338.58|336.58|338.33|336.33|339.1|337.1|337.95|335.95|3420
1724241600000|2024-08-21 12:00:00|338.32|336.32|338.6|336.6|339.56|337.56|337.03|335.03|3853
1724245200000|2024-08-21 13:00:00|338.61|336.61|340.81|338.81|341.03|339.03|334.25|332.25|5897
1724248800000|2024-08-21 14:00:00|340.78|338.78|339.93|337.93|342.21|340.21|337.58|335.58|7789
1724252400000|2024-08-21 15:00:00|339.92|337.92|340.35|338.35|341.59|339.59|339.36|337.36|5843
1724256000000|2024-08-21 16:00:00|340.36|338.36|342.19|340.19|342.56|340.56|339.85|337.85|3162
1724259600000|2024-08-21 17:00:00|342.23|340.23|344.03|342.03|344.56|342.56|341.45|339.45|3348
1724263200000|2024-08-21 18:00:00|344.06|342.06|346.31|344.31|346.8|344.8|343.7|341.7|4075
1724266800000|2024-08-21 19:00:00|346.32|344.32|353.76|351.76|354.44|352.44|346.06|344.06|4797
1724270400000|2024-08-21 20:00:00|353.79|351.79|349.17|347.17|356.34|354.34|348.06|346.06|5442
1724274000000|2024-08-21 21:00:00|349.18|347.18|351.28|349.28|352.53|350.53|346.91|344.91|4354
1724277600000|2024-08-21 22:00:00|351.27|349.27|350.94|348.94|354.97|352.97|348.69|346.69|4727
1724281200000|2024-08-21 23:00:00|350.95|348.95|350.56|348.56|352|350|349.47|347.47|3001
1724284800000|2024-08-22 00:00:00|350.58|348.58|348.34|346.34|351.89|349.89|348.24|346.24|3454
1724288400000|2024-08-22 01:00:00|348.39|346.39|348.7|346.7|349.24|347.24|347.97|345.97|3166
1724292000000|2024-08-22 02:00:00|348.65|346.65|345.48|343.48|348.78|346.78|343.15|341.15|4312
1724295600000|2024-08-22 03:00:00|345.53|343.53|347.12|345.12|347.35|345.35|344.83|342.83|4871
1724299200000|2024-08-22 04:00:00|347.11|345.11|348.29|346.29|348.34|346.34|346.86|344.86|3671
1724302800000|2024-08-22 05:00:00|348.3|346.3|347.78|345.78|348.31|346.31|346.86|344.86|2951
1724306400000|2024-08-22 06:00:00|347.77|345.77|347.71|345.71|348.9|346.9|347.06|345.06|3337
1724310000000|2024-08-22 07:00:00|347.72|345.72|349.4|347.4|350.14|348.14|347.58|345.58|2185
1724313600000|2024-08-22 08:00:00|349.41|347.41|349.88|347.88|350.95|348.95|348.58|346.58|3583
1724317200000|2024-08-22 09:00:00|349.87|347.87|349.7|347.7|350.7|348.7|348.76|346.76|3199
1724320800000|2024-08-22 10:00:00|349.73|347.73|352.18|350.18|352.98|350.98|349.63|347.63|3379
1724324400000|2024-08-22 11:00:00|352.21|350.21|352.04|350.04|352.87|350.87|351.08|349.08|3107
1724328000000|2024-08-22 12:00:00|352.02|350.02|349.78|347.78|352.92|350.92|349.18|347.18|3486
1724331600000|2024-08-22 13:00:00|349.77|347.77|349.79|347.79|350.68|348.68|347.88|345.88|4504
1724335200000|2024-08-22 14:00:00|349.8|347.8|348.38|346.38|349.88|347.88|347.32|345.32|4822
1724338800000|2024-08-22 15:00:00|348.37|346.37|347.48|345.48|350.25|348.25|345.87|343.87|4150
1724342400000|2024-08-22 16:00:00|347.45|345.45|347.71|345.71|349.18|347.18|347.05|345.05|4243
1724346000000|2024-08-22 17:00:00|347.72|345.72|346.17|344.17|348.53|346.53|346.08|344.08|3542
1724349600000|2024-08-22 18:00:00|346.16|344.16|346.56|344.56|347.75|345.75|346.04|344.04|3253
1724353200000|2024-08-22 19:00:00|346.41|344.41|349.44|347.44|349.56|347.56|345.92|343.92|3114
1724356800000|2024-08-22 20:00:00|349.41|347.41|348.46|346.46|349.41|347.41|347.32|345.32|2769
1724360400000|2024-08-22 21:00:00|348.45|346.45|347.67|345.67|348.77|346.77|346.32|344.32|1460
1724364000000|2024-08-22 22:00:00|347.66|345.66|347.28|345.28|348.1|346.1|346.96|344.96|1853
1724367600000|2024-08-22 23:00:00|347.29|345.29|347.79|345.79|347.99|345.99|346.55|344.55|1504
1724371200000|2024-08-23 00:00:00|347.78|345.78|349.34|347.34|351.04|349.04|347.71|345.71|4091
1724374800000|2024-08-23 01:00:00|349.35|347.35|349.75|347.75|350.41|348.41|349.2|347.2|2692
1724378400000|2024-08-23 02:00:00|349.74|347.74|349.17|347.17|350.66|348.66|349.06|347.06|2552
1724382000000|2024-08-23 03:00:00|349.15|347.15|348.3|346.3|349.7|347.7|347.5|345.5|2038
1724385600000|2024-08-23 04:00:00|348.29|346.29|348.96|346.96|349.5|347.5|348.06|346.06|2377
1724389200000|2024-08-23 05:00:00|348.97|346.97|351.11|349.11|352.42|350.42|348.96|346.96|3643
1724392800000|2024-08-23 06:00:00|351.1|349.1|352.21|350.21|352.75|350.75|350.4|348.4|3230
1724396400000|2024-08-23 07:00:00|352.23|350.23|351.83|349.83|353.87|351.87|351.03|349.03|2719
1724400000000|2024-08-23 08:00:00|351.82|349.82|352.02|350.02|352.44|350.44|351.24|349.24|1829
1724403600000|2024-08-23 09:00:00|352.01|350.01|350.38|348.38|352.97|350.97|349.61|347.61|2517
1724407200000|2024-08-23 10:00:00|350.39|348.39|351.66|349.66|352.19|350.19|350.33|348.33|2795
1724410800000|2024-08-23 11:00:00|351.65|349.65|349.74|347.74|351.78|349.78|348.95|346.95|3445
1724414400000|2024-08-23 12:00:00|349.75|347.75|352.29|350.29|352.75|350.75|349.58|347.58|3463
1724418000000|2024-08-23 13:00:00|352.3|350.3|353.29|351.29|353.3|351.3|351.16|349.16|5109
1724421600000|2024-08-23 14:00:00|353.34|351.34|351.81|349.81|359.22|357.22|348.41|346.41|8616
1724425200000|2024-08-23 15:00:00|351.75|349.75|355.25|353.25|356.44|354.44|351.16|349.16|6620
1724428800000|2024-08-23 16:00:00|355.21|353.21|357.09|355.09|357.58|355.58|354.94|352.94|4196
1724432400000|2024-08-23 17:00:00|357.08|355.08|362.92|360.92|364.01|362.01|355.97|353.97|4478
1724436000000|2024-08-23 18:00:00|362.91|360.91|362.46|360.46|364.75|362.75|361.76|359.76|6146
1724439600000|2024-08-23 19:00:00|362.45|360.45|363.71|361.71|365.68|363.68|361.68|359.68|4235
1724443200000|2024-08-23 20:00:00|363.74|361.74|364.36|362.36|366|364|363.44|361.44|3002
1724482800000|2024-08-24 07:00:00|361.13|359.13|362.21|360.21|362.35|360.35|361.04|359.04|804
1724486400000|2024-08-24 08:00:00|362.2|360.2|363.43|361.43|363.63|361.63|361.34|359.34|1012
1724490000000|2024-08-24 09:00:00|363.42|361.42|364.57|362.57|364.57|362.57|362.27|360.27|1405
1724493600000|2024-08-24 10:00:00|364.56|362.56|363.88|361.88|365.86|363.86|363.64|361.64|1758
1724497200000|2024-08-24 11:00:00|363.84|361.84|362.15|360.15|365.05|363.05|361.93|359.93|2278
1724500800000|2024-08-24 12:00:00|362.16|360.16|362.53|360.53|364.34|362.34|361.85|359.85|1662
1724504400000|2024-08-24 13:00:00|362.54|360.54|365.12|363.12|365.47|363.47|362.09|360.09|1821
1724508000000|2024-08-24 14:00:00|365.11|363.11|365.91|363.91|366|364|364.28|362.28|2445
1724511600000|2024-08-24 15:00:00|365.9|363.9|364.34|362.34|365.9|363.9|363.78|361.78|3170
1724515200000|2024-08-24 16:00:00|364.33|362.33|369.2|367.2|370.17|368.17|364.11|362.11|5233
1724518800000|2024-08-24 17:00:00|369.17|367.17|367.66|365.66|370.3|368.3|366.88|364.88|3404
1724522400000|2024-08-24 18:00:00|367.65|365.65|367.93|365.93|369.75|367.75|365.97|363.97|4074
1724526000000|2024-08-24 19:00:00|367.94|365.94|368.15|366.15|369.38|367.38|367.86|365.86|2192
1724529600000|2024-08-24 20:00:00|368.16|366.16|366.64|364.64|369.32|367.32|366.5|364.5|2231
1724533200000|2024-08-24 21:00:00|366.56|364.56|360.34|358.34|366.56|364.56|359.65|357.65|3445
1724536800000|2024-08-24 22:00:00|360.37|358.37|362.21|360.21|362.7|360.7|359.87|357.87|4218
1724540400000|2024-08-24 23:00:00|362.22|360.22|364.79|362.79|364.92|362.92|362.07|360.07|2679
1724544000000|2024-08-25 00:00:00|364.81|362.81|361.62|359.62|365.84|363.84|360.83|358.83|4413
1724547600000|2024-08-25 01:00:00|361.63|359.63|359.75|357.75|363.55|361.55|357.12|355.12|4996
1724551200000|2024-08-25 02:00:00|359.89|357.89|361.3|359.3|362.42|360.42|359.79|357.79|3397
1724554800000|2024-08-25 03:00:00|361.32|359.32|361.8|359.8|361.82|359.82|358.72|356.72|5027
1724558400000|2024-08-25 04:00:00|361.81|359.81|361.7|359.7|361.91|359.91|358.94|356.94|3670
1724562000000|2024-08-25 05:00:00|361.69|359.69|360.9|358.9|362.99|360.99|360.09|358.09|3476
1724565600000|2024-08-25 06:00:00|360.88|358.88|358.48|356.48|361.28|359.28|358.26|356.26|4238
1724569200000|2024-08-25 07:00:00|358.46|356.46|353.07|351.07|358.46|356.46|351.34|349.34|5360
1724572800000|2024-08-25 08:00:00|353.05|351.05|355.1|353.1|356.18|354.18|351.76|349.76|4404
1724576400000|2024-08-25 09:00:00|355.09|353.09|355.61|353.61|355.95|353.95|353.89|351.89|4702
1724580000000|2024-08-25 10:00:00|355.6|353.6|354.4|352.4|355.73|353.73|354.3|352.3|4642
1724583600000|2024-08-25 11:00:00|354.39|352.39|355.9|353.9|356.97|354.97|354.36|352.36|4070
1724587200000|2024-08-25 12:00:00|355.89|353.89|356.52|354.52|356.68|354.68|355.32|353.32|3281
1724590800000|2024-08-25 13:00:00|356.51|354.51|357.11|355.11|359.55|357.55|355.9|353.9|4426
1724594400000|2024-08-25 14:00:00|357.13|355.13|358.62|356.62|359.76|357.76|356.76|354.76|4814
1724598000000|2024-08-25 15:00:00|358.61|356.61|358.08|356.08|360.79|358.79|357.81|355.81|4636
1724601600000|2024-08-25 16:00:00|358.1|356.1|357.16|355.16|360.23|358.23|356.69|354.69|4744
1724605200000|2024-08-25 17:00:00|357.15|355.15|361.75|359.75|363.85|361.85|356.17|354.17|3970
1724608800000|2024-08-25 18:00:00|361.74|359.74|360.91|358.91|361.79|359.79|360.03|358.03|3599
1724612400000|2024-08-25 19:00:00|360.9|358.9|361.58|356.58|362.09|359.37|360.22|356.44|2309
1724616000000|2024-08-25 20:00:00|361.57|356.57|361.8|359.8|364.19|359.8|361.48|356.48|2511
1724619600000|2024-08-25 21:00:00|361.81|359.81|362.16|360.16|363.88|361.88|361.81|359.81|1755
1724623200000|2024-08-25 22:00:00|362.17|360.17|360.03|358.03|363.39|361.39|358.95|356.95|3423
1724626800000|2024-08-25 23:00:00|359.98|357.98|357.45|355.45|361.42|359.42|356.4|354.4|4015
1724630400000|2024-08-26 00:00:00|357.46|355.46|356.37|354.37|359.06|357.06|355.36|353.36|3910
1724634000000|2024-08-26 01:00:00|356.38|354.38|354.47|352.47|357.29|355.29|354.19|352.19|3816
1724637600000|2024-08-26 02:00:00|354.46|352.46|355.06|353.06|355.08|353.08|352.07|350.07|3632
1724641200000|2024-08-26 03:00:00|354.99|352.99|355.53|353.53|355.56|353.56|354.58|352.58|2146
1724644800000|2024-08-26 04:00:00|355.52|353.52|355.74|353.74|356.2|354.2|354.72|352.72|2082
1724648400000|2024-08-26 05:00:00|355.71|353.71|354.85|352.85|355.93|353.93|354.28|352.28|2928
1724652000000|2024-08-26 06:00:00|354.86|352.86|353.74|351.74|355.27|353.27|353.18|351.18|4417
1724655600000|2024-08-26 07:00:00|353.75|351.75|354.2|352.2|355.07|353.07|352.21|350.21|2413
1724659200000|2024-08-26 08:00:00|354.22|352.22|355.47|353.47|355.88|353.88|353.94|351.94|1536
1724662800000|2024-08-26 09:00:00|355.48|353.48|356.51|354.51|356.51|354.51|352.62|350.62|4732
1724666400000|2024-08-26 10:00:00|356.5|354.5|355.42|353.42|357.43|355.43|355.34|353.34|2988
1724670000000|2024-08-26 11:00:00|355.43|353.43|356.5|354.5|357.78|355.78|355.18|353.18|2745
1724673600000|2024-08-26 12:00:00|356.48|354.48|352.95|350.95|357.07|355.07|351.64|349.64|3959
1724677200000|2024-08-26 13:00:00|352.97|350.97|353.56|351.56|354.63|352.63|351.66|349.66|5159
1724680800000|2024-08-26 14:00:00|353.57|351.57|353.27|351.27|354.59|352.59|351|349|5634
1724684400000|2024-08-26 15:00:00|353.28|351.28|351.01|349.01|353.31|351.31|348.71|346.71|3080
1724688000000|2024-08-26 16:00:00|351|349|349.91|347.91|351.64|349.64|348.72|346.72|2907
1724691600000|2024-08-26 17:00:00|349.87|347.87|343.45|341.45|352.73|350.73|342.92|340.92|4442
1724695200000|2024-08-26 18:00:00|343.46|341.46|347.12|345.12|347.38|345.38|341.88|339.88|5000
1724698800000|2024-08-26 19:00:00|347.1|345.1|343.04|341.04|347.1|345.1|340.89|338.89|5080
1724702400000|2024-08-26 20:00:00|343.08|341.08|346.64|344.64|347.47|345.47|341.75|339.75|3921
1724706000000|2024-08-26 21:00:00|346.56|344.56|343.73|341.73|348.04|346.04|340.78|338.78|4583
1724709600000|2024-08-26 22:00:00|343.72|341.72|343.97|341.97|344.98|342.98|343|341|2580
1724713200000|2024-08-26 23:00:00|343.98|341.98|343.54|341.54|345.19|343.19|342.87|340.87|2148
1724716800000|2024-08-27 00:00:00|343.49|341.49|344.52|342.52|346.36|344.36|342.96|340.96|4347
1724720400000|2024-08-27 01:00:00|344.51|342.51|345.69|343.69|347.35|345.35|344.12|342.12|4853
1724724000000|2024-08-27 02:00:00|345.71|343.71|345.13|343.13|347.4|345.4|344.63|342.63|3713
1724727600000|2024-08-27 03:00:00|345.14|343.14|346.73|344.73|346.85|344.85|344.52|342.52|3222
1724731200000|2024-08-27 04:00:00|346.74|344.74|346.47|344.47|346.9|344.9|345.24|343.24|2389
1724734800000|2024-08-27 05:00:00|346.49|344.49|347.87|345.87|348.21|346.21|346.44|344.44|2354
1724738400000|2024-08-27 06:00:00|347.9|345.9|345.24|343.24|347.93|345.93|344.71|342.71|3215
1724742000000|2024-08-27 07:00:00|345.25|343.25|346.01|344.01|346.57|344.57|345.15|343.15|2193
1724745600000|2024-08-27 08:00:00|346|344|345.02|343.02|346.91|344.91|343.77|341.77|2800
1724749200000|2024-08-27 09:00:00|345|343|343.5|341.5|346.19|344.19|342.85|340.85|2045
1724752800000|2024-08-27 10:00:00|343.45|341.45|339.31|337.31|343.5|341.5|339.01|337.01|4322
1724756400000|2024-08-27 11:00:00|339.35|337.35|340.72|338.72|341.49|339.49|338.55|336.55|4568
1724760000000|2024-08-27 12:00:00|340.71|338.71|341.63|339.63|341.91|339.91|338.76|336.76|4609
1724763600000|2024-08-27 13:00:00|341.64|339.64|340.78|338.78|342.2|340.2|340.3|338.3|5159
1724767200000|2024-08-27 14:00:00|340.79|338.79|339.23|337.23|341.04|339.04|336.99|334.99|6660
1724770800000|2024-08-27 15:00:00|339.24|337.24|337.26|335.26|339.99|337.99|336.5|334.5|5167
1724774400000|2024-08-27 16:00:00|337.28|335.28|336.93|334.93|339.76|337.76|336.53|334.53|3570
1724778000000|2024-08-27 17:00:00|336.92|334.92|338.45|336.45|338.63|336.63|336.27|334.27|2545
1724781600000|2024-08-27 18:00:00|338.46|336.46|339.46|337.46|339.97|337.97|337.52|335.52|3462
1724785200000|2024-08-27 19:00:00|339.45|337.45|339.39|337.39|340.11|338.11|337.42|335.42|3780
1724788800000|2024-08-27 20:00:00|339.38|337.38|338.12|336.12|339.38|337.38|337.51|335.51|2548
1724792400000|2024-08-27 21:00:00|338.11|336.11|328.45|326.45|338.75|336.75|324.25|322.25|4929
1724796000000|2024-08-27 22:00:00|328.44|326.44|325.2|323.2|328.51|326.51|316.43|314.43|9135
1724799600000|2024-08-27 23:00:00|325.18|323.18|325.39|323.39|326.67|324.67|323.73|321.73|4004
1724803200000|2024-08-28 00:00:00|325.23|323.23|323.12|321.12|325.5|323.5|323.06|321.06|4548
1724806800000|2024-08-28 01:00:00|323.17|321.17|323.35|321.35|324.29|322.29|320.4|318.4|4447
1724810400000|2024-08-28 02:00:00|323.32|321.32|323.8|321.8|323.82|321.82|320.84|318.84|3059
1724814000000|2024-08-28 03:00:00|323.77|321.77|325.64|323.64|325.87|323.87|323.28|321.28|2844
1724817600000|2024-08-28 04:00:00|325.63|323.63|325.45|323.45|326.27|324.27|324.36|322.36|1972
1724821200000|2024-08-28 05:00:00|325.44|323.44|325.98|323.98|327.03|325.03|324.78|322.78|2277
1724824800000|2024-08-28 06:00:00|325.96|323.96|324.85|322.85|326.55|324.55|324.85|322.85|1687
1724828400000|2024-08-28 07:00:00|324.84|322.84|322.39|320.39|325.14|323.14|322.24|320.24|2146
1724832000000|2024-08-28 08:00:00|322.35|320.35|324.12|322.12|326.61|324.61|321.66|319.66|3908
1724835600000|2024-08-28 09:00:00|324.15|322.15|330.5|328.5|331.26|329.26|322.65|320.65|4096
1724839200000|2024-08-28 10:00:00|330.47|328.47|327.6|325.6|330.59|328.59|327.2|325.2|4717
1724842800000|2024-08-28 11:00:00|327.61|325.61|328.15|326.15|329.56|327.56|326.84|324.84|3596
1724846400000|2024-08-28 12:00:00|328.13|326.13|328.19|326.19|329.9|327.9|327.74|325.74|4675
1724850000000|2024-08-28 13:00:00|328.2|326.2|324.55|322.55|328.54|326.54|324.54|322.54|5839
1724853600000|2024-08-28 14:00:00|324.54|322.54|326.28|324.28|328.96|326.96|324.01|322.01|8010
1724857200000|2024-08-28 15:00:00|326.25|324.25|323.5|321.5|326.25|324.25|321.52|319.52|7644
1724860800000|2024-08-28 16:00:00|323.51|321.51|324.93|322.93|325.86|323.86|315.43|313.43|8389
1724864400000|2024-08-28 17:00:00|324.89|322.89|320.46|318.46|325.05|323.05|320.31|318.31|6542
1724868000000|2024-08-28 18:00:00|320.47|318.47|325.66|323.66|325.8|323.8|319.5|317.5|5824
1724871600000|2024-08-28 19:00:00|325.65|323.65|322.49|320.49|327.52|325.52|321.92|319.92|6532
1724875200000|2024-08-28 20:00:00|322.46|320.46|323.91|321.91|327.5|325.5|321.14|319.14|7419
1724878800000|2024-08-28 21:00:00|323.92|321.92|323.74|321.74|325.3|323.3|322.29|320.29|3357
1724882400000|2024-08-28 22:00:00|323.76|321.76|323.53|321.53|324.1|322.1|320.31|318.31|4008
1724886000000|2024-08-28 23:00:00|323.5|321.5|323.13|321.13|324.44|322.44|322.75|320.75|3310
1724889600000|2024-08-29 00:00:00|323.07|321.07|324.67|322.67|324.67|322.67|322.73|320.73|5382
1724893200000|2024-08-29 01:00:00|324.65|322.65|324.55|322.55|325.95|323.95|323.27|321.27|3958
1724896800000|2024-08-29 02:00:00|324.56|322.56|326.05|324.05|326.22|324.22|323.89|321.89|2941
1724900400000|2024-08-29 03:00:00|326.04|324.04|325.92|323.92|326.72|324.72|325.32|323.32|2286
1724904000000|2024-08-29 04:00:00|325.9|323.9|324.31|322.31|325.92|323.92|324.15|322.15|2394
1724907600000|2024-08-29 05:00:00|324.28|322.28|326.28|324.28|326.46|324.46|324.01|322.01|2286
1724911200000|2024-08-29 06:00:00|326.27|324.27|327.38|325.38|328.63|326.63|325.94|323.94|3516
1724914800000|2024-08-29 07:00:00|327.39|325.39|326.88|324.88|328.34|326.34|326.8|324.8|3283
1724918400000|2024-08-29 08:00:00|326.87|324.87|325.68|323.68|328.16|326.16|325.18|323.18|2168
1724922000000|2024-08-29 09:00:00|325.69|323.69|327.03|325.03|328.54|326.54|325.61|323.61|2519
1724925600000|2024-08-29 10:00:00|326.98|324.98|327.07|325.07|328.2|326.2|326.88|324.88|3508
1724929200000|2024-08-29 11:00:00|327.06|325.06|328.75|326.75|330.81|328.81|326.54|324.54|3037
1724932800000|2024-08-29 12:00:00|328.81|326.81|329.84|327.84|330.71|328.71|328.16|326.16|1822
1724936400000|2024-08-29 13:00:00|329.82|327.82|330.4|328.4|330.59|328.59|328.42|326.42|3188
1724940000000|2024-08-29 14:00:00|330.42|328.42|329.84|327.84|331.01|329.01|328.74|326.74|3037
1724943600000|2024-08-29 15:00:00|329.85|327.85|329.9|327.9|331.88|329.88|329.32|327.32|2312
1724947200000|2024-08-29 16:00:00|329.86|327.86|327.87|325.87|330.8|328.8|327.66|325.66|1476
1724950800000|2024-08-29 17:00:00|327.84|325.84|328.16|326.16|328.64|326.64|326.69|324.69|2322
1724954400000|2024-08-29 18:00:00|328.15|326.15|319.81|317.81|328.21|326.21|319.66|317.66|5647
1724958000000|2024-08-29 19:00:00|319.82|317.82|321.13|319.13|323.17|321.17|319.04|317.04|4858
1724961600000|2024-08-29 20:00:00|321.14|319.14|322.56|320.56|322.88|320.88|320.95|318.95|2485
1724965200000|2024-08-29 21:00:00|322.58|320.58|322.32|320.32|323.35|321.35|322.03|320.03|1739
1724968800000|2024-08-29 22:00:00|322.31|320.31|322.42|320.42|323.29|321.29|319.2|317.2|5074
1724972400000|2024-08-29 23:00:00|322.4|320.4|323.5|321.5|323.56|321.56|321.82|319.82|3385
1724976000000|2024-08-30 00:00:00|323.49|321.49|323.03|321.03|325.02|323.02|322.68|320.68|4496
1724979600000|2024-08-30 01:00:00|322.98|320.98|323.19|321.19|324.02|322.02|321.54|319.54|5872
1724983200000|2024-08-30 02:00:00|323.18|321.18|323.29|321.29|323.82|321.82|322.13|320.13|5245
1724986800000|2024-08-30 03:00:00|323.3|321.3|322.59|320.59|323.31|321.31|321.41|319.41|5539
1724990400000|2024-08-30 04:00:00|322.58|320.58|323.53|321.53|324.11|322.11|322.47|320.47|4066
1724994000000|2024-08-30 05:00:00|323.52|321.52|322.82|320.82|323.66|321.66|321.5|319.5|5013
1724997600000|2024-08-30 06:00:00|322.84|320.84|325.57|323.57|325.86|323.86|321.87|319.87|4322
1725001200000|2024-08-30 07:00:00|325.59|323.59|324.8|322.8|327.06|325.06|324.8|322.8|4022
1725004800000|2024-08-30 08:00:00|324.79|322.79|325.84|323.84|326.84|324.84|324.79|322.79|3426
1725008400000|2024-08-30 09:00:00|325.85|323.85|326.61|324.61|327.11|325.11|325.47|323.47|1552
1725012000000|2024-08-30 10:00:00|327.6|325.6|326.31|324.31|327.6|325.6|325.38|323.38|2208
1725015600000|2024-08-30 11:00:00|326.22|324.22|325.68|323.68|326.72|324.72|325.22|323.22|2721
1725019200000|2024-08-30 12:00:00|325.62|323.62|326.25|324.25|328.11|326.11|325.46|323.46|4348
1725022800000|2024-08-30 13:00:00|326.24|324.24|325.49|323.49|327.03|325.03|321.68|319.68|5563
1725026400000|2024-08-30 14:00:00|325.5|323.5|319.27|317.27|327.06|325.06|319.24|317.24|8274
1725030000000|2024-08-30 15:00:00|319.24|317.24|317.41|315.41|321.24|319.24|315.93|313.93|8379
1725033600000|2024-08-30 16:00:00|317.42|315.42|321.15|319.15|322.14|320.14|316.01|314.01|7299
1725037200000|2024-08-30 17:00:00|321.21|319.21|323.23|321.23|323.56|321.56|320.32|318.32|5548
1725040800000|2024-08-30 18:00:00|323.22|321.22|326.86|324.86|326.96|324.96|323.02|321.02|6415
1725044400000|2024-08-30 19:00:00|326.88|324.88|325.34|323.34|326.88|324.88|322.97|320.97|5505
1725048000000|2024-08-30 20:00:00|325.33|323.33|324.5|322.5|325.47|323.47|323.67|321.67|2756
1725102000000|2024-08-31 11:00:00|324.53|322.53|324.29|322.29|324.73|322.73|324.26|322.26|350
1725105600000|2024-08-31 12:00:00|324.36|322.36|324.86|322.86|325.15|323.15|323.76|321.76|2288
1725109200000|2024-08-31 13:00:00|324.88|322.88|323.15|321.15|325.29|323.29|323.1|321.1|2574
1725112800000|2024-08-31 14:00:00|323.14|321.14|323.82|321.82|324.83|322.83|322.79|320.79|2617
1725116400000|2024-08-31 15:00:00|323.81|321.81|323.58|321.58|324.02|322.02|322.5|320.5|1695
1725120000000|2024-08-31 16:00:00|323.61|321.61|322.56|320.56|323.66|321.66|321.81|319.81|2523
1725123600000|2024-08-31 17:00:00|322.54|320.54|322.89|320.89|323.48|321.48|321.04|319.04|3789
1725127200000|2024-08-31 18:00:00|322.88|320.88|322.97|320.97|324.56|322.56|322.53|320.53|4050
1725130800000|2024-08-31 19:00:00|322.96|320.96|322.96|320.96|323.38|321.38|322.47|320.47|3260
1725134400000|2024-08-31 20:00:00|322.97|320.97|323.46|321.46|323.7|321.7|322.36|320.36|1993
1725138000000|2024-08-31 21:00:00|323.47|321.47|324.27|322.27|324.95|322.95|323.36|321.36|1004
1725141600000|2024-08-31 22:00:00|324.26|322.26|323.57|321.57|324.62|322.62|323.5|321.5|2112
1725145200000|2024-08-31 23:00:00|323.56|321.56|323.34|321.34|323.87|321.87|322.86|320.86|1707
1725148800000|2024-09-01 00:00:00|323.35|321.35|323.32|321.32|323.78|321.78|322.7|320.7|2571
1725152400000|2024-09-01 01:00:00|323.31|321.31|321.29|319.29|323.52|321.52|321.28|319.28|3696
1725156000000|2024-09-01 02:00:00|321.28|319.28|321.68|319.68|321.68|319.68|319.39|317.39|4951
1725159600000|2024-09-01 03:00:00|321.67|319.67|321.8|319.8|322.4|320.4|321.24|319.24|2410
1725163200000|2024-09-01 04:00:00|321.76|319.76|321.64|319.64|322.23|320.23|320.74|318.74|2068
1725166800000|2024-09-01 05:00:00|321.62|319.62|319|317|321.91|319.91|318.36|316.36|4507
1725170400000|2024-09-01 06:00:00|318.99|316.99|320.74|318.74|321.18|319.18|318.85|316.85|2300
1725174000000|2024-09-01 07:00:00|320.71|318.71|322.03|320.03|322.03|320.03|319.92|317.92|2464
1725177600000|2024-09-01 08:00:00|321.98|319.98|320.29|318.29|322.14|320.14|320.28|318.28|2750
1725181200000|2024-09-01 09:00:00|320.27|318.27|320.43|318.43|321.31|319.31|319.58|317.58|2496
1725184800000|2024-09-01 10:00:00|320.44|318.44|318.98|316.98|320.62|318.62|318.79|316.79|3484
1725188400000|2024-09-01 11:00:00|318.99|316.99|320.98|318.98|321.07|319.07|318.64|316.64|2624
1725192000000|2024-09-01 12:00:00|321|319|320.08|318.08|321.41|319.41|319.51|317.51|3173
1725195600000|2024-09-01 13:00:00|320.07|318.07|319.46|317.46|320.44|318.44|317.23|315.23|4531
1725199200000|2024-09-01 14:00:00|319.47|317.47|318.86|316.86|319.85|317.85|316.01|314.01|6844
1725202800000|2024-09-01 15:00:00|318.85|316.85|320.95|318.95|322.15|320.15|318.25|316.25|5393
1725206400000|2024-09-01 16:00:00|320.96|318.96|320.24|318.24|322.23|320.23|319.62|317.62|4939
1725210000000|2024-09-01 17:00:00|320.25|318.25|318.55|316.55|321.08|319.08|317.29|315.29|4419
1725213600000|2024-09-01 18:00:00|318.54|316.54|321.18|319.18|322.18|320.18|318.54|316.54|4863
1725217200000|2024-09-01 19:00:00|321.19|319.19|323.16|318.16|323.29|320.61|320.62|316.92|4355
1725220800000|2024-09-01 20:00:00|323.17|318.17|323.59|318.59|324.38|319.38|323.03|318.03|3473
1725224400000|2024-09-01 21:00:00|323.6|318.6|320.5|318.5|323.67|320.28|318.73|316.73|2448
1725228000000|2024-09-01 22:00:00|320.49|318.49|312.27|310.27|320.65|318.65|311.58|309.58|6691
1725231600000|2024-09-01 23:00:00|312.25|310.25|313.57|311.57|314.52|312.52|311.77|309.77|6132
1725235200000|2024-09-02 00:00:00|313.55|311.55|315.02|313.02|315.49|313.49|312.9|310.9|5922
1725238800000|2024-09-02 01:00:00|315.04|313.04|314.95|312.95|316.02|314.02|314|312|5308
1725242400000|2024-09-02 02:00:00|314.93|312.93|314.77|312.77|316.75|314.75|313.84|311.84|4475
1725246000000|2024-09-02 03:00:00|314.72|312.72|316.18|314.18|316.25|314.25|314.58|312.58|4847
1725249600000|2024-09-02 04:00:00|316.16|314.16|313.39|311.39|316.38|314.38|313.36|311.36|3343
1725253200000|2024-09-02 05:00:00|313.38|311.38|315.03|313.03|316.09|314.09|313.13|311.13|4421
1725256800000|2024-09-02 06:00:00|315.04|313.04|314.36|312.36|315.89|313.89|314.2|312.2|3173
1725260400000|2024-09-02 07:00:00|314.37|312.37|316.88|314.88|317.4|315.4|311.71|309.71|2600
1725264000000|2024-09-02 08:00:00|316.85|314.85|318.43|316.43|320.21|318.21|315.29|313.29|5500
1725267600000|2024-09-02 09:00:00|318.44|316.44|321.06|319.06|321.37|319.37|317.99|315.99|4721
1725271200000|2024-09-02 10:00:00|321.04|319.04|325.74|323.74|325.82|323.82|320.96|318.96|5479
1725274800000|2024-09-02 11:00:00|325.71|323.71|323.41|321.41|325.91|323.91|323.38|321.38|3569
1725278400000|2024-09-02 12:00:00|323.4|321.4|321.94|319.94|325.12|323.12|320.1|318.1|3374
1725282000000|2024-09-02 13:00:00|321.92|319.92|319.99|317.99|322.68|320.68|319.99|317.99|3078
1725285600000|2024-09-02 14:00:00|319.98|317.98|322.31|320.31|322.77|320.77|318.86|316.86|4616
1725289200000|2024-09-02 15:00:00|322.28|320.28|322.01|320.01|323.44|321.44|321.83|319.83|4185
1725292800000|2024-09-02 16:00:00|322.02|320.02|321.09|319.09|322.95|320.95|320.72|318.72|3849
1725296400000|2024-09-02 17:00:00|321.08|319.08|322.63|320.63|322.69|320.69|320.81|318.81|1963
1725300000000|2024-09-02 18:00:00|322.64|320.64|322.57|320.57|323.26|321.26|321.47|319.47|3196
1725303600000|2024-09-02 19:00:00|322.55|320.55|322.8|320.8|322.99|320.99|321.96|319.96|1898
1725307200000|2024-09-02 20:00:00|322.82|320.82|325.53|323.53|326.71|324.71|322.67|320.67|3393
1725310800000|2024-09-02 21:00:00|325.54|323.54|325.13|323.13|326.43|324.43|324.15|322.15|2814
1725314400000|2024-09-02 22:00:00|325.14|323.14|324.72|322.72|325.86|323.86|324.37|322.37|2164
1725318000000|2024-09-02 23:00:00|324.73|322.73|324.63|322.63|325.44|323.44|324.34|322.34|2555
1725321600000|2024-09-03 00:00:00|324.64|322.64|325.09|323.09|325.12|323.12|323.55|321.55|2271
1725325200000|2024-09-03 01:00:00|325.07|323.07|325.72|323.72|326|324|324.31|322.31|2721
1725328800000|2024-09-03 02:00:00|325.71|323.71|324.67|322.67|327.11|325.11|324.52|322.52|4790
1725332400000|2024-09-03 03:00:00|324.7|322.7|322.93|320.93|324.94|322.94|322.56|320.56|2971
1725336000000|2024-09-03 04:00:00|322.92|320.92|322.77|320.77|323.56|321.56|322.01|320.01|3173
1725339600000|2024-09-03 05:00:00|322.79|320.79|323|321|323.45|321.45|321.83|319.83|2159
1725343200000|2024-09-03 06:00:00|322.95|320.95|321.1|319.1|323|321|321.07|319.07|1743
1725346800000|2024-09-03 07:00:00|321.11|319.11|322.41|320.41|322.66|320.66|321.11|319.11|1698
1725350400000|2024-09-03 08:00:00|322.42|320.42|320.13|318.13|322.55|320.55|319.49|317.49|2348
1725354000000|2024-09-03 09:00:00|320.16|318.16|320.69|318.69|321.28|319.28|320.16|318.16|1633
1725357600000|2024-09-03 10:00:00|320.68|318.68|321.67|319.67|322.29|320.29|320.54|318.54|1536
1725361200000|2024-09-03 11:00:00|321.66|319.66|321.88|319.88|321.94|319.94|321.02|319.02|1546
1725364800000|2024-09-03 12:00:00|321.85|319.85|322.04|320.04|322.92|320.92|321.52|319.52|2013
1725368400000|2024-09-03 13:00:00|322.06|320.06|318.22|316.22|322.9|320.9|316.91|314.91|4174
1725372000000|2024-09-03 14:00:00|318.2|316.2|315.11|313.11|318.2|316.2|314.79|312.79|5769
1725375600000|2024-09-03 15:00:00|315.12|313.12|313.74|311.74|316.61|314.61|313.26|311.26|4002
1725379200000|2024-09-03 16:00:00|313.72|311.72|312.54|310.54|314.71|312.71|312|310|4826
1725382800000|2024-09-03 17:00:00|312.52|310.52|316.54|314.54|318.07|316.07|312.15|310.15|3610
1725386400000|2024-09-03 18:00:00|316.53|314.53|313.59|311.59|317.63|315.63|312.88|310.88|3797
1725390000000|2024-09-03 19:00:00|313.6|311.6|312.26|310.26|314.06|312.06|310.71|308.71|4325
1725393600000|2024-09-03 20:00:00|312.28|310.28|314.97|312.97|317.09|315.09|312.23|310.23|4626
1725397200000|2024-09-03 21:00:00|314.98|312.98|312.75|310.75|316.29|314.29|311.78|309.78|2375
1725400800000|2024-09-03 22:00:00|312.72|310.72|312.78|310.78|314.5|312.5|311.81|309.81|2808
1725404400000|2024-09-03 23:00:00|312.79|310.79|309.75|307.75|313.1|311.1|309.45|307.45|3050
1725408000000|2024-09-04 00:00:00|309.74|307.74|307.49|305.49|312.46|310.46|307.17|305.17|5338
1725411600000|2024-09-04 01:00:00|307.58|305.58|308.03|306.03|308.88|306.88|297.01|295.01|6998
1725415200000|2024-09-04 02:00:00|307.97|305.97|308.88|306.88|310.02|308.02|307.4|305.4|2883
1725418800000|2024-09-04 03:00:00|308.86|306.86|310.52|308.52|311.41|309.41|308.77|306.77|2446
1725422400000|2024-09-04 04:00:00|310.53|308.53|311.77|309.77|311.82|309.82|310.4|308.4|1619
1725426000000|2024-09-04 05:00:00|311.72|309.72|309.57|307.57|311.75|309.75|309.22|307.22|1753
1725429600000|2024-09-04 06:00:00|309.55|307.55|311.42|309.42|312.63|310.63|309.32|307.32|2505
1725433200000|2024-09-04 07:00:00|311.4|309.4|313.29|311.29|315.13|313.13|311.28|309.28|3348
1725436800000|2024-09-04 08:00:00|313.3|311.3|314.92|312.92|315.08|313.08|313.01|311.01|2412
1725440400000|2024-09-04 09:00:00|314.89|312.89|313.05|311.05|315.58|313.58|312.88|310.88|2741
1725444000000|2024-09-04 10:00:00|313.06|311.06|311.48|309.48|313.88|311.88|311.45|309.45|4011
1725447600000|2024-09-04 11:00:00|311.47|309.47|310.57|308.57|312.36|310.36|310.54|308.54|3008
1725451200000|2024-09-04 12:00:00|310.58|308.58|310.18|308.18|311.35|309.35|309.44|307.44|3578
1725454800000|2024-09-04 13:00:00|310.16|308.16|310.22|308.22|310.65|308.65|308.36|306.36|4652
1725458400000|2024-09-04 14:00:00|310.23|308.23|314.97|312.97|315.24|313.24|309.3|307.3|7882
1725462000000|2024-09-04 15:00:00|315.04|313.04|317.97|315.97|318.84|316.84|313.26|311.26|6334
1725465600000|2024-09-04 16:00:00|317.98|315.98|319.53|317.53|320.44|318.44|316.65|314.65|6501
1725469200000|2024-09-04 17:00:00|319.52|317.52|315.27|313.27|319.93|317.93|315.24|313.24|5058
1725472800000|2024-09-04 18:00:00|315.28|313.28|314.81|312.81|316.6|314.6|314.53|312.53|3637
1725476400000|2024-09-04 19:00:00|314.83|312.83|315.74|313.74|316.05|314.05|314.73|312.73|3169
1725480000000|2024-09-04 20:00:00|315.72|313.72|315.88|313.88|316.36|314.36|314.95|312.95|3039
1725483600000|2024-09-04 21:00:00|315.87|313.87|316.3|314.3|316.65|314.65|315.22|313.22|1437
1725487200000|2024-09-04 22:00:00|316.34|314.34|316.26|314.26|317.43|315.43|315.53|313.53|3069
1725490800000|2024-09-04 23:00:00|316.2|314.2|316.24|314.24|317.31|315.31|315.73|313.73|2228
1725494400000|2024-09-05 00:00:00|316.25|314.25|316.31|314.31|317.77|315.77|316.02|314.02|3863
1725498000000|2024-09-05 01:00:00|316.36|314.36|317.32|315.32|317.93|315.93|316.1|314.1|3124
1725501600000|2024-09-05 02:00:00|317.31|315.31|314.02|312.02|317.61|315.61|313.94|311.94|3542
1725505200000|2024-09-05 03:00:00|314|312|309.95|307.95|314.03|312.03|309.2|307.2|5279
1725508800000|2024-09-05 04:00:00|309.96|307.96|311.24|309.24|311.79|309.79|309.58|307.58|3703
1725512400000|2024-09-05 05:00:00|311.25|309.25|310.33|308.33|311.42|309.42|309.2|307.2|3191
1725516000000|2024-09-05 06:00:00|310.32|308.32|309.99|307.99|310.71|308.71|306.79|304.79|4223
1725519600000|2024-09-05 07:00:00|310.01|308.01|311.67|309.67|311.83|309.83|309.47|307.47|3024
1725523200000|2024-09-05 08:00:00|311.66|309.66|310.4|308.4|312.31|310.31|309.56|307.56|3181
1725526800000|2024-09-05 09:00:00|310.41|308.41|309.81|307.81|310.43|308.43|308.52|306.52|4005
1725530400000|2024-09-05 10:00:00|309.8|307.8|310.13|308.13|310.25|308.25|308.91|306.91|2639
1725534000000|2024-09-05 11:00:00|310.12|308.12|309.94|307.94|311.01|309.01|309.74|307.74|2679
1725537600000|2024-09-05 12:00:00|309.93|307.93|309.87|307.87|310.93|308.93|308.95|306.95|5208
1725541200000|2024-09-05 13:00:00|309.88|307.88|312.01|310.01|312.58|310.58|309.86|307.86|5213
1725544800000|2024-09-05 14:00:00|312.02|310.02|309.02|307.02|313.31|311.31|308.29|306.29|6690
1725548400000|2024-09-05 15:00:00|309|307|306.89|304.89|310.19|308.19|304.83|302.83|6396
1725552000000|2024-09-05 16:00:00|306.9|304.9|306.9|304.9|307.78|305.78|305.79|303.79|5565
1725555600000|2024-09-05 17:00:00|306.94|304.94|308.35|306.35|309.31|307.31|306.5|304.5|4947
1725559200000|2024-09-05 18:00:00|308.36|306.36|307.99|305.99|308.69|306.69|307.68|305.68|2930
1725562800000|2024-09-05 19:00:00|307.95|305.95|306.53|304.53|308.09|306.09|304.51|302.51|4057
1725566400000|2024-09-05 20:00:00|306.52|304.52|306.84|304.84|307.4|305.4|305.69|303.69|2649
1725570000000|2024-09-05 21:00:00|306.86|304.86|307.52|305.52|307.54|305.54|305.62|303.62|930
1725573600000|2024-09-05 22:00:00|307.56|305.56|308.19|306.19|308.37|306.37|305.94|303.94|2077
1725577200000|2024-09-05 23:00:00|308.17|306.17|308.49|306.49|308.57|306.57|307.7|305.7|1952
1725580800000|2024-09-06 00:00:00|308.5|306.5|307.86|305.86|308.59|306.59|306.7|304.7|3292
1725584400000|2024-09-06 01:00:00|307.87|305.87|310.21|308.21|310.53|308.53|306.97|304.97|5592
1725588000000|2024-09-06 02:00:00|310.22|308.22|311.55|309.55|312.15|310.15|310.02|308.02|4274
1725591600000|2024-09-06 03:00:00|311.56|309.56|310.7|308.7|312.34|310.34|310.55|308.55|3190
1725595200000|2024-09-06 04:00:00|310.72|308.72|310.28|308.28|311.28|309.28|310.21|308.21|3064
1725598800000|2024-09-06 05:00:00|310.26|308.26|310.64|308.64|311|309|309.18|307.18|2887
1725602400000|2024-09-06 06:00:00|310.65|308.65|311.03|309.03|311.04|309.04|310.05|308.05|3321
1725606000000|2024-09-06 07:00:00|311.02|309.02|309.66|307.66|311.2|309.2|306.1|304.1|6200
1725609600000|2024-09-06 08:00:00|309.69|307.69|311.13|309.13|311.27|309.27|309.37|307.37|4516
1725613200000|2024-09-06 09:00:00|311.14|309.14|311.59|309.59|312.04|310.04|310.42|308.42|4578
1725616800000|2024-09-06 10:00:00|311.58|309.58|312.16|310.16|313.19|311.19|310.58|308.58|4074
1725620400000|2024-09-06 11:00:00|312.15|310.15|310.96|308.96|312.44|310.44|310.54|308.54|3125
1725624000000|2024-09-06 12:00:00|310.94|308.94|313.13|311.13|313.61|311.61|309.65|307.65|6931
1725627600000|2024-09-06 13:00:00|313.11|311.11|308.81|306.81|313.73|311.73|307.52|305.52|7962
1725631200000|2024-09-06 14:00:00|308.83|306.83|305.51|303.51|308.96|306.96|303.68|301.68|9464
1725634800000|2024-09-06 15:00:00|305.54|303.54|303.81|301.81|306.97|304.97|300.29|298.29|8162
1725638400000|2024-09-06 16:00:00|303.82|301.82|301.44|299.44|304.54|302.54|299.91|297.91|7617
1725642000000|2024-09-06 17:00:00|301.45|299.45|299.59|297.59|302.53|300.53|298.24|296.24|6342
1725645600000|2024-09-06 18:00:00|299.61|297.61|296.31|294.31|299.82|297.82|296.31|294.31|5662
1725649200000|2024-09-06 19:00:00|296.3|294.3|297.81|295.81|299.45|297.45|296|294|7124
1725652800000|2024-09-06 20:00:00|297.8|295.8|291.32|289.32|298.47|296.47|290.86|288.86|6857
1725692400000|2024-09-07 07:00:00|291.35|289.35|291.35|289.35|291.35|289.35|291.35|289.35|1
1725771600000|2024-09-08 05:00:00|305.65|303.65|304.61|302.61|306.12|304.12|304.53|302.53|958
1725775200000|2024-09-08 06:00:00|304.68|302.68|304.54|302.54|304.99|302.99|304.26|302.26|992
1725778800000|2024-09-08 07:00:00|304.55|302.55|305.44|303.44|306.13|304.13|304.25|302.25|2002
1725782400000|2024-09-08 08:00:00|305.45|303.45|305.82|303.82|305.94|303.94|304.71|302.71|1689
1725786000000|2024-09-08 09:00:00|305.84|303.84|304.03|302.03|306.71|304.71|304.03|302.03|2350
1725789600000|2024-09-08 10:00:00|304.05|302.05|305.01|303.01|305.07|303.07|304.01|302.01|1030
1725793200000|2024-09-08 11:00:00|305.02|303.02|304.24|302.24|305.65|303.65|304.06|302.06|1187
1725796800000|2024-09-08 12:00:00|304.25|302.25|302.26|300.26|304.53|302.53|301.69|299.69|2619
1725800400000|2024-09-08 13:00:00|302.25|300.25|303.8|301.8|304.03|302.03|301.29|299.29|2529
1725804000000|2024-09-08 14:00:00|303.79|301.79|302.13|300.13|303.94|301.94|302.11|300.11|2527
1725807600000|2024-09-08 15:00:00|302.14|300.14|301.1|299.1|302.62|300.62|300.95|298.95|3794
1725811200000|2024-09-08 16:00:00|301.11|299.11|300.48|298.48|301.81|299.81|300.15|298.15|2913
1725814800000|2024-09-08 17:00:00|300.46|298.46|304.21|302.21|304.25|302.25|300.42|298.42|2366
1725818400000|2024-09-08 18:00:00|304.2|302.2|302.86|300.86|304.34|302.34|302.59|300.59|1869
1725822000000|2024-09-08 19:00:00|302.87|300.87|304.45|299.45|304.64|301.39|302.51|299.02|1074
1725825600000|2024-09-08 20:00:00|304.47|299.47|304.85|299.85|304.9|299.9|303.89|298.89|1310
1725829200000|2024-09-08 21:00:00|304.83|299.83|304.26|302.26|305.32|303.32|303.51|299.83|1462
1725832800000|2024-09-08 22:00:00|304.24|302.24|305.34|303.34|309.24|307.24|304.09|302.09|5272
1725836400000|2024-09-08 23:00:00|305.35|303.35|306.27|304.27|307.29|305.29|304.7|302.7|3621
1725840000000|2024-09-09 00:00:00|306.28|304.28|307.83|305.83|308.5|306.5|305.88|303.88|4532
1725843600000|2024-09-09 01:00:00|307.84|305.84|308.28|306.28|309.06|307.06|307.08|305.08|5714
1725847200000|2024-09-09 02:00:00|308.26|306.26|307.93|305.93|308.37|306.37|306.46|304.46|3541
1725850800000|2024-09-09 03:00:00|307.95|305.95|307.81|305.81|308.22|306.22|306.23|304.23|3545
1725854400000|2024-09-09 04:00:00|307.79|305.79|307.25|305.25|308.2|306.2|306.54|304.54|2887
1725858000000|2024-09-09 05:00:00|307.24|305.24|306.28|304.28|307.42|305.42|305.85|303.85|2775
1725861600000|2024-09-09 06:00:00|306.27|304.27|307.96|305.96|308.02|306.02|306.08|304.08|2939
1725865200000|2024-09-09 07:00:00|307.99|305.99|308.83|306.83|309.21|307.21|307.31|305.31|2956
1725868800000|2024-09-09 08:00:00|308.79|306.79|311.83|309.83|311.83|309.83|308.79|306.79|4073
1725872400000|2024-09-09 09:00:00|311.84|309.84|310.59|308.59|314.03|312.03|310.46|308.46|3905
1725876000000|2024-09-09 10:00:00|310.6|308.6|311.57|309.57|312.42|310.42|310.47|308.47|3446
1725879600000|2024-09-09 11:00:00|311.59|309.59|311.49|309.49|311.7|309.7|310.23|308.23|2820
1725883200000|2024-09-09 12:00:00|311.5|309.5|312.75|310.75|312.94|310.94|309.92|307.92|3833
1725886800000|2024-09-09 13:00:00|312.76|310.76|313.21|311.21|313.94|311.94|312.17|310.17|5736
1725890400000|2024-09-09 14:00:00|313.24|311.24|310.28|308.28|313.9|311.9|309.17|307.17|6758
1725894000000|2024-09-09 15:00:00|310.24|308.24|314.46|312.46|315.51|313.51|310.19|308.19|5808
1725897600000|2024-09-09 16:00:00|314.47|312.47|321.38|319.38|322.03|320.03|314.39|312.39|6507
1725901200000|2024-09-09 17:00:00|321.4|319.4|322.85|320.85|323.99|321.99|321.26|319.26|5558
1725904800000|2024-09-09 18:00:00|322.86|320.86|321.8|319.8|323.45|321.45|320.84|318.84|5272
1725908400000|2024-09-09 19:00:00|321.79|319.79|322.9|320.9|323.09|321.09|321.4|319.4|5321
1725912000000|2024-09-09 20:00:00|322.89|320.89|322.42|320.42|323.06|321.06|321.67|319.67|3783
1725915600000|2024-09-09 21:00:00|322.46|320.46|324.04|322.04|326.95|324.95|322.22|320.22|3594
1725919200000|2024-09-09 22:00:00|324.03|322.03|322.66|320.66|324.58|322.58|321.74|319.74|2755
1725922800000|2024-09-09 23:00:00|322.65|320.65|323.3|321.3|324.93|322.93|322.01|320.01|3025
1725926400000|2024-09-10 00:00:00|323.32|321.32|322.5|320.5|323.56|321.56|320.94|318.94|4459
1725930000000|2024-09-10 01:00:00|322.51|320.51|321.29|319.29|322.97|320.97|320.86|318.86|3446
1725933600000|2024-09-10 02:00:00|321.35|319.35|319.9|317.9|321.38|319.38|319|317|2108
1725937200000|2024-09-10 03:00:00|319.89|317.89|319.6|317.6|320.75|318.75|319.44|317.44|1484
1725940800000|2024-09-10 04:00:00|319.59|317.59|321.52|319.52|321.69|319.69|319.58|317.58|1518
1725944400000|2024-09-10 05:00:00|321.53|319.53|322.86|320.86|323.05|321.05|320.73|318.73|2751
1725948000000|2024-09-10 06:00:00|322.85|320.85|322.74|320.74|322.92|320.92|321.64|319.64|1825
1725951600000|2024-09-10 07:00:00|322.75|320.75|324.69|322.69|325.51|323.51|322.38|320.38|3296
1725955200000|2024-09-10 08:00:00|324.68|322.68|324.64|322.64|326.42|324.42|324.23|322.23|4405
1725958800000|2024-09-10 09:00:00|324.62|322.62|324.94|322.94|325.62|323.62|323.6|321.6|4176
1725962400000|2024-09-10 10:00:00|324.95|322.95|324.34|322.34|325.31|323.31|323.56|321.56|3035
1725966000000|2024-09-10 11:00:00|324.35|322.35|324.66|322.66|324.9|322.9|323.57|321.57|3176
1725969600000|2024-09-10 12:00:00|324.65|322.65|323.91|321.91|325.18|323.18|323.6|321.6|3368
1725973200000|2024-09-10 13:00:00|323.89|321.89|323.76|321.76|324.82|322.82|322.66|320.66|5089
1725976800000|2024-09-10 14:00:00|323.77|321.77|324.84|322.84|325|323|321.49|319.49|6507
1725980400000|2024-09-10 15:00:00|324.8|322.8|325.68|323.68|328.93|326.93|324.4|322.4|5009
1725984000000|2024-09-10 16:00:00|325.71|323.71|327.54|325.54|328.03|326.03|325.27|323.27|3912
1725987600000|2024-09-10 17:00:00|327.55|325.55|328.14|326.14|328.69|326.69|327.27|325.27|3011
1725991200000|2024-09-10 18:00:00|328.11|326.11|330.24|328.24|331.89|329.89|328.11|326.11|4894
1725994800000|2024-09-10 19:00:00|330.23|328.23|331.81|329.81|332.42|330.42|328.98|326.98|4457
1725998400000|2024-09-10 20:00:00|331.83|329.83|331.01|329.01|332.85|330.85|330.98|328.98|3942
1726002000000|2024-09-10 21:00:00|331.02|329.02|329.36|327.36|331.56|329.56|328.97|326.97|2025
1726005600000|2024-09-10 22:00:00|329.35|327.35|331.16|329.16|331.93|329.93|329.14|327.14|1611
1726009200000|2024-09-10 23:00:00|331.15|329.15|330.47|328.47|331.55|329.55|330.15|328.15|2509
1726012800000|2024-09-11 00:00:00|330.48|328.48|329.35|327.35|330.81|328.81|328.5|326.5|3355
1726016400000|2024-09-11 01:00:00|329.36|327.36|326.21|324.21|329.78|327.78|324.41|322.41|6012
1726020000000|2024-09-11 02:00:00|326.22|324.22|327.58|325.58|328.58|326.58|326.05|324.05|4366
1726023600000|2024-09-11 03:00:00|327.54|325.54|326.56|324.56|327.72|325.72|326.14|324.14|3476
1726027200000|2024-09-11 04:00:00|326.55|324.55|323.99|321.99|326.55|324.55|322.37|320.37|4099
1726030800000|2024-09-11 05:00:00|323.98|321.98|322.02|320.02|324|322|320.76|318.76|3711
1726034400000|2024-09-11 06:00:00|322.06|320.06|324.54|322.54|325.16|323.16|321.6|319.6|2566
1726038000000|2024-09-11 07:00:00|324.56|322.56|327.19|325.19|327.19|325.19|324.56|322.56|2686
1726041600000|2024-09-11 08:00:00|327.14|325.14|326.43|324.43|327.98|325.98|325.49|323.49|3507
1726045200000|2024-09-11 09:00:00|326.4|324.4|328.6|326.6|329.3|327.3|326.15|324.15|4587
1726048800000|2024-09-11 10:00:00|328.59|326.59|327.49|325.49|328.86|326.86|326.17|324.17|4848
1726052400000|2024-09-11 11:00:00|327.48|325.48|329.02|327.02|329.89|327.89|327.48|325.48|4514
1726056000000|2024-09-11 12:00:00|329|327|330.61|328.61|330.87|328.87|326.44|324.44|6088
1726059600000|2024-09-11 13:00:00|330.59|328.59|326.37|324.37|333.57|331.57|325.99|323.99|7349
1726063200000|2024-09-11 14:00:00|326.33|324.33|326.34|324.34|327.88|325.88|322.91|320.91|8060
1726066800000|2024-09-11 15:00:00|326.36|324.36|333.31|331.31|335.93|333.93|325.1|323.1|6130
1726070400000|2024-09-11 16:00:00|333.3|331.3|337.26|335.26|338.77|336.77|332.83|330.83|6898
1726074000000|2024-09-11 17:00:00|337.24|335.24|342.78|340.78|344.35|342.35|337.12|335.12|6340
1726077600000|2024-09-11 18:00:00|342.79|340.79|339.89|337.89|344.83|342.83|339.5|337.5|5516
1726081200000|2024-09-11 19:00:00|339.84|337.84|338.49|336.49|340.19|338.19|337.95|335.95|3970
1726084800000|2024-09-11 20:00:00|338.54|336.54|338.38|336.38|339.73|337.73|338.25|336.25|2412
1726088400000|2024-09-11 21:00:00|338.35|336.35|336.86|334.86|339.16|337.16|336.84|334.84|1642
1726092000000|2024-09-11 22:00:00|336.93|334.93|337.04|335.04|337.33|335.33|335.37|333.37|1683
1726095600000|2024-09-11 23:00:00|337.03|335.03|338.49|336.49|338.91|336.91|336.68|334.68|2081
1726099200000|2024-09-12 00:00:00|338.5|336.5|338.88|336.88|341.42|339.42|338.43|336.43|4123
1726102800000|2024-09-12 01:00:00|338.89|336.89|339.15|337.15|339.64|337.64|337.18|335.18|4294
1726106400000|2024-09-12 02:00:00|339.16|337.16|339.29|337.29|341.62|339.62|337.7|335.7|4679
1726110000000|2024-09-12 03:00:00|339.31|337.31|340.51|338.51|341.78|339.78|339.29|337.29|3316
1726113600000|2024-09-12 04:00:00|340.5|338.5|339.95|337.95|341.18|339.18|339.36|337.36|3300
1726117200000|2024-09-12 05:00:00|339.94|337.94|339.38|337.38|340.34|338.34|338.86|336.86|2723
1726120800000|2024-09-12 06:00:00|339.35|337.35|336.08|334.08|339.51|337.51|335.39|333.39|3500
1726124400000|2024-09-12 07:00:00|336.09|334.09|335.91|333.91|336.57|334.57|335.69|333.69|1263
1726128000000|2024-09-12 08:00:00|335.92|333.92|336.02|334.02|337.06|335.06|335.57|333.57|3501
1726131600000|2024-09-12 09:00:00|336.04|334.04|334.44|332.44|336.79|334.79|334.34|332.34|3205
1726135200000|2024-09-12 10:00:00|334.62|332.62|334.66|332.66|335.15|333.15|334.35|332.35|2181
1726138800000|2024-09-12 11:00:00|334.65|332.65|335.55|333.55|336.33|334.33|333.96|331.96|3979
1726142400000|2024-09-12 12:00:00|335.53|333.53|334.11|332.11|335.67|333.67|333.13|331.13|5648
1726146000000|2024-09-12 13:00:00|334.1|332.1|334.63|332.63|336.63|334.63|333.14|331.14|4471
1726149600000|2024-09-12 14:00:00|334.64|332.64|333.96|331.96|337.56|335.56|333.92|331.92|6675
1726153200000|2024-09-12 15:00:00|333.97|331.97|331.46|329.46|335.41|333.41|331.07|329.07|6152
1726156800000|2024-09-12 16:00:00|331.44|329.44|333.4|331.4|333.73|331.73|331.38|329.38|5141
1726160400000|2024-09-12 17:00:00|333.41|331.41|335.09|333.09|335.39|333.39|333.29|331.29|4861
1726164000000|2024-09-12 18:00:00|335.11|333.11|333.39|331.39|335.13|333.13|332.33|330.33|4509
1726167600000|2024-09-12 19:00:00|333.4|331.4|334.59|332.59|334.61|332.61|333.02|331.02|4019
1726171200000|2024-09-12 20:00:00|334.58|332.58|332.79|330.79|334.59|332.59|332.51|330.51|2266
1726174800000|2024-09-12 21:00:00|332.78|330.78|332.46|330.46|333.82|331.82|331.92|329.92|1960
1726178400000|2024-09-12 22:00:00|332.44|330.44|334.23|332.23|334.87|332.87|332.42|330.42|1623
1726182000000|2024-09-12 23:00:00|334.22|332.22|333.91|331.91|334.74|332.74|333.76|331.76|2940
1726185600000|2024-09-13 00:00:00|333.89|331.89|332.33|330.33|334.29|332.29|332.27|330.27|3323
1726189200000|2024-09-13 01:00:00|332.36|330.36|332.84|330.84|333.51|331.51|331.28|329.28|3678
1726192800000|2024-09-13 02:00:00|332.85|330.85|332.14|330.14|333.16|331.16|332.09|330.09|1985
1726196400000|2024-09-13 03:00:00|332.08|330.08|331.23|329.23|332.33|330.33|331.23|329.23|2052
1726200000000|2024-09-13 04:00:00|331.22|329.22|330.46|328.46|331.76|329.76|330.41|328.41|2036
1726203600000|2024-09-13 05:00:00|330.5|328.5|330.91|328.91|331.45|329.45|330.33|328.33|2508
1726207200000|2024-09-13 06:00:00|330.92|328.92|329.1|327.1|330.98|328.98|328.7|326.7|2805
1726210800000|2024-09-13 07:00:00|329.11|327.11|330.06|328.06|330.35|328.35|328.64|326.64|3046
1726214400000|2024-09-13 08:00:00|330.07|328.07|329.48|327.48|330.28|328.28|329.18|327.18|1791
1726218000000|2024-09-13 09:00:00|329.46|327.46|329.63|327.63|330.63|328.63|329.08|327.08|3466
1726221600000|2024-09-13 10:00:00|329.62|327.62|332.77|330.77|332.78|330.78|329.41|327.41|3956
1726225200000|2024-09-13 11:00:00|332.75|330.75|328.91|326.91|332.76|330.76|328.64|326.64|3961
1726228800000|2024-09-13 12:00:00|328.93|326.93|329.97|327.97|330.17|328.17|327.94|325.94|5202
1726232400000|2024-09-13 13:00:00|329.96|327.96|331.07|329.07|331.32|329.32|329.23|327.23|4653
1726236000000|2024-09-13 14:00:00|331.08|329.08|332.52|330.52|333.26|331.26|330.35|328.35|6139
1726239600000|2024-09-13 15:00:00|332.53|330.53|337.8|335.8|337.97|335.97|332.19|330.19|5878
1726243200000|2024-09-13 16:00:00|337.73|335.73|335.13|333.13|338.66|336.66|334.08|332.08|4227
1726246800000|2024-09-13 17:00:00|335.14|333.14|335.86|333.86|338.04|336.04|335.1|333.1|3221
1726250400000|2024-09-13 18:00:00|335.92|333.92|335.46|333.46|336.83|334.83|334.62|332.62|3145
1726254000000|2024-09-13 19:00:00|335.45|333.45|333.82|331.82|335.95|333.95|333.13|331.13|1909
1726257600000|2024-09-13 20:00:00|333.8|331.8|334.92|332.92|335.7|333.7|333.53|331.53|1806
1726297200000|2024-09-14 07:00:00|332.88|330.88|333.23|331.23|333.95|331.95|332.6|330.6|2175
1726300800000|2024-09-14 08:00:00|333.22|331.22|331.84|329.84|333.4|331.4|331.54|329.54|1930
1726304400000|2024-09-14 09:00:00|331.82|329.82|332.33|330.33|332.36|330.36|330.89|328.89|1757
1726308000000|2024-09-14 10:00:00|332.3|330.3|331.31|329.31|332.3|330.3|330.91|328.91|2192
1726311600000|2024-09-14 11:00:00|331.3|329.3|330.51|328.51|331.31|329.31|329.42|327.42|1842
1726315200000|2024-09-14 12:00:00|330.49|328.49|331.21|329.21|332.03|330.03|329.97|327.97|2166
1726318800000|2024-09-14 13:00:00|331.22|329.22|330.32|328.32|331.86|329.86|330.2|328.2|1596
1726322400000|2024-09-14 14:00:00|330.24|328.24|331.58|329.58|332.07|330.07|329.82|327.82|2397
1726326000000|2024-09-14 15:00:00|331.6|329.6|330.11|328.11|331.87|329.87|329.97|327.97|1890
1726329600000|2024-09-14 16:00:00|330.1|328.1|329.7|327.7|330.52|328.52|329.04|327.04|1302
1726333200000|2024-09-14 17:00:00|329.68|327.68|329.55|327.55|329.78|327.78|328.96|326.96|1073
1726336800000|2024-09-14 18:00:00|329.51|327.51|329.02|327.02|329.61|327.61|326.51|324.51|3460
1726340400000|2024-09-14 19:00:00|329.03|327.03|328.69|326.69|329.96|327.96|328.62|326.62|2335
1726344000000|2024-09-14 20:00:00|328.7|326.7|329.71|327.71|330.19|328.19|328.65|326.65|2460
1726347600000|2024-09-14 21:00:00|329.72|327.72|328.56|326.56|330.26|328.26|328.34|326.34|1217
1726351200000|2024-09-14 22:00:00|328.54|326.54|328.36|326.36|329.03|327.03|327.74|325.74|2500
1726354800000|2024-09-14 23:00:00|328.3|326.3|328.16|326.16|329.05|327.05|327.79|325.79|1958
1726358400000|2024-09-15 00:00:00|328.15|326.15|328.52|326.52|329.71|327.71|327.97|325.97|2010
1726362000000|2024-09-15 01:00:00|328.5|326.5|329.56|327.56|329.91|327.91|328.5|326.5|2322
1726365600000|2024-09-15 02:00:00|329.55|327.55|329.96|327.96|330.07|328.07|328.74|326.74|1653
1726369200000|2024-09-15 03:00:00|329.95|327.95|329.1|327.1|330.24|328.24|329|327|1885
1726372800000|2024-09-15 04:00:00|329.09|327.09|328.04|326.04|329.25|327.25|327.87|325.87|1500
1726376400000|2024-09-15 05:00:00|328.03|326.03|327.98|325.98|329.32|327.32|327.98|325.98|809
1726380000000|2024-09-15 06:00:00|327.99|325.99|328.55|326.55|328.67|326.67|327.91|325.91|1471
1726383600000|2024-09-15 07:00:00|328.56|326.56|328.87|326.87|328.88|326.88|327.89|325.89|1565
1726387200000|2024-09-15 08:00:00|328.86|326.86|327.48|325.48|328.87|326.87|327.31|325.31|1160
1726390800000|2024-09-15 09:00:00|327.47|325.47|327.54|325.54|327.88|325.88|327.18|325.18|977
1726394400000|2024-09-15 10:00:00|327.55|325.55|327.36|325.36|327.94|325.94|326.4|324.4|1269
1726398000000|2024-09-15 11:00:00|327.34|325.34|327.52|325.52|327.62|325.62|326.15|324.15|1165
1726401600000|2024-09-15 12:00:00|327.51|325.51|328.1|326.1|328.87|326.87|327.28|325.28|2348
1726405200000|2024-09-15 13:00:00|328.14|326.14|327.78|325.78|329.22|327.22|327.37|325.37|3057
1726408800000|2024-09-15 14:00:00|327.71|325.71|326.55|324.55|328|326|324.96|322.96|2959
1726412400000|2024-09-15 15:00:00|326.56|324.56|325.37|323.37|327|325|324.48|322.48|2311
1726416000000|2024-09-15 16:00:00|325.36|323.36|321.42|319.42|325.36|323.36|321.01|319.01|2755
1726419600000|2024-09-15 17:00:00|321.41|319.41|321.49|319.49|322.13|320.13|320.06|318.06|3711
1726423200000|2024-09-15 18:00:00|321.48|319.48|321.38|319.38|322.3|320.3|320.29|318.29|2845
1726426800000|2024-09-15 19:00:00|321.4|319.4|322.32|317.32|323.12|320.12|321.09|317.1|2063
1726430400000|2024-09-15 20:00:00|322.33|317.33|321.61|316.61|322.53|317.53|320.95|315.95|2589
1726434000000|2024-09-15 21:00:00|321.62|316.62|319.51|317.51|321.63|317.93|316.49|314.49|2649
1726437600000|2024-09-15 22:00:00|319.52|317.52|319.34|317.34|319.54|317.54|318.61|316.61|2385
1726441200000|2024-09-15 23:00:00|319.27|317.27|317.35|315.35|319.31|317.31|315.06|313.06|4765
1726444800000|2024-09-16 00:00:00|317.34|315.34|315.57|313.57|318.13|316.13|314.63|312.63|4635
1726448400000|2024-09-16 01:00:00|315.53|313.53|314.17|312.17|316.05|314.05|313.42|311.42|5962
1726452000000|2024-09-16 02:00:00|314.22|312.22|312.29|310.29|314.69|312.69|311.8|309.8|5254
1726455600000|2024-09-16 03:00:00|312.31|310.31|314.61|312.61|314.93|312.93|311.87|309.87|3374
1726459200000|2024-09-16 04:00:00|314.65|312.65|314.75|312.75|315.4|313.4|314.27|312.27|2760
1726462800000|2024-09-16 05:00:00|314.74|312.74|316.34|314.34|316.5|314.5|314.74|312.74|2708
1726466400000|2024-09-16 06:00:00|316.33|314.33|315.39|313.39|317|315|314.66|312.66|3826
1726470000000|2024-09-16 07:00:00|315.38|313.38|316.58|314.58|317.19|315.19|314.97|312.97|3914
1726473600000|2024-09-16 08:00:00|316.59|314.59|316.25|314.25|318.12|316.12|316.15|314.15|3398
1726477200000|2024-09-16 09:00:00|316.2|314.2|314.77|312.77|316.62|314.62|314.04|312.04|2186
1726480800000|2024-09-16 10:00:00|314.76|312.76|314.95|312.95|315.33|313.33|313.89|311.89|2523
1726484400000|2024-09-16 11:00:00|314.96|312.96|314.87|312.87|315.56|313.56|314.69|312.69|2538
1726488000000|2024-09-16 12:00:00|314.86|312.86|313.8|311.8|314.99|312.99|313.54|311.54|3496
1726491600000|2024-09-16 13:00:00|313.79|311.79|314.26|312.26|314.31|312.31|311.92|309.92|4403
1726495200000|2024-09-16 14:00:00|314.24|312.24|312.2|310.2|314.45|312.45|310.42|308.42|4547
1726498800000|2024-09-16 15:00:00|312.23|310.23|313.3|311.3|314.85|312.85|311.9|309.9|2092
1726502400000|2024-09-16 16:00:00|313.29|311.29|313.77|311.77|314.57|312.57|313.04|311.04|3246
1726506000000|2024-09-16 17:00:00|313.78|311.78|314.56|312.56|314.99|312.99|311.45|309.45|3617
1726509600000|2024-09-16 18:00:00|314.57|312.57|312.77|310.77|314.71|312.71|312.5|310.5|2617
1726513200000|2024-09-16 19:00:00|312.78|310.78|313.24|311.24|313.81|311.81|311.55|309.55|1888
1726516800000|2024-09-16 20:00:00|313.23|311.23|310.49|308.49|313.46|311.46|310.44|308.44|1971
1726520400000|2024-09-16 21:00:00|310.47|308.47|311.71|309.71|311.73|309.73|310.01|308.01|1619
1726524000000|2024-09-16 22:00:00|311.73|309.73|311.54|309.54|311.73|309.73|310.89|308.89|1324
1726527600000|2024-09-16 23:00:00|311.53|309.53|312.84|310.84|313.7|311.7|311.53|309.53|1471
1726531200000|2024-09-17 00:00:00|312.85|310.85|310.63|308.63|313.4|311.4|310.37|308.37|3168
1726534800000|2024-09-17 01:00:00|310.65|308.65|312.57|310.57|312.57|310.57|310.48|308.48|3254
1726538400000|2024-09-17 02:00:00|312.54|310.54|313.5|311.5|313.87|311.87|312.23|310.23|1382
1726542000000|2024-09-17 03:00:00|313.49|311.49|313.76|311.76|314.25|312.25|313.37|311.37|1244
1726545600000|2024-09-17 04:00:00|313.8|311.8|314.85|312.85|314.85|312.85|313.6|311.6|1718
1726549200000|2024-09-17 05:00:00|314.84|312.84|317.78|315.78|318.14|316.14|314.84|312.84|1529
1726552800000|2024-09-17 06:00:00|317.79|315.79|316.77|314.77|317.93|315.93|316.06|314.06|2603
1726556400000|2024-09-17 07:00:00|316.76|314.76|316.02|314.02|317.23|315.23|315.99|313.99|2668
1726560000000|2024-09-17 08:00:00|316|314|314.74|312.74|316.71|314.71|314.69|312.69|2153
1726563600000|2024-09-17 09:00:00|314.72|312.72|313.38|311.38|314.93|312.93|313|311|2638
1726567200000|2024-09-17 10:00:00|313.4|311.4|314.61|312.61|314.7|312.7|313.09|311.09|2480
1726570800000|2024-09-17 11:00:00|314.62|312.62|313.61|311.61|315.21|313.21|313|311|3094
1726574400000|2024-09-17 12:00:00|313.6|311.6|315.5|313.5|315.69|313.69|313.37|311.37|2784
1726578000000|2024-09-17 13:00:00|315.51|313.51|312.94|310.94|315.63|313.63|312.74|310.74|4579
1726581600000|2024-09-17 14:00:00|312.93|310.93|317.61|315.61|318.67|316.67|312.81|310.81|5210
1726585200000|2024-09-17 15:00:00|317.63|315.63|320.89|318.89|322.6|320.6|317.59|315.59|5017
1726588800000|2024-09-17 16:00:00|320.87|318.87|317.89|315.89|321.56|319.56|317.29|315.29|5046
1726592400000|2024-09-17 17:00:00|317.88|315.88|317.27|315.27|319.16|317.16|316.96|314.96|3832
1726596000000|2024-09-17 18:00:00|317.23|315.23|315.26|313.26|317.64|315.64|314.36|312.36|3731
1726599600000|2024-09-17 19:00:00|315.24|313.24|314.61|312.61|316.07|314.07|313.02|311.02|4052
1726603200000|2024-09-17 20:00:00|314.59|312.59|314.34|312.34|315.73|313.73|313.6|311.6|3243
1726606800000|2024-09-17 21:00:00|314.32|312.32|315.39|313.39|315.99|313.99|314.23|312.23|1230
1726610400000|2024-09-17 22:00:00|315.37|313.37|314.65|312.65|315.37|313.37|313.91|311.91|2445
1726614000000|2024-09-17 23:00:00|314.64|312.64|315.36|313.36|315.4|313.4|313.85|311.85|3223
1726617600000|2024-09-18 00:00:00|315.35|313.35|314.56|312.56|315.37|313.37|312.62|310.62|3533
1726621200000|2024-09-18 01:00:00|314.48|312.48|314.04|312.04|314.76|312.76|313.39|311.39|4511
1726624800000|2024-09-18 02:00:00|313.98|311.98|316.11|314.11|316.18|314.18|313.76|311.76|2730
1726628400000|2024-09-18 03:00:00|316.13|314.13|316.02|314.02|317.25|315.25|316.01|314.01|2516
1726632000000|2024-09-18 04:00:00|316|314|315.13|313.13|316.88|314.88|314.96|312.96|3442
1726635600000|2024-09-18 05:00:00|315.12|313.12|314.58|312.58|315.12|313.12|314.06|312.06|3042
1726639200000|2024-09-18 06:00:00|314.57|312.57|315.26|313.26|315.68|313.68|314.28|312.28|2403
1726642800000|2024-09-18 07:00:00|315.18|313.18|315.59|313.59|316.09|314.09|315.18|313.18|1900
1726646400000|2024-09-18 08:00:00|315.66|313.66|313.91|311.91|315.66|313.66|313.88|311.88|2678
1726650000000|2024-09-18 09:00:00|313.76|311.76|311.02|309.02|313.99|311.99|310.92|308.92|3156
1726653600000|2024-09-18 10:00:00|311.01|309.01|312.83|310.83|312.91|310.91|310.18|308.18|3081
1726657200000|2024-09-18 11:00:00|312.82|310.82|312.38|310.38|313.32|311.32|312.3|310.3|2254
1726660800000|2024-09-18 12:00:00|312.39|310.39|312.97|310.97|313.34|311.34|311.55|309.55|2064
1726664400000|2024-09-18 13:00:00|312.99|310.99|309.29|307.29|313.54|311.54|308.62|306.62|3107
1726668000000|2024-09-18 14:00:00|309.28|307.28|310.19|308.19|311.14|309.14|308.83|306.83|4542
1726671600000|2024-09-18 15:00:00|310.22|308.22|308.45|306.45|311.23|309.23|307.31|305.31|4019
1726675200000|2024-09-18 16:00:00|308.43|306.43|310.61|308.61|310.87|308.87|307.45|305.45|3231
1726678800000|2024-09-18 17:00:00|310.64|308.64|312.21|310.21|313.46|311.46|309.35|307.35|3533
1726682400000|2024-09-18 18:00:00|312.2|310.2|315.17|313.17|317.33|315.33|311.7|309.7|8634
1726686000000|2024-09-18 19:00:00|315.16|313.16|313.51|311.51|315.5|313.5|312.26|310.26|8340
1726689600000|2024-09-18 20:00:00|313.49|311.49|315.18|313.18|315.3|313.3|311.55|309.55|4618
1726693200000|2024-09-18 21:00:00|315.2|313.2|314.61|312.61|316.24|314.24|314.54|312.54|2109
1726696800000|2024-09-18 22:00:00|314.62|312.62|315.8|313.8|315.99|313.99|314.53|312.53|2436
1726700400000|2024-09-18 23:00:00|315.82|313.82|327.91|325.91|328.94|326.94|315.82|313.82|4042
1726704000000|2024-09-19 00:00:00|327.95|325.95|339.83|337.83|341.72|339.72|327.36|325.36|7689
1726707600000|2024-09-19 01:00:00|339.84|337.84|346.74|344.74|347.46|345.46|339.7|337.7|6380
1726711200000|2024-09-19 02:00:00|346.83|344.83|345.72|343.72|350.92|348.92|344.89|342.89|3862
1726714800000|2024-09-19 03:00:00|345.73|343.73|344.04|342.04|346.86|344.86|343.88|341.88|3495
1726718400000|2024-09-19 04:00:00|344.05|342.05|344.66|342.66|344.99|342.99|342.03|340.03|2096
1726722000000|2024-09-19 05:00:00|344.65|342.65|344.97|342.97|346.7|344.7|344.52|342.52|2878
1726725600000|2024-09-19 06:00:00|344.96|342.96|343.87|341.87|345.04|343.04|342.65|340.65|2676
1726729200000|2024-09-19 07:00:00|343.86|341.86|346.95|344.95|347.31|345.31|343.25|341.25|3477
1726732800000|2024-09-19 08:00:00|346.97|344.97|344.05|342.05|347.37|345.37|343.93|341.93|4083
1726736400000|2024-09-19 09:00:00|344.04|342.04|347.81|345.81|347.96|345.96|343.35|341.35|1899
1726740000000|2024-09-19 10:00:00|347.82|345.82|346.72|344.72|349.01|347.01|346.6|344.6|2418
1726743600000|2024-09-19 11:00:00|346.74|344.74|349.09|347.09|349.15|347.15|345.86|343.86|1853
1726747200000|2024-09-19 12:00:00|349.08|347.08|341.5|339.5|350.08|348.08|337.58|335.58|4664
1726750800000|2024-09-19 13:00:00|341.56|339.56|341.2|339.2|342.12|340.12|339.52|337.52|3460
1726754400000|2024-09-19 14:00:00|341.23|339.23|340.54|338.54|342.51|340.51|340.15|338.15|4247
1726758000000|2024-09-19 15:00:00|340.55|338.55|341.22|339.22|341.27|339.27|338.96|336.96|2832
1726761600000|2024-09-19 16:00:00|341.21|339.21|346.02|344.02|347.29|345.29|341.19|339.19|4396
1726765200000|2024-09-19 17:00:00|346.01|344.01|344.8|342.8|346.66|344.66|343.07|341.07|3983
1726768800000|2024-09-19 18:00:00|344.82|342.82|343.37|341.37|345.03|343.03|342.87|340.87|4042
1726772400000|2024-09-19 19:00:00|343.36|341.36|342.34|340.34|343.36|341.36|341.93|339.93|2682
1726776000000|2024-09-19 20:00:00|342.36|340.36|342.31|340.31|343.01|341.01|342.25|340.25|1143
1726779600000|2024-09-19 21:00:00|342.36|340.36|340.73|338.73|342.49|340.49|340.73|338.73|1237
1726783200000|2024-09-19 22:00:00|340.71|338.71|342.09|340.09|342.18|340.18|339.09|337.09|2513
1726786800000|2024-09-19 23:00:00|342.11|340.11|341.05|339.05|342.16|340.16|340.84|338.84|2344
1726790400000|2024-09-20 00:00:00|341.06|339.06|338.55|336.55|341.8|339.8|338.02|336.02|3579
1726794000000|2024-09-20 01:00:00|338.53|336.53|339.2|337.2|339.26|337.26|336.17|334.17|4224
1726797600000|2024-09-20 02:00:00|339.25|337.25|340.26|338.26|340.3|338.3|338.11|336.11|3329
1726801200000|2024-09-20 03:00:00|340.25|338.25|344.42|342.42|344.45|342.45|340.2|338.2|2965
1726804800000|2024-09-20 04:00:00|344.38|342.38|345.17|343.17|346.36|344.36|343.1|341.1|5388
1726808400000|2024-09-20 05:00:00|345.16|343.16|342.59|340.59|346.07|344.07|341.35|339.35|3246
1726812000000|2024-09-20 06:00:00|342.58|340.58|344.56|342.56|344.67|342.67|341.4|339.4|1636
1726815600000|2024-09-20 07:00:00|344.57|342.57|343.86|341.86|344.58|342.58|341.98|339.98|2257
1726819200000|2024-09-20 08:00:00|343.93|341.93|341.63|339.63|343.98|341.98|340.24|338.24|2596
1726822800000|2024-09-20 09:00:00|341.52|339.52|340.74|338.74|342.2|340.2|340.63|338.63|1712
1726826400000|2024-09-20 10:00:00|340.75|338.75|342.47|340.47|342.5|340.5|340.66|338.66|1612
1726830000000|2024-09-20 11:00:00|342.48|340.48|340.91|338.91|342.5|340.5|339.29|337.29|2159
1726833600000|2024-09-20 12:00:00|340.9|338.9|342.13|340.13|343.93|341.93|340.06|338.06|2564
1726837200000|2024-09-20 13:00:00|342.11|340.11|334.9|332.9|342.58|340.58|334.55|332.55|4689
1726840800000|2024-09-20 14:00:00|334.93|332.93|336.1|334.1|337.9|335.9|334.11|332.11|3902
1726844400000|2024-09-20 15:00:00|336.11|334.11|335.25|333.25|336.51|334.51|333.74|331.74|5130
1726848000000|2024-09-20 16:00:00|335.29|333.29|334.83|332.83|336.49|334.49|333.98|331.98|3530
1726851600000|2024-09-20 17:00:00|334.84|332.84|334.49|332.49|335.27|333.27|333.65|331.65|3073
1726855200000|2024-09-20 18:00:00|334.47|332.47|335.26|333.26|335.44|333.44|333.45|331.45|2208
1726858800000|2024-09-20 19:00:00|335.25|333.25|335.92|333.92|336.49|334.49|334.81|332.81|2373
1726862400000|2024-09-20 20:00:00|335.94|333.94|337.33|335.33|337.73|335.73|335.79|333.79|1444
1726902000000|2024-09-21 07:00:00|335.65|333.65|337.39|335.39|337.84|335.84|335.64|333.64|1378
1726905600000|2024-09-21 08:00:00|337.41|335.41|336.96|334.96|337.78|335.78|336.53|334.53|1320
1726909200000|2024-09-21 09:00:00|336.99|334.99|338.56|336.56|338.56|336.56|336.86|334.86|935
1726912800000|2024-09-21 10:00:00|338.58|336.58|338.56|336.56|339.34|337.34|338.08|336.08|1060
1726916400000|2024-09-21 11:00:00|338.63|336.63|340.06|338.06|340.12|338.12|338.3|336.3|847
1726920000000|2024-09-21 12:00:00|340.07|338.07|341.6|339.6|341.67|339.67|339.57|337.57|1009
1726923600000|2024-09-21 13:00:00|341.63|339.63|341.51|339.51|343.66|341.66|341.2|339.2|2372
1726927200000|2024-09-21 14:00:00|341.5|339.5|341.81|339.81|342.78|340.78|340.65|338.65|2298
1726930800000|2024-09-21 15:00:00|341.82|339.82|341.79|339.79|342.91|340.91|339.93|337.93|1430
1726934400000|2024-09-21 16:00:00|341.78|339.78|343.22|341.22|343.22|341.22|341.67|339.67|1457
1726938000000|2024-09-21 17:00:00|343.23|341.23|343.18|341.18|344.94|342.94|342.85|340.85|1364
1726941600000|2024-09-21 18:00:00|343.19|341.19|343.28|341.28|344.53|342.53|342.88|340.88|1552
1726945200000|2024-09-21 19:00:00|343.29|341.29|344.01|342.01|344.02|342.02|342.27|340.27|1447
1726948800000|2024-09-21 20:00:00|344|342|344.54|342.54|345.08|343.08|343.81|341.81|1394
1726952400000|2024-09-21 21:00:00|344.55|342.55|344.19|342.19|344.98|342.98|343.77|341.77|944
1726956000000|2024-09-21 22:00:00|344.2|342.2|344.37|342.37|344.98|342.98|343.71|341.71|1991
1726959600000|2024-09-21 23:00:00|344.35|342.35|346.5|344.5|347.87|345.87|344.09|342.09|2375
1726963200000|2024-09-22 00:00:00|346.48|344.48|347.12|345.12|348.21|346.21|344.42|342.42|3536
1726966800000|2024-09-22 01:00:00|347.1|345.1|345.11|343.11|347.61|345.61|345.11|343.11|3660
1726970400000|2024-09-22 02:00:00|345.12|343.12|343.03|341.03|345.31|343.31|341.82|339.82|3452
1726974000000|2024-09-22 03:00:00|343.02|341.02|344.68|342.68|344.98|342.98|342.62|340.62|2037
1726977600000|2024-09-22 04:00:00|344.65|342.65|345.04|343.04|345.85|343.85|344.42|342.42|1652
1726981200000|2024-09-22 05:00:00|345.05|343.05|342.79|340.79|345.3|343.3|342.73|340.73|2932
1726984800000|2024-09-22 06:00:00|342.78|340.78|342.17|340.17|343.45|341.45|341.81|339.81|2044
1726988400000|2024-09-22 07:00:00|342.16|340.16|343.11|341.11|343.19|341.19|341.5|339.5|1170
1726992000000|2024-09-22 08:00:00|343.1|341.1|343.35|341.35|343.58|341.58|342.56|340.56|1491
1726995600000|2024-09-22 09:00:00|343.34|341.34|340.37|338.37|343.37|341.37|340.27|338.27|2660
1726999200000|2024-09-22 10:00:00|340.38|338.38|338.8|336.8|340.76|338.76|337.43|335.43|3092
1727002800000|2024-09-22 11:00:00|338.81|336.81|340.03|338.03|341.06|339.06|337.36|335.36|3117
1727006400000|2024-09-22 12:00:00|340.04|338.04|339.83|337.83|340.6|338.6|338.85|336.85|2487
1727010000000|2024-09-22 13:00:00|339.86|337.86|338.22|336.22|340.35|338.35|337.65|335.65|2803
1727013600000|2024-09-22 14:00:00|338.21|336.21|338.86|336.86|339.97|337.97|337.37|335.37|4002
1727017200000|2024-09-22 15:00:00|338.83|336.83|340.81|338.81|341.08|339.08|338.06|336.06|1785
1727020800000|2024-09-22 16:00:00|340.68|338.68|340.45|338.45|340.78|338.78|337.9|335.9|2496
1727024400000|2024-09-22 17:00:00|340.44|338.44|343.54|341.54|343.54|341.54|340.28|338.28|2956
1727028000000|2024-09-22 18:00:00|343.53|341.53|342.31|340.31|343.56|341.56|341.35|339.35|2527
1727031600000|2024-09-22 19:00:00|342.33|340.33|343.66|338.66|344.55|340.61|339.7|336.13|1823
1727035200000|2024-09-22 20:00:00|343.64|338.64|341.26|339.26|344.86|339.86|341.04|337.53|2582
1727038800000|2024-09-22 21:00:00|341.25|339.25|337.88|335.88|342.53|340.53|337.71|335.71|1249
1727042400000|2024-09-22 22:00:00|337.87|335.87|344.4|342.4|344.9|342.9|334.97|332.97|5267
1727046000000|2024-09-22 23:00:00|344.36|342.36|343.68|341.68|344.71|342.71|342.37|340.37|3162
1727049600000|2024-09-23 00:00:00|343.69|341.69|342.93|340.93|344.04|342.04|337.2|335.2|4462
1727053200000|2024-09-23 01:00:00|342.95|340.95|342.97|340.97|343.2|341.2|341.77|339.77|3792
1727056800000|2024-09-23 02:00:00|342.92|340.92|344.92|342.92|344.92|342.92|342.21|340.21|2484
1727060400000|2024-09-23 03:00:00|344.95|342.95|347.02|345.02|350.04|348.04|344.95|342.95|4983
1727064000000|2024-09-23 04:00:00|346.96|344.96|343.69|341.69|347.4|345.4|341.76|339.76|3783
1727067600000|2024-09-23 05:00:00|343.68|341.68|344.16|342.16|344.88|342.88|342.81|340.81|3324
1727071200000|2024-09-23 06:00:00|344.15|342.15|345.04|343.04|345.22|343.22|343.1|341.1|3032
1727074800000|2024-09-23 07:00:00|345.03|343.03|341.83|339.83|345.09|343.09|341.36|339.36|4043
1727078400000|2024-09-23 08:00:00|341.79|339.79|340.45|338.45|342.39|340.39|339.75|337.75|3315
1727082000000|2024-09-23 09:00:00|340.44|338.44|342.21|340.21|342.23|340.23|340.33|338.33|2306
1727085600000|2024-09-23 10:00:00|342.2|340.2|340.65|338.65|342.23|340.23|339.91|337.91|2958
1727089200000|2024-09-23 11:00:00|340.69|338.69|341.08|339.08|341.27|339.27|339.01|337.01|2783
1727092800000|2024-09-23 12:00:00|341.06|339.06|339.66|337.66|341.43|339.43|338.98|336.98|3325
1727096400000|2024-09-23 13:00:00|339.65|337.65|339.83|337.83|340.38|338.38|338.76|336.76|5893
1727100000000|2024-09-23 14:00:00|339.84|337.84|340.98|338.98|342.66|340.66|339.08|337.08|5635
1727103600000|2024-09-23 15:00:00|340.94|338.94|340.6|338.6|341.56|339.56|338.37|336.37|4229
1727107200000|2024-09-23 16:00:00|340.59|338.59|339.34|337.34|342.07|340.07|339.19|337.19|4743
1727110800000|2024-09-23 17:00:00|339.28|337.28|341.12|339.12|341.24|339.24|338.62|336.62|2939
1727114400000|2024-09-23 18:00:00|341.13|339.13|344.09|342.09|344.34|342.34|340.98|338.98|2307
1727118000000|2024-09-23 19:00:00|344.07|342.07|343.11|341.11|344.86|342.86|342.88|340.88|2469
1727121600000|2024-09-23 20:00:00|343.06|341.06|342.1|340.1|343.26|341.26|341.57|339.57|1175
1727125200000|2024-09-23 21:00:00|342.09|340.09|342.71|340.71|343.39|341.39|341.1|339.1|1266
1727128800000|2024-09-23 22:00:00|342.65|340.65|343.16|341.16|344.23|342.23|342.12|340.12|1735
1727132400000|2024-09-23 23:00:00|343.15|341.15|342.86|340.86|344.22|342.22|342.7|340.7|2249
1727136000000|2024-09-24 00:00:00|342.84|340.84|339.44|337.44|343.2|341.2|339.11|337.11|4902
1727139600000|2024-09-24 01:00:00|339.47|337.47|339.79|337.79|341.73|339.73|338.56|336.56|5328
1727143200000|2024-09-24 02:00:00|339.77|337.77|340.16|338.16|340.3|338.3|337.93|335.93|4763
1727146800000|2024-09-24 03:00:00|340.15|338.15|340.85|338.85|341.13|339.13|339.7|337.7|2418
1727150400000|2024-09-24 04:00:00|340.86|338.86|339.55|337.55|341.01|339.01|338.88|336.88|1852
1727154000000|2024-09-24 05:00:00|339.56|337.56|340.77|338.77|341.07|339.07|339.35|337.35|1714
1727157600000|2024-09-24 06:00:00|340.76|338.76|342.13|340.13|342.78|340.78|340.61|338.61|2299
1727161200000|2024-09-24 07:00:00|342.14|340.14|342.3|340.3|343.31|341.31|340.81|338.81|1917
1727164800000|2024-09-24 08:00:00|342.29|340.29|344.38|342.38|344.69|342.69|341.95|339.95|3132
1727168400000|2024-09-24 09:00:00|344.39|342.39|342.23|340.23|344.85|342.85|342.1|340.1|3108
1727172000000|2024-09-24 10:00:00|342.24|340.24|343.78|341.78|344.53|342.53|342.14|340.14|1792
1727175600000|2024-09-24 11:00:00|343.81|341.81|344.59|342.59|345.62|343.62|343.26|341.26|2346
1727179200000|2024-09-24 12:00:00|344.6|342.6|344.42|342.42|348.43|346.43|344.01|342.01|2964
1727182800000|2024-09-24 13:00:00|344.39|342.39|344.82|342.82|346.7|344.7|344.22|342.22|3318
1727186400000|2024-09-24 14:00:00|344.83|342.83|342.67|340.67|344.85|342.85|340.19|338.19|5772
1727190000000|2024-09-24 15:00:00|342.68|340.68|342.5|340.5|343.82|341.82|341.34|339.34|2728
1727193600000|2024-09-24 16:00:00|342.49|340.49|343.73|341.73|344.19|342.19|342.49|340.49|2552
1727197200000|2024-09-24 17:00:00|343.69|341.69|346.35|344.35|347.53|345.53|343.5|341.5|2634
1727200800000|2024-09-24 18:00:00|346.3|344.3|346.82|344.82|347.56|345.56|345.48|343.48|2775
1727204400000|2024-09-24 19:00:00|346.81|344.81|348.01|346.01|348.48|346.48|346.77|344.77|3321
1727208000000|2024-09-24 20:00:00|348|346|347.44|345.44|348.59|346.59|346.33|344.33|3079
1727211600000|2024-09-24 21:00:00|347.47|345.47|347.67|345.67|347.87|345.87|346.8|344.8|1571
1727215200000|2024-09-24 22:00:00|347.73|345.73|349.35|347.35|349.59|347.59|347.17|345.17|2600
1727218800000|2024-09-24 23:00:00|349.38|347.38|348.91|346.91|352.61|350.61|348.31|346.31|3051
1727222400000|2024-09-25 00:00:00|348.94|346.94|351.02|349.02|351.44|349.44|347.56|345.56|2767
1727226000000|2024-09-25 01:00:00|351.03|349.03|353.53|351.53|356.24|354.24|350.69|348.69|3866
1727229600000|2024-09-25 02:00:00|353.54|351.54|355.61|353.61|356.44|354.44|353.42|351.42|2653
1727233200000|2024-09-25 03:00:00|355.59|353.59|354.9|352.9|355.6|353.6|353.19|351.19|2645
1727236800000|2024-09-25 04:00:00|354.91|352.91|348.99|346.99|354.93|352.93|348.99|346.99|2564
1727240400000|2024-09-25 05:00:00|348.98|346.98|351.65|349.65|354.85|352.85|348.98|346.98|3655
1727244000000|2024-09-25 06:00:00|351.64|349.64|348.81|346.81|352.02|350.02|348.27|346.27|4152
1727247600000|2024-09-25 07:00:00|348.77|346.77|349.98|347.98|349.99|347.99|347.46|345.46|3775
1727251200000|2024-09-25 08:00:00|349.99|347.99|350.86|348.86|351.16|349.16|349.19|347.19|2524
1727254800000|2024-09-25 09:00:00|350.87|348.87|347.76|345.76|350.88|348.88|347.74|345.74|3012
1727258400000|2024-09-25 10:00:00|347.75|345.75|347.81|345.81|349.12|347.12|347.08|345.08|2350
1727262000000|2024-09-25 11:00:00|347.84|345.84|349.09|347.09|349.46|347.46|346.88|344.88|2363
1727265600000|2024-09-25 12:00:00|349.07|347.07|347.03|345.03|349.26|347.26|346.99|344.99|2575
1727269200000|2024-09-25 13:00:00|347.02|345.02|347.71|345.71|347.8|345.8|346.07|344.07|2889
1727272800000|2024-09-25 14:00:00|347.72|345.72|350.01|348.01|350.19|348.19|347.68|345.68|4200
1727276400000|2024-09-25 15:00:00|350|348|347.28|345.28|350.74|348.74|346.96|344.96|4832
1727280000000|2024-09-25 16:00:00|347.29|345.29|348.17|346.17|348.72|346.72|346.83|344.83|5856
1727283600000|2024-09-25 17:00:00|348.18|346.18|345.11|343.11|348.72|346.72|344.41|342.41|6056
1727287200000|2024-09-25 18:00:00|345.1|343.1|346.31|344.31|346.77|344.77|344.48|342.48|3752
1727290800000|2024-09-25 19:00:00|346.3|344.3|346.24|344.24|346.77|344.77|344.13|342.13|4332
1727294400000|2024-09-25 20:00:00|346.23|344.23|347.64|345.64|347.68|345.68|345.49|343.49|2398
1727298000000|2024-09-25 21:00:00|347.65|345.65|347.86|345.86|348.72|346.72|346.96|344.96|1088
1727301600000|2024-09-25 22:00:00|347.88|345.88|345.25|343.25|347.96|345.96|343.96|341.96|3232
1727305200000|2024-09-25 23:00:00|345.36|343.36|344.33|342.33|345.66|343.66|342.35|340.35|4730
1727308800000|2024-09-26 00:00:00|344.35|342.35|341.08|339.08|345.97|343.97|340.33|338.33|4191
1727312400000|2024-09-26 01:00:00|341.05|339.05|343.53|341.53|343.54|341.54|339.99|337.99|6733
1727316000000|2024-09-26 02:00:00|343.52|341.52|344.04|342.04|344.82|342.82|342.96|340.96|4138
1727319600000|2024-09-26 03:00:00|344.05|342.05|345.01|343.01|345.12|343.12|343.54|341.54|2400
1727323200000|2024-09-26 04:00:00|345|343|344.51|342.51|345.27|343.27|344.13|342.13|1896
1727326800000|2024-09-26 05:00:00|344.5|342.5|346.78|344.78|347.52|345.52|344.11|342.11|3014
1727330400000|2024-09-26 06:00:00|346.77|344.77|348.86|346.86|349.42|347.42|346.34|344.34|2728
1727334000000|2024-09-26 07:00:00|348.87|346.87|349.25|347.25|350.04|348.04|348.73|346.73|2247
1727337600000|2024-09-26 08:00:00|349.24|347.24|347.44|345.44|349.67|347.67|347.15|345.15|3430
1727341200000|2024-09-26 09:00:00|347.45|345.45|348.65|346.65|349.33|347.33|347.07|345.07|3222
1727344800000|2024-09-26 10:00:00|348.66|346.66|351.92|349.92|352.82|350.82|348.66|346.66|3517
1727348400000|2024-09-26 11:00:00|351.91|349.91|349.88|347.88|352.11|350.11|349.01|347.01|3935
1727352000000|2024-09-26 12:00:00|349.89|347.89|350.7|348.7|351.4|349.4|348.99|346.99|4683
1727355600000|2024-09-26 13:00:00|350.71|348.71|351|349|352.63|350.63|349.55|347.55|5457
1727359200000|2024-09-26 14:00:00|350.99|348.99|351.41|349.41|355.71|353.71|350.99|348.99|7424
1727362800000|2024-09-26 15:00:00|351.43|349.43|354.42|352.42|356.42|354.42|350.4|348.4|7111
1727366400000|2024-09-26 16:00:00|354.43|352.43|355.58|353.58|359.02|357.02|353.88|351.88|4650
1727370000000|2024-09-26 17:00:00|355.61|353.61|354.35|352.35|358.25|356.25|353.86|351.86|4939
1727373600000|2024-09-26 18:00:00|354.34|352.34|356.33|354.33|356.36|354.36|353.71|351.71|3775
1727377200000|2024-09-26 19:00:00|356.37|354.37|353.31|351.31|357.08|355.08|352.79|350.79|4655
1727380800000|2024-09-26 20:00:00|353.18|351.18|350.28|348.28|354.4|352.4|350.24|348.24|4038
1727384400000|2024-09-26 21:00:00|350.26|348.26|353.76|351.76|353.79|351.79|350.14|348.14|1767
1727388000000|2024-09-26 22:00:00|353.73|351.73|354.91|352.91|354.91|352.91|353.16|351.16|3016
1727391600000|2024-09-26 23:00:00|354.88|352.88|352.88|350.88|354.88|352.88|350.59|348.59|4171
1727395200000|2024-09-27 00:00:00|352.85|350.85|358.5|356.5|359.05|357.05|352.8|350.8|5482
1727398800000|2024-09-27 01:00:00|358.51|356.51|361.11|359.11|361.23|359.23|357.58|355.58|4267
1727402400000|2024-09-27 02:00:00|361.06|359.06|357.68|355.68|364.57|362.57|357.65|355.65|4240
1727406000000|2024-09-27 03:00:00|357.66|355.66|361.37|359.37|361.56|359.56|356.88|354.88|4471
1727409600000|2024-09-27 04:00:00|361.41|359.41|361.32|359.32|361.81|359.81|361|359|516
1727413200000|2024-09-27 05:00:00|361.11|359.11|362|360|363.29|361.29|360.2|358.2|1719
1727416800000|2024-09-27 06:00:00|361.99|359.99|360.95|358.95|363.56|361.56|360.55|358.55|5440
1727420400000|2024-09-27 07:00:00|361|359|361.05|359.05|361.7|359.7|360.29|358.29|2651
1727424000000|2024-09-27 08:00:00|361.06|359.06|361.94|359.94|363.24|361.24|360.9|358.9|3374
1727427600000|2024-09-27 09:00:00|361.93|359.93|361.46|359.46|363.62|361.62|361.21|359.21|3997
1727431200000|2024-09-27 10:00:00|361.4|359.4|358.56|356.56|361.6|359.6|357.41|355.41|1910
1727434800000|2024-09-27 11:00:00|358.55|356.55|359.64|357.64|360.3|358.3|358.37|356.37|3960
1727438400000|2024-09-27 12:00:00|359.61|357.61|361.7|359.7|361.94|359.94|358.37|356.37|4129
1727442000000|2024-09-27 13:00:00|361.69|359.69|360.07|358.07|362.03|360.03|358.45|356.45|5397
1727445600000|2024-09-27 14:00:00|360.1|358.1|362.96|360.96|364.98|362.98|359.51|357.51|7636
1727449200000|2024-09-27 15:00:00|362.97|360.97|362.69|360.69|365.63|363.63|362.38|360.38|5582
1727452800000|2024-09-27 16:00:00|362.7|360.7|364.45|362.45|364.55|362.55|361.36|359.36|5942
1727456400000|2024-09-27 17:00:00|364.44|362.44|361.69|359.69|365.1|363.1|359.83|357.83|5666
1727460000000|2024-09-27 18:00:00|361.68|359.68|361.55|359.55|362.21|360.21|360.11|358.11|3842
1727463600000|2024-09-27 19:00:00|361.56|359.56|360.86|358.86|362.38|360.38|360.52|358.52|2562
1727467200000|2024-09-27 20:00:00|360.84|358.84|360.81|358.81|361.27|359.27|359.85|357.85|2561
1727506800000|2024-09-28 07:00:00|353.13|351.13|352.37|350.37|354.11|352.11|351.64|349.64|3111
1727510400000|2024-09-28 08:00:00|352.36|350.36|350.4|348.4|352.44|350.44|349.96|347.96|4629
1727514000000|2024-09-28 09:00:00|350.38|348.38|351.71|349.71|352.04|350.04|346.97|344.97|5189
1727517600000|2024-09-28 10:00:00|351.72|349.72|353.31|351.31|353.99|351.99|350.82|348.82|3164
1727521200000|2024-09-28 11:00:00|353.33|351.33|353.54|351.54|353.59|351.59|352.31|350.31|2674
1727524800000|2024-09-28 12:00:00|353.53|351.53|351.94|349.94|353.55|351.55|350.76|348.76|3596
1727528400000|2024-09-28 13:00:00|351.96|349.96|351.8|349.8|352.43|350.43|350.15|348.15|3507
1727532000000|2024-09-28 14:00:00|351.81|349.81|352.83|350.83|353.94|351.94|351.79|349.79|1745
1727535600000|2024-09-28 15:00:00|352.84|350.84|351.44|349.44|354.1|352.1|351.41|349.41|2909
1727539200000|2024-09-28 16:00:00|351.45|349.45|351.18|349.18|352.08|350.08|350.12|348.12|3966
1727542800000|2024-09-28 17:00:00|351.17|349.17|352.94|350.94|353.57|351.57|350.88|348.88|2866
1727546400000|2024-09-28 18:00:00|352.93|350.93|353.05|351.05|354.21|352.21|352.48|350.48|2301
1727550000000|2024-09-28 19:00:00|353.07|351.07|353.34|351.34|354.01|352.01|353|351|1830
1727553600000|2024-09-28 20:00:00|353.33|351.33|352.99|350.99|353.91|351.91|352.8|350.8|1268
1727557200000|2024-09-28 21:00:00|352.98|350.98|353.02|351.02|353.11|351.11|350.37|348.37|1614
1727560800000|2024-09-28 22:00:00|353|351|354.04|352.04|354.14|352.14|352.04|350.04|2380
1727564400000|2024-09-28 23:00:00|354.06|352.06|353.54|351.54|354.58|352.58|352.76|350.76|2275
1727568000000|2024-09-29 00:00:00|353.45|351.45|351.85|349.85|354.6|352.6|351.25|349.25|3858
1727571600000|2024-09-29 01:00:00|351.86|349.86|353.49|351.49|353.62|351.62|351.06|349.06|4105
1727575200000|2024-09-29 02:00:00|353.48|351.48|353.31|351.31|354.89|352.89|352.71|350.71|3792
1727578800000|2024-09-29 03:00:00|353.3|351.3|353.95|351.95|354.04|352.04|352.16|350.16|2418
1727582400000|2024-09-29 04:00:00|353.96|351.96|352.56|350.56|353.99|351.99|351.51|349.51|2881
1727586000000|2024-09-29 05:00:00|352.58|350.58|351.8|349.8|352.96|350.96|351.01|349.01|2649
1727589600000|2024-09-29 06:00:00|351.81|349.81|349.5|347.5|351.88|349.88|348.8|346.8|3750
1727593200000|2024-09-29 07:00:00|349.46|347.46|347.7|345.7|350.16|348.16|347.42|345.42|2046
1727596800000|2024-09-29 08:00:00|347.71|345.71|349.34|347.34|349.71|347.71|347.06|345.06|1930
1727600400000|2024-09-29 09:00:00|349.31|347.31|348.83|346.83|350.7|348.7|348.62|346.62|1687
1727604000000|2024-09-29 10:00:00|348.71|346.71|349.21|347.21|349.34|347.34|347.41|345.41|1272
1727607600000|2024-09-29 11:00:00|349.2|347.2|349.86|347.86|350.37|348.37|349.07|347.07|1764
1727611200000|2024-09-29 12:00:00|349.92|347.92|347.79|345.79|350.47|348.47|347.43|345.43|2300
1727614800000|2024-09-29 13:00:00|347.8|345.8|350.85|348.85|351.2|349.2|346.59|344.59|4408
1727618400000|2024-09-29 14:00:00|350.94|348.94|349.64|347.64|351.18|349.18|349.39|347.39|3876
1727622000000|2024-09-29 15:00:00|349.63|347.63|351.01|349.01|351.34|349.34|349.28|347.28|3849
1727625600000|2024-09-29 16:00:00|350.97|348.97|350.16|348.16|351.25|349.25|348.64|346.64|2878
1727629200000|2024-09-29 17:00:00|350.19|348.19|352.3|350.3|353.15|351.15|350.13|348.13|2346
1727632800000|2024-09-29 18:00:00|352.32|350.32|352.12|350.12|352.57|350.57|351.34|349.34|1633
1727636400000|2024-09-29 19:00:00|352.13|350.13|356.81|351.81|358.47|353.47|352.06|349.67|1750
1727640000000|2024-09-29 20:00:00|356.84|351.84|357.87|352.87|358.47|353.47|354.74|349.74|3325
1727643600000|2024-09-29 21:00:00|357.86|352.86|357.34|355.34|359.23|357.23|355.77|352.86|1861
1727647200000|2024-09-29 22:00:00|357.27|355.27|354.3|352.3|358.04|356.04|353.65|351.65|3984
1727650800000|2024-09-29 23:00:00|354.31|352.31|353.68|351.68|355.02|353.02|352.27|350.27|4354
1727654400000|2024-09-30 00:00:00|353.69|351.69|353.99|351.99|354.18|352.18|348.87|346.87|6167
1727658000000|2024-09-30 01:00:00|353.97|351.97|349.14|347.14|354.86|352.86|348.82|346.82|6819
1727661600000|2024-09-30 02:00:00|349.1|347.1|346.01|344.01|349.56|347.56|345.98|343.98|5100
1727665200000|2024-09-30 03:00:00|345.98|343.98|347.23|345.23|347.74|345.74|342.17|340.17|5736
1727668800000|2024-09-30 04:00:00|347.22|345.22|346.83|344.83|347.37|345.37|344.73|342.73|3476
1727672400000|2024-09-30 05:00:00|346.84|344.84|348.39|346.39|348.45|346.45|346.38|344.38|2546
1727676000000|2024-09-30 06:00:00|348.4|346.4|346.24|344.24|349.77|347.77|346.24|344.24|3500
1727679600000|2024-09-30 07:00:00|346.29|344.29|349.2|347.2|349.6|347.6|346.27|344.27|3713
1727683200000|2024-09-30 08:00:00|349.19|347.19|349.26|347.26|349.66|347.66|347.52|345.52|4416
1727686800000|2024-09-30 09:00:00|349.24|347.24|343.16|341.16|349.26|347.26|343.15|341.15|5413
1727690400000|2024-09-30 10:00:00|343.06|341.06|343.35|341.35|344.49|342.49|340.08|338.08|4927
1727694000000|2024-09-30 11:00:00|343.37|341.37|344.92|342.92|345.4|343.4|342.24|340.24|3730
1727697600000|2024-09-30 12:00:00|344.91|342.91|346.09|344.09|346.29|344.29|344.23|342.23|4236
1727701200000|2024-09-30 13:00:00|346.12|344.12|344.48|342.48|346.83|344.83|344.48|342.48|4266
1727704800000|2024-09-30 14:00:00|344.5|342.5|343.34|341.34|345.08|343.08|342.4|340.4|5509
1727708400000|2024-09-30 15:00:00|343.36|341.36|341.6|339.6|344.87|342.87|341.38|339.38|3717
1727712000000|2024-09-30 16:00:00|341.59|339.59|343.66|341.66|344.4|342.4|341.33|339.33|4588
1727715600000|2024-09-30 17:00:00|343.65|341.65|344.11|342.11|344.19|342.19|341.87|339.87|4368
1727719200000|2024-09-30 18:00:00|344.12|342.12|343.13|341.13|344.36|342.36|341.01|339.01|5749
1727722800000|2024-09-30 19:00:00|343.14|341.14|342.06|340.06|343.55|341.55|341.39|339.39|4389
1727726400000|2024-09-30 20:00:00|342.08|340.08|344.89|342.89|345.08|343.08|341.81|339.81|3119
1727730000000|2024-09-30 21:00:00|344.87|342.87|343.31|341.31|344.88|342.88|343.13|341.13|1051
1727733600000|2024-09-30 22:00:00|343.3|341.3|339.81|337.81|343.44|341.44|339.78|337.78|2898
1727737200000|2024-09-30 23:00:00|339.82|337.82|338.11|336.11|340.83|338.83|335.34|333.34|5654
1727740800000|2024-10-01 00:00:00|338.12|336.12|341.47|339.47|341.93|339.93|336.94|334.94|5943
1727744400000|2024-10-01 01:00:00|341.45|339.45|341.58|339.58|342.83|340.83|340.8|338.8|5161
1727748000000|2024-10-01 02:00:00|341.56|339.56|343.57|341.57|343.85|341.85|339.54|337.54|4141
1727751600000|2024-10-01 03:00:00|343.58|341.58|345.5|343.5|345.86|343.86|343.09|341.09|3830
1727755200000|2024-10-01 04:00:00|345.55|343.55|345.52|343.52|346.28|344.28|344.55|342.55|3737
1727758800000|2024-10-01 05:00:00|345.53|343.53|345.74|343.74|345.74|343.74|344.16|342.16|3051
1727762400000|2024-10-01 06:00:00|345.75|343.75|347.48|345.48|347.8|345.8|345.59|343.59|2976
1727766000000|2024-10-01 07:00:00|347.47|345.47|346.79|344.79|348.38|346.38|346.47|344.47|2595
1727769600000|2024-10-01 08:00:00|346.81|344.81|345.78|343.78|347.09|345.09|345.43|343.43|2838
1727773200000|2024-10-01 09:00:00|345.77|343.77|345.04|343.04|346.7|344.7|344.81|342.81|2858
1727776800000|2024-10-01 10:00:00|345.05|343.05|345.24|343.24|345.43|343.43|344.05|342.05|2137
1727780400000|2024-10-01 11:00:00|345.25|343.25|344.03|342.03|345.67|343.67|343.99|341.99|2133
1727784000000|2024-10-01 12:00:00|344.05|342.05|342.24|340.24|345.43|343.43|342.2|340.2|4033
1727787600000|2024-10-01 13:00:00|342.26|340.26|337.15|335.15|342.76|340.76|332.45|330.45|6756
1727791200000|2024-10-01 14:00:00|337.16|335.16|331.8|329.8|338.33|336.33|330.38|328.38|7919
1727794800000|2024-10-01 15:00:00|331.79|329.79|329.02|327.02|332.37|330.37|320.12|318.12|8730
1727798400000|2024-10-01 16:00:00|328.99|326.99|326.74|324.74|330.5|328.5|323.01|321.01|8435
1727802000000|2024-10-01 17:00:00|326.72|324.72|324.33|322.33|326.72|324.72|311.83|309.83|9292
1727805600000|2024-10-01 18:00:00|324.31|322.31|323.19|321.19|326.96|324.96|321.64|319.64|6645
1727809200000|2024-10-01 19:00:00|323.14|321.14|321.09|319.09|323.75|321.75|320.38|318.38|6559
1727812800000|2024-10-01 20:00:00|321.14|319.14|318.42|316.42|321.42|319.42|312.69|310.69|7615
1727816400000|2024-10-01 21:00:00|318.41|316.41|320.97|318.97|321.11|319.11|315.82|313.82|3767
1727820000000|2024-10-01 22:00:00|320.91|318.91|318.74|316.74|320.91|318.91|317.89|315.89|3106
1727823600000|2024-10-01 23:00:00|318.77|316.77|318.77|316.77|319.85|317.85|317.41|315.41|3276
1727827200000|2024-10-02 00:00:00|318.76|316.76|319.75|317.75|321.84|319.84|316.8|314.8|4806
1727830800000|2024-10-02 01:00:00|319.76|317.76|323.23|321.23|323.25|321.25|319.26|317.26|3753
1727834400000|2024-10-02 02:00:00|323.19|321.19|324.78|322.78|325.09|323.09|322.2|320.2|4170
1727838000000|2024-10-02 03:00:00|324.77|322.77|324.66|322.66|325.14|323.14|323.58|321.58|3805
1727841600000|2024-10-02 04:00:00|324.64|322.64|323.19|321.19|324.69|322.69|322.78|320.78|3318
1727845200000|2024-10-02 05:00:00|323.18|321.18|322.8|320.8|324.43|322.43|321.72|319.72|3358
1727848800000|2024-10-02 06:00:00|322.79|320.79|324.19|322.19|324.97|322.97|321.88|319.88|3425
1727852400000|2024-10-02 07:00:00|324.18|322.18|323.42|321.42|325.4|323.4|322.87|320.87|3324
1727856000000|2024-10-02 08:00:00|323.41|321.41|324.21|322.21|324.67|322.67|322.39|320.39|2644
1727859600000|2024-10-02 09:00:00|324.22|322.22|318.22|316.22|324.43|322.43|317.7|315.7|4340
1727863200000|2024-10-02 10:00:00|318.18|316.18|317.11|315.11|320.15|318.15|317.07|315.07|5135
1727866800000|2024-10-02 11:00:00|317.12|315.12|318.9|316.9|320.58|318.58|315.62|313.62|5351
1727870400000|2024-10-02 12:00:00|318.91|316.91|315.49|313.49|319.62|317.62|314.95|312.95|5987
1727874000000|2024-10-02 13:00:00|315.34|313.34|319.43|317.43|320.27|318.27|314.69|312.69|7637
1727877600000|2024-10-02 14:00:00|319.48|317.48|317.52|315.52|320.68|318.68|317.04|315.04|8189
1727881200000|2024-10-02 15:00:00|317.53|315.53|321.42|319.42|321.91|319.91|317.06|315.06|6341
1727884800000|2024-10-02 16:00:00|321.43|319.43|320.43|318.43|323.84|321.84|320.24|318.24|6267
1727888400000|2024-10-02 17:00:00|320.42|318.42|319.52|317.52|320.77|318.77|317.99|315.99|5266
1727892000000|2024-10-02 18:00:00|319.49|317.49|312.72|310.72|319.92|317.92|312.72|310.72|7059
1727895600000|2024-10-02 19:00:00|312.76|310.76|316.65|314.65|317.44|315.44|310.12|308.12|7563
1727899200000|2024-10-02 20:00:00|316.69|314.69|318.82|316.82|319.85|317.85|314.37|312.37|6405
1727902800000|2024-10-02 21:00:00|318.81|316.81|316.69|314.69|319.39|317.39|316.42|314.42|2608
1727906400000|2024-10-02 22:00:00|316.67|314.67|317.17|315.17|317.17|315.17|313.83|311.83|3027
1727910000000|2024-10-02 23:00:00|317.16|315.16|317.2|315.2|317.66|315.66|316.57|314.57|2911
1727913600000|2024-10-03 00:00:00|317.19|315.19|318.35|316.35|319.16|317.16|314.68|312.68|5903
1727917200000|2024-10-03 01:00:00|318.33|316.33|320.17|318.17|320.64|318.64|318.29|316.29|4002
1727920800000|2024-10-03 02:00:00|320.19|318.19|319.94|317.94|320.87|318.87|319.33|317.33|3870
1727924400000|2024-10-03 03:00:00|319.95|317.95|320.95|318.95|320.95|318.95|319.15|317.15|2857
1727928000000|2024-10-03 04:00:00|320.97|318.97|320.31|318.31|321.01|319.01|319.22|317.22|2192
1727931600000|2024-10-03 05:00:00|320.34|318.34|318.81|316.81|320.62|318.62|318.78|316.78|2197
1727935200000|2024-10-03 06:00:00|318.8|316.8|319.6|317.6|320.34|318.34|318.43|316.43|2001
1727938800000|2024-10-03 07:00:00|319.63|317.63|316.28|314.28|320.19|318.19|315.67|313.67|2965
1727942400000|2024-10-03 08:00:00|316.29|314.29|312.65|310.65|316.76|314.76|311.34|309.34|7408
1727946000000|2024-10-03 09:00:00|312.61|310.61|315.04|313.04|315.14|313.14|308.94|306.94|6667
1727949600000|2024-10-03 10:00:00|315.03|313.03|317.13|315.13|317.26|315.26|313.75|311.75|4411
1727953200000|2024-10-03 11:00:00|317.11|315.11|315.17|313.17|317.44|315.44|314.69|312.69|3946
1727956800000|2024-10-03 12:00:00|315.18|313.18|314.21|312.21|315.32|313.32|313.04|311.04|6551
1727960400000|2024-10-03 13:00:00|314.22|312.22|311.77|309.77|314.7|312.7|308.94|306.94|9016
1727964000000|2024-10-03 14:00:00|311.76|309.76|315.05|313.05|324.23|322.23|311.28|309.28|10346
1727967600000|2024-10-03 15:00:00|315.06|313.06|318.57|316.57|318.93|316.93|312.08|310.08|9518
1727971200000|2024-10-03 16:00:00|318.58|316.58|313.98|311.98|319|317|313.51|311.51|8848
1727974800000|2024-10-03 17:00:00|314.01|312.01|318.29|316.29|318.6|316.6|312.34|310.34|7449
1727978400000|2024-10-03 18:00:00|318.28|316.28|319.04|317.04|320.14|318.14|317.51|315.51|5545
1727982000000|2024-10-03 19:00:00|319.03|317.03|320.86|318.86|321.06|319.06|318.78|316.78|5296
1727985600000|2024-10-03 20:00:00|320.85|318.85|318.86|316.86|321.41|319.41|318.56|316.56|3964
1727989200000|2024-10-03 21:00:00|318.87|316.87|319.96|317.96|320.2|318.2|317.69|315.69|1954
1727992800000|2024-10-03 22:00:00|319.95|317.95|320.96|318.96|321.7|319.7|318.65|316.65|3150
1727996400000|2024-10-03 23:00:00|320.95|318.95|321.36|319.36|322.14|320.14|319.71|317.71|4209
1728000000000|2024-10-04 00:00:00|321.37|319.37|321.41|319.41|322.62|320.62|319.92|317.92|5607
1728003600000|2024-10-04 01:00:00|321.42|319.42|324.93|322.93|325.3|323.3|321.02|319.02|5621
1728007200000|2024-10-04 02:00:00|324.94|322.94|320.74|318.74|326.29|324.29|320.59|318.59|4372
1728010800000|2024-10-04 03:00:00|320.71|318.71|320.75|318.75|321.22|319.22|319.06|317.06|2974
1728014400000|2024-10-04 04:00:00|320.76|318.76|320.61|318.61|322.64|320.64|320.06|318.06|2598
1728018000000|2024-10-04 05:00:00|320.63|318.63|322.99|320.99|323.35|321.35|320.53|318.53|3185
1728021600000|2024-10-04 06:00:00|323.03|321.03|320.81|318.81|323.8|321.8|320.67|318.67|3306
1728025200000|2024-10-04 07:00:00|320.8|318.8|322.38|320.38|322.82|320.82|320.59|318.59|1543
1728028800000|2024-10-04 08:00:00|322.37|320.37|320.98|318.98|323.58|321.58|320.23|318.23|2265
1728032400000|2024-10-04 09:00:00|320.99|318.99|321.64|319.64|322.93|320.93|320.68|318.68|2152
1728036000000|2024-10-04 10:00:00|321.61|319.61|320.82|318.82|322.16|320.16|320.66|318.66|2106
1728039600000|2024-10-04 11:00:00|320.83|318.83|322.12|320.12|322.17|320.17|320.69|318.69|1928
1728043200000|2024-10-04 12:00:00|322.14|320.14|324.23|322.23|324.23|322.23|320.52|318.52|4971
1728046800000|2024-10-04 13:00:00|324.24|322.24|322.95|320.95|325.36|323.36|322.73|320.73|6081
1728050400000|2024-10-04 14:00:00|322.96|320.96|322|320|323.01|321.01|319.89|317.89|7472
1728054000000|2024-10-04 15:00:00|322.01|320.01|323.83|321.83|324.16|322.16|321.87|319.87|5313
1728057600000|2024-10-04 16:00:00|323.84|321.84|325.79|323.79|326.98|324.98|323.2|321.2|5113
1728061200000|2024-10-04 17:00:00|325.77|323.77|324.83|322.83|326.48|324.48|324.42|322.42|4666
1728064800000|2024-10-04 18:00:00|324.85|322.85|326.46|324.46|326.63|324.63|324.52|322.52|2846
1728068400000|2024-10-04 19:00:00|326.44|324.44|326.3|324.3|326.7|324.7|325.28|323.28|2924
1728072000000|2024-10-04 20:00:00|326.32|324.32|325.81|323.81|326.45|324.45|324.45|322.45|2518
1728111600000|2024-10-05 07:00:00|325.78|323.78|324.94|322.94|326.07|324.07|324.88|322.88|2037
1728115200000|2024-10-05 08:00:00|324.95|322.95|325.99|323.99|326.66|324.66|324.82|322.82|1360
1728118800000|2024-10-05 09:00:00|325.98|323.98|325.82|323.82|326.33|324.33|325.57|323.57|949
1728122400000|2024-10-05 10:00:00|325.8|323.8|324.09|322.09|325.8|323.8|323.87|321.87|1245
1728126000000|2024-10-05 11:00:00|324.01|322.01|324.55|322.55|325.11|323.11|323.69|321.69|752
1728129600000|2024-10-05 12:00:00|324.64|322.64|325.35|323.35|325.38|323.38|324.35|322.35|890
1728133200000|2024-10-05 13:00:00|325.36|323.36|323.71|321.71|325.85|323.85|323.35|321.35|1629
1728136800000|2024-10-05 14:00:00|323.74|321.74|324.47|322.47|325.39|323.39|323.38|321.38|1867
1728140400000|2024-10-05 15:00:00|324.45|322.45|324.01|322.01|324.82|322.82|323.46|321.46|1848
1728144000000|2024-10-05 16:00:00|324.02|322.02|321.01|319.01|324.24|322.24|320.23|318.23|3581
1728147600000|2024-10-05 17:00:00|321.03|319.03|322.39|320.39|322.77|320.77|320.67|318.67|3845
1728151200000|2024-10-05 18:00:00|322.4|320.4|322.33|320.33|322.85|320.85|321.19|319.19|3081
1728154800000|2024-10-05 19:00:00|322.34|320.34|321.07|319.07|322.36|320.36|320.58|318.58|2539
1728158400000|2024-10-05 20:00:00|321.05|319.05|319.63|317.63|321.25|319.25|319.2|317.2|2294
1728162000000|2024-10-05 21:00:00|319.62|317.62|320.67|318.67|321.57|319.57|319.18|317.18|1353
1728165600000|2024-10-05 22:00:00|320.7|318.7|322.51|320.51|322.6|320.6|320.62|318.62|1490
1728169200000|2024-10-05 23:00:00|322.5|320.5|322.92|320.92|322.94|320.94|321.54|319.54|1460
1728172800000|2024-10-06 00:00:00|322.93|320.93|322.39|320.39|323.06|321.06|321.83|319.83|2079
1728176400000|2024-10-06 01:00:00|322.38|320.38|324.05|322.05|324.89|322.89|322.36|320.36|3176
1728180000000|2024-10-06 02:00:00|324.11|322.11|323.5|321.5|324.34|322.34|323.01|321.01|1542
1728183600000|2024-10-06 03:00:00|323.47|321.47|322.79|320.79|324.44|322.44|322.72|320.72|2333
1728187200000|2024-10-06 04:00:00|322.78|320.78|323.67|321.67|324.35|322.35|322.41|320.41|2960
1728190800000|2024-10-06 05:00:00|323.66|321.66|324.2|322.2|324.51|322.51|323.18|321.18|2503
1728194400000|2024-10-06 06:00:00|324.21|322.21|323.88|321.88|324.73|322.73|323.51|321.51|2457
1728198000000|2024-10-06 07:00:00|323.89|321.89|324.06|322.06|324.54|322.54|323.72|321.72|2116
1728201600000|2024-10-06 08:00:00|324.07|322.07|324.12|322.12|324.76|322.76|323.67|321.67|1950
1728205200000|2024-10-06 09:00:00|324.13|322.13|324.17|322.17|324.82|322.82|323.83|321.83|1766
1728208800000|2024-10-06 10:00:00|324.2|322.2|323.07|321.07|324.52|322.52|323.03|321.03|1915
1728212400000|2024-10-06 11:00:00|323.09|321.09|324.04|322.04|324.53|322.53|323.07|321.07|2832
1728216000000|2024-10-06 12:00:00|324.03|322.03|324.36|322.36|324.57|322.57|323.69|321.69|2711
1728219600000|2024-10-06 13:00:00|324.37|322.37|324.11|322.11|326.48|324.48|324.03|322.03|3177
1728223200000|2024-10-06 14:00:00|324.12|322.12|326.01|324.01|326.53|324.53|323.62|321.62|4090
1728226800000|2024-10-06 15:00:00|326|324|325.19|323.19|326.31|324.31|324.31|322.31|3777
1728230400000|2024-10-06 16:00:00|325.2|323.2|323.96|321.96|326.42|324.42|323.54|321.54|3622
1728234000000|2024-10-06 17:00:00|324|322|323.54|321.54|324.86|322.86|323.41|321.41|2035
1728237600000|2024-10-06 18:00:00|323.53|321.53|324.39|322.39|324.56|322.56|323.45|321.45|2159
1728241200000|2024-10-06 19:00:00|324.38|322.38|325.95|320.95|326.84|323.4|324.37|320.58|2930
1728244800000|2024-10-06 20:00:00|325.94|320.94|326.38|321.38|326.78|321.78|325.68|320.68|2124
1728248400000|2024-10-06 21:00:00|326.36|321.36|322.77|320.77|326.76|323.25|322.72|320.72|2204
1728252000000|2024-10-06 22:00:00|322.79|320.79|324.52|322.52|324.83|322.83|322.79|320.79|1898
1728255600000|2024-10-06 23:00:00|324.51|322.51|325.57|323.57|326|324|324.51|322.51|3621
1728259200000|2024-10-07 00:00:00|325.55|323.55|329|327|329.03|327.03|324.59|322.59|5374
1728262800000|2024-10-07 01:00:00|329.03|327.03|330.59|328.59|330.9|328.9|329|327|5884
1728266400000|2024-10-07 02:00:00|330.62|328.62|329.69|327.69|332.19|330.19|329.53|327.53|3563
1728270000000|2024-10-07 03:00:00|329.68|327.68|329.81|327.81|330.83|328.83|328.31|326.31|4075
1728273600000|2024-10-07 04:00:00|329.82|327.82|328.87|326.87|330.55|328.55|328.86|326.86|2651
1728277200000|2024-10-07 05:00:00|328.86|326.86|329.01|327.01|329.95|327.95|328.45|326.45|1895
1728280800000|2024-10-07 06:00:00|329.02|327.02|330.49|328.49|330.65|328.65|328.74|326.74|2425
1728284400000|2024-10-07 07:00:00|330.5|328.5|329.24|327.24|330.57|328.57|329.06|327.06|2387
1728288000000|2024-10-07 08:00:00|329.25|327.25|329.77|327.77|330.19|328.19|329.12|327.12|1928
1728291600000|2024-10-07 09:00:00|329.76|327.76|327.74|325.74|329.81|327.81|326.55|324.55|3810
1728295200000|2024-10-07 10:00:00|327.72|325.72|324.05|322.05|327.72|325.72|323.05|321.05|4348
1728298800000|2024-10-07 11:00:00|324.04|322.04|326.02|324.02|326.12|324.12|321.36|319.36|4095
1728302400000|2024-10-07 12:00:00|325.99|323.99|324.08|322.08|326.05|324.05|323.6|321.6|4151
1728306000000|2024-10-07 13:00:00|324.07|322.07|329.49|327.49|332.86|330.86|323.59|321.59|5177
1728309600000|2024-10-07 14:00:00|329.48|327.48|330.63|328.63|334.02|332.02|329.48|327.48|7405
1728313200000|2024-10-07 15:00:00|330.64|328.64|331.26|329.26|332.59|330.59|328.66|326.66|6013
1728316800000|2024-10-07 16:00:00|331.29|329.29|331.84|329.84|332.5|330.5|330.07|328.07|4441
1728320400000|2024-10-07 17:00:00|331.85|329.85|332.47|330.47|332.89|330.89|330.63|328.63|3862
1728324000000|2024-10-07 18:00:00|332.48|330.48|325.89|323.89|332.84|330.84|324.68|322.68|5876
1728327600000|2024-10-07 19:00:00|325.9|323.9|329.16|327.16|329.55|327.55|325.52|323.52|5092
1728331200000|2024-10-07 20:00:00|329.17|327.17|328.03|326.03|329.58|327.58|327.74|325.74|2797
1728334800000|2024-10-07 21:00:00|328.01|326.01|330.38|328.38|330.52|328.52|327.82|325.82|1333
1728338400000|2024-10-07 22:00:00|330.37|328.37|326.37|324.37|330.52|328.52|325.74|323.74|3262
1728342000000|2024-10-07 23:00:00|326.38|324.38|324.63|322.63|327.66|325.66|324.06|322.06|5157
1728345600000|2024-10-08 00:00:00|324.62|322.62|327.27|325.27|327.32|325.32|323.81|321.81|4984
1728349200000|2024-10-08 01:00:00|327.25|325.25|328.03|326.03|328.77|326.77|326.59|324.59|3522
1728352800000|2024-10-08 02:00:00|328.01|326.01|328.65|326.65|328.84|326.84|326.54|324.54|4082
1728356400000|2024-10-08 03:00:00|328.64|326.64|328.12|326.12|328.85|326.85|327.52|325.52|2739
1728360000000|2024-10-08 04:00:00|328.11|326.11|327.83|325.83|328.85|326.85|326.71|324.71|2328
1728363600000|2024-10-08 05:00:00|327.84|325.84|325.46|323.46|328.19|326.19|324.21|322.21|4604
1728367200000|2024-10-08 06:00:00|325.45|323.45|326.22|324.22|326.28|324.28|323.35|321.35|3606
1728370800000|2024-10-08 07:00:00|326.24|324.24|325.33|323.33|326.24|324.24|322.63|320.63|4587
1728374400000|2024-10-08 08:00:00|325.34|323.34|325.6|323.6|325.96|323.96|324.04|322.04|4078
1728378000000|2024-10-08 09:00:00|325.63|323.63|326.61|324.61|327.27|325.27|323.92|321.92|3241
1728381600000|2024-10-08 10:00:00|326.62|324.62|327.71|325.71|327.81|325.81|326.23|324.23|3777
1728385200000|2024-10-08 11:00:00|327.7|325.7|329.81|327.81|329.98|327.98|327.29|325.29|3224
1728388800000|2024-10-08 12:00:00|329.85|327.85|328.49|326.49|330.14|328.14|328.1|326.1|4774
1728392400000|2024-10-08 13:00:00|328.51|326.51|331.76|329.76|331.81|329.81|327.46|325.46|5772
1728396000000|2024-10-08 14:00:00|331.77|329.77|331.15|329.15|332.86|330.86|327.47|325.47|7532
1728399600000|2024-10-08 15:00:00|331.16|329.16|330.96|328.96|332.79|330.79|327.54|325.54|6020
1728403200000|2024-10-08 16:00:00|330.95|328.95|333.18|331.18|334.63|332.63|329.06|327.06|5356
1728406800000|2024-10-08 17:00:00|333.19|331.19|331|329|333.93|331.93|328.57|326.57|4605
1728410400000|2024-10-08 18:00:00|330.99|328.99|330.4|328.4|332.61|330.61|328.04|326.04|4053
1728414000000|2024-10-08 19:00:00|330.36|328.36|331.22|329.22|331.93|329.93|329.07|327.07|4263
1728417600000|2024-10-08 20:00:00|331.25|329.25|331.37|329.37|331.93|329.93|329.88|327.88|3659
1728421200000|2024-10-08 21:00:00|331.4|329.4|331.89|329.89|332.62|330.62|330.69|328.69|2344
1728424800000|2024-10-08 22:00:00|331.9|329.9|328.25|326.25|332.03|330.03|328.17|326.17|3508
1728428400000|2024-10-08 23:00:00|328.23|326.23|329.95|327.95|329.98|327.98|327.75|325.75|3272
1728432000000|2024-10-09 00:00:00|329.96|327.96|329.17|327.17|330.84|328.84|328.61|326.61|5182
1728435600000|2024-10-09 01:00:00|329.14|327.14|329.94|327.94|331.32|329.32|328.52|326.52|5313
1728439200000|2024-10-09 02:00:00|330|328|328.48|326.48|330|328|328.47|326.47|3934
1728442800000|2024-10-09 03:00:00|328.49|326.49|329.13|327.13|329.72|327.72|327.65|325.65|3333
1728446400000|2024-10-09 04:00:00|329.12|327.12|328.07|326.07|329.72|327.72|327.66|325.66|2405
1728450000000|2024-10-09 05:00:00|328.03|326.03|329.83|327.83|330.01|328.01|328.03|326.03|2539
1728453600000|2024-10-09 06:00:00|329.84|327.84|328.37|326.37|330.31|328.31|327.76|325.76|2823
1728457200000|2024-10-09 07:00:00|328.36|326.36|328.07|326.07|328.58|326.58|326.53|324.53|2479
1728460800000|2024-10-09 08:00:00|328.06|326.06|326.79|324.79|328.46|326.46|326.19|324.19|3141
1728464400000|2024-10-09 09:00:00|326.78|324.78|327.6|325.6|327.77|325.77|326.42|324.42|2088
1728468000000|2024-10-09 10:00:00|327.59|325.59|326.93|324.93|327.59|325.59|326.22|324.22|1271
1728471600000|2024-10-09 11:00:00|327|325|327.21|325.21|327.53|325.53|326.33|324.33|1766
1728475200000|2024-10-09 12:00:00|327.2|325.2|325.7|323.7|327.42|325.42|324.28|322.28|3405
1728478800000|2024-10-09 13:00:00|325.69|323.69|324.32|322.32|326.34|324.34|324.28|322.28|4883
1728482400000|2024-10-09 14:00:00|324.31|322.31|324.99|322.99|326.01|324.01|323.71|321.71|3717
1728486000000|2024-10-09 15:00:00|324.96|322.96|327.19|325.19|328.42|326.42|324.96|322.96|3827
1728489600000|2024-10-09 16:00:00|327.17|325.17|325.74|323.74|327.35|325.35|323.81|321.81|4516
1728493200000|2024-10-09 17:00:00|325.73|323.73|325.9|323.9|326.35|324.35|324.87|322.87|3823
1728496800000|2024-10-09 18:00:00|325.91|323.91|324|322|326.74|324.74|323.71|321.71|5164
1728500400000|2024-10-09 19:00:00|323.93|321.93|324.9|322.9|325.01|323.01|323.08|321.08|4045
1728504000000|2024-10-09 20:00:00|324.89|322.89|319.32|317.32|324.89|322.89|319.02|317.02|4649
1728507600000|2024-10-09 21:00:00|319.33|317.33|322.61|320.61|322.71|320.71|318.78|316.78|2980
1728511200000|2024-10-09 22:00:00|322.6|320.6|321.83|319.83|322.93|320.93|321.43|319.43|1854
1728514800000|2024-10-09 23:00:00|321.82|319.82|321.35|319.35|322.11|320.11|320.95|318.95|2302
1728518400000|2024-10-10 00:00:00|321.3|319.3|319.72|317.72|321.31|319.31|318.92|316.92|3432
1728522000000|2024-10-10 01:00:00|319.71|317.71|322.3|320.3|322.89|320.89|319.66|317.66|3249
1728525600000|2024-10-10 02:00:00|322.29|320.29|322.81|320.81|323.66|321.66|322.06|320.06|1980
1728529200000|2024-10-10 03:00:00|322.82|320.82|322.84|320.84|323.82|321.82|322.7|320.7|1582
1728532800000|2024-10-10 04:00:00|322.82|320.82|323.06|321.06|323.63|321.63|322.64|320.64|1669
1728536400000|2024-10-10 05:00:00|323.07|321.07|323.74|321.74|324.27|322.27|322.45|320.45|1935
1728540000000|2024-10-10 06:00:00|323.75|321.75|324.32|322.32|324.73|322.73|323.16|321.16|2571
1728543600000|2024-10-10 07:00:00|324.26|322.26|322.77|320.77|324.37|322.37|322.68|320.68|1345
1728547200000|2024-10-10 08:00:00|322.75|320.75|322.11|320.11|324.06|322.06|321.87|319.87|2818
1728550800000|2024-10-10 09:00:00|322.1|320.1|322.24|320.24|322.72|320.72|320.29|318.29|4048
1728554400000|2024-10-10 10:00:00|322.23|320.23|323.03|321.03|324.01|322.01|322.17|320.17|2743
1728558000000|2024-10-10 11:00:00|323.02|321.02|324.22|322.22|324.65|322.65|322.98|320.98|1842
1728561600000|2024-10-10 12:00:00|324.21|322.21|322.66|320.66|324.46|322.46|321.56|319.56|5062
1728565200000|2024-10-10 13:00:00|322.64|320.64|322.65|320.65|323.98|321.98|321.24|319.24|6627
1728568800000|2024-10-10 14:00:00|322.66|320.66|322.79|320.79|323.64|321.64|321.39|319.39|5137
1728572400000|2024-10-10 15:00:00|322.8|320.8|325.16|323.16|325.24|323.24|321.71|319.71|4425
1728576000000|2024-10-10 16:00:00|325.15|323.15|324.32|322.32|326.41|324.41|324.13|322.13|4541
1728579600000|2024-10-10 17:00:00|324.33|322.33|320.79|318.79|325.73|323.73|319.56|317.56|5639
1728583200000|2024-10-10 18:00:00|320.8|318.8|321.89|319.89|322.1|320.1|318.17|316.17|4570
1728586800000|2024-10-10 19:00:00|321.88|319.88|322.68|320.68|322.71|320.71|320.59|318.59|3915
1728590400000|2024-10-10 20:00:00|322.71|320.71|322.07|320.07|324.09|322.09|321.65|319.65|2554
1728594000000|2024-10-10 21:00:00|322.01|320.01|323.15|321.15|323.15|321.15|321.11|319.11|1812
1728597600000|2024-10-10 22:00:00|323.16|321.16|322.65|320.65|323.39|321.39|321.7|319.7|2427
1728601200000|2024-10-10 23:00:00|322.67|320.67|323.75|321.75|323.88|321.88|322.64|320.64|1857
1728604800000|2024-10-11 00:00:00|323.76|321.76|323.54|321.54|324.47|322.47|323.22|321.22|3538
1728608400000|2024-10-11 01:00:00|323.5|321.5|324.41|322.41|325.63|323.63|322.82|320.82|3549
1728612000000|2024-10-11 02:00:00|324.42|322.42|324.23|322.23|324.72|322.72|323.75|321.75|2878
1728615600000|2024-10-11 03:00:00|324.24|322.24|324.7|322.7|325.32|323.32|324.23|322.23|1672
1728619200000|2024-10-11 04:00:00|324.71|322.71|324.37|322.37|325.28|323.28|323.74|321.74|1797
1728622800000|2024-10-11 05:00:00|324.36|322.36|323.07|321.07|324.82|322.82|323.07|321.07|2269
1728626400000|2024-10-11 06:00:00|323.06|321.06|324.14|322.14|324.81|322.81|322.73|320.73|2357
1728630000000|2024-10-11 07:00:00|324.13|322.13|324.85|322.85|324.96|322.96|323.83|321.83|2259
1728633600000|2024-10-11 08:00:00|324.84|322.84|324.75|322.75|325.25|323.25|324.55|322.55|1131
1728637200000|2024-10-11 09:00:00|324.78|322.78|325.29|323.29|325.39|323.39|324.61|322.61|1221
1728640800000|2024-10-11 10:00:00|325.28|323.28|324.56|322.86|326.11|324.11|324.38|322.46|2091
1728644400000|2024-10-11 11:00:00|324.52|322.82|324.15|322.45|324.73|323.03|323.57|321.87|1969
1728648000000|2024-10-11 12:00:00|324.16|322.46|323.92|322.22|325.22|323.52|323.29|321.59|3885
1728651600000|2024-10-11 13:00:00|323.91|322.21|325.29|323.59|325.9|324.2|323.47|321.77|5814
1728655200000|2024-10-11 14:00:00|325.27|323.57|325.95|324.25|326.41|324.71|324.89|323.19|4496
1728658800000|2024-10-11 15:00:00|325.94|324.24|327.18|325.48|327.89|326.19|325.8|324.1|3582
1728662400000|2024-10-11 16:00:00|327.19|325.49|325.88|324.18|327.86|326.16|325.64|323.94|3715
1728666000000|2024-10-11 17:00:00|325.85|324.15|327.53|325.83|327.85|326.15|325.55|323.85|3038
1728669600000|2024-10-11 18:00:00|327.57|325.87|327.35|325.65|327.77|326.07|326.76|325.06|2014
1728673200000|2024-10-11 19:00:00|327.36|325.66|328.96|327.26|329.86|328.16|327.13|325.43|3774
1728676800000|2024-10-11 20:00:00|328.95|327.25|329.15|327.45|329.6|327.9|328.74|327.04|2633
1728716400000|2024-10-12 07:00:00|328.69|326.99|330.46|328.76|330.85|329.15|328.23|326.53|1984
1728720000000|2024-10-12 08:00:00|330.47|328.77|329.89|328.19|330.85|329.15|329.63|327.93|1491
1728723600000|2024-10-12 09:00:00|329.88|328.18|331.38|329.68|331.38|329.68|329.49|327.79|1065
1728727200000|2024-10-12 10:00:00|331.39|329.69|331.81|330.11|334.25|332.55|331.39|329.69|2509
1728730800000|2024-10-12 11:00:00|331.8|330.1|330.51|328.81|332.32|330.62|330|328.3|2962
1728734400000|2024-10-12 12:00:00|330.52|328.82|330.24|328.54|331.13|329.43|329.73|328.03|2164
1728738000000|2024-10-12 13:00:00|330.22|328.52|331.22|329.52|331.29|329.59|330.06|328.36|2535
1728741600000|2024-10-12 14:00:00|331.23|329.53|331.48|329.78|332.09|330.39|330.69|328.99|2519
1728745200000|2024-10-12 15:00:00|331.45|329.75|330.57|328.87|332.59|330.89|330.14|328.44|2183
1728748800000|2024-10-12 16:00:00|330.58|328.88|330.74|329.04|332.48|330.78|330.58|328.88|2178
1728752400000|2024-10-12 17:00:00|330.77|329.07|330.57|328.87|331.57|329.87|330.23|328.53|2124
1728756000000|2024-10-12 18:00:00|330.58|328.88|330.05|328.35|331.08|329.38|329.26|327.56|2616
1728759600000|2024-10-12 19:00:00|330.06|328.36|330.23|328.53|330.67|328.97|329.53|327.83|2064
1728763200000|2024-10-12 20:00:00|330.24|328.54|329.99|328.29|330.58|328.88|329.6|327.9|1614
1728766800000|2024-10-12 21:00:00|329.98|328.28|330.24|328.54|330.4|328.7|329.41|327.71|1271
1728770400000|2024-10-12 22:00:00|330.23|328.53|330.48|328.78|330.72|329.02|329.45|327.75|1820
1728774000000|2024-10-12 23:00:00|330.47|328.77|330.04|328.34|331.16|329.46|329.98|328.28|2664
1728777600000|2024-10-13 00:00:00|330.05|328.35|329.43|327.73|330.6|328.9|329.26|327.56|1939
1728781200000|2024-10-13 01:00:00|329.44|327.74|328.27|326.57|329.44|327.74|327.09|325.39|4008
1728784800000|2024-10-13 02:00:00|328.28|326.58|328.46|326.76|328.55|326.85|327.77|326.07|2681
1728788400000|2024-10-13 03:00:00|328.45|326.75|326.62|324.92|328.85|327.15|326.22|324.52|1871
1728792000000|2024-10-13 04:00:00|326.61|324.91|327.98|326.28|328.04|326.34|326.57|324.87|1881
1728795600000|2024-10-13 05:00:00|328|326.3|327.69|325.99|328.76|327.06|327.34|325.64|1979
1728799200000|2024-10-13 06:00:00|327.68|325.98|327.35|325.65|328.54|326.84|327.24|325.54|2220
1728802800000|2024-10-13 07:00:00|327.39|325.69|327.41|325.71|327.59|325.89|326.43|324.73|1693
1728806400000|2024-10-13 08:00:00|327.39|325.69|326.45|324.75|327.75|326.05|326.16|324.46|1965
1728810000000|2024-10-13 09:00:00|326.44|324.74|326.88|325.18|327.15|325.45|326.31|324.61|2101
1728813600000|2024-10-13 10:00:00|326.87|325.17|326.14|324.44|327.37|325.67|326.09|324.39|1695
1728817200000|2024-10-13 11:00:00|326.13|324.43|324.26|322.56|326.84|325.14|324.1|322.4|2831
1728820800000|2024-10-13 12:00:00|324.25|322.55|325.47|323.77|326.24|324.54|324.13|322.43|1804
1728824400000|2024-10-13 13:00:00|325.49|323.79|325.74|324.04|326.24|324.54|325.23|323.53|1992
1728828000000|2024-10-13 14:00:00|325.77|324.07|321.87|320.17|325.79|324.09|321.36|319.66|2996
1728831600000|2024-10-13 15:00:00|321.88|320.18|319.08|317.38|322.75|321.05|318.85|317.15|4186
1728835200000|2024-10-13 16:00:00|319.07|317.37|321.55|319.85|321.97|320.27|318.14|316.44|3499
1728838800000|2024-10-13 17:00:00|321.53|319.83|320.07|318.37|322.36|320.66|319.24|317.54|2721
1728842400000|2024-10-13 18:00:00|320.08|318.38|320.26|318.56|321.35|319.65|319.03|317.33|2663
1728846000000|2024-10-13 19:00:00|320.24|318.54|323.07|318.37|323.31|320.14|320.16|318.03|2594
1728849600000|2024-10-13 20:00:00|323.09|318.39|321.75|320.05|323.37|320.07|321.42|317.86|2290
1728853200000|2024-10-13 21:00:00|321.73|320.03|322.31|320.61|322.92|321.22|321.65|319.95|1280
1728856800000|2024-10-13 22:00:00|322.32|320.62|322.53|320.83|323.72|322.02|321.69|319.99|3095
1728860400000|2024-10-13 23:00:00|322.52|320.82|322.02|320.32|322.55|320.85|320.9|319.2|2733
1728864000000|2024-10-14 00:00:00|322.04|320.34|320.31|318.61|322.1|320.4|319.55|317.85|3568
1728867600000|2024-10-14 01:00:00|320.3|318.6|321.7|320|323.21|321.51|320.23|318.53|3261
1728871200000|2024-10-14 02:00:00|321.69|319.99|322.39|320.69|322.61|320.91|320.48|318.78|4093
1728874800000|2024-10-14 03:00:00|322.37|320.67|329.23|327.53|329.42|327.72|321.99|320.29|3864
1728878400000|2024-10-14 04:00:00|329.26|327.56|328.22|326.52|329.91|328.21|325.55|323.85|4147
1728882000000|2024-10-14 05:00:00|328.24|326.54|327.1|325.4|328.58|326.88|325.25|323.55|4092
1728885600000|2024-10-14 06:00:00|327.19|325.49|328.42|326.72|328.74|327.04|326.11|324.41|1877
1728889200000|2024-10-14 07:00:00|328.41|326.71|329.43|327.73|329.54|327.84|327.83|326.13|1526
1728892800000|2024-10-14 08:00:00|329.44|327.74|329.14|327.44|330.28|328.58|328.34|326.64|2030
1728896400000|2024-10-14 09:00:00|329.15|327.45|330.68|328.98|330.75|329.05|328.41|326.71|2044
1728900000000|2024-10-14 10:00:00|330.72|329.02|329.98|328.28|331.14|329.44|329.91|328.21|2080
1728903600000|2024-10-14 11:00:00|329.99|328.29|330.35|328.65|330.92|329.22|329.53|327.83|2625
1728907200000|2024-10-14 12:00:00|330.36|328.66|335.85|334.15|336.11|334.41|326.12|324.42|2274
1728910800000|2024-10-14 13:00:00|335.89|334.19|356.97|355.27|357.55|355.85|334.62|332.92|4386
1728914400000|2024-10-14 14:00:00|357.03|355.33|352.45|350.75|362.08|360.38|352.44|350.74|6315
1728918000000|2024-10-14 15:00:00|352.44|350.74|354.96|353.26|356.98|355.28|352.44|350.74|4501
1728921600000|2024-10-14 16:00:00|354.97|353.27|357.02|355.32|358.79|357.09|354.15|352.45|3678
1728925200000|2024-10-14 17:00:00|357.03|355.33|356.62|354.92|359.2|357.5|355.44|353.74|3624
1728928800000|2024-10-14 18:00:00|356.63|354.93|355.28|353.58|357.8|356.1|355.06|353.36|3475
1728932400000|2024-10-14 19:00:00|355.3|353.6|355.25|353.55|356.74|355.04|354.98|353.28|3122
1728936000000|2024-10-14 20:00:00|355.27|353.57|355.13|353.43|356.35|354.65|354.83|353.13|2225
1728939600000|2024-10-14 21:00:00|355.18|353.48|355.52|353.82|356.64|354.94|355.09|353.39|1529
1728943200000|2024-10-14 22:00:00|355.5|353.8|364.04|362.34|365|363.3|355.49|353.79|3621
1728946800000|2024-10-14 23:00:00|364.03|362.33|370.1|368.4|371.02|369.32|361.67|359.97|4310
1728950400000|2024-10-15 00:00:00|370.19|368.49|382.31|380.61|384.32|382.62|368.42|366.72|7447
1728954000000|2024-10-15 01:00:00|382.32|380.62|378.79|377.09|387.09|385.39|377.24|375.54|6683
1728957600000|2024-10-15 02:00:00|378.78|377.08|373.89|372.19|379.46|377.76|373.48|371.78|4721
1728961200000|2024-10-15 03:00:00|373.9|372.2|370.5|368.8|374.88|373.18|369.94|368.24|4885
1728964800000|2024-10-15 04:00:00|370.51|368.81|373.18|371.48|374.68|372.98|370.34|368.64|4251
1728968400000|2024-10-15 05:00:00|373.2|371.5|368.52|366.82|373.23|371.53|367.88|366.18|4767
1728972000000|2024-10-15 06:00:00|368.51|366.81|369.72|368.02|370.72|369.02|367.15|365.45|3724
1728975600000|2024-10-15 07:00:00|369.71|368.01|367.57|365.87|372.07|370.37|367.57|365.87|3908
1728979200000|2024-10-15 08:00:00|367.58|365.88|371.57|369.87|371.78|370.08|367.04|365.34|2551
1728982800000|2024-10-15 09:00:00|371.58|369.88|370.59|368.89|373.44|371.74|369.85|368.15|3416
1728986400000|2024-10-15 10:00:00|370.61|368.91|368.8|367.1|371.27|369.57|367.53|365.83|3581
1728990000000|2024-10-15 11:00:00|368.72|367.02|360.97|359.27|369.07|367.37|359.21|357.51|7887
1728993600000|2024-10-15 12:00:00|361.06|359.36|364.79|363.09|365.67|363.97|359.04|357.34|7628
1728997200000|2024-10-15 13:00:00|364.73|363.03|377.96|376.26|378.96|377.26|363.12|361.42|6547
1729000800000|2024-10-15 14:00:00|377.99|376.29|361.36|359.66|380.25|378.55|359.84|358.14|9816
1729004400000|2024-10-15 15:00:00|361.38|359.68|350.91|349.21|362.47|360.77|345.53|343.83|8654
1729008000000|2024-10-15 16:00:00|350.92|349.22|357.34|355.64|360.27|358.57|350.58|348.88|7269
1729011600000|2024-10-15 17:00:00|357.36|355.66|356.13|354.43|358.79|357.09|354.71|353.01|6255
1729015200000|2024-10-15 18:00:00|356.14|354.44|355.82|354.12|358.58|356.88|355.38|353.68|3975
1729018800000|2024-10-15 19:00:00|355.83|354.13|356.15|354.45|357|355.3|353.41|351.71|3632
1729022400000|2024-10-15 20:00:00|356.09|354.39|350.97|349.27|357.16|355.46|350.71|349.01|3962
1729026000000|2024-10-15 21:00:00|350.95|349.25|353.38|351.68|353.54|351.84|350.17|348.47|2312
1729029600000|2024-10-15 22:00:00|353.37|351.67|351.78|350.08|354.49|352.79|351.74|350.04|1637
1729033200000|2024-10-15 23:00:00|351.75|350.05|355.36|353.66|355.87|354.17|351.74|350.04|1916
1729036800000|2024-10-16 00:00:00|355.37|353.67|358.1|356.4|358.51|356.81|352.12|350.42|4437
1729040400000|2024-10-16 01:00:00|358.09|356.39|368.46|366.76|372.11|370.41|353.41|351.71|5760
1729044000000|2024-10-16 02:00:00|368.52|366.82|362.17|360.47|371.44|369.74|361.54|359.84|5106
1729047600000|2024-10-16 03:00:00|362.16|360.46|362.5|360.8|369.78|368.08|362.02|360.32|5536
1729051200000|2024-10-16 04:00:00|362.49|360.79|360.52|358.82|365.5|363.8|359|357.3|4837
1729054800000|2024-10-16 05:00:00|360.53|358.83|360.49|358.79|362.92|361.22|359.37|357.67|4568
1729058400000|2024-10-16 06:00:00|360.48|358.78|358.6|356.9|360.93|359.23|357.07|355.37|4006
1729062000000|2024-10-16 07:00:00|358.59|356.89|356.2|354.5|358.59|356.89|355.16|353.46|4278
1729065600000|2024-10-16 08:00:00|356.23|354.53|356.48|354.78|358.6|356.9|355.81|354.11|4658
1729069200000|2024-10-16 09:00:00|356.49|354.79|362.72|361.02|366.28|364.58|356.4|354.7|5284
1729072800000|2024-10-16 10:00:00|362.71|361.01|362.77|361.07|364.44|362.74|361.98|360.28|6619
1729076400000|2024-10-16 11:00:00|362.74|361.04|364.73|363.03|367.65|365.95|360.81|359.11|7443
1729080000000|2024-10-16 12:00:00|364.76|363.06|365.43|363.73|366.79|365.09|362.52|360.82|7245
1729083600000|2024-10-16 13:00:00|365.45|363.75|366.15|364.45|371.5|369.8|364.47|362.77|6813
1729087200000|2024-10-16 14:00:00|366.16|364.46|366.22|364.52|371.67|369.97|362.82|361.12|7621
1729090800000|2024-10-16 15:00:00|366.21|364.51|367.37|365.67|369.27|367.57|362.8|361.1|5557
1729094400000|2024-10-16 16:00:00|367.36|365.66|365.14|363.44|367.58|365.88|361.8|360.1|6204
1729098000000|2024-10-16 17:00:00|365.15|363.45|369.69|367.99|371.48|369.78|364.86|363.16|5430
1729101600000|2024-10-16 18:00:00|369.67|367.97|367.65|365.95|369.68|367.98|367.1|365.4|3578
1729105200000|2024-10-16 19:00:00|367.66|365.96|368.98|367.28|368.98|367.28|365.64|363.94|3311
1729108800000|2024-10-16 20:00:00|368.99|367.29|365.12|363.42|370.05|368.35|365.01|363.31|3100
1729112400000|2024-10-16 21:00:00|365.1|363.4|363.12|361.42|365.88|364.18|362.67|360.97|2547
1729116000000|2024-10-16 22:00:00|363.15|361.45|368.06|366.36|368.07|366.37|363.07|361.37|2450
1729119600000|2024-10-16 23:00:00|368.1|366.4|366.26|364.56|368.3|366.6|365.03|363.33|3852
1729123200000|2024-10-17 00:00:00|366.27|364.57|371.28|369.58|373.42|371.72|366.25|364.55|5362
1729126800000|2024-10-17 01:00:00|371.27|369.57|369.5|367.8|373.37|371.67|366.5|364.8|4849
1729130400000|2024-10-17 02:00:00|369.46|367.76|365.64|363.94|369.71|368.01|365.07|363.37|5255
1729134000000|2024-10-17 03:00:00|365.62|363.92|366.34|364.64|368.39|366.69|365.47|363.77|4957
1729137600000|2024-10-17 04:00:00|366.35|364.65|363.93|362.23|366.57|364.87|363.46|361.76|4131
1729141200000|2024-10-17 05:00:00|364.05|362.35|363.24|361.54|365.83|364.13|362.77|361.07|3958
1729144800000|2024-10-17 06:00:00|363.25|361.55|365.2|363.5|367.09|365.39|363.05|361.35|4240
1729148400000|2024-10-17 07:00:00|365.22|363.52|365.11|363.41|365.28|363.58|362.37|360.67|3284
1729152000000|2024-10-17 08:00:00|365.1|363.4|364.33|362.63|365.44|363.74|362.73|361.03|4785
1729155600000|2024-10-17 09:00:00|364.32|362.62|364.45|362.75|365.38|363.68|363.67|361.97|4207
1729159200000|2024-10-17 10:00:00|364.37|362.67|367.97|366.27|368.65|366.95|362.6|360.9|4872
1729162800000|2024-10-17 11:00:00|367.99|366.29|362.34|360.64|368.33|366.63|362.06|360.36|5088
1729166400000|2024-10-17 12:00:00|362.37|360.67|365.11|363.41|366.03|364.33|361.62|359.92|4946
1729170000000|2024-10-17 13:00:00|365.13|363.43|367.37|365.67|368.69|366.99|363.29|361.59|6614
1729173600000|2024-10-17 14:00:00|367.39|365.69|364.9|363.2|367.43|365.73|362.76|361.06|7686
1729177200000|2024-10-17 15:00:00|364.92|363.22|369.62|367.92|371.76|370.06|363.86|362.16|6889
1729180800000|2024-10-17 16:00:00|369.61|367.91|367.95|366.25|370.43|368.73|366.36|364.66|5660
1729184400000|2024-10-17 17:00:00|367.98|366.28|366.74|365.04|369.49|367.79|365.65|363.95|5820
1729188000000|2024-10-17 18:00:00|366.75|365.05|363.18|361.48|367.16|365.46|362.66|360.96|5340
1729191600000|2024-10-17 19:00:00|363.16|361.46|362.66|360.96|363.98|362.28|361.11|359.41|4112
1729195200000|2024-10-17 20:00:00|362.65|360.95|364.21|362.51|365.88|364.18|362.59|360.89|3238
1729198800000|2024-10-17 21:00:00|364.2|362.5|373.03|371.33|373.13|371.43|364.15|362.45|2292
1729202400000|2024-10-17 22:00:00|373.02|371.32|372.39|370.69|374.76|373.06|371.54|369.84|3802
1729206000000|2024-10-17 23:00:00|372.48|370.78|370.41|368.71|373.27|371.57|369.53|367.83|2674
1729209600000|2024-10-18 00:00:00|370.4|368.7|369.31|367.61|372.19|370.49|369|367.3|4264
1729213200000|2024-10-18 01:00:00|369.3|367.6|375.97|374.27|377.71|376.01|369.21|367.51|6099
1729216800000|2024-10-18 02:00:00|375.98|374.28|373.82|372.12|377.89|376.19|373.22|371.52|5818
1729220400000|2024-10-18 03:00:00|373.85|372.15|371.7|370|375.94|374.24|371.5|369.8|3922
1729224000000|2024-10-18 04:00:00|371.69|369.99|372.04|370.34|373.6|371.9|371.69|369.99|3291
1729227600000|2024-10-18 05:00:00|372.06|370.36|373.28|371.58|373.74|372.04|371.17|369.47|2946
1729231200000|2024-10-18 06:00:00|373.29|371.59|375.51|373.81|376.42|374.72|372.97|371.27|4077
1729234800000|2024-10-18 07:00:00|375.53|373.83|374.56|372.86|376.52|374.82|373.6|371.9|3380
1729238400000|2024-10-18 08:00:00|374.55|372.85|373.4|371.7|374.99|373.29|373.1|371.4|3656
1729242000000|2024-10-18 09:00:00|373.39|371.69|371.46|369.76|373.56|371.86|370.76|369.06|3902
1729245600000|2024-10-18 10:00:00|371.53|369.83|370.14|368.44|372.14|370.44|369.87|368.17|3307
1729249200000|2024-10-18 11:00:00|370.06|368.36|366.61|364.91|370.21|368.51|366.5|364.8|2482
1729252800000|2024-10-18 12:00:00|366.62|364.92|366.69|364.99|368.08|366.38|366.09|364.39|3403
1729256400000|2024-10-18 13:00:00|366.7|365|368.52|366.82|368.79|367.09|366.64|364.94|3608
1729260000000|2024-10-18 14:00:00|368.53|366.83|369.64|367.94|371.46|369.76|367.09|365.39|5319
1729263600000|2024-10-18 15:00:00|369.63|367.93|366.84|365.14|370.54|368.84|366.52|364.82|5431
1729267200000|2024-10-18 16:00:00|366.83|365.13|368.4|366.7|369.31|367.61|365.17|363.47|4361
1729270800000|2024-10-18 17:00:00|368.41|366.71|366.03|364.33|369.94|368.24|363.86|362.16|3143
1729274400000|2024-10-18 18:00:00|366.02|364.32|368.73|367.03|369.35|367.65|365.49|363.79|3031
1729278000000|2024-10-18 19:00:00|368.74|367.04|375.59|373.89|375.71|374.01|367.05|365.35|3131
1729281600000|2024-10-18 20:00:00|375.55|373.85|367.53|365.83|375.58|373.88|367.08|365.38|3762
1729324800000|2024-10-19 08:00:00|364.91|363.21|364.72|363.02|365.47|363.77|364.27|362.57|1780
1729328400000|2024-10-19 09:00:00|364.73|363.03|364.69|362.99|365.53|363.83|364.23|362.53|2388
1729332000000|2024-10-19 10:00:00|364.68|362.98|365.04|363.34|366.15|364.45|364.35|362.65|2566
1729335600000|2024-10-19 11:00:00|365.05|363.35|362.62|360.92|365.41|363.71|362.56|360.86|3147
1729339200000|2024-10-19 12:00:00|362.61|360.91|364.03|362.33|365.03|363.33|362.5|360.8|2627
1729342800000|2024-10-19 13:00:00|364.02|362.32|363.64|361.94|364.38|362.68|362.93|361.23|1779
1729346400000|2024-10-19 14:00:00|363.63|361.93|365.51|363.81|365.57|363.87|363.63|361.93|1275
1729350000000|2024-10-19 15:00:00|365.52|363.82|362.93|361.23|365.69|363.99|362.37|360.67|1487
1729353600000|2024-10-19 16:00:00|362.94|361.24|362.65|360.95|364.02|362.32|362.34|360.64|2923
1729357200000|2024-10-19 17:00:00|362.64|360.94|363.65|361.95|364.37|362.67|362.48|360.78|2207
1729360800000|2024-10-19 18:00:00|363.66|361.96|363.98|362.28|364.52|362.82|362.99|361.29|1958
1729364400000|2024-10-19 19:00:00|363.94|362.24|363.33|361.63|364.97|363.27|363.01|361.31|1683
1729368000000|2024-10-19 20:00:00|363.34|361.64|364.48|362.78|364.49|362.79|363.1|361.4|1974
1729371600000|2024-10-19 21:00:00|364.39|362.69|364.99|363.29|365.59|363.89|364.14|362.44|1312
1729375200000|2024-10-19 22:00:00|365.04|363.34|365.43|363.73|365.61|363.91|364.04|362.34|2742
1729378800000|2024-10-19 23:00:00|365.42|363.72|364.05|362.35|366.03|364.33|363.91|362.21|1865
1729382400000|2024-10-20 00:00:00|364.08|362.38|362.16|360.46|364.64|362.94|361.63|359.93|3027
1729386000000|2024-10-20 01:00:00|362.08|360.38|360.55|358.85|362.19|360.49|360.1|358.4|3784
1729389600000|2024-10-20 02:00:00|360.58|358.88|359.37|357.67|361.91|360.21|358.69|356.99|3026
1729393200000|2024-10-20 03:00:00|359.35|357.65|360.97|359.27|361.15|359.45|358.66|356.96|3296
1729396800000|2024-10-20 04:00:00|360.77|359.07|360|358.3|361.88|360.18|359.57|357.87|2310
1729400400000|2024-10-20 05:00:00|359.99|358.29|358.72|357.02|360.85|359.15|358.18|356.48|3423
1729404000000|2024-10-20 06:00:00|358.71|357.01|361.2|359.5|361.32|359.62|358.59|356.89|2370
1729407600000|2024-10-20 07:00:00|361.18|359.48|360.41|358.71|361.74|360.04|360.26|358.56|3046
1729411200000|2024-10-20 08:00:00|360.43|358.73|364.53|362.83|367.54|365.84|360.38|358.68|3350
1729414800000|2024-10-20 09:00:00|364.54|362.84|364.64|362.94|365.16|363.46|363.19|361.49|1908
1729418400000|2024-10-20 10:00:00|364.65|362.95|364.21|362.51|365.46|363.76|363.76|362.06|2030
1729422000000|2024-10-20 11:00:00|364.22|362.52|365.2|363.5|365.51|363.81|364.08|362.38|1893
1729425600000|2024-10-20 12:00:00|365.27|363.57|362.81|361.11|365.62|363.92|362.81|361.11|2555
1729429200000|2024-10-20 13:00:00|362.74|361.04|365.82|364.12|365.82|364.12|362.69|360.99|3278
1729432800000|2024-10-20 14:00:00|365.81|364.11|367.54|365.84|372.15|370.45|365.54|363.84|3732
1729436400000|2024-10-20 15:00:00|367.52|365.82|367.8|366.1|368.41|366.71|364.86|363.16|3497
1729440000000|2024-10-20 16:00:00|367.86|366.16|367.05|365.35|368.13|366.43|366.74|365.04|1854
1729443600000|2024-10-20 17:00:00|367.06|365.36|368.2|366.5|368.48|366.78|366.53|364.83|1177
1729447200000|2024-10-20 18:00:00|368.23|366.53|366.41|364.71|369.53|367.83|366.17|364.47|1368
1729450800000|2024-10-20 19:00:00|366.46|364.76|367.06|362.36|367.52|364.81|365.7|362.1|1831
1729454400000|2024-10-20 20:00:00|367.1|362.4|368.23|363.53|368.99|364.29|366.63|361.93|2237
1729458000000|2024-10-20 21:00:00|368.25|363.55|366.14|364.44|368.29|365.39|365.49|363.39|2053
1729461600000|2024-10-20 22:00:00|366.17|364.47|369.31|367.61|370.56|368.86|365.9|364.2|4560
1729465200000|2024-10-20 23:00:00|369.32|367.62|370.23|368.53|371.14|369.44|369.11|367.41|3988
1729468800000|2024-10-21 00:00:00|370.21|368.51|371.98|370.28|373.42|371.72|369.43|367.73|5501
1729472400000|2024-10-21 01:00:00|371.97|370.27|375.37|373.67|375.37|373.67|371.4|369.7|4530
1729476000000|2024-10-21 02:00:00|375.38|373.68|371.29|369.59|376.71|375.01|370.56|368.86|4395
1729479600000|2024-10-21 03:00:00|371.28|369.58|374.65|372.95|375.61|373.91|370.12|368.42|4135
1729483200000|2024-10-21 04:00:00|374.56|372.86|376.3|374.6|376.42|374.72|372.65|370.95|4242
1729486800000|2024-10-21 05:00:00|376.28|374.58|376.51|374.81|377.87|376.17|375.13|373.43|4310
1729490400000|2024-10-21 06:00:00|376.5|374.8|376.37|374.67|379.42|377.72|375.98|374.28|3877
1729494000000|2024-10-21 07:00:00|376.38|374.68|374.11|372.41|377.67|375.97|374.1|372.4|5541
1729497600000|2024-10-21 08:00:00|374.12|372.42|371.97|370.27|375.85|374.15|371.94|370.24|5050
1729501200000|2024-10-21 09:00:00|371.89|370.19|372.02|370.32|373.45|371.75|369.62|367.92|5300
1729504800000|2024-10-21 10:00:00|372.06|370.36|369.42|367.72|372.34|370.64|369.23|367.53|4703
1729508400000|2024-10-21 11:00:00|369.41|367.71|369.75|368.05|371.03|369.33|368.56|366.86|3731
1729512000000|2024-10-21 12:00:00|369.76|368.06|369.35|367.65|371.53|369.83|368.15|366.45|4504
1729515600000|2024-10-21 13:00:00|369.34|367.64|363.34|361.64|370.15|368.45|361.65|359.95|6405
1729519200000|2024-10-21 14:00:00|363.39|361.69|362.57|360.87|364.77|363.07|361.7|360|6317
1729522800000|2024-10-21 15:00:00|362.56|360.86|362.09|360.39|362.67|360.97|359.89|358.19|5368
1729526400000|2024-10-21 16:00:00|362.08|360.38|362.88|361.18|363.25|361.55|359.86|358.16|5566
1729530000000|2024-10-21 17:00:00|362.89|361.19|365.47|363.77|365.65|363.95|362.71|361.01|5071
1729533600000|2024-10-21 18:00:00|365.46|363.76|363.68|361.98|365.49|363.79|362.46|360.76|4371
1729537200000|2024-10-21 19:00:00|363.7|362|365.48|363.78|365.91|364.21|363.59|361.89|5856
1729540800000|2024-10-21 20:00:00|365.47|363.77|364.79|363.09|365.74|364.04|364.55|362.85|2512
1729544400000|2024-10-21 21:00:00|364.82|363.12|365.64|363.94|365.92|364.22|364.71|363.01|1741
1729548000000|2024-10-21 22:00:00|365.65|363.95|367.1|365.4|367.11|365.41|365.32|363.62|1901
1729551600000|2024-10-21 23:00:00|367.06|365.36|364.52|362.82|367.06|365.36|364.14|362.44|3324
1729555200000|2024-10-22 00:00:00|364.5|362.8|364.14|362.44|366.01|364.31|359.9|358.2|5885
1729558800000|2024-10-22 01:00:00|364.19|362.49|365.73|364.03|366.66|364.96|362.53|360.83|6118
1729562400000|2024-10-22 02:00:00|365.71|364.01|363.45|361.75|367.16|365.46|362.88|361.18|4176
1729566000000|2024-10-22 03:00:00|363.36|361.66|365.06|363.36|365.77|364.07|363.34|361.64|2779
1729569600000|2024-10-22 04:00:00|365.05|363.35|363.8|362.1|365.05|363.35|363.11|361.41|2529
1729573200000|2024-10-22 05:00:00|363.82|362.12|365.02|363.32|365.47|363.77|363.14|361.44|3746
1729576800000|2024-10-22 06:00:00|365.03|363.33|364.27|362.57|365.59|363.89|364.27|362.57|2905
1729580400000|2024-10-22 07:00:00|364.28|362.58|362.77|361.07|365.13|363.43|362.39|360.69|2911
1729584000000|2024-10-22 08:00:00|362.75|361.05|360.13|358.43|362.77|361.07|359.73|358.03|5480
1729587600000|2024-10-22 09:00:00|360.14|358.44|359.3|357.6|360.7|359|356.43|354.73|6516
1729591200000|2024-10-22 10:00:00|359.29|357.59|361.21|359.51|361.45|359.75|358.32|356.62|4459
1729594800000|2024-10-22 11:00:00|361.22|359.52|359.56|357.86|362.08|360.38|358.66|356.96|3678
1729598400000|2024-10-22 12:00:00|359.51|357.81|358.17|356.47|360.44|358.74|356.85|355.15|5271
1729602000000|2024-10-22 13:00:00|358.15|356.45|357.05|355.35|358.54|356.84|354.89|353.19|5955
1729605600000|2024-10-22 14:00:00|357.04|355.34|359.34|357.64|359.61|357.91|355.66|353.96|6810
1729609200000|2024-10-22 15:00:00|359.36|357.66|357.23|355.53|360.42|358.72|355.3|353.6|5248
1729612800000|2024-10-22 16:00:00|357.21|355.51|355.1|353.4|357.9|356.2|355.05|353.35|4940
1729616400000|2024-10-22 17:00:00|355.14|353.44|358.12|356.42|358.86|357.16|354.93|353.23|4497
1729620000000|2024-10-22 18:00:00|358.16|356.46|356.26|354.56|359.78|358.08|356.08|354.38|3678
1729623600000|2024-10-22 19:00:00|356.24|354.54|358.52|356.82|358.73|357.03|356.23|354.53|3432
1729627200000|2024-10-22 20:00:00|358.46|356.76|358.26|356.56|358.46|356.76|357.11|355.41|2451
1729630800000|2024-10-22 21:00:00|358.27|356.57|358.2|356.5|358.47|356.77|357.05|355.35|1004
1729634400000|2024-10-22 22:00:00|358.19|356.49|358.93|357.23|359.69|357.99|357.9|356.2|2272
1729638000000|2024-10-22 23:00:00|358.92|357.22|357.95|356.25|359.25|357.55|357.41|355.71|2638
1729641600000|2024-10-23 00:00:00|357.97|356.27|355.94|354.24|358.21|356.51|355.67|353.97|3314
1729645200000|2024-10-23 01:00:00|355.95|354.25|356.79|355.09|357.33|355.63|355.61|353.91|3060
1729648800000|2024-10-23 02:00:00|356.76|355.06|354.53|352.83|356.9|355.2|354.15|352.45|3356
1729652400000|2024-10-23 03:00:00|354.52|352.82|355.29|353.59|355.74|354.04|353.33|351.63|2950
1729656000000|2024-10-23 04:00:00|355.31|353.61|355.9|354.2|356.08|354.38|354.54|352.84|4105
1729659600000|2024-10-23 05:00:00|355.92|354.22|355.78|354.08|356.6|354.9|354.56|352.86|3123
1729663200000|2024-10-23 06:00:00|355.8|354.1|355.45|353.75|357.82|356.12|355.15|353.45|3306
1729666800000|2024-10-23 07:00:00|355.44|353.74|353.33|351.63|356.22|354.52|353.33|351.63|4544
1729670400000|2024-10-23 08:00:00|353.34|351.64|350.47|348.77|354.59|352.89|350.12|348.42|3906
1729674000000|2024-10-23 09:00:00|350.45|348.75|352.65|350.95|352.87|351.17|349.52|347.82|3822
1729677600000|2024-10-23 10:00:00|352.63|350.93|352.4|350.7|353.74|352.04|352.16|350.46|2733
1729681200000|2024-10-23 11:00:00|352.46|350.76|350.07|348.37|352.99|351.29|349.72|348.02|3450
1729684800000|2024-10-23 12:00:00|350.08|348.38|351.05|349.35|351.22|349.52|348.07|346.37|5842
1729688400000|2024-10-23 13:00:00|351.06|349.36|352.33|350.63|352.99|351.29|350.64|348.94|5425
1729692000000|2024-10-23 14:00:00|352.35|350.65|350.33|348.63|352.55|350.85|349.9|348.2|4741
1729695600000|2024-10-23 15:00:00|350.34|348.64|347.63|345.93|350.35|348.65|345.42|343.72|4577
1729699200000|2024-10-23 16:00:00|347.61|345.91|343.22|341.52|348.03|346.33|342.83|341.13|5461
1729702800000|2024-10-23 17:00:00|343.21|341.51|342.39|340.69|344.23|342.53|341.95|340.25|6300
1729706400000|2024-10-23 18:00:00|342.4|340.7|343.72|342.02|343.8|342.1|339.14|337.44|5506
1729710000000|2024-10-23 19:00:00|343.7|342|350.51|348.81|350.51|348.81|342.55|340.85|4415
1729713600000|2024-10-23 20:00:00|350.54|348.84|348.92|347.22|350.56|348.86|347.46|345.76|5391
1729717200000|2024-10-23 21:00:00|349.01|347.31|347.11|345.41|349.17|347.47|346.8|345.1|1856
1729720800000|2024-10-23 22:00:00|347.1|345.4|347.44|345.74|348.76|347.06|346.79|345.09|3323
1729724400000|2024-10-23 23:00:00|347.45|345.75|348.58|346.88|349.27|347.57|347.05|345.35|3344
1729728000000|2024-10-24 00:00:00|348.57|346.87|353.38|351.68|353.45|351.75|347.11|345.41|5178
1729731600000|2024-10-24 01:00:00|353.39|351.69|354.46|352.76|355.2|353.5|352.4|350.7|5324
1729735200000|2024-10-24 02:00:00|354.48|352.78|357.01|355.31|357.01|355.31|353.74|352.04|3457
1729738800000|2024-10-24 03:00:00|357|355.3|355.89|354.19|357.64|355.94|355.24|353.54|3005
1729742400000|2024-10-24 04:00:00|355.81|354.11|357.65|355.95|357.96|356.26|355.55|353.85|2347
1729746000000|2024-10-24 05:00:00|357.64|355.94|356.62|354.92|358.21|356.51|356.32|354.62|2311
1729749600000|2024-10-24 06:00:00|356.64|354.94|355.51|353.81|357.73|356.03|355.51|353.81|2380
1729753200000|2024-10-24 07:00:00|355.48|353.78|354.16|352.46|358.07|356.37|353.91|352.21|4676
1729756800000|2024-10-24 08:00:00|354.17|352.47|352.55|350.85|356.68|354.98|352.35|350.65|4802
1729760400000|2024-10-24 09:00:00|352.54|350.84|353.49|351.79|355.03|353.33|351.59|349.89|6213
1729764000000|2024-10-24 10:00:00|353.5|351.8|355.03|353.33|356.08|354.38|352.96|351.26|3580
1729767600000|2024-10-24 11:00:00|355.07|353.37|356.33|354.63|356.4|354.7|353.78|352.08|2687
1729771200000|2024-10-24 12:00:00|356.35|354.65|357.39|355.69|357.54|355.84|355.74|354.04|2730
1729774800000|2024-10-24 13:00:00|357.38|355.68|359.57|357.87|360.6|358.9|356.55|354.85|4879
1729778400000|2024-10-24 14:00:00|359.58|357.88|358.74|357.04|360.68|358.98|358.1|356.4|5476
1729782000000|2024-10-24 15:00:00|358.68|356.98|360.26|358.56|362.07|360.37|358.32|356.62|4795
1729785600000|2024-10-24 16:00:00|360.27|358.57|363.23|361.53|364.68|362.98|358.46|356.76|4612
1729789200000|2024-10-24 17:00:00|363.24|361.54|360.07|358.37|364.22|362.52|360.07|358.37|4258
1729792800000|2024-10-24 18:00:00|360.06|358.36|363.83|362.13|364.61|362.91|359.82|358.12|4111
1729796400000|2024-10-24 19:00:00|363.82|362.12|366.34|364.64|367.23|365.53|363.47|361.77|4591
1729800000000|2024-10-24 20:00:00|366.36|364.66|365.33|363.63|366.94|365.24|363.76|362.06|3806
1729803600000|2024-10-24 21:00:00|365.34|363.64|368.18|366.48|370.82|369.12|363.95|362.25|3839
1729807200000|2024-10-24 22:00:00|368.17|366.47|368.02|366.32|370.44|368.74|366.99|365.29|2933
1729810800000|2024-10-24 23:00:00|368.03|366.33|368.49|366.79|369.19|367.49|366.51|364.81|3610
1729814400000|2024-10-25 00:00:00|368.5|366.8|365.87|364.17|370.78|369.08|364.75|363.05|4892
1729818000000|2024-10-25 01:00:00|365.8|364.1|365.79|364.09|366.49|364.79|363.82|362.12|3683
1729821600000|2024-10-25 02:00:00|365.8|364.1|365.51|363.81|369.11|367.41|363.45|361.75|4617
1729825200000|2024-10-25 03:00:00|365.52|363.82|364.62|362.92|366.8|365.1|364.38|362.68|3228
1729828800000|2024-10-25 04:00:00|364.6|362.9|363.19|361.49|365.07|363.37|362.41|360.71|3996
1729832400000|2024-10-25 05:00:00|363.2|361.5|365.65|363.95|366.45|364.75|362.81|361.11|3110
1729836000000|2024-10-25 06:00:00|365.66|363.96|368.25|366.55|374.21|372.51|365.36|363.66|2668
1729839600000|2024-10-25 07:00:00|368.27|366.57|366.99|365.29|385.52|383.72|366.13|364.43|3489
1729843200000|2024-10-25 08:00:00|367|365.3|367.08|365.38|368.1|366.4|364.27|362.57|4316
1729846800000|2024-10-25 09:00:00|367.17|365.47|370.09|368.39|370.59|368.89|366.88|365.18|3304
1729850400000|2024-10-25 10:00:00|370.07|368.37|371.6|369.9|372.8|371.1|369.52|367.82|2898
1729854000000|2024-10-25 11:00:00|371.59|369.89|371.13|369.43|373.56|371.86|369.05|367.35|3838
1729857600000|2024-10-25 12:00:00|371.14|369.44|373.9|372.2|374.83|373.13|371.13|369.43|4386
1729861200000|2024-10-25 13:00:00|373.92|372.22|371.99|370.29|374.04|372.34|369.34|367.64|5774
1729864800000|2024-10-25 14:00:00|372.03|370.33|370.55|368.85|374.27|372.57|369.89|368.19|6799
1729868400000|2024-10-25 15:00:00|370.56|368.86|365.67|363.97|370.61|368.91|364.08|362.38|5837
1729872000000|2024-10-25 16:00:00|365.66|363.96|365.36|363.66|367.84|366.14|364.29|362.59|5934
1729875600000|2024-10-25 17:00:00|365.39|363.69|362.11|360.41|366.28|364.58|361.6|359.9|6615
1729879200000|2024-10-25 18:00:00|362.09|360.39|363.3|361.6|365.73|364.03|357.41|355.71|6151
1729882800000|2024-10-25 19:00:00|363.29|361.59|363.05|361.35|364.79|363.09|361.67|359.97|5111
1729886400000|2024-10-25 20:00:00|363.03|361.33|361.99|360.29|363.89|362.19|360.27|358.57|4613
1729926000000|2024-10-26 07:00:00|356.88|355.18|354.22|352.52|357.22|355.52|354.17|352.47|2604
1729929600000|2024-10-26 08:00:00|354.21|352.51|353.83|352.13|354.59|352.89|352.94|351.24|2593
1729933200000|2024-10-26 09:00:00|353.86|352.16|353.99|352.29|355.14|353.44|353.73|352.03|1839
1729936800000|2024-10-26 10:00:00|354|352.3|352.86|351.16|354.49|352.79|352.43|350.73|1952
1729940400000|2024-10-26 11:00:00|352.87|351.17|354.34|352.64|354.85|353.15|352.87|351.17|759
1729944000000|2024-10-26 12:00:00|354.33|352.63|352.81|351.11|354.62|352.92|352.5|350.8|1165
1729947600000|2024-10-26 13:00:00|352.8|351.1|349.48|347.78|352.82|351.12|348.97|347.27|2685
1729951200000|2024-10-26 14:00:00|349.45|347.75|347.76|346.06|350.19|348.49|347.37|345.67|4384
1729954800000|2024-10-26 15:00:00|347.75|346.05|347.13|345.43|350.41|348.71|347.07|345.37|4657
1729958400000|2024-10-26 16:00:00|347.12|345.42|350.1|348.4|350.47|348.77|346.63|344.93|3455
1729962000000|2024-10-26 17:00:00|350.14|348.44|350.65|348.95|351.22|349.52|349.42|347.72|2763
1729965600000|2024-10-26 18:00:00|350.67|348.97|349.75|348.05|351.3|349.6|349.67|347.97|2421
1729969200000|2024-10-26 19:00:00|349.76|348.06|350.84|349.14|351.11|349.41|349.65|347.95|2323
1729972800000|2024-10-26 20:00:00|350.85|349.15|350.98|349.28|352.6|350.9|350.55|348.85|2541
1729976400000|2024-10-26 21:00:00|350.96|349.26|349.04|347.34|350.97|349.27|348.26|346.56|1287
1729980000000|2024-10-26 22:00:00|349.02|347.32|348.94|347.24|349.68|347.98|348.54|346.84|2065
1729983600000|2024-10-26 23:00:00|348.93|347.23|348.57|346.87|349.97|348.27|348.41|346.71|1755
1729987200000|2024-10-27 00:00:00|348.58|346.88|349.26|347.56|349.82|348.12|347.68|345.98|3049
1729990800000|2024-10-27 01:00:00|349.27|347.57|350.2|348.5|350.36|348.66|348.64|346.94|3041
1729994400000|2024-10-27 02:00:00|350.19|348.49|349.28|347.58|350.36|348.66|348.99|347.29|2899
1729998000000|2024-10-27 03:00:00|349.26|347.56|352.43|350.73|352.48|350.78|349.26|347.56|2042
1730001600000|2024-10-27 04:00:00|352.45|350.75|350.74|349.04|353.18|351.48|350.67|348.97|2384
1730005200000|2024-10-27 05:00:00|350.75|349.05|350.75|349.05|351.17|349.47|350.31|348.61|1872
1730008800000|2024-10-27 06:00:00|350.76|349.06|350.68|348.98|350.83|349.13|349.99|348.29|1837
1730012400000|2024-10-27 07:00:00|350.65|348.95|350.91|349.21|351.28|349.58|350.46|348.76|1540
1730016000000|2024-10-27 08:00:00|350.9|349.2|350.63|348.93|351.2|349.5|350.17|348.47|1564
1730019600000|2024-10-27 09:00:00|350.6|348.9|349.23|347.53|350.74|349.04|348.51|346.81|2747
1730023200000|2024-10-27 10:00:00|349.2|347.5|347.82|346.12|349.58|347.88|347.66|345.96|2334
1730026800000|2024-10-27 11:00:00|347.8|346.1|347.87|346.17|348.81|347.11|347.63|345.93|3665
1730030400000|2024-10-27 12:00:00|347.88|346.18|351|349.3|351.12|349.42|347.69|345.99|3223
1730034000000|2024-10-27 13:00:00|350.98|349.28|350.79|349.09|352.94|351.24|350.21|348.51|4391
1730037600000|2024-10-27 14:00:00|350.82|349.12|351.57|349.87|352.31|350.61|350.76|349.06|4178
1730041200000|2024-10-27 15:00:00|351.58|349.88|352.69|350.99|353.05|351.35|351.5|349.8|3090
1730044800000|2024-10-27 16:00:00|352.71|351.01|352.89|351.19|353.81|352.11|351.59|349.89|3982
1730048400000|2024-10-27 17:00:00|352.88|351.18|351.41|349.71|353.04|351.34|350.93|349.23|3430
1730052000000|2024-10-27 18:00:00|351.39|349.69|350.62|348.92|351.93|350.23|350.34|348.64|1916
1730055600000|2024-10-27 19:00:00|350.6|348.9|350.69|348.99|350.87|349.17|348.65|346.95|1956
1730059200000|2024-10-27 20:00:00|350.72|349.02|353.3|348.6|353.42|350.47|350.41|348.3|1308
1730062800000|2024-10-27 21:00:00|353.29|348.59|353|351.3|356.15|351.45|352.73|348.42|1506
1730066400000|2024-10-27 22:00:00|353.01|351.31|352.36|350.66|354.59|352.89|352.25|350.55|3441
1730070000000|2024-10-27 23:00:00|352.37|350.67|352.63|350.93|354.48|352.78|352.37|350.67|3194
1730073600000|2024-10-28 00:00:00|352.59|350.89|351.61|349.91|353.88|352.18|351.51|349.81|5180
1730077200000|2024-10-28 01:00:00|351.6|349.9|350.06|348.36|351.97|350.27|349.83|348.13|3706
1730080800000|2024-10-28 02:00:00|350.04|348.34|349.8|348.1|350.49|348.79|349.42|347.72|2678
1730084400000|2024-10-28 03:00:00|349.79|348.09|347.94|346.24|350.46|348.76|347.62|345.92|3104
1730088000000|2024-10-28 04:00:00|347.93|346.23|346.96|345.26|348.89|347.19|345.82|344.12|2959
1730091600000|2024-10-28 05:00:00|346.94|345.24|346.86|345.16|347.4|345.7|344.54|342.84|3160
1730095200000|2024-10-28 06:00:00|346.87|345.17|347.54|345.84|347.69|345.99|345.72|344.02|2902
1730098800000|2024-10-28 07:00:00|347.53|345.83|350.8|349.1|352.75|351.05|347.46|345.76|4210
1730102400000|2024-10-28 08:00:00|350.78|349.08|351.11|349.41|352.14|350.44|350.53|348.83|3035
1730106000000|2024-10-28 09:00:00|351.12|349.42|353.51|351.81|353.55|351.85|351.02|349.32|2601
1730109600000|2024-10-28 10:00:00|353.49|351.79|353.26|351.56|354.28|352.58|352.89|351.19|3882
1730113200000|2024-10-28 11:00:00|353.28|351.58|353.53|351.83|353.62|351.92|351.95|350.25|1992
1730116800000|2024-10-28 12:00:00|353.55|351.85|355.88|354.18|356.16|354.46|351.95|350.25|3804
1730120400000|2024-10-28 13:00:00|355.89|354.19|362.42|360.72|364.27|362.57|354.87|353.17|6733
1730124000000|2024-10-28 14:00:00|362.43|360.73|362.23|360.53|364.92|363.22|360.23|358.53|6769
1730127600000|2024-10-28 15:00:00|362.33|360.63|361.39|359.69|363.97|362.27|360.15|358.45|4816
1730131200000|2024-10-28 16:00:00|361.41|359.71|359.22|357.52|365.19|363.49|358.89|357.19|3310
1730134800000|2024-10-28 17:00:00|359.21|357.51|360.82|359.12|362.81|361.11|357|355.3|4450
1730138400000|2024-10-28 18:00:00|360.81|359.11|360.86|359.16|362.03|360.33|358.77|357.07|4156
1730142000000|2024-10-28 19:00:00|360.85|359.15|363.92|362.22|365.38|363.68|360.52|358.82|4922
1730145600000|2024-10-28 20:00:00|363.95|362.25|363.1|361.4|364.47|362.77|362.31|360.61|3508
1730149200000|2024-10-28 21:00:00|363.11|361.41|365.42|363.72|365.81|364.11|363.11|361.41|2302
1730152800000|2024-10-28 22:00:00|365.43|363.73|368.25|366.55|368.34|366.64|364.95|363.25|3945
1730156400000|2024-10-28 23:00:00|368.3|366.6|366.03|364.33|368.85|367.15|365.62|363.92|3749
1730160000000|2024-10-29 00:00:00|366.04|364.34|366.5|364.8|368.71|367.01|365|363.3|5082
1730163600000|2024-10-29 01:00:00|366.48|364.78|365.96|364.26|366.64|364.94|364.37|362.67|4882
1730167200000|2024-10-29 02:00:00|365.98|364.28|373.21|371.51|373.21|371.51|365.44|363.74|6574
1730170800000|2024-10-29 03:00:00|373.22|371.52|381.06|379.36|382.71|381.01|373.22|371.52|7273
1730174400000|2024-10-29 04:00:00|381.05|379.35|383.88|382.18|387.81|386.11|379.66|377.96|5447
1730178000000|2024-10-29 05:00:00|383.86|382.16|380.54|378.84|383.92|382.22|379.72|378.02|4212
1730181600000|2024-10-29 06:00:00|380.55|378.85|379.88|378.18|381.72|380.02|378.65|376.95|4556
1730185200000|2024-10-29 07:00:00|379.78|378.08|380.24|378.54|382.96|381.26|378.52|376.82|4259
1730188800000|2024-10-29 08:00:00|380.25|378.55|382.72|381.02|383.55|381.85|380.25|378.55|3723
1730192400000|2024-10-29 09:00:00|382.73|381.03|384.7|383|384.83|383.13|382.43|380.73|3381
1730196000000|2024-10-29 10:00:00|384.74|383.04|382.63|380.93|385.68|383.98|382.07|380.37|3594
1730199600000|2024-10-29 11:00:00|382.62|380.92|383.21|381.51|383.55|381.85|381.89|380.19|2752
1730203200000|2024-10-29 12:00:00|383.2|381.5|380.67|378.97|385|383.3|379.02|377.32|3298
1730206800000|2024-10-29 13:00:00|380.65|378.95|383.23|381.53|383.23|381.53|380.25|378.55|3966
1730210400000|2024-10-29 14:00:00|383.24|381.54|386.07|384.37|386.99|385.29|382.19|380.49|5268
1730214000000|2024-10-29 15:00:00|386.11|384.41|388.84|387.14|388.84|387.14|382.04|380.34|5265
1730217600000|2024-10-29 16:00:00|388.8|387.1|386.39|384.69|388.8|387.1|385.31|383.61|5038
1730221200000|2024-10-29 17:00:00|386.43|384.73|385.35|383.65|388.22|386.52|384.35|382.65|4194
1730224800000|2024-10-29 18:00:00|385.34|383.64|387.61|385.91|388.04|386.34|383.29|381.59|4312
1730228400000|2024-10-29 19:00:00|387.64|385.94|383.8|382.1|389.95|388.25|383.75|382.05|6387
1730232000000|2024-10-29 20:00:00|383.82|382.12|382.32|380.62|384.62|382.92|379.59|377.89|5583
1730235600000|2024-10-29 21:00:00|382.18|380.48|380.92|379.22|383.14|381.44|380.31|378.61|2856
1730239200000|2024-10-29 22:00:00|381|379.3|384.22|382.52|386.66|384.96|380.93|379.23|3976
1730242800000|2024-10-29 23:00:00|384.15|382.45|386.44|384.74|386.71|385.01|383.77|382.07|2711
1730246400000|2024-10-30 00:00:00|386.55|384.85|383.91|382.21|388.25|386.55|382.88|381.18|4008
1730250000000|2024-10-30 01:00:00|383.9|382.2|382.06|380.36|383.95|382.25|379.16|377.46|4775
1730253600000|2024-10-30 02:00:00|382.09|380.39|380.48|378.78|383.38|381.68|380.02|378.32|3818
1730257200000|2024-10-30 03:00:00|380.5|378.8|379.33|377.63|381.03|379.33|379.01|377.31|3319
1730260800000|2024-10-30 04:00:00|379.32|377.62|378.93|377.23|380.3|378.6|378.31|376.61|2666
1730264400000|2024-10-30 05:00:00|378.94|377.24|381.86|380.16|382.08|380.38|378.94|377.24|2980
1730268000000|2024-10-30 06:00:00|381.85|380.15|378.99|377.29|384.66|382.96|378.6|376.9|3080
1730271600000|2024-10-30 07:00:00|379|377.3|381.02|379.32|382.12|380.42|378.86|377.16|3671
1730275200000|2024-10-30 08:00:00|381.03|379.33|369.6|367.9|381.84|380.14|368.15|366.45|4656
1730278800000|2024-10-30 09:00:00|369.66|367.96|374.44|372.74|374.5|372.8|369.37|367.67|2425
1730282400000|2024-10-30 10:00:00|374.45|372.75|371.22|369.52|374.56|372.86|371.22|369.52|2416
1730286000000|2024-10-30 11:00:00|371.21|369.51|369.98|368.28|371.38|369.68|369.04|367.34|2931
1730289600000|2024-10-30 12:00:00|370|368.3|374.48|372.78|374.63|372.93|368.59|366.89|3907
1730293200000|2024-10-30 13:00:00|374.45|372.75|370.96|369.26|374.48|372.78|367.13|365.43|3946
1730296800000|2024-10-30 14:00:00|370.94|369.24|374.43|372.73|376.29|374.59|370.5|368.8|4789
1730300400000|2024-10-30 15:00:00|374.42|372.72|371.21|369.51|376.07|374.37|369.68|367.98|4389
1730304000000|2024-10-30 16:00:00|371.22|369.52|372.15|370.45|374.44|372.74|370.33|368.63|2466
1730307600000|2024-10-30 17:00:00|372.14|370.44|371.54|369.84|372.31|370.61|370.67|368.97|2682
1730311200000|2024-10-30 18:00:00|371.55|369.85|373.23|371.53|374.72|373.02|371.54|369.84|2619
1730314800000|2024-10-30 19:00:00|373.22|371.52|371.12|369.42|373.22|371.52|370.9|369.2|2209
1730318400000|2024-10-30 20:00:00|371.09|369.39|374.16|372.46|374.58|372.88|369.06|367.36|4566
1730322000000|2024-10-30 21:00:00|374.15|372.45|371.73|370.03|374.16|372.46|370.08|368.38|2384
1730325600000|2024-10-30 22:00:00|371.72|370.02|371.11|369.41|372.68|370.98|370.72|369.02|1657
1730329200000|2024-10-30 23:00:00|371.08|369.38|369.55|367.85|373.18|371.48|369.53|367.83|1634
1730332800000|2024-10-31 00:00:00|369.54|367.84|368.32|366.62|370.03|368.33|366.96|365.26|2939
1730336400000|2024-10-31 01:00:00|368.33|366.63|375.5|373.8|375.74|374.04|367.2|365.5|2950
1730340000000|2024-10-31 02:00:00|375.52|373.82|373.12|371.42|376.23|374.53|372.41|370.71|3088
1730343600000|2024-10-31 03:00:00|373.13|371.43|373.69|371.99|373.88|372.18|371.94|370.24|2324
1730347200000|2024-10-31 04:00:00|373.64|371.94|370.4|368.7|374.64|372.94|370.14|368.44|3441
1730350800000|2024-10-31 05:00:00|370.34|368.64|372.41|370.71|373.13|371.43|370.1|368.4|2632
1730354400000|2024-10-31 06:00:00|372.36|370.66|373.61|371.91|375.31|373.61|372.22|370.52|2488
1730358000000|2024-10-31 07:00:00|373.6|371.9|374.86|373.16|375.07|373.37|371.82|370.12|3468
1730361600000|2024-10-31 08:00:00|374.87|373.17|375.7|374|376.21|374.51|372.8|371.1|2457
1730365200000|2024-10-31 09:00:00|375.69|373.99|376.8|375.1|376.98|375.28|373.33|371.63|3234
1730368800000|2024-10-31 10:00:00|376.79|375.09|378|376.3|378.67|376.97|373.78|372.08|4152
1730372400000|2024-10-31 11:00:00|377.98|376.28|374.76|373.06|377.98|376.28|374.71|373.01|3766
1730376000000|2024-10-31 12:00:00|374.78|373.08|374.43|372.73|376.34|374.64|372.38|370.68|5916
1730379600000|2024-10-31 13:00:00|374.42|372.72|370.14|368.44|375.93|374.23|369|367.3|5442
1730383200000|2024-10-31 14:00:00|370.15|368.45|364.3|362.6|370.24|368.54|363.42|361.72|6116
1730386800000|2024-10-31 15:00:00|364.14|362.44|364.05|362.35|366.14|364.44|362.85|361.15|2719
1730390400000|2024-10-31 16:00:00|364.03|362.33|361.77|360.07|364.9|363.2|361.69|359.99|3020
1730394000000|2024-10-31 17:00:00|361.76|360.06|360.4|358.7|363.86|362.16|359.01|357.31|3352
1730397600000|2024-10-31 18:00:00|360.39|358.69|356.62|354.92|360.39|358.69|355.11|353.41|3052
1730401200000|2024-10-31 19:00:00|356.64|354.94|352.22|350.52|357.16|355.46|352.01|350.31|1810
1730404800000|2024-10-31 20:00:00|352.2|350.5|354.03|352.33|354.29|352.59|351.59|349.89|1829
1730408400000|2024-10-31 21:00:00|354.02|352.32|355.79|354.09|356.22|354.52|352.55|350.85|1822
1730412000000|2024-10-31 22:00:00|355.82|354.12|358.36|356.66|361.37|359.67|350.42|348.72|2308
1730415600000|2024-10-31 23:00:00|358.31|356.61|359.07|357.37|361.31|359.61|357.11|355.41|2541
1730419200000|2024-11-01 00:00:00|359.03|357.33|354.78|353.08|359.54|357.84|352.6|350.9|1688
1730422800000|2024-11-01 01:00:00|354.76|353.06|351.33|349.63|355.37|353.67|350.8|349.1|4958
1730426400000|2024-11-01 02:00:00|351.34|349.64|353.04|351.34|353.1|351.4|347.52|345.82|3796
1730430000000|2024-11-01 03:00:00|353.05|351.35|351.58|349.88|354.29|352.59|351.57|349.87|2224
1730433600000|2024-11-01 04:00:00|351.57|349.87|352.04|350.34|352.31|350.61|350.86|349.16|2850
1730437200000|2024-11-01 05:00:00|352.05|350.35|350|348.3|352.1|350.4|349.98|348.28|2375
1730440800000|2024-11-01 06:00:00|349.99|348.29|346.13|344.43|350.47|348.77|346.13|344.43|3526
1730444400000|2024-11-01 07:00:00|346.12|344.42|346.32|344.62|347.68|345.98|344.69|342.99|4146
1730448000000|2024-11-01 08:00:00|346.35|344.65|348.12|346.42|348.34|346.64|345.69|343.99|3357
1730451600000|2024-11-01 09:00:00|348.1|346.4|349.14|347.44|349.6|347.9|347.47|345.77|2540
1730455200000|2024-11-01 10:00:00|349.15|347.45|351.47|349.77|352.41|350.71|348.41|346.71|3668
1730458800000|2024-11-01 11:00:00|351.46|349.76|351.57|349.87|352.53|350.83|351.17|349.47|3896
1730462400000|2024-11-01 12:00:00|351.6|349.9|354.43|352.73|354.69|352.99|351.46|349.76|4006
1730466000000|2024-11-01 13:00:00|354.41|352.71|359.48|357.78|359.51|357.81|353.02|351.32|5213
1730469600000|2024-11-01 14:00:00|359.51|357.81|358.03|356.33|360.81|359.11|356.35|354.65|7287
1730473200000|2024-11-01 15:00:00|358.04|356.34|346.97|345.27|358.58|356.88|344.36|342.66|7863
1730476800000|2024-11-01 16:00:00|346.99|345.29|352.15|350.45|353.3|351.6|346.69|344.99|8304
1730480400000|2024-11-01 17:00:00|352.16|350.46|351.13|349.43|352.74|351.04|349.28|347.58|6441
1730484000000|2024-11-01 18:00:00|351.12|349.42|349.2|347.5|351.25|349.55|348.86|347.16|3799
1730487600000|2024-11-01 19:00:00|349.22|347.52|349.18|347.48|350.23|348.53|347.31|345.61|5593
1730491200000|2024-11-01 20:00:00|349.16|347.46|349.93|348.23|350.23|348.53|348|346.3|2468
1730534400000|2024-11-02 08:00:00|350.22|348.52|348.5|346.8|350.52|348.82|348.39|346.69|1864
1730538000000|2024-11-02 09:00:00|348.49|346.79|348.23|346.53|349.35|347.65|347.88|346.18|2186
1730541600000|2024-11-02 10:00:00|348.17|346.47|349.2|347.5|349.21|347.51|347.76|346.06|2446
1730545200000|2024-11-02 11:00:00|349.21|347.51|348.87|347.17|349.93|348.23|348.53|346.83|2731
1730548800000|2024-11-02 12:00:00|348.88|347.18|345.99|344.29|349.63|347.93|345.47|343.77|4622
1730552400000|2024-11-02 13:00:00|346|344.3|344.69|342.99|348.26|346.56|344.19|342.49|5499
1730556000000|2024-11-02 14:00:00|344.68|342.98|344.72|343.02|346.43|344.73|342.41|340.71|5544
1730559600000|2024-11-02 15:00:00|344.71|343.01|345.27|343.57|345.55|343.85|342.1|340.4|3258
1730563200000|2024-11-02 16:00:00|345.26|343.56|347.66|345.96|348.33|346.63|344.24|342.54|2519
1730566800000|2024-11-02 17:00:00|347.65|345.95|347.02|345.32|348.04|346.34|345.94|344.24|2961
1730570400000|2024-11-02 18:00:00|347.03|345.33|347.23|345.53|347.61|345.91|345.16|343.46|3390
1730574000000|2024-11-02 19:00:00|347.3|345.6|348.6|346.9|348.6|346.9|346.5|344.8|2335
1730577600000|2024-11-02 20:00:00|348.55|346.85|355.72|354.02|358.28|356.58|348.49|346.79|5569
1730581200000|2024-11-02 21:00:00|355.78|354.08|353.19|351.49|356.18|354.48|352.71|351.01|2592
1730584800000|2024-11-02 22:00:00|353.18|351.48|353.1|351.4|354.19|352.49|352.32|350.62|1768
1730588400000|2024-11-02 23:00:00|353.09|351.39|354.66|352.96|354.84|353.14|351.72|350.02|2597
1730592000000|2024-11-03 00:00:00|354.65|352.95|354.14|352.44|355.18|353.48|353.37|351.67|2468
1730595600000|2024-11-03 01:00:00|354.13|352.43|352.03|350.33|354.83|353.13|351.97|350.27|2755
1730599200000|2024-11-03 02:00:00|352.09|350.39|346.83|345.13|353.49|351.79|343.75|342.05|6760
1730602800000|2024-11-03 03:00:00|346.82|345.12|349.47|347.77|350.26|348.56|344.43|342.73|5566
1730606400000|2024-11-03 04:00:00|349.43|347.73|350.49|348.79|354.41|352.71|349.23|347.53|4063
1730610000000|2024-11-03 05:00:00|350.52|348.82|343.68|341.98|350.53|348.83|343.28|341.58|2982
1730613600000|2024-11-03 06:00:00|343.65|341.95|344.22|342.52|346.63|344.93|341.9|340.2|3432
1730617200000|2024-11-03 07:00:00|344.21|342.51|345.27|343.57|346.75|345.05|343.69|341.99|3166
1730620800000|2024-11-03 08:00:00|345.2|343.5|343.87|342.17|346.13|344.43|341.86|340.16|2334
1730624400000|2024-11-03 09:00:00|343.85|342.15|342.54|340.84|344.39|342.69|342.12|340.42|3045
1730628000000|2024-11-03 10:00:00|342.53|340.83|345.35|343.65|345.56|343.86|342.34|340.64|2268
1730631600000|2024-11-03 11:00:00|345.38|343.68|341.92|340.22|346.2|344.5|341.71|340.01|2968
1730635200000|2024-11-03 12:00:00|341.94|340.24|341.26|339.56|343.1|341.4|341.14|339.44|2547
1730638800000|2024-11-03 13:00:00|341.27|339.57|337.53|335.83|342|340.3|336.24|334.54|4354
1730642400000|2024-11-03 14:00:00|337.55|335.85|337.21|335.51|340.4|338.7|335.88|334.18|6497
1730646000000|2024-11-03 15:00:00|337.22|335.52|339.41|337.71|339.64|337.94|335.29|333.59|5407
1730649600000|2024-11-03 16:00:00|339.36|337.66|338.64|336.94|341.91|340.21|338.23|336.53|4127
1730653200000|2024-11-03 17:00:00|338.62|336.92|339.79|338.09|340.73|339.03|338.62|336.92|2678
1730656800000|2024-11-03 18:00:00|339.82|338.12|336.41|334.71|340.56|338.86|334.68|332.98|3123
1730660400000|2024-11-03 19:00:00|336.42|334.72|341.1|339.4|341.13|339.43|335.96|334.26|3229
1730664000000|2024-11-03 20:00:00|341.09|339.39|344.1|339.4|344.34|341.46|340.55|338.71|2945
1730667600000|2024-11-03 21:00:00|344.11|339.41|345.06|340.36|346.39|341.69|343.96|339.26|2833
1730671200000|2024-11-03 22:00:00|345.08|340.38|341.94|340.24|345.54|342.54|341.64|339.94|1958
1730674800000|2024-11-03 23:00:00|341.95|340.25|340.81|339.11|342.34|340.64|340.43|338.73|3166
1730678400000|2024-11-04 00:00:00|340.82|339.12|337.55|335.85|340.82|339.12|334.53|332.83|4564
1730682000000|2024-11-04 01:00:00|337.56|335.86|339.09|337.39|341.63|339.93|336.14|334.44|6237
1730685600000|2024-11-04 02:00:00|339.1|337.4|341.59|339.89|342.06|340.36|338.4|336.7|4454
1730689200000|2024-11-04 03:00:00|341.6|339.9|339.09|337.39|343.26|341.56|338.81|337.11|3632
1730692800000|2024-11-04 04:00:00|339.07|337.37|339.46|337.76|341.3|339.6|338.79|337.09|3704
1730696400000|2024-11-04 05:00:00|339.47|337.77|335.45|333.75|339.79|338.09|334.85|333.15|3576
1730700000000|2024-11-04 06:00:00|335.42|333.72|338|336.3|338.25|336.55|334.86|333.16|4070
1730703600000|2024-11-04 07:00:00|337.98|336.28|334.33|332.63|338.23|336.53|334.26|332.56|4383
1730707200000|2024-11-04 08:00:00|334.34|332.64|335.52|333.82|335.63|333.93|333.19|331.49|3765
1730710800000|2024-11-04 09:00:00|335.58|333.88|335.49|333.79|337.37|335.67|333.89|332.19|3435
1730714400000|2024-11-04 10:00:00|335.45|333.75|337.68|335.98|338.17|336.47|335.05|333.35|2657
1730718000000|2024-11-04 11:00:00|337.69|335.99|339.18|337.48|339.8|338.1|337.25|335.55|2821
1730721600000|2024-11-04 12:00:00|339.24|337.54|340.56|338.86|341.5|339.8|338.86|337.16|3003
1730725200000|2024-11-04 13:00:00|340.52|338.82|338.45|336.75|341.94|340.24|338.22|336.52|4123
1730728800000|2024-11-04 14:00:00|338.44|336.74|337.76|336.06|339.49|337.79|336.52|334.82|6492
1730732400000|2024-11-04 15:00:00|337.74|336.04|337.86|336.16|338.64|336.94|336.25|334.55|5982
1730736000000|2024-11-04 16:00:00|337.87|336.17|334.95|333.25|339.01|337.31|334.34|332.64|6137
1730739600000|2024-11-04 17:00:00|334.96|333.26|335.21|333.51|337.13|335.43|333.89|332.19|5653
1730743200000|2024-11-04 18:00:00|335.2|333.5|333.87|332.17|336.16|334.46|333.62|331.92|5201
1730746800000|2024-11-04 19:00:00|333.88|332.18|333.56|331.86|335.2|333.5|333.23|331.53|4789
1730750400000|2024-11-04 20:00:00|333.55|331.85|327.75|326.05|337.8|336.1|327.43|325.73|4416
1730754000000|2024-11-04 21:00:00|327.76|326.06|323.56|321.86|330.03|328.33|322.92|321.22|5964
1730757600000|2024-11-04 22:00:00|323.53|321.83|329.93|328.23|330.57|328.87|322.86|321.16|3308
1730761200000|2024-11-04 23:00:00|329.52|327.82|330.06|328.36|330.82|329.12|328.54|326.84|3647
1730764800000|2024-11-05 00:00:00|330.04|328.34|331.07|329.37|331.93|330.23|329.77|328.07|4614
1730768400000|2024-11-05 01:00:00|331.08|329.38|330.65|328.95|331.56|329.86|327.29|325.59|5448
1730772000000|2024-11-05 02:00:00|330.75|329.05|330.33|328.63|331.31|329.61|329.54|327.84|3258
1730775600000|2024-11-05 03:00:00|330.34|328.64|332.92|331.22|332.92|331.22|330.3|328.6|3346
1730779200000|2024-11-05 04:00:00|332.91|331.21|335.13|333.43|336.43|334.73|332.52|330.82|3514
1730782800000|2024-11-05 05:00:00|335.12|333.42|336.42|334.72|336.62|334.92|334.22|332.52|3905
1730786400000|2024-11-05 06:00:00|336.51|334.81|335.85|334.15|336.81|335.11|334.8|333.1|3208
1730790000000|2024-11-05 07:00:00|335.88|334.18|339.29|337.59|341.13|339.43|335.29|333.59|5128
1730793600000|2024-11-05 08:00:00|339.28|337.58|340.63|338.93|340.84|339.14|338.76|337.06|5392
1730797200000|2024-11-05 09:00:00|340.62|338.92|339.12|337.42|341.18|339.48|339.06|337.36|4573
1730800800000|2024-11-05 10:00:00|339.11|337.41|339.92|338.22|340.26|338.56|337.88|336.18|5233
1730804400000|2024-11-05 11:00:00|339.94|338.24|339.63|337.93|340.73|339.03|339.37|337.67|5032
1730808000000|2024-11-05 12:00:00|339.64|337.94|340|338.3|340.72|339.02|338.98|337.28|4557
1730811600000|2024-11-05 13:00:00|340.01|338.31|339.7|338|340.46|338.76|338.7|337|3793
1730815200000|2024-11-05 14:00:00|339.67|337.97|344.71|343.01|345.96|344.26|338.94|337.24|6997
1730818800000|2024-11-05 15:00:00|344.73|343.03|342.37|340.67|345.14|343.44|339.36|337.66|8419
1730822400000|2024-11-05 16:00:00|342.38|340.68|344.64|342.94|345.91|344.21|341.94|340.24|7417
1730826000000|2024-11-05 17:00:00|344.66|342.96|342.9|341.2|346.19|344.49|342.76|341.06|5217
1730829600000|2024-11-05 18:00:00|342.91|341.21|342.55|340.85|344.06|342.36|341.52|339.82|5570
1730833200000|2024-11-05 19:00:00|342.58|340.88|337.53|335.83|343.19|341.49|336.45|334.75|5473
1730836800000|2024-11-05 20:00:00|337.54|335.84|343.09|341.39|343.5|341.8|336.59|334.89|6629
1730840400000|2024-11-05 21:00:00|343.1|341.4|342.33|340.63|344.28|342.58|342|340.3|4190
1730844000000|2024-11-05 22:00:00|342.35|340.65|344.95|343.25|344.97|343.27|341.23|339.53|3483
1730847600000|2024-11-05 23:00:00|344.91|343.21|343.74|342.04|345.68|343.98|343.46|341.76|4306
1730851200000|2024-11-06 00:00:00|343.75|342.05|349.87|348.17|351.21|349.51|343.6|341.9|7577
1730854800000|2024-11-06 01:00:00|349.85|348.15|349.66|347.96|351.97|350.27|347.94|346.24|7327
1730858400000|2024-11-06 02:00:00|349.65|347.95|361.65|359.95|363.15|361.45|348.65|346.95|7625
1730862000000|2024-11-06 03:00:00|361.64|359.94|365.16|363.46|371.3|369.6|361.08|359.38|8691
1730865600000|2024-11-06 04:00:00|365.21|363.51|377.48|375.78|381.22|379.52|363.46|361.76|8696
1730869200000|2024-11-06 05:00:00|377.5|375.8|377.76|376.06|378.96|377.26|373.54|371.84|7509
1730872800000|2024-11-06 06:00:00|377.77|376.07|375.37|373.67|384.95|383.25|375.37|373.67|9070
1730876400000|2024-11-06 07:00:00|375.36|373.66|372.57|370.87|378.52|376.82|371.6|369.9|8559
1730880000000|2024-11-06 08:00:00|372.56|370.86|371.39|369.69|373.46|371.76|365.43|363.73|7971
1730883600000|2024-11-06 09:00:00|371.36|369.66|372.96|371.26|374.54|372.84|371.28|369.58|5105
1730887200000|2024-11-06 10:00:00|372.97|371.27|372.83|371.13|373.34|371.64|371.01|369.31|4864
1730890800000|2024-11-06 11:00:00|372.84|371.14|374.12|372.42|375.23|373.53|371.4|369.7|5568
1730894400000|2024-11-06 12:00:00|374.13|372.43|372.4|370.7|376|374.3|372.03|370.33|6503
1730898000000|2024-11-06 13:00:00|372.34|370.64|368.41|366.71|373.57|371.87|365.27|363.57|4923
1730901600000|2024-11-06 14:00:00|368.35|366.65|362.71|361.01|369.73|368.03|362.15|360.45|4056
1730905200000|2024-11-06 15:00:00|362.9|361.2|369.45|367.75|373.89|372.19|362.24|360.54|6882
1730908800000|2024-11-06 16:00:00|369.46|367.76|371.63|369.93|371.86|370.16|367.94|366.24|5205
1730912400000|2024-11-06 17:00:00|371.62|369.92|371.88|370.18|372.95|371.25|370.38|368.68|5324
1730916000000|2024-11-06 18:00:00|371.9|370.2|373.04|371.34|373.57|371.87|371.49|369.79|3004
1730919600000|2024-11-06 19:00:00|373.07|371.37|373.9|372.2|374.54|372.84|371.76|370.06|3883
1730923200000|2024-11-06 20:00:00|373.89|372.19|375.68|373.98|376.63|374.93|372.82|371.12|4562
1730926800000|2024-11-06 21:00:00|375.65|373.95|376.31|374.61|377.13|375.43|375.11|373.41|5103
1730930400000|2024-11-06 22:00:00|376.32|374.62|382.34|380.64|383.24|381.54|375.88|374.18|3261
1730934000000|2024-11-06 23:00:00|382.28|380.58|379.47|377.77|382.55|380.85|378.62|376.92|4490
1730937600000|2024-11-07 00:00:00|379.6|377.9|380.25|378.55|381.25|379.55|378.01|376.31|7079
1730941200000|2024-11-07 01:00:00|380.42|378.72|383.16|381.46|387.66|385.96|379.63|377.93|7022
1730944800000|2024-11-07 02:00:00|383.12|381.42|386.29|384.59|386.47|384.77|382.65|380.95|5841
1730948400000|2024-11-07 03:00:00|386.26|384.56|380.41|378.71|386.64|384.94|379.94|378.24|5456
1730952000000|2024-11-07 04:00:00|380.42|378.72|377.93|376.23|380.64|378.94|375.55|373.85|4600
1730955600000|2024-11-07 05:00:00|377.94|376.24|377.44|375.74|378.05|376.35|375.43|373.73|5206
1730959200000|2024-11-07 06:00:00|377.47|375.77|374.79|373.09|377.63|375.93|371.59|369.89|6164
1730962800000|2024-11-07 07:00:00|374.78|373.08|374.99|373.29|376.11|374.41|373.83|372.13|4535
1730966400000|2024-11-07 08:00:00|374.97|373.27|378.91|377.21|379.29|377.59|374.78|373.08|4741
1730970000000|2024-11-07 09:00:00|378.93|377.23|377.39|375.69|379.04|377.34|376.77|375.07|3502
1730973600000|2024-11-07 10:00:00|377.36|375.66|378.28|376.58|379.47|377.77|375.7|374|4856
1730977200000|2024-11-07 11:00:00|378.29|376.59|376.3|374.6|379.41|377.71|376.16|374.46|4618
1730980800000|2024-11-07 12:00:00|376.29|374.59|378.3|376.6|379.65|377.95|376.29|374.59|4183
1730984400000|2024-11-07 13:00:00|378.26|376.56|375.16|373.46|378.6|376.9|375.06|373.36|5364
1730988000000|2024-11-07 14:00:00|375.2|373.5|376.64|374.94|378.59|376.89|374.38|372.68|6193
1730991600000|2024-11-07 15:00:00|376.65|374.95|383.52|381.82|383.63|381.93|375.93|374.23|4994
1730995200000|2024-11-07 16:00:00|383.51|381.81|384.7|383|386.78|385.08|380.96|379.26|4566
1730998800000|2024-11-07 17:00:00|384.69|382.99|383.95|382.25|385.02|383.32|382.72|381.02|4871
1731002400000|2024-11-07 18:00:00|383.99|382.29|385.06|383.36|386.89|385.19|381.73|380.03|4866
1731006000000|2024-11-07 19:00:00|385.05|383.35|383.54|381.84|385.55|383.85|381.03|379.33|5985
1731009600000|2024-11-07 20:00:00|383.55|381.85|385.88|384.18|386.86|385.16|383.28|381.58|4897
1731013200000|2024-11-07 21:00:00|385.91|384.21|384.07|382.37|387.9|386.2|384.07|382.37|3973
1731016800000|2024-11-07 22:00:00|384.08|382.38|381.15|379.45|385|383.3|380.4|378.7|2499
1731020400000|2024-11-07 23:00:00|381.16|379.46|378.71|377.01|381.49|379.79|376.88|375.18|4262
1731024000000|2024-11-08 00:00:00|378.72|377.02|381.91|380.21|383.89|382.19|378.72|377.02|6611
1731027600000|2024-11-08 01:00:00|381.93|380.23|380.27|378.57|384.87|383.17|379.49|377.79|6931
1731031200000|2024-11-08 02:00:00|380.28|378.58|376.67|374.97|380.75|379.05|376.34|374.64|6110
1731034800000|2024-11-08 03:00:00|376.68|374.98|377.98|376.28|378.89|377.19|376.09|374.39|5130
1731038400000|2024-11-08 04:00:00|377.97|376.27|377.1|375.4|379.64|377.94|376.78|375.08|3621
1731042000000|2024-11-08 05:00:00|377.08|375.38|379.36|377.66|379.82|378.12|376.87|375.17|3293
1731045600000|2024-11-08 06:00:00|379.29|377.59|382.93|381.23|382.93|381.23|378.8|377.1|2975
1731049200000|2024-11-08 07:00:00|382.94|381.24|373.11|371.41|383.74|382.04|369.5|367.8|5595
1731052800000|2024-11-08 08:00:00|373.08|371.38|372.11|370.41|374.51|372.81|371.41|369.71|4801
1731056400000|2024-11-08 09:00:00|372.14|370.44|373.71|372.01|375.04|373.34|371.69|369.99|3642
1731060000000|2024-11-08 10:00:00|373.7|372|375.96|374.26|376.83|375.13|372.05|370.35|3393
1731063600000|2024-11-08 11:00:00|375.97|374.27|373.29|371.59|376.5|374.8|371.59|369.89|3428
1731067200000|2024-11-08 12:00:00|373.26|371.56|375.38|373.68|376.7|375|373.26|371.56|2160
1731070800000|2024-11-08 13:00:00|375.37|373.67|375.68|373.98|375.71|374.01|372.57|370.87|3800
1731074400000|2024-11-08 14:00:00|375.71|374.01|372.86|371.16|377.28|375.58|372.22|370.52|3804
1731078000000|2024-11-08 15:00:00|372.81|371.11|373.79|372.09|376.35|374.65|370.74|369.04|6613
1731081600000|2024-11-08 16:00:00|373.78|372.08|367.56|365.86|375.47|373.77|366.64|364.94|5851
1731085200000|2024-11-08 17:00:00|367.54|365.84|370.07|368.37|370.93|369.23|365.37|363.67|6397
1731088800000|2024-11-08 18:00:00|370.06|368.36|373.1|371.4|373.67|371.97|369.39|367.69|5283
1731092400000|2024-11-08 19:00:00|373.11|371.41|376.26|374.56|377.39|375.69|373.02|371.32|5143
1731096000000|2024-11-08 20:00:00|376.33|374.63|374.79|373.09|377.07|375.37|373.07|371.37|5002
1731099600000|2024-11-08 21:00:00|374.62|372.92|376.6|374.9|376.63|374.93|372.92|371.22|2987
1731139200000|2024-11-09 08:00:00|375.11|373.41|378.4|376.7|379.99|378.29|374.38|372.68|4101
1731142800000|2024-11-09 09:00:00|378.38|376.68|376.87|375.17|379.43|377.73|376.6|374.9|3298
1731146400000|2024-11-09 10:00:00|376.88|375.18|375.62|373.92|378.08|376.38|375.24|373.54|2638
1731150000000|2024-11-09 11:00:00|375.58|373.88|377.24|375.54|377.27|375.57|375.45|373.75|2205
1731153600000|2024-11-09 12:00:00|377.2|375.5|374.82|373.12|378.41|376.71|374.82|373.12|3859
1731157200000|2024-11-09 13:00:00|374.83|373.13|378.42|376.72|380.74|379.04|374.72|373.02|2963
1731160800000|2024-11-09 14:00:00|378.4|376.7|379.34|377.64|385.98|384.28|377.53|375.83|5779
1731164400000|2024-11-09 15:00:00|379.36|377.66|383.55|381.85|385.19|383.49|378|376.3|4165
1731168000000|2024-11-09 16:00:00|383.56|381.86|380.81|379.11|384.81|383.11|379.42|377.72|4969
1731171600000|2024-11-09 17:00:00|380.76|379.06|380.25|378.55|380.97|379.27|375.36|373.66|4468
1731175200000|2024-11-09 18:00:00|380.26|378.56|382.32|380.62|382.64|380.94|379.7|378|2240
1731178800000|2024-11-09 19:00:00|382.31|380.61|380.2|378.5|384.21|382.51|379.84|378.14|5246
1731182400000|2024-11-09 20:00:00|380.19|378.49|383.09|381.39|383.28|381.58|379.56|377.86|2630
1731186000000|2024-11-09 21:00:00|383.1|381.4|386.85|385.15|386.85|385.15|382.62|380.92|2686
1731189600000|2024-11-09 22:00:00|386.86|385.16|389.07|387.37|389.99|388.29|386.54|384.84|3899
1731193200000|2024-11-09 23:00:00|389.06|387.36|405.95|404.25|408.25|406.55|388.73|387.03|7470
1731196800000|2024-11-10 00:00:00|405.96|404.26|398.8|397.1|405.99|404.29|396.62|394.92|6583
1731200400000|2024-11-10 01:00:00|398.79|397.09|397.92|396.22|399.21|397.51|396.38|394.68|7033
1731204000000|2024-11-10 02:00:00|397.89|396.19|416.97|415.27|423.15|421.45|397.84|396.14|5840
1731207600000|2024-11-10 03:00:00|416.96|415.26|430.7|429|437.87|436.17|416.78|415.08|8614
1731211200000|2024-11-10 04:00:00|430.71|429.01|434.53|432.83|437.85|436.15|425.64|423.94|6303
1731214800000|2024-11-10 05:00:00|434.55|432.85|427.08|425.38|436.47|434.77|426.88|425.18|7051
1731218400000|2024-11-10 06:00:00|427.14|425.44|427.66|425.96|430.51|428.81|425.91|424.21|6983
1731222000000|2024-11-10 07:00:00|427.68|425.98|428.25|426.55|430.36|428.66|427.62|425.92|5538
1731225600000|2024-11-10 08:00:00|428.26|426.56|429.33|427.63|431.51|429.81|425.29|423.59|4938
1731229200000|2024-11-10 09:00:00|429.32|427.62|430.88|429.18|433|431.3|427.81|426.11|6860
1731232800000|2024-11-10 10:00:00|430.95|429.25|430.17|428.47|433.03|431.33|426.72|425.02|8251
1731236400000|2024-11-10 11:00:00|430.18|428.48|434.94|433.24|435.85|434.15|430.07|428.37|7791
1731240000000|2024-11-10 12:00:00|434.92|433.22|430.5|428.8|435.85|434.15|428.56|426.86|4444
1731243600000|2024-11-10 13:00:00|436.42|434.72|448.83|447.13|453.98|452.28|434.26|432.56|8771
1731247200000|2024-11-10 14:00:00|448.89|447.19|441.68|439.98|451.23|449.53|437.39|435.69|9438
1731250800000|2024-11-10 15:00:00|441.67|439.97|440.27|438.57|443.8|442.1|437.55|435.85|8462
1731254400000|2024-11-10 16:00:00|440.25|438.55|452.42|450.72|454.1|452.4|438.4|436.7|6999
1731258000000|2024-11-10 17:00:00|452.43|450.73|449.24|447.54|452.66|450.96|447.83|446.13|7490
1731261600000|2024-11-10 18:00:00|449.25|447.55|449.37|447.67|454.24|452.54|448.14|446.44|7882
1731265200000|2024-11-10 19:00:00|449.47|447.77|444.12|442.42|455.42|453.72|439.19|437.49|8130
1731268800000|2024-11-10 20:00:00|444.2|442.5|432.4|427.7|444.93|443.23|432.33|427.63|8791
1731272400000|2024-11-10 21:00:00|432.39|427.69|436.79|432.09|437.86|433.16|422.53|417.83|7917
1731276000000|2024-11-10 22:00:00|436.75|432.05|440.84|439.14|446.64|444.94|435.25|431.76|5360
1731279600000|2024-11-10 23:00:00|440.85|439.15|442.55|440.85|444.97|443.27|437.3|435.6|6973
1731283200000|2024-11-11 00:00:00|442.56|440.86|448.49|446.79|453.37|451.67|440.91|439.21|9276
1731286800000|2024-11-11 01:00:00|448.48|446.78|449.29|447.59|453.39|451.69|445.96|444.26|7129
1731290400000|2024-11-11 02:00:00|449.3|447.6|446.02|444.32|451.81|450.11|444.5|442.8|6384
1731294000000|2024-11-11 03:00:00|446|444.3|443.85|442.15|446.1|444.4|440.83|439.13|4731
1731297600000|2024-11-11 04:00:00|443.86|442.16|442.43|440.73|443.88|442.18|438|436.3|5178
1731301200000|2024-11-11 05:00:00|442.36|440.66|427.99|426.29|442.4|440.7|425.08|423.38|8043
1731304800000|2024-11-11 06:00:00|427.93|426.23|428.24|426.54|430.89|429.19|423.78|422.08|7929
1731308400000|2024-11-11 07:00:00|428.23|426.53|431.28|429.58|432.1|430.4|427.03|425.33|6530
1731312000000|2024-11-11 08:00:00|431.26|429.56|432.7|431|433.83|432.13|428.64|426.94|4424
1731315600000|2024-11-11 09:00:00|432.6|430.9|435.23|433.53|435.27|433.57|429.58|427.88|6566
1731319200000|2024-11-11 10:00:00|435.22|433.52|436.51|434.81|439.19|437.49|434.26|432.56|6825
1731322800000|2024-11-11 11:00:00|436.5|434.8|438.38|436.68|439.1|437.4|436.14|434.44|4212
1731326400000|2024-11-11 12:00:00|438.39|436.69|435.49|433.79|441.12|439.42|434.44|432.74|7055
1731330000000|2024-11-11 13:00:00|435.5|433.8|434.11|432.41|436.26|434.56|432.18|430.48|6666
1731333600000|2024-11-11 14:00:00|434.07|432.37|439.54|437.84|440.51|438.81|433.73|432.03|8625
1731337200000|2024-11-11 15:00:00|439.49|437.79|449.85|448.15|450.52|448.82|438.32|436.62|9558
1731340800000|2024-11-11 16:00:00|449.87|448.17|449.29|447.59|454.59|452.89|448.42|446.72|9194
1731344400000|2024-11-11 17:00:00|449.26|447.56|442.15|440.45|453.56|451.86|429.46|427.76|8502
1731348000000|2024-11-11 18:00:00|442.13|440.43|443.24|441.54|443.57|441.87|436.68|434.98|6989
1731351600000|2024-11-11 19:00:00|443.23|441.53|446.03|444.33|446.82|445.12|440.27|438.57|6697
1731355200000|2024-11-11 20:00:00|446.02|444.32|449.66|447.96|452.74|451.04|445.7|444|6782
1731358800000|2024-11-11 21:00:00|449.63|447.93|450.34|448.64|454.85|453.15|447|445.3|7093
1731362400000|2024-11-11 22:00:00|450.37|448.67|477.25|475.55|477.25|475.55|444.59|442.89|6870
1731366000000|2024-11-11 23:00:00|477.26|475.56|473.93|472.23|482.67|480.97|469.22|467.52|8147
1731369600000|2024-11-12 00:00:00|473.94|472.24|468.61|466.91|475.02|473.32|455.49|453.79|10045
1731373200000|2024-11-12 01:00:00|468.6|466.9|461.18|459.48|468.6|466.9|460.13|458.43|8687
1731376800000|2024-11-12 02:00:00|460.91|459.21|458.08|456.38|463.87|462.17|452.82|451.12|8821
1731380400000|2024-11-12 03:00:00|458.15|456.45|459.41|457.51|460.52|458.62|454.07|452.37|7754
1731384000000|2024-11-12 04:00:00|459.4|457.5|456.81|454.91|461.71|459.81|456.67|454.77|6436
1731387600000|2024-11-12 05:00:00|456.79|454.89|456.71|454.81|460.73|458.83|453.46|451.56|7276
1731391200000|2024-11-12 06:00:00|456.7|454.8|460.88|458.98|463.29|461.39|455.83|453.93|6603
1731394800000|2024-11-12 07:00:00|460.84|458.94|459.79|457.89|463.22|461.32|458.34|456.44|6238
1731398400000|2024-11-12 08:00:00|459.83|457.93|473.17|471.27|475.34|473.44|458.74|456.84|4757
1731402000000|2024-11-12 09:00:00|473.12|471.22|447.95|446.05|473.2|471.3|447.58|445.68|9027
1731405600000|2024-11-12 10:00:00|447.99|446.09|437.91|436.01|452.14|450.24|423.84|421.94|11426
1731409200000|2024-11-12 11:00:00|437.92|436.02|436.81|434.91|443.32|441.42|434.09|432.19|8429
1731412800000|2024-11-12 12:00:00|436.74|434.84|429.22|427.32|440.59|438.69|423.56|421.66|9502
1731416400000|2024-11-12 13:00:00|429.29|427.39|428.23|426.33|431.72|429.82|419.82|417.92|10637
1731420000000|2024-11-12 14:00:00|428.3|426.4|433.37|431.47|433.66|431.76|423.11|421.21|10092
1731423600000|2024-11-12 15:00:00|433.35|431.45|431.22|429.32|436.66|434.76|430.18|428.28|9005
1731427200000|2024-11-12 16:00:00|431.28|429.38|433.04|431.14|434.85|432.95|422.89|420.99|8440
1731430800000|2024-11-12 17:00:00|433.06|431.16|430.97|429.07|436.38|434.48|430.62|428.72|5630
1731434400000|2024-11-12 18:00:00|430.9|429|438.46|436.56|438.97|437.07|430.84|428.94|5054
1731438000000|2024-11-12 19:00:00|438.56|436.66|438.25|436.35|441.86|439.96|437.92|436.02|6236
1731441600000|2024-11-12 20:00:00|438.28|436.38|439.02|437.12|441.49|439.59|436.56|434.66|6437
1731445200000|2024-11-12 21:00:00|439.1|437.2|439.74|437.84|440.62|438.72|434.21|432.31|7589
1731448800000|2024-11-12 22:00:00|439.8|437.9|445.06|443.16|445.36|443.46|437.45|435.55|4761
1731452400000|2024-11-12 23:00:00|444.99|443.09|433.74|431.84|445.06|443.16|432.71|430.81|6379
1731456000000|2024-11-13 00:00:00|433.75|431.85|431.88|429.98|438.49|436.59|431.88|429.98|10576
1731459600000|2024-11-13 01:00:00|431.51|429.61|430.53|428.63|435.81|433.91|425.27|423.37|10383
1731463200000|2024-11-13 02:00:00|430.48|428.58|429.64|427.74|431.59|429.69|421.33|419.43|9314
1731466800000|2024-11-13 03:00:00|429.65|427.75|418.89|416.99|429.89|427.99|418.63|416.73|9050
1731470400000|2024-11-13 04:00:00|418.9|417|415.54|413.64|425.88|423.98|407.18|405.28|10057
1731474000000|2024-11-13 05:00:00|415.53|413.63|408.89|406.99|417.15|415.25|408.05|406.15|9608
1731477600000|2024-11-13 06:00:00|408.85|406.95|408.69|406.79|414.65|412.75|405.07|403.17|8720
1731481200000|2024-11-13 07:00:00|408.7|406.8|415.46|413.56|415.9|414|407.8|405.9|8221
1731484800000|2024-11-13 08:00:00|415.45|413.55|415.14|413.24|419.08|417.18|413.23|411.33|7536
1731488400000|2024-11-13 09:00:00|415.15|413.25|413.37|411.47|416.94|415.04|411.66|409.76|9116
1731492000000|2024-11-13 10:00:00|413.41|411.51|413.81|411.91|414.67|412.77|411.05|409.15|7930
1731495600000|2024-11-13 11:00:00|413.82|411.92|414.98|413.08|416.44|414.54|413.12|411.22|7400
1731499200000|2024-11-13 12:00:00|414.92|413.02|412.32|410.42|415.9|414|409.66|407.76|7877
1731502800000|2024-11-13 13:00:00|412.31|410.41|423.2|421.3|426.99|425.09|410.34|408.44|10401
1731506400000|2024-11-13 14:00:00|423.12|421.22|439.44|437.54|441.06|439.16|419.57|417.67|10542
1731510000000|2024-11-13 15:00:00|439.5|437.6|440.96|439.06|442.07|440.17|429.44|427.54|10716
1731513600000|2024-11-13 16:00:00|440.94|439.04|440.76|438.86|451.36|449.46|435.59|433.69|11066
1731517200000|2024-11-13 17:00:00|440.77|438.87|440.52|438.62|444.41|442.51|438.47|436.57|8461
1731520800000|2024-11-13 18:00:00|440.62|438.72|448.93|447.03|452.02|450.12|439.83|437.93|3981
1731524400000|2024-11-13 19:00:00|448.98|447.08|433.03|431.13|450.06|448.16|431.31|429.41|5546
1731528000000|2024-11-13 20:00:00|433.02|431.12|438.35|436.45|449.63|447.73|427.13|425.23|4777
1731531600000|2024-11-13 21:00:00|438.34|436.44|433.33|431.43|438.89|436.99|427.29|425.39|4790
1731535200000|2024-11-13 22:00:00|433.34|431.44|438.23|436.33|439.18|437.28|430.54|428.64|3163
1731538800000|2024-11-13 23:00:00|438.22|436.32|441|439.1|442.22|440.32|433.36|431.46|4651
1731542400000|2024-11-14 00:00:00|441.01|439.11|436.31|434.41|443.14|441.24|436.31|434.41|4732
1731546000000|2024-11-14 01:00:00|436.27|434.37|440.75|438.85|441.04|439.14|433.52|431.62|4851
1731549600000|2024-11-14 02:00:00|440.69|438.79|437.4|435.5|443.17|441.27|433.69|431.79|4460
1731553200000|2024-11-14 03:00:00|437.39|435.49|444.84|442.94|445.6|443.7|429.7|427.8|4075
1731556800000|2024-11-14 04:00:00|444.83|442.93|441.08|439.18|446.09|444.19|433.35|431.45|4338
1731560400000|2024-11-14 05:00:00|441.09|439.19|442.39|440.49|443.64|441.74|438.8|436.9|4145
1731564000000|2024-11-14 06:00:00|442.4|440.5|434.52|432.62|446.85|444.95|434.52|432.62|3969
1731567600000|2024-11-14 07:00:00|434.4|432.5|442.99|441.09|443.85|441.95|432.17|430.27|4581
1731571200000|2024-11-14 08:00:00|442.98|441.08|443.13|441.23|445.14|443.24|441.34|439.44|4299
1731574800000|2024-11-14 09:00:00|443.12|441.22|441.54|439.64|446.65|444.75|437.88|435.98|4365
1731578400000|2024-11-14 10:00:00|441.53|439.63|438.03|436.13|445.26|443.36|437.62|435.72|4856
1731582000000|2024-11-14 11:00:00|438.04|436.14|438.77|436.87|443.28|441.38|432.43|430.53|5531
1731585600000|2024-11-14 12:00:00|438.73|436.83|436.18|434.28|438.73|436.83|433.94|432.04|4535
1731589200000|2024-11-14 13:00:00|436.19|434.29|431.87|429.97|438.6|436.7|430.31|428.41|4365
1731592800000|2024-11-14 14:00:00|431.86|429.96|422.37|420.47|436.14|434.24|420.81|418.91|4859
1731596400000|2024-11-14 15:00:00|422.36|420.46|420.23|418.33|426.42|424.52|419.15|417.25|5084
1731600000000|2024-11-14 16:00:00|420.24|418.34|429.17|427.27|429.51|427.61|418.93|417.03|3543
1731603600000|2024-11-14 17:00:00|429.18|427.28|428.64|426.74|429.97|428.07|425.74|423.84|3651
1731607200000|2024-11-14 18:00:00|428.65|426.75|426.01|424.11|430.61|428.71|425.14|423.24|3976
1731610800000|2024-11-14 19:00:00|426|424.1|424.74|422.84|428.14|426.24|423.76|421.86|3994
1731614400000|2024-11-14 20:00:00|424.75|422.85|420.37|418.47|424.85|422.95|419.21|417.31|4836
1731618000000|2024-11-14 21:00:00|420.36|418.46|425.77|423.87|425.81|423.91|419.21|417.31|3882
1731621600000|2024-11-14 22:00:00|425.79|423.89|420.72|418.82|426.85|424.95|417.62|415.72|3338
1731625200000|2024-11-14 23:00:00|420.71|418.81|415.87|413.97|421.5|419.6|410.96|409.06|4887
1731628800000|2024-11-15 00:00:00|415.86|413.96|416.43|414.53|421.44|419.54|415.35|413.45|5343
1731632400000|2024-11-15 01:00:00|416.46|414.56|420.15|418.25|420.55|418.65|413.19|411.29|6197
1731636000000|2024-11-15 02:00:00|420.16|418.26|422|420.1|422.54|420.64|416.97|415.07|3403
1731639600000|2024-11-15 03:00:00|421.95|420.05|421.89|419.99|423.27|421.37|419.71|417.81|2611
1731643200000|2024-11-15 04:00:00|421.88|419.98|413.78|411.88|421.88|419.98|411.06|409.16|3769
1731646800000|2024-11-15 05:00:00|413.77|411.87|417.56|415.66|417.72|415.82|411.9|410|4018
1731650400000|2024-11-15 06:00:00|417.48|415.58|421.07|419.17|422.04|420.14|417.48|415.58|2835
1731654000000|2024-11-15 07:00:00|421.15|419.25|418.78|416.88|421.81|419.91|418.41|416.51|4721
1731657600000|2024-11-15 08:00:00|418.79|416.89|421.15|419.25|421.65|419.75|414.38|412.48|4855
1731661200000|2024-11-15 09:00:00|421.16|419.26|424.35|422.45|426.09|424.19|420.77|418.87|4870
1731664800000|2024-11-15 10:00:00|424.5|422.6|425.96|424.06|427.1|425.2|423.46|421.56|4102
1731668400000|2024-11-15 11:00:00|425.97|424.07|428.49|426.59|428.96|427.06|424.55|422.65|2772
1731672000000|2024-11-15 12:00:00|428.48|426.58|429.21|427.31|431.14|429.24|426.56|424.66|3548
1731675600000|2024-11-15 13:00:00|429.22|427.32|435.13|433.23|436.45|434.55|428.07|426.17|4962
1731679200000|2024-11-15 14:00:00|435.11|433.21|426.63|424.73|436.31|434.41|423.45|421.55|5336
1731682800000|2024-11-15 15:00:00|426.64|424.74|420.56|418.66|426.67|424.77|417.14|415.24|4110
1731686400000|2024-11-15 16:00:00|420.55|418.65|425.29|423.39|426.82|424.92|417.86|415.96|4077
1731690000000|2024-11-15 17:00:00|425.3|423.4|423.36|421.46|426.93|425.03|422.83|420.93|2990
1731693600000|2024-11-15 18:00:00|423.27|421.37|423.68|421.78|424.62|422.72|421.05|419.15|4041
1731697200000|2024-11-15 19:00:00|423.69|421.79|427.33|425.43|429.05|427.15|422.99|421.09|3514
1731700800000|2024-11-15 20:00:00|427.32|425.42|436.66|434.76|436.66|434.76|427.18|425.28|3288
1731704400000|2024-11-15 21:00:00|436.67|434.77|435.73|433.83|437.43|435.53|434.03|432.13|3277
1731744000000|2024-11-16 08:00:00|435.71|433.81|437.79|435.89|437.79|435.89|434.32|432.42|2623
1731747600000|2024-11-16 09:00:00|437.8|435.9|443.24|441.34|445.43|443.53|436.31|434.41|3998
1731751200000|2024-11-16 10:00:00|443.25|441.35|444.45|442.55|448.64|446.74|441.6|439.7|4603
1731754800000|2024-11-16 11:00:00|444.44|442.54|445.86|443.96|449.02|447.12|444.04|442.14|2399
1731758400000|2024-11-16 12:00:00|448.99|447.09|444.14|442.24|450.54|448.64|441.44|439.54|4727
1731762000000|2024-11-16 13:00:00|444.13|442.23|445.64|443.74|446.38|444.48|442.21|440.31|3382
1731765600000|2024-11-16 14:00:00|445.59|443.69|462.16|460.26|462.26|460.36|445.36|443.46|5752
1731769200000|2024-11-16 15:00:00|462.18|460.28|456.06|454.16|471.74|469.84|451.88|449.98|7876
1731772800000|2024-11-16 16:00:00|456.05|454.15|462.36|460.46|466.15|464.25|452.48|450.58|6613
1731776400000|2024-11-16 17:00:00|462.35|460.45|467.8|465.9|469.12|467.22|460.71|458.81|5217
1731780000000|2024-11-16 18:00:00|467.75|465.85|472.97|471.07|478.17|476.27|467.75|465.85|5693
1731783600000|2024-11-16 19:00:00|472.96|471.06|482.41|480.51|484.01|482.11|470.86|468.96|5456
1731787200000|2024-11-16 20:00:00|482.4|480.5|472.82|470.92|483.19|481.29|472.2|470.3|5639
1731790800000|2024-11-16 21:00:00|472.81|470.91|472.78|470.88|479.61|477.71|472.13|470.23|5041
1731794400000|2024-11-16 22:00:00|472.77|470.87|464.49|462.59|473.58|471.68|464.48|462.58|3197
1731798000000|2024-11-16 23:00:00|464.48|462.58|462.59|460.69|466.92|465.02|461.53|459.63|5213
1731801600000|2024-11-17 00:00:00|462.68|460.78|481.43|479.53|488.72|486.82|462.66|460.76|6822
1731805200000|2024-11-17 01:00:00|481.44|479.54|453.02|451.12|482.6|480.7|449.03|447.13|5917
1731808800000|2024-11-17 02:00:00|453.01|451.11|448.14|446.24|453.11|451.21|439.16|437.26|5742
1731812400000|2024-11-17 03:00:00|448.06|446.16|446.19|444.29|449.9|448|444.36|442.46|4643
1731816000000|2024-11-17 04:00:00|446.18|444.28|450.3|448.4|452.36|450.46|441.44|439.54|4626
1731819600000|2024-11-17 05:00:00|450.29|448.39|446.37|444.47|452.94|451.04|446.37|444.47|4854
1731823200000|2024-11-17 06:00:00|446.38|444.48|452.71|450.81|455.41|453.51|444.65|442.75|4329
1731826800000|2024-11-17 07:00:00|452.7|450.8|448.89|446.99|452.84|450.94|448.55|446.65|4515
1731830400000|2024-11-17 08:00:00|448.9|447|450.27|448.37|451.85|449.95|445.99|444.09|4602
1731834000000|2024-11-17 09:00:00|450.28|448.38|446.49|444.59|452.86|450.96|445.09|443.19|4695
1731837600000|2024-11-17 10:00:00|446.48|444.58|445.17|443.27|447.95|446.05|444.87|442.97|4080
1731841200000|2024-11-17 11:00:00|445.18|443.28|439.43|437.53|445.72|443.82|439.38|437.48|4113
1731844800000|2024-11-17 12:00:00|439.42|437.52|444.68|442.78|444.83|442.93|437.24|435.34|4661
1731848400000|2024-11-17 13:00:00|444.69|442.79|441.37|439.47|444.7|442.8|439.06|437.16|4620
1731852000000|2024-11-17 14:00:00|441.29|439.39|438.91|437.01|442.59|440.69|436.58|434.68|4234
1731855600000|2024-11-17 15:00:00|438.92|437.02|437.09|435.19|439.48|437.58|435.38|433.48|4494
1731859200000|2024-11-17 16:00:00|437.1|435.2|437.4|435.5|438.46|436.56|434.12|432.22|4791
1731862800000|2024-11-17 17:00:00|437.41|435.51|440|438.1|440.65|438.75|434.34|432.44|4154
1731866400000|2024-11-17 18:00:00|440.01|438.11|432.39|430.49|440.25|438.35|431.09|429.19|4564
1731870000000|2024-11-17 19:00:00|432.38|430.48|434.11|432.21|434.78|432.88|429.19|427.29|4293
1731873600000|2024-11-17 20:00:00|434.12|432.22|435.02|430.12|436.47|434.38|432.1|429.17|4642
1731877200000|2024-11-17 21:00:00|435.01|430.11|428.8|426.9|436.15|431.25|428.42|425.36|4040
1731880800000|2024-11-17 22:00:00|428.79|426.89|429.93|428.03|433.22|431.32|425.73|423.83|3688
1731884400000|2024-11-17 23:00:00|429.9|428|434.03|432.13|434.03|432.13|427.68|425.78|4462
1731888000000|2024-11-18 00:00:00|434.04|432.14|438.41|436.51|441.49|439.59|432.26|430.36|5330
1731891600000|2024-11-18 01:00:00|438.4|436.5|448.3|446.4|449.36|447.46|438.3|436.4|4422
1731895200000|2024-11-18 02:00:00|448.31|446.41|447.46|445.56|449.86|447.96|444.65|442.75|4391
1731898800000|2024-11-18 03:00:00|447.56|445.66|448.67|446.77|449.32|447.42|444.09|442.19|3599
1731902400000|2024-11-18 04:00:00|448.68|446.78|445.83|443.93|449.86|447.96|445.39|443.49|3812
1731906000000|2024-11-18 05:00:00|445.84|443.94|451.24|449.34|451.44|449.54|444.83|442.93|2852
1731909600000|2024-11-18 06:00:00|451.29|449.39|456.13|454.23|456.55|454.65|450.78|448.88|3119
1731913200000|2024-11-18 07:00:00|456.21|454.31|450.8|448.9|457.79|455.89|450.55|448.65|4172
1731916800000|2024-11-18 08:00:00|450.96|449.06|449.1|447.2|452.99|451.09|447.14|445.24|4484
1731920400000|2024-11-18 09:00:00|449.11|447.21|447.75|445.85|451.51|449.61|445.98|444.08|4663
1731924000000|2024-11-18 10:00:00|447.74|445.84|448.63|446.73|450.44|448.54|447.66|445.76|2429
1731927600000|2024-11-18 11:00:00|448.64|446.74|440.3|438.4|449.05|447.15|437.53|435.63|4781
1731931200000|2024-11-18 12:00:00|440.31|438.41|441.16|439.26|443.28|441.38|436.7|434.8|3582
1731934800000|2024-11-18 13:00:00|441.11|439.21|433.82|431.92|441.83|439.93|432.67|430.77|3693
1731938400000|2024-11-18 14:00:00|433.81|431.91|438.32|436.42|442.4|440.5|433.2|431.3|3955
1731942000000|2024-11-18 15:00:00|438.31|436.41|447.55|445.65|449.51|447.61|437.83|435.93|3519
1731945600000|2024-11-18 16:00:00|447.7|445.8|446.23|444.33|450.5|448.6|443.02|441.12|4303
1731949200000|2024-11-18 17:00:00|446.16|444.26|446.3|444.4|449.11|447.21|443.4|441.5|3020
1731952800000|2024-11-18 18:00:00|446.35|444.45|441.98|440.08|448.31|446.41|441.05|439.15|3008
1731956400000|2024-11-18 19:00:00|441.93|440.03|441.5|439.6|442.91|441.01|433.47|431.57|3542
1731960000000|2024-11-18 20:00:00|441.49|439.59|443.74|441.84|446.09|444.19|437.98|436.08|3986
1731963600000|2024-11-18 21:00:00|443.79|441.89|456.07|454.17|472.45|470.55|442.99|441.09|4669
1731967200000|2024-11-18 22:00:00|456.12|454.22|453.6|451.7|460.23|458.33|453.39|451.49|2274
1731970800000|2024-11-18 23:00:00|453.59|451.69|453.6|451.7|454.22|452.32|448.93|447.03|3671
1731974400000|2024-11-19 00:00:00|453.59|451.69|458.18|456.28|460.62|458.72|450.68|448.78|4940
1731978000000|2024-11-19 01:00:00|458.19|456.29|453.86|451.96|460.1|458.2|453.16|451.26|3058
1731981600000|2024-11-19 02:00:00|453.89|451.99|457|455.1|460.72|458.82|453.51|451.61|3856
1731985200000|2024-11-19 03:00:00|457.01|455.11|459.26|457.36|461.22|459.32|456.59|454.69|2982
1731988800000|2024-11-19 04:00:00|459.4|457.5|456.48|454.58|461.41|459.51|454.71|452.81|3343
1731992400000|2024-11-19 05:00:00|456.49|454.59|460.9|459|460.91|459.01|455.06|453.16|4298
1731996000000|2024-11-19 06:00:00|460.91|459.01|459.75|457.85|461.33|459.43|457.38|455.48|3086
1731999600000|2024-11-19 07:00:00|459.74|457.84|454.25|452.35|460.52|458.62|454.18|452.28|2424
1732003200000|2024-11-19 08:00:00|454.27|452.37|450.74|448.84|456.16|454.26|449.13|447.23|2903
1732006800000|2024-11-19 09:00:00|450.73|448.83|445.45|443.55|452.84|450.94|444.1|442.2|3444
1732010400000|2024-11-19 10:00:00|445.4|443.5|448.39|446.49|448.66|446.76|443.21|441.31|2680
1732014000000|2024-11-19 11:00:00|448.37|446.47|450.71|448.81|451.31|449.41|447.04|445.14|2688
1732017600000|2024-11-19 12:00:00|450.85|448.95|454.98|453.08|456.11|454.21|450.84|448.94|2978
1732021200000|2024-11-19 13:00:00|454.97|453.07|442.51|440.61|455.08|453.18|442.48|440.58|3957
1732024800000|2024-11-19 14:00:00|442.52|440.62|447.37|445.47|449.93|448.03|440.06|438.16|5489
1732028400000|2024-11-19 15:00:00|447.4|445.5|449|447.1|449.6|447.7|445.38|443.48|4799
1732032000000|2024-11-19 16:00:00|448.93|447.03|448.88|446.98|451.72|449.82|447.81|445.91|4039
1732035600000|2024-11-19 17:00:00|448.87|446.97|449.64|447.74|452.09|450.19|447.12|445.22|4288
1732039200000|2024-11-19 18:00:00|449.63|447.73|454.67|452.77|455.34|453.44|449.05|447.15|4495
1732042800000|2024-11-19 19:00:00|454.76|452.86|450.97|449.07|455.14|453.24|450.5|448.6|3308
1732046400000|2024-11-19 20:00:00|450.98|449.08|447.31|445.41|452.62|450.72|443.55|441.65|2918
1732050000000|2024-11-19 21:00:00|447.3|445.4|445.73|443.83|447.96|446.06|441.04|439.14|4798
1732053600000|2024-11-19 22:00:00|445.74|443.84|445.46|443.56|447.58|445.68|440.08|438.18|3907
1732057200000|2024-11-19 23:00:00|445.47|443.57|448.39|446.49|449.02|447.12|443.76|441.86|3772
1732060800000|2024-11-20 00:00:00|448.4|446.5|445.12|443.22|448.83|446.93|444.53|442.63|3484
1732064400000|2024-11-20 01:00:00|445.05|443.15|442.6|440.7|447.78|445.88|441.18|439.28|3767
1732068000000|2024-11-20 02:00:00|442.61|440.71|437.98|436.08|442.94|441.04|437.31|435.41|3657
1732071600000|2024-11-20 03:00:00|437.93|436.03|436.45|434.55|438.14|436.24|431.12|429.22|4260
1732075200000|2024-11-20 04:00:00|436.46|434.56|437.73|435.83|438.79|436.89|433.06|431.16|3246
1732078800000|2024-11-20 05:00:00|437.72|435.82|440.69|438.79|441.03|439.13|435.84|433.94|2310
1732082400000|2024-11-20 06:00:00|440.7|438.8|439.24|437.34|442.06|440.16|438.76|436.86|2210
1732086000000|2024-11-20 07:00:00|439.23|437.33|440.76|438.86|441.46|439.56|438.26|436.36|2350
1732089600000|2024-11-20 08:00:00|440.71|438.81|443.27|441.37|444.7|442.8|439.58|437.68|2851
1732093200000|2024-11-20 09:00:00|443.28|441.38|443.65|441.75|446.37|444.47|442.39|440.49|2911
1732096800000|2024-11-20 10:00:00|443.64|441.74|443.45|441.55|446.04|444.14|442.92|441.02|2601
1732100400000|2024-11-20 11:00:00|443.46|441.56|443.44|441.54|443.94|442.04|439.02|437.12|3540
1732104000000|2024-11-20 12:00:00|443.54|441.64|442.54|440.64|444.35|442.45|439|437.1|4014
1732107600000|2024-11-20 13:00:00|442.53|440.63|449.9|448|450.17|448.27|441.14|439.24|5406
1732111200000|2024-11-20 14:00:00|449.89|447.99|452.7|450.8|455.59|453.69|448.12|446.22|5288
1732114800000|2024-11-20 15:00:00|452.89|450.99|452.2|450.3|453.54|451.64|448.93|447.03|3953
1732118400000|2024-11-20 16:00:00|452.21|450.31|445.84|443.94|454.46|452.56|439.77|437.87|4724
1732122000000|2024-11-20 17:00:00|445.72|443.82|437.01|435.11|447.68|445.78|437.01|435.11|4326
1732125600000|2024-11-20 18:00:00|437.02|435.12|436.34|434.44|441.14|439.24|433.94|432.04|5484
1732129200000|2024-11-20 19:00:00|436.3|434.4|436.14|434.24|437.2|435.3|430.37|428.47|3973
1732132800000|2024-11-20 20:00:00|436.13|434.23|439.92|438.02|441.97|440.07|432.93|431.03|4258
1732136400000|2024-11-20 21:00:00|439.93|438.03|442.59|440.69|443.44|441.54|437.66|435.76|3636
1732140000000|2024-11-20 22:00:00|442.58|440.68|445.43|443.53|450.69|448.79|442.53|440.63|2640
1732143600000|2024-11-20 23:00:00|445.42|443.52|441.36|439.46|446.42|444.52|440.31|438.41|2650
1732147200000|2024-11-21 00:00:00|441.35|439.45|447.17|445.27|452.34|450.44|440.03|438.13|3561
1732150800000|2024-11-21 01:00:00|447.18|445.28|444.81|442.91|449.36|447.46|444.39|442.49|2636
1732154400000|2024-11-21 02:00:00|444.83|442.93|433.88|431.98|444.84|442.94|430.07|428.17|5090
1732158000000|2024-11-21 03:00:00|433.95|432.05|454.48|452.58|457.8|455.9|432.93|431.03|5359
1732161600000|2024-11-21 04:00:00|454.47|452.57|498.08|496.18|498.36|496.46|454.36|452.46|7524
1732165200000|2024-11-21 05:00:00|498.07|496.17|500.01|498.11|500.24|498.34|495.58|493.68|480
1732168800000|2024-11-21 06:00:00|516.55|514.65|526.6|524.7|535.51|533.61|515.06|513.16|7692
1732172400000|2024-11-21 07:00:00|526.52|524.62|528.04|526.14|536.94|535.04|520.06|518.16|7295
1732176000000|2024-11-21 08:00:00|528.05|526.15|520.66|518.76|529.75|527.85|514.33|512.43|6651
1732179600000|2024-11-21 09:00:00|520.65|518.75|517.8|515.9|536.3|524.84|513.83|511.93|6531
1732183200000|2024-11-21 10:00:00|517.81|515.91|518.22|516.32|521.26|519.36|512.13|510.23|5363
1732186800000|2024-11-21 11:00:00|518.06|516.16|521.59|519.69|526.35|524.45|517.39|515.49|5640
1732190400000|2024-11-21 12:00:00|521.6|519.7|497.41|495.51|526.99|525.09|497.41|495.51|6830
1732194000000|2024-11-21 13:00:00|497.42|495.52|494.81|492.91|501.79|499.89|492.13|490.23|5623
1732197600000|2024-11-21 14:00:00|494.78|492.88|487.55|485.65|494.82|492.92|485.76|483.86|5506
1732201200000|2024-11-21 15:00:00|487.56|485.66|477.46|475.56|488.7|486.8|473.78|471.88|6306
1732204800000|2024-11-21 16:00:00|477.62|475.72|483.63|481.73|484.38|482.48|474.71|472.81|4972
1732208400000|2024-11-21 17:00:00|483.64|481.74|488.94|487.04|489.08|487.18|480.52|478.62|4938
1732212000000|2024-11-21 18:00:00|488.98|487.08|485.13|483.23|490.28|488.38|482.59|480.69|4212
1732215600000|2024-11-21 19:00:00|485.18|483.28|484.86|482.96|488.34|486.44|484.04|482.14|4335
1732219200000|2024-11-21 20:00:00|484.77|482.87|486.48|484.58|492.41|490.51|483.41|481.51|3567
1732222800000|2024-11-21 21:00:00|486.49|484.59|480.1|478.2|486.53|484.63|478.38|476.48|3420
1732226400000|2024-11-21 22:00:00|480.09|478.19|486.23|484.33|486.87|484.97|478.82|476.92|3139
1732230000000|2024-11-21 23:00:00|486.24|484.34|485.87|483.97|488.95|487.05|485.57|483.67|4103
1732233600000|2024-11-22 00:00:00|485.99|484.09|484.71|482.81|496.11|494.21|483.98|482.08|5787
1732237200000|2024-11-22 01:00:00|484.72|482.82|490.79|488.89|495.34|493.44|483.73|481.83|5243
1732240800000|2024-11-22 02:00:00|490.63|488.73|491.04|489.14|494.7|492.8|486.17|484.27|4779
1732244400000|2024-11-22 03:00:00|491.05|489.15|495.01|493.11|504.15|502.25|488.17|486.27|5036
1732248000000|2024-11-22 04:00:00|495.02|493.12|497.26|495.36|501.86|499.96|492.5|490.6|4854
1732251600000|2024-11-22 05:00:00|497.27|495.37|501.64|499.74|501.83|499.93|493.37|491.47|4334
1732255200000|2024-11-22 06:00:00|501.65|499.75|496.08|494.18|501.86|499.96|492.47|490.57|3866
1732258800000|2024-11-22 07:00:00|496.29|494.39|493.99|492.09|498.28|496.38|493.28|491.38|3525
1732262400000|2024-11-22 08:00:00|493.98|492.08|491.53|489.63|497.6|495.7|489.68|487.78|3745
1732266000000|2024-11-22 09:00:00|491.43|489.53|490.54|488.64|493.22|491.32|487.66|485.76|4457
1732269600000|2024-11-22 10:00:00|490.55|488.65|485.92|484.02|492.3|490.4|484.38|482.48|3931
1732273200000|2024-11-22 11:00:00|485.91|484.01|492.87|490.97|494.24|492.34|484.13|482.23|4278
1732276800000|2024-11-22 12:00:00|492.91|491.01|489.43|487.53|493.36|491.46|489.43|487.53|3543
1732280400000|2024-11-22 13:00:00|489.49|487.59|477.44|475.54|489.55|487.65|474.03|472.13|6046
1732284000000|2024-11-22 14:00:00|477.45|475.55|477.07|475.17|480.79|478.89|475.16|473.26|5152
1732287600000|2024-11-22 15:00:00|477.01|475.11|487.79|485.89|488.42|486.52|475.33|473.43|4700
1732291200000|2024-11-22 16:00:00|487.8|485.9|489.83|487.93|491.35|489.45|483.94|482.04|3825
1732294800000|2024-11-22 17:00:00|489.84|487.94|488.3|486.4|491.57|489.67|485.72|483.82|3459
1732298400000|2024-11-22 18:00:00|488.28|486.38|485.86|483.96|491.5|489.6|484.17|482.27|3751
1732302000000|2024-11-22 19:00:00|485.87|483.97|488.77|486.87|493.27|491.37|484.31|482.41|3759
1732305600000|2024-11-22 20:00:00|488.76|486.86|492.79|490.89|493.58|491.68|487.73|485.83|2841
1732309200000|2024-11-22 21:00:00|492.99|491.09|489.86|487.96|496.16|494.26|489.12|487.22|3505
1732348800000|2024-11-23 08:00:00|530.52|528.62|532.76|530.86|535.09|533.19|529.59|527.69|4050
1732352400000|2024-11-23 09:00:00|532.75|530.85|534.37|532.47|540.95|539.05|530.53|528.63|4225
1732356000000|2024-11-23 10:00:00|534.38|532.48|530.43|528.53|537.26|535.36|528.87|526.97|4088
1732359600000|2024-11-23 11:00:00|530.42|528.52|529.78|527.88|535.84|533.94|529.54|527.64|3060
1732363200000|2024-11-23 12:00:00|529.79|527.89|531.78|529.88|535.63|533.73|528.97|527.07|3638
1732366800000|2024-11-23 13:00:00|531.79|529.89|538.29|536.39|543.33|541.43|530.99|529.09|3671
1732370400000|2024-11-23 14:00:00|538.3|536.4|539.84|537.94|544.38|542.48|537.54|535.64|3772
1732374000000|2024-11-23 15:00:00|539.85|537.95|522.3|520.4|541.63|539.73|522.13|520.23|3782
1732377600000|2024-11-23 16:00:00|522.31|520.41|511.42|509.52|527.79|525.89|501.62|499.72|6246
1732381200000|2024-11-23 17:00:00|511.25|509.35|514.01|512.11|514.7|512.8|503.63|501.73|4725
1732384800000|2024-11-23 18:00:00|514|512.1|512.24|510.34|514|512.1|508.25|506.35|3503
1732388400000|2024-11-23 19:00:00|511.85|509.95|508.41|506.51|512.84|510.94|505.05|503.15|3583
1732392000000|2024-11-23 20:00:00|508.48|506.58|500.93|499.03|508.51|506.61|495.69|493.79|5090
1732395600000|2024-11-23 21:00:00|500.92|499.02|509.28|507.38|509.41|507.51|499.77|497.87|3479
1732399200000|2024-11-23 22:00:00|509.27|507.37|509.49|507.59|516.62|514.72|507.39|505.49|2751
1732402800000|2024-11-23 23:00:00|509.48|507.58|511.36|509.46|512.43|510.53|504.81|502.91|4253
1732406400000|2024-11-24 00:00:00|511.35|509.45|519.95|518.05|521.44|519.54|508.62|506.72|5356
1732410000000|2024-11-24 01:00:00|519.94|518.04|519.6|517.7|521.09|519.19|516.02|514.12|4098
1732413600000|2024-11-24 02:00:00|519.69|517.79|523.2|521.3|529.31|527.41|519.19|517.29|3863
1732417200000|2024-11-24 03:00:00|523.21|521.31|522.16|520.26|524.36|522.46|517.08|515.18|3519
1732420800000|2024-11-24 04:00:00|522.17|520.27|520.85|518.95|524.17|522.27|514.32|512.42|4036
1732424400000|2024-11-24 05:00:00|520.84|518.94|514.07|512.17|520.84|518.94|508.93|507.03|3817
1732428000000|2024-11-24 06:00:00|514.08|512.18|514.8|512.9|516.52|514.62|509.79|507.89|3260
1732431600000|2024-11-24 07:00:00|514.79|512.89|513.62|511.72|516.39|514.49|512.4|510.5|2641
1732435200000|2024-11-24 08:00:00|513.61|511.71|506.89|504.99|514.79|512.89|505.3|503.4|3087
1732438800000|2024-11-24 09:00:00|506.9|505|509.31|507.41|511.23|509.33|504.72|502.82|3365
1732442400000|2024-11-24 10:00:00|509.32|507.42|508.73|506.83|513.85|511.95|503.77|501.87|3638
1732446000000|2024-11-24 11:00:00|508.72|506.82|499.02|497.12|509.82|507.92|497.52|495.62|6251
1732449600000|2024-11-24 12:00:00|499.03|497.13|490.08|488.18|504.85|502.95|479.32|477.42|6408
1732453200000|2024-11-24 13:00:00|490.02|488.12|496.81|494.91|515.42|497.97|486.79|473.85|6206
1732456800000|2024-11-24 14:00:00|496.66|494.76|492.53|490.63|496.68|494.78|485.24|483.34|10124
1732460400000|2024-11-24 15:00:00|492.54|490.64|490.06|488.16|500.66|498.76|486.8|484.9|10366
1732464000000|2024-11-24 16:00:00|490.09|488.19|507.07|505.17|510.65|508.75|488.44|486.54|9151
1732467600000|2024-11-24 17:00:00|507.04|505.14|500.92|499.02|507.15|505.25|498.53|496.63|8263
1732471200000|2024-11-24 18:00:00|500.78|498.88|504.17|502.27|507.25|505.35|500.22|498.32|7476
1732474800000|2024-11-24 19:00:00|504.18|502.28|503.65|501.75|505.49|503.59|499.96|498.06|6337
1732478400000|2024-11-24 20:00:00|503.63|501.73|511.75|506.85|511.95|507.98|502.35|500.45|5737
1732482000000|2024-11-24 21:00:00|511.72|506.82|513.49|508.59|513.87|508.97|507.99|503.09|4940
1732485600000|2024-11-24 22:00:00|513.52|508.62|515.5|513.6|516.62|514.22|512.3|507.4|1869
1732489200000|2024-11-24 23:00:00|515.49|513.59|516.81|514.71|519.24|517.34|513.59|511.69|3624
1732492800000|2024-11-25 00:00:00|516.82|514.72|510.18|508.08|517.05|514.95|507.64|505.54|5353
1732496400000|2024-11-25 01:00:00|510.17|508.07|503.89|501.79|510.66|508.56|496.57|494.47|5074
1732500000000|2024-11-25 02:00:00|503.88|501.78|506.49|504.39|510.24|508.14|503.68|501.58|3082
1732503600000|2024-11-25 03:00:00|506.5|504.4|512.97|510.87|514.26|512.16|506.5|504.4|3363
1732507200000|2024-11-25 04:00:00|512.96|510.86|510.81|508.71|516.62|514.52|509.34|507.24|3911
1732510800000|2024-11-25 05:00:00|510.8|508.7|513|510.9|515.43|513.33|510.27|508.17|2830
1732514400000|2024-11-25 06:00:00|512.99|510.89|511.19|509.09|516.19|514.09|510.74|508.64|2983
1732518000000|2024-11-25 07:00:00|511.1|509|512.65|510.55|515.65|513.55|509.13|507.03|3138
1732521600000|2024-11-25 08:00:00|512.55|510.45|515.43|513.33|516.56|514.46|511.32|509.22|3633
1732525200000|2024-11-25 09:00:00|515.44|513.34|521.42|519.32|533.02|530.92|515.02|512.92|5382
1732528800000|2024-11-25 10:00:00|521.38|519.28|525.09|522.99|530.94|528.84|517.57|515.47|4189
1732532400000|2024-11-25 11:00:00|525.03|522.93|525.19|523.09|530.18|528.08|520.37|518.27|4598
1732536000000|2024-11-25 12:00:00|525.2|523.1|522.7|520.6|527.81|525.71|520.93|518.83|5014
1732539600000|2024-11-25 13:00:00|522.71|520.61|518.33|516.23|523.21|521.11|512.99|510.89|5893
1732543200000|2024-11-25 14:00:00|518.32|516.22|509.32|507.22|533.03|530.93|508.62|506.52|5915
1732546800000|2024-11-25 15:00:00|509.19|507.09|514.83|512.73|519.39|517.29|498.55|496.45|6451
1732550400000|2024-11-25 16:00:00|514.85|512.75|513.24|511.14|521.01|518.91|510.21|508.11|5794
1732554000000|2024-11-25 17:00:00|513.17|511.07|504.05|501.95|513.21|511.11|498.47|496.37|6225
1732557600000|2024-11-25 18:00:00|504.17|502.07|502.99|500.89|508.48|506.38|500.8|498.7|4646
1732561200000|2024-11-25 19:00:00|503.04|500.94|503.47|501.37|506.79|504.69|500.68|498.58|4497
1732564800000|2024-11-25 20:00:00|503.46|501.36|508.41|506.31|510.14|508.04|501.34|499.24|4540
1732568400000|2024-11-25 21:00:00|508.42|506.32|498.06|495.96|510.04|507.94|493.85|491.75|4583
1732572000000|2024-11-25 22:00:00|498.08|495.98|499.4|497.3|500.64|498.54|484.54|482.44|4756
1732575600000|2024-11-25 23:00:00|499.32|497.22|492.71|490.61|499.71|497.61|490.24|488.14|4942
1732579200000|2024-11-26 00:00:00|492.7|490.6|494.95|492.85|501.56|499.46|488.3|486.2|5017
1732582800000|2024-11-26 01:00:00|494.94|492.84|503.84|501.74|504.2|502.1|494.49|492.39|3308
1732586400000|2024-11-26 02:00:00|503.83|501.73|503.59|501.49|505.53|503.43|502.05|499.95|2926
1732590000000|2024-11-26 03:00:00|503.66|501.56|500.6|498.5|504.03|501.93|498.26|496.16|2761
1732593600000|2024-11-26 04:00:00|500.75|498.65|498.81|496.71|500.75|498.65|496.6|494.5|2558
1732597200000|2024-11-26 05:00:00|498.95|496.85|502.9|500.8|503.8|501.7|498.08|495.98|3127
1732600800000|2024-11-26 06:00:00|502.89|500.79|501.22|499.12|506.07|503.97|500.13|498.03|3081
1732604400000|2024-11-26 07:00:00|501.23|499.13|496.49|494.39|501.23|499.13|493.68|491.58|4052
1732608000000|2024-11-26 08:00:00|496.48|494.38|488.31|486.21|496.49|494.39|483.54|481.44|5698
1732611600000|2024-11-26 09:00:00|488.33|486.23|496.66|494.56|497.69|495.59|487.79|485.69|4946
1732615200000|2024-11-26 10:00:00|496.74|494.64|485.7|483.6|498.23|496.13|485.62|483.52|5538
1732618800000|2024-11-26 11:00:00|485.55|483.45|486.16|484.06|488.81|486.71|472.37|470.27|6479
1732622400000|2024-11-26 12:00:00|486.1|484|483.92|481.82|489.65|487.55|479.18|477.08|6155
1732626000000|2024-11-26 13:00:00|483.77|481.67|482.83|480.73|488.55|486.45|480.02|477.92|5412
1732629600000|2024-11-26 14:00:00|482.86|480.76|491.01|488.91|493.82|491.72|478.24|476.14|5691
1732633200000|2024-11-26 15:00:00|491.02|488.92|486.73|484.63|492.92|490.82|485.62|483.52|5107
1732636800000|2024-11-26 16:00:00|486.74|484.64|495.06|492.96|498.32|496.22|484.57|482.47|4679
1732640400000|2024-11-26 17:00:00|495.07|492.97|494.89|492.79|497.98|495.88|492.24|490.14|3499
1732644000000|2024-11-26 18:00:00|494.79|492.69|482.39|480.29|496.15|494.05|479.6|477.5|5036
1732647600000|2024-11-26 19:00:00|482.38|480.28|486.19|484.09|486.9|484.8|479.11|477.01|5322
1732651200000|2024-11-26 20:00:00|486.14|484.04|489.94|487.84|492.28|490.18|483.94|481.84|4985
1732654800000|2024-11-26 21:00:00|489.93|487.83|491.62|489.52|494.2|492.1|486.74|484.64|4814
1732658400000|2024-11-26 22:00:00|491.52|489.42|492.77|490.67|498.76|496.66|490.51|488.41|3949
1732662000000|2024-11-26 23:00:00|492.78|490.68|493.26|491.16|495.2|493.1|490.84|488.74|2493
1732665600000|2024-11-27 00:00:00|493.27|491.17|487.83|485.73|497.81|495.71|486.95|484.85|5403
1732669200000|2024-11-27 01:00:00|487.84|485.74|495.19|493.09|495.44|493.34|485.94|483.84|4767
1732672800000|2024-11-27 02:00:00|495.1|493|495.35|493.25|495.68|493.58|489.72|487.62|4516
1732676400000|2024-11-27 03:00:00|495.33|493.23|494.04|491.94|496.91|494.81|493.27|491.17|3648
1732680000000|2024-11-27 04:00:00|494.03|491.93|496.04|493.94|500.04|497.94|493.25|491.15|3467
1732683600000|2024-11-27 05:00:00|496.09|493.99|494.68|492.58|497.66|495.56|491.98|489.88|3635
1732687200000|2024-11-27 06:00:00|494.69|492.59|500.76|498.66|502.57|500.47|494.69|492.59|4217
1732690800000|2024-11-27 07:00:00|500.77|498.67|505.47|503.37|506.37|504.27|500.47|498.37|3752
1732694400000|2024-11-27 08:00:00|505.48|503.38|500.43|498.33|505.54|503.44|499.87|497.77|3199
1732698000000|2024-11-27 09:00:00|500.42|498.32|500.5|498.4|500.84|498.74|495.87|493.77|3032
1732701600000|2024-11-27 10:00:00|500.51|498.41|515.23|513.13|518.32|516.22|499.43|497.33|3032
1732705200000|2024-11-27 11:00:00|515.22|513.12|504.68|502.58|516.65|514.55|503.1|501|3882
1732708800000|2024-11-27 12:00:00|504.67|502.57|510.96|508.86|514.09|511.99|498.24|496.14|4298
1732712400000|2024-11-27 13:00:00|510.97|508.87|518.75|516.65|524.33|522.23|509.96|507.86|4565
1732716000000|2024-11-27 14:00:00|518.76|516.66|518.79|516.69|529.1|522.86|517.36|515.26|4911
1732719600000|2024-11-27 15:00:00|518.8|516.7|519.1|517|519.95|517.85|514.63|512.53|5087
1732723200000|2024-11-27 16:00:00|519.09|516.99|515.22|513.12|519.9|517.8|514.08|511.98|5326
1732726800000|2024-11-27 17:00:00|515.16|513.06|518.2|516.1|519.36|517.26|514.65|512.55|3297
1732730400000|2024-11-27 18:00:00|518.14|516.04|517.8|515.7|520.11|518.01|517.31|515.21|2877
1732734000000|2024-11-27 19:00:00|517.79|515.69|519.14|517.04|519.83|517.73|515.7|513.6|2318
1732737600000|2024-11-27 20:00:00|519.13|517.03|518.39|516.29|520.21|518.11|517.78|515.68|3896
1732741200000|2024-11-27 21:00:00|518.52|516.42|519.55|517.45|519.66|517.56|515.51|513.41|2758
1732744800000|2024-11-27 22:00:00|519.58|517.48|520.84|518.74|524.03|521.93|518.73|516.63|2897
1732748400000|2024-11-27 23:00:00|520.83|518.73|519.03|516.93|524.33|522.23|518.8|516.7|4534
1732752000000|2024-11-28 00:00:00|519.02|516.92|518.43|516.33|526.2|524.1|508.78|506.68|5986
1732755600000|2024-11-28 01:00:00|518.44|516.34|521.15|519.05|521.74|519.64|516.63|514.53|4052
1732759200000|2024-11-28 02:00:00|521.21|519.11|511.93|509.83|522.2|520.1|511.45|509.35|3101
1732762800000|2024-11-28 03:00:00|511.94|509.84|513.03|510.93|514.73|512.63|507.08|504.98|3858
1732766400000|2024-11-28 04:00:00|513.02|510.92|513.82|511.72|515.08|512.98|511.96|509.86|2768
1732770000000|2024-11-28 05:00:00|513.81|511.71|513.26|511.16|515.2|513.1|510.94|508.84|2410
1732773600000|2024-11-28 06:00:00|513.27|511.17|510.39|508.29|513.44|511.34|509.34|507.24|3110
1732777200000|2024-11-28 07:00:00|510.45|508.35|509.48|507.38|512.37|510.27|508.17|506.07|2723
1732780800000|2024-11-28 08:00:00|509.51|507.41|509.74|507.64|510.8|508.7|505.24|503.14|3047
1732784400000|2024-11-28 09:00:00|509.55|507.45|503.79|501.69|509.86|507.76|503.49|501.39|2690
1732788000000|2024-11-28 10:00:00|503.89|501.79|503.81|501.71|507.17|505.07|502.21|500.11|3358
1732791600000|2024-11-28 11:00:00|503.78|501.68|504.95|502.85|506.37|504.27|499.96|497.86|3241
1732795200000|2024-11-28 12:00:00|504.94|502.84|509.36|507.26|510.08|507.98|504.73|502.63|3690
1732798800000|2024-11-28 13:00:00|509.37|507.27|508.8|506.7|510.09|507.99|505.6|503.5|3808
1732802400000|2024-11-28 14:00:00|508.79|506.69|506.89|504.79|512.01|509.91|505.75|503.65|3725
1732806000000|2024-11-28 15:00:00|506.88|504.78|499.73|497.63|507.6|505.5|499|496.9|3591
1732809600000|2024-11-28 16:00:00|499.77|497.67|501.9|499.8|504.78|502.68|499.77|497.67|2826
1732813200000|2024-11-28 17:00:00|501.89|499.79|505.18|503.08|506.98|504.88|501.88|499.78|2748
1732816800000|2024-11-28 18:00:00|505.17|503.07|510.08|507.98|510.29|508.19|505.15|503.05|2315
1732820400000|2024-11-28 19:00:00|510.07|507.97|510.05|507.95|510.99|508.89|508.9|506.8|2086
1732824000000|2024-11-28 20:00:00|510.06|507.96|507.81|505.71|510.37|508.27|506.71|504.61|2047
1732827600000|2024-11-28 21:00:00|507.82|505.72|510.31|508.21|510.49|508.39|507.82|505.72|2230
1732831200000|2024-11-28 22:00:00|510.3|508.2|513.32|511.22|513.36|511.26|509.47|507.37|2367
1732834800000|2024-11-28 23:00:00|513.33|511.23|512.31|510.21|514.54|512.44|511.36|509.26|3704
1732838400000|2024-11-29 00:00:00|512.3|510.2|509.28|507.18|513.66|511.56|508.67|506.57|3186
1732842000000|2024-11-29 01:00:00|509.27|507.17|512.77|510.67|513.18|511.08|508.94|506.84|2678
1732845600000|2024-11-29 02:00:00|512.78|510.68|515.95|513.85|516.5|514.4|512.37|510.27|2607
1732849200000|2024-11-29 03:00:00|516|513.9|513.85|511.75|516.52|514.42|513.47|511.37|2385
1732852800000|2024-11-29 04:00:00|513.86|511.76|512.65|510.55|514.15|512.05|510.88|508.78|2204
1732856400000|2024-11-29 05:00:00|512.66|510.56|511.38|509.28|514.36|512.26|511.35|509.25|2149
1732860000000|2024-11-29 06:00:00|511.33|509.23|507.18|505.08|512.49|510.39|506.42|504.32|2737
1732863600000|2024-11-29 07:00:00|507.19|505.09|501.84|499.74|508.02|505.92|501.52|499.42|2547
1732867200000|2024-11-29 08:00:00|501.85|499.75|502.45|500.35|504.44|502.34|501.27|499.17|2359
1732870800000|2024-11-29 09:00:00|502.44|500.34|506.38|504.28|506.39|504.29|501.4|499.3|3110
1732874400000|2024-11-29 10:00:00|506.39|504.29|511.5|509.4|511.62|509.52|505.51|503.41|2457
1732878000000|2024-11-29 11:00:00|511.51|509.41|512.48|510.38|513.47|511.37|509.21|507.11|2670
1732881600000|2024-11-29 12:00:00|512.49|510.39|512.26|510.16|515.47|513.37|510.55|508.45|2415
1732885200000|2024-11-29 13:00:00|512.22|510.12|514.59|512.49|515.12|513.02|511.18|509.08|2949
1732888800000|2024-11-29 14:00:00|514.58|512.48|517.69|515.59|517.8|515.7|511.72|509.62|3417
1732892400000|2024-11-29 15:00:00|517.79|515.69|515.17|513.07|524.15|522.05|513.42|511.32|4601
1732896000000|2024-11-29 16:00:00|515.16|513.06|516.77|514.67|521.78|519.68|514.23|512.13|4493
1732899600000|2024-11-29 17:00:00|516.76|514.66|515.04|512.94|518.41|516.31|514.09|511.99|4801
1732903200000|2024-11-29 18:00:00|515.03|512.93|516.36|514.26|519.15|517.05|515.02|512.92|2343
1732906800000|2024-11-29 19:00:00|516.37|514.27|517.86|515.76|517.92|515.82|512.13|510.03|2569
1732910400000|2024-11-29 20:00:00|517.87|515.77|519.43|517.33|521.59|519.49|517.05|514.95|2479
1732914000000|2024-11-29 21:00:00|519.53|517.43|522.2|520.1|522.31|520.21|517.82|515.72|2170
1732953600000|2024-11-30 08:00:00|518.26|516.16|517.82|515.72|521.75|519.65|516.9|514.8|2403
1732957200000|2024-11-30 09:00:00|517.81|515.71|529.02|526.92|529.54|527.44|516.25|514.15|2751
1732960800000|2024-11-30 10:00:00|529.01|526.91|517.84|515.74|540.31|538.21|517.59|515.49|4695
1732964400000|2024-11-30 11:00:00|517.85|515.75|519.88|517.78|527.47|525.37|517.03|514.93|3071
1732968000000|2024-11-30 12:00:00|519.87|517.77|534.01|531.91|536.19|534.09|519.83|517.73|3244
1732971600000|2024-11-30 13:00:00|534.02|531.92|524.81|522.71|538.3|536.2|524.69|522.59|3827
1732975200000|2024-11-30 14:00:00|524.83|522.73|523.04|520.94|530.47|528.37|522.28|520.18|3537
1732978800000|2024-11-30 15:00:00|523.05|520.95|530.49|528.39|533.72|531.62|521.4|519.3|3977
1732982400000|2024-11-30 16:00:00|530.48|528.38|534.47|532.37|535.97|533.87|527.8|525.7|3079
1732986000000|2024-11-30 17:00:00|534.46|532.36|534.05|531.95|535.56|533.46|531.7|529.6|2885
1732989600000|2024-11-30 18:00:00|534.09|531.99|533.34|531.24|537.51|535.41|532.96|530.86|2981
1732993200000|2024-11-30 19:00:00|533.33|531.23|530.6|528.5|534.47|532.37|530.56|528.46|2231
1732996800000|2024-11-30 20:00:00|530.54|528.44|527.97|525.87|531.74|529.64|526.23|524.13|3004
1733000400000|2024-11-30 21:00:00|527.96|525.86|528.43|526.33|529.57|527.47|526.96|524.86|2085
1733004000000|2024-11-30 22:00:00|528.44|526.34|523.7|521.6|528.51|526.41|521.93|519.83|2244
1733007600000|2024-11-30 23:00:00|523.69|521.59|527.51|525.41|527.98|525.88|523.25|521.15|3669
1733011200000|2024-12-01 00:00:00|527.5|525.4|519.29|517.19|529.42|527.32|518.81|516.71|4238
1733014800000|2024-12-01 01:00:00|519.33|517.23|520.09|517.99|523.38|521.28|514.94|512.84|5062
1733018400000|2024-12-01 02:00:00|520.08|517.98|512.64|510.54|521.45|519.35|511.56|509.46|4498
1733022000000|2024-12-01 03:00:00|512.69|510.59|519.41|517.31|521.23|519.13|512.14|510.04|3080
1733025600000|2024-12-01 04:00:00|519.42|517.32|519.92|517.82|520.17|518.07|516.98|514.88|2417
1733029200000|2024-12-01 05:00:00|519.91|517.81|516.86|514.76|519.91|517.81|516.74|514.64|2317
1733032800000|2024-12-01 06:00:00|516.85|514.75|521.3|519.2|522.89|520.79|516.54|514.44|2478
1733036400000|2024-12-01 07:00:00|521.31|519.21|521.47|519.37|522.83|520.73|519.57|517.47|2333
1733040000000|2024-12-01 08:00:00|521.46|519.36|526.37|524.27|527|524.9|520.07|517.97|2797
1733043600000|2024-12-01 09:00:00|526.38|524.28|524.85|522.75|526.73|524.63|522.51|520.41|2555
1733047200000|2024-12-01 10:00:00|524.83|522.73|523.02|520.92|525.24|523.14|520.05|517.95|3311
1733050800000|2024-12-01 11:00:00|523.06|520.96|522.01|519.91|523.16|521.06|518.3|516.2|2602
1733054400000|2024-12-01 12:00:00|522|519.9|520.37|518.27|523.25|521.15|519.44|517.34|2311
1733058000000|2024-12-01 13:00:00|520.33|518.23|522.54|520.44|525.57|523.47|519.07|516.97|2373
1733061600000|2024-12-01 14:00:00|522.55|520.45|525.68|523.58|525.68|523.58|520.57|518.47|2431
1733065200000|2024-12-01 15:00:00|525.69|523.59|529.99|527.89|532.8|530.7|524.91|522.81|3951
1733068800000|2024-12-01 16:00:00|530|527.9|530.59|528.49|533.15|531.05|527.33|525.23|2858
1733072400000|2024-12-01 17:00:00|530.6|528.5|528.31|526.21|531.09|528.99|523.91|521.81|3293
1733076000000|2024-12-01 18:00:00|528.3|526.2|525.33|523.23|529.44|527.34|523.74|521.64|2571
1733079600000|2024-12-01 19:00:00|525.34|523.24|526.58|524.48|528.04|525.94|522.49|520.39|3171
1733083200000|2024-12-01 20:00:00|526.57|524.47|523.81|518.71|527.16|525.06|514.4|512.3|3964
1733086800000|2024-12-01 21:00:00|523.82|518.72|529.25|524.15|529.57|524.47|522.8|517.7|2901
1733090400000|2024-12-01 22:00:00|529.26|524.16|532.93|530.83|534.14|532.04|527.32|523.67|2901
1733094000000|2024-12-01 23:00:00|533.03|530.93|533.54|531.44|538.43|536.33|530.85|528.75|5020
1733097600000|2024-12-02 00:00:00|533.53|531.43|560.5|558.4|561.04|558.94|531.37|529.27|6894
1733101200000|2024-12-02 01:00:00|560.56|558.46|560.56|558.46|562.85|560.75|546.51|544.41|6985
1733104800000|2024-12-02 02:00:00|560.55|558.45|550.63|548.53|561.16|559.06|547.96|545.86|5311
1733108400000|2024-12-02 03:00:00|550.64|548.54|533.85|531.75|554.34|552.24|531.39|529.29|3861
1733112000000|2024-12-02 04:00:00|533.8|531.7|532.84|530.74|539|536.9|523.9|521.8|5290
1733115600000|2024-12-02 05:00:00|532.83|530.73|534.61|532.51|539.45|537.35|530.69|528.59|3527
1733119200000|2024-12-02 06:00:00|534.6|532.5|531.34|529.24|534.63|532.53|523.77|521.67|4299
1733122800000|2024-12-02 07:00:00|531.33|529.23|527.01|524.91|534.45|532.35|522.77|520.67|4115
1733126400000|2024-12-02 08:00:00|527.02|524.92|508.56|506.46|531.79|529.69|503.92|501.82|5327
1733130000000|2024-12-02 09:00:00|508.55|506.45|514.88|512.78|515.62|513.52|506.26|504.16|4231
1733133600000|2024-12-02 10:00:00|514.7|512.6|496.93|494.83|514.92|512.82|496.06|493.96|5454
1733137200000|2024-12-02 11:00:00|496.92|494.82|499.77|497.67|501.63|499.53|496.21|494.11|4784
1733140800000|2024-12-02 12:00:00|499.76|497.66|503.16|501.06|506.23|504.13|497.95|495.85|4218
1733144400000|2024-12-02 13:00:00|503.25|501.15|511.66|509.56|514.35|512.25|502.3|500.2|4384
1733148000000|2024-12-02 14:00:00|511.56|509.46|517.22|515.12|521.83|519.73|507.13|505.03|5297
1733151600000|2024-12-02 15:00:00|517.26|515.16|529.94|527.84|535.62|533.52|513.97|511.87|6297
1733155200000|2024-12-02 16:00:00|529.93|527.83|518.27|516.17|531.22|529.12|511.97|509.87|6286
1733158800000|2024-12-02 17:00:00|518.26|516.16|505.31|503.21|521.09|518.99|502.88|500.78|6064
1733162400000|2024-12-02 18:00:00|505.3|503.2|516.92|514.82|518.44|516.34|505.28|503.18|5008
1733166000000|2024-12-02 19:00:00|516.82|514.72|519.87|517.77|520.86|518.76|509.58|507.48|5325
1733169600000|2024-12-02 20:00:00|519.89|517.79|531.49|529.39|532.04|529.94|518.96|516.86|5229
1733173200000|2024-12-02 21:00:00|531.48|529.38|536.85|534.75|540.39|538.29|526.06|523.96|5032
1733176800000|2024-12-02 22:00:00|536.84|534.74|532.37|530.27|537.39|535.29|529.97|527.87|3989
1733180400000|2024-12-02 23:00:00|532.32|530.22|539.28|537.18|540.37|538.27|532.24|530.14|3765
1733184000000|2024-12-03 00:00:00|539.29|537.19|538.39|536.29|549.29|547.19|534.28|532.18|5509
1733187600000|2024-12-03 01:00:00|538.4|536.3|533.12|531.02|540.89|538.79|533.09|530.99|3362
1733191200000|2024-12-03 02:00:00|533.13|531.03|537.08|534.98|539.44|537.34|529.35|527.25|2927
1733194800000|2024-12-03 03:00:00|537.14|535.04|539.21|537.11|542.91|540.81|536.66|534.56|2908
1733198400000|2024-12-03 04:00:00|539.19|537.09|544.72|542.62|546.45|544.35|537.09|534.99|3580
1733202000000|2024-12-03 05:00:00|544.61|542.51|547.58|545.48|557.66|555.56|543.85|541.75|4275
1733205600000|2024-12-03 06:00:00|547.62|545.52|535.87|533.77|550.18|548.08|533.83|531.73|4129
1733209200000|2024-12-03 07:00:00|535.86|533.76|534.81|532.71|538.43|536.33|528.42|526.32|5866
1733212800000|2024-12-03 08:00:00|534.76|532.66|537.68|535.58|538.66|536.56|533.13|531.03|4662
1733216400000|2024-12-03 09:00:00|537.69|535.59|534.59|532.49|538.04|535.94|531.1|529|4375
1733220000000|2024-12-03 10:00:00|534.53|532.43|527.85|525.75|540.02|537.92|526.76|524.66|4383
1733223600000|2024-12-03 11:00:00|527.81|525.71|542.07|539.97|543.97|541.87|526.93|524.83|5668
1733227200000|2024-12-03 12:00:00|542.06|539.96|563.63|561.53|574.39|572.29|536.32|534.22|7040
1733230800000|2024-12-03 13:00:00|563.62|561.52|534.55|532.45|571.58|569.48|526.58|524.48|7804
1733234400000|2024-12-03 14:00:00|534.54|532.44|530.62|528.52|544.91|542.81|513.75|511.65|7477
1733238000000|2024-12-03 15:00:00|530.61|528.51|531.81|529.71|535.95|533.85|528.14|526.04|6754
1733241600000|2024-12-03 16:00:00|531.82|529.72|530.82|528.72|543.6|541.5|529.77|527.67|6902
1733245200000|2024-12-03 17:00:00|530.81|528.71|536.31|534.21|538.11|536.01|524.63|522.53|5923
1733248800000|2024-12-03 18:00:00|536.24|534.14|538.63|536.53|540.21|538.11|535.69|533.59|4541
1733252400000|2024-12-03 19:00:00|538.62|536.52|534.88|532.78|538.64|536.54|528.43|526.33|5418
1733256000000|2024-12-03 20:00:00|534.87|532.77|543.11|541.01|543.69|541.59|533.67|531.57|4149
1733259600000|2024-12-03 21:00:00|543.07|540.97|545.19|543.09|548.43|546.33|542.75|540.65|4608
1733263200000|2024-12-03 22:00:00|545.25|543.15|555.41|553.31|557.55|555.45|538.06|535.96|3934
1733266800000|2024-12-03 23:00:00|555.52|553.42|586.88|584.78|592.66|590.56|555.52|553.42|7638
1733270400000|2024-12-04 00:00:00|586.87|584.77|574.09|571.99|601.71|599.61|572.76|570.66|8162
1733274000000|2024-12-04 01:00:00|574.08|571.98|580.48|578.38|599.96|583.1|569.6|567.5|5262
1733277600000|2024-12-04 02:00:00|580.49|578.39|567.33|565.23|581.14|579.04|562.6|560.5|4863
1733281200000|2024-12-04 03:00:00|567.32|565.22|573.4|571.3|575.17|573.07|567.12|565.02|3256
1733284800000|2024-12-04 04:00:00|573.35|571.25|575.64|573.54|575.96|573.86|571.84|569.74|2859
1733288400000|2024-12-04 05:00:00|575.65|573.55|572.67|570.57|576.24|574.14|572.67|570.57|2595
1733292000000|2024-12-04 06:00:00|572.57|570.47|578.9|576.8|578.9|576.8|570.28|568.18|3198
1733295600000|2024-12-04 07:00:00|578.91|576.81|579.99|577.89|580.7|578.6|575.5|573.4|3064
1733299200000|2024-12-04 08:00:00|580|577.9|580.12|578.02|581.22|579.12|576.31|574.21|2883
1733302800000|2024-12-04 09:00:00|580.11|578.01|579.91|577.81|584.41|582.31|577.6|575.5|2885
1733306400000|2024-12-04 10:00:00|579.9|577.8|574.26|572.16|579.9|577.8|572.12|570.02|4189
1733310000000|2024-12-04 11:00:00|574.25|572.15|570.54|568.44|577.26|575.16|567.5|565.4|3796
1733313600000|2024-12-04 12:00:00|570.5|568.4|565.69|563.59|572.24|570.14|562.71|560.61|4861
1733317200000|2024-12-04 13:00:00|565.68|563.58|563.79|561.69|567.89|565.79|558.95|556.85|4679
1733320800000|2024-12-04 14:00:00|563.78|561.68|562.45|560.35|573.88|571.78|557.71|555.61|5285
1733324400000|2024-12-04 15:00:00|562.4|560.3|568.18|566.08|571.66|569.56|559.47|557.37|6172
1733328000000|2024-12-04 16:00:00|568.19|566.09|547.94|545.84|568.35|566.25|543.35|541.25|6394
1733331600000|2024-12-04 17:00:00|547.91|545.81|556.58|554.48|556.78|554.68|547.34|545.24|6247
1733335200000|2024-12-04 18:00:00|556.57|554.47|563.56|561.46|564.23|562.13|555.74|553.64|5277
1733338800000|2024-12-04 19:00:00|563.5|561.4|568.43|566.33|571.15|569.05|562.19|560.09|4697
1733342400000|2024-12-04 20:00:00|568.42|566.32|580.78|578.68|584.62|582.52|567.56|565.46|5361
1733346000000|2024-12-04 21:00:00|580.77|578.67|577.73|575.63|588.55|586.45|574.42|572.32|6088
1733349600000|2024-12-04 22:00:00|577.72|575.62|578.43|576.33|584.83|582.73|575.49|573.39|4069
1733353200000|2024-12-04 23:00:00|578.42|576.32|585.42|583.32|589.15|587.05|575.32|573.22|6219
1733356800000|2024-12-05 00:00:00|585.41|583.31|574.78|572.68|585.53|583.43|572.97|570.87|6314
1733360400000|2024-12-05 01:00:00|574.77|572.67|560.84|558.74|575.54|573.44|553.08|550.98|6727
1733364000000|2024-12-05 02:00:00|560.78|558.68|592.79|590.69|612.59|610.49|560.35|558.25|6809
1733367600000|2024-12-05 03:00:00|592.8|590.7|586.39|584.29|604.84|602.74|583.43|581.33|7921
1733371200000|2024-12-05 04:00:00|586.38|584.28|593.35|591.25|595.85|593.75|586.2|584.1|6912
1733374800000|2024-12-05 05:00:00|593.37|591.27|579.67|577.57|593.58|591.48|575.37|573.27|6474
1733378400000|2024-12-05 06:00:00|579.66|577.56|598.74|596.64|613.11|611.01|576.3|574.2|7303
1733382000000|2024-12-05 07:00:00|598.72|596.62|620.12|618.02|631.61|629.51|596.03|593.93|7684
1733385600000|2024-12-05 08:00:00|620.13|618.03|611.84|609.74|625.11|623.01|609.42|607.32|6621
1733389200000|2024-12-05 09:00:00|611.85|609.75|608.62|606.52|620.55|618.45|607.5|605.4|5057
1733392800000|2024-12-05 10:00:00|608.61|606.51|606.33|604.23|610.65|608.55|603.3|601.2|4696
1733396400000|2024-12-05 11:00:00|606.32|604.22|617.39|615.29|619.05|616.95|606.32|604.22|4940
1733400000000|2024-12-05 12:00:00|617.42|615.32|623.67|621.57|630.51|628.41|611.34|609.24|5314
1733403600000|2024-12-05 13:00:00|623.68|621.58|628.6|626.5|634.89|632.79|621.59|619.49|5995
1733407200000|2024-12-05 14:00:00|628.65|626.55|616.88|614.78|628.74|626.64|611.31|609.21|4786
1733410800000|2024-12-05 15:00:00|616.87|614.77|612.05|609.95|617.97|615.87|608.12|606.02|4334
1733414400000|2024-12-05 16:00:00|612.06|609.96|613.54|611.44|617.07|614.97|608.21|606.11|3952
1733418000000|2024-12-05 17:00:00|613.55|611.45|615.58|613.48|616.07|613.97|608.64|606.54|3418
1733421600000|2024-12-05 18:00:00|615.59|613.49|615.86|613.76|620.54|618.44|614.94|612.84|3412
1733425200000|2024-12-05 19:00:00|615.85|613.75|605.43|603.33|618.87|616.77|603.74|601.64|4439
1733428800000|2024-12-05 20:00:00|605.42|603.32|603.94|601.84|606.69|604.59|592.99|590.89|5377
1733432400000|2024-12-05 21:00:00|603.93|601.83|604.98|602.88|609.11|607.01|602.64|600.54|3623
1733436000000|2024-12-05 22:00:00|604.97|602.87|591.76|589.66|607.56|605.46|580.59|575|5038
1733439600000|2024-12-05 23:00:00|591.75|589.65|590.22|588.12|597.09|594.99|583.87|581.77|5243
1733443200000|2024-12-06 00:00:00|590.13|588.03|594.84|592.74|596.1|594|585.47|583.37|5030
1733446800000|2024-12-06 01:00:00|594.85|592.75|595.73|593.63|599.44|597.34|589.37|587.27|4105
1733450400000|2024-12-06 02:00:00|595.74|593.64|592.88|590.78|595.74|593.64|590.42|588.32|4394
1733454000000|2024-12-06 03:00:00|592.89|590.79|596.96|594.86|598.11|596.01|588.92|586.82|6413
1733457600000|2024-12-06 04:00:00|596.97|594.87|598.02|595.92|599.19|597.09|595.79|593.69|4602
1733461200000|2024-12-06 05:00:00|597.92|595.82|600.16|598.06|601.98|599.88|596.28|594.18|3025
1733464800000|2024-12-06 06:00:00|600.17|598.07|597.74|595.64|602.15|600.05|597.32|595.22|4188
1733468400000|2024-12-06 07:00:00|597.73|595.63|597.51|595.41|598.03|595.93|594.2|592.1|3885
1733472000000|2024-12-06 08:00:00|597.56|595.46|594.58|592.48|600.8|598.7|593.97|591.87|3208
1733475600000|2024-12-06 09:00:00|594.57|592.47|589.08|586.98|594.78|592.68|586.46|584.36|4619
1733479200000|2024-12-06 10:00:00|589.07|586.97|592.08|589.98|592.08|589.98|581.48|579.38|4596
1733482800000|2024-12-06 11:00:00|592.13|590.03|594.49|592.39|595.9|593.8|590.24|588.14|4387
1733486400000|2024-12-06 12:00:00|594.48|592.38|593.17|591.07|598.77|596.67|591.79|589.69|4143
1733490000000|2024-12-06 13:00:00|593.18|591.08|605.69|603.59|607.45|605.35|588.88|586.78|5298
1733493600000|2024-12-06 14:00:00|605.68|603.58|616.29|614.19|618.95|616.85|603.67|601.57|4925
1733497200000|2024-12-06 15:00:00|616.3|614.2|623.54|621.44|624.76|622.66|612.04|609.94|4757
1733500800000|2024-12-06 16:00:00|623.53|621.43|628.08|625.98|631.3|629.2|623.03|620.93|4381
1733504400000|2024-12-06 17:00:00|628.07|625.97|636.51|634.41|640.04|637.94|625.93|623.83|3760
1733508000000|2024-12-06 18:00:00|636.52|634.42|639.59|637.49|641.18|639.08|634.39|632.29|3213
1733511600000|2024-12-06 19:00:00|639.58|637.48|638.49|636.39|641.23|639.13|636.61|634.51|3205
1733515200000|2024-12-06 20:00:00|638.6|636.5|632.18|630.08|640.01|637.91|631.88|629.78|2803
1733518800000|2024-12-06 21:00:00|632.17|630.07|624.94|622.84|633.56|631.46|624.28|622.18|2949
1733558400000|2024-12-07 08:00:00|618.59|616.49|620.59|618.49|625.07|622.97|618.24|616.14|2904
1733562000000|2024-12-07 09:00:00|620.58|618.48|622.93|620.83|624.05|621.95|619.15|617.05|2750
1733565600000|2024-12-07 10:00:00|622.92|620.82|614.53|612.43|624.06|621.96|613.33|611.23|3937
1733569200000|2024-12-07 11:00:00|614.54|612.44|617.73|615.63|620.17|618.07|614.54|612.44|2164
1733572800000|2024-12-07 12:00:00|617.72|615.62|617.72|615.62|621.31|619.21|617.32|615.22|2794
1733576400000|2024-12-07 13:00:00|617.71|615.61|614.89|612.79|620.5|618.4|612.19|610.09|2832
1733580000000|2024-12-07 14:00:00|614.88|612.78|618.02|615.92|619.98|617.88|611.76|609.66|3438
1733583600000|2024-12-07 15:00:00|618.01|615.91|620.12|618.02|620.59|618.49|616.28|614.18|3154
1733587200000|2024-12-07 16:00:00|620.14|618.04|615.49|613.39|621.04|618.94|615.37|613.27|2717
1733590800000|2024-12-07 17:00:00|615.44|613.34|606.85|604.75|615.6|613.5|606.08|603.98|2787
1733594400000|2024-12-07 18:00:00|606.84|604.74|612.62|610.52|614.76|612.66|606.19|604.09|2429
1733598000000|2024-12-07 19:00:00|612.61|610.51|610.52|608.42|614.72|612.62|610.51|608.41|2847
1733601600000|2024-12-07 20:00:00|610.53|608.43|614.97|612.87|615.99|613.89|610.09|607.99|2852
1733605200000|2024-12-07 21:00:00|615.03|612.93|613.73|611.63|616.09|613.99|612.3|610.2|2194
1733608800000|2024-12-07 22:00:00|613.72|611.62|610.16|608.06|613.77|611.67|610.16|608.06|2437
1733612400000|2024-12-07 23:00:00|610.15|608.05|609.23|607.13|614.94|612.84|608.73|606.63|2889
1733616000000|2024-12-08 00:00:00|609.17|607.07|612.96|610.86|613.27|611.17|607.5|605.4|2720
1733619600000|2024-12-08 01:00:00|612.95|610.85|615.62|613.52|617.45|615.35|612.85|610.75|2947
1733623200000|2024-12-08 02:00:00|615.64|613.54|619.82|617.72|621.56|619.46|613.74|611.64|2992
1733626800000|2024-12-08 03:00:00|619.83|617.73|621.12|619.02|624.2|622.1|619.83|617.73|2606
1733630400000|2024-12-08 04:00:00|621.03|618.93|623.82|621.72|626.3|624.2|620.66|618.56|3686
1733634000000|2024-12-08 05:00:00|623.91|621.81|612.94|610.84|624.97|622.87|610.21|608.11|3899
1733637600000|2024-12-08 06:00:00|612.89|610.79|615.39|613.29|616.83|614.73|609.4|607.3|2671
1733641200000|2024-12-08 07:00:00|615.38|613.28|615.7|613.6|619.58|617.48|613.61|611.51|2456
1733644800000|2024-12-08 08:00:00|615.71|613.61|605.51|603.41|615.71|613.61|605.51|603.41|3805
1733648400000|2024-12-08 09:00:00|605.5|603.4|606.81|604.71|613.12|611.02|603.46|601.36|4489
1733652000000|2024-12-08 10:00:00|606.82|604.72|615.92|613.82|616.56|614.46|606.79|604.69|3357
1733655600000|2024-12-08 11:00:00|615.91|613.81|616.57|614.47|617.34|615.24|615.28|613.18|2895
1733659200000|2024-12-08 12:00:00|616.58|614.48|620.18|618.08|620.18|618.08|611.42|609.32|2908
1733662800000|2024-12-08 13:00:00|620.19|618.09|624.67|622.57|625.68|623.58|618.93|616.83|3054
1733666400000|2024-12-08 14:00:00|624.69|622.59|616.22|614.12|624.69|622.59|616.22|614.12|3160
1733670000000|2024-12-08 15:00:00|616.29|614.19|619.66|617.56|621.93|619.83|613|610.9|3773
1733673600000|2024-12-08 16:00:00|619.67|617.57|622.39|620.29|623.96|621.86|618.72|616.62|2974
1733677200000|2024-12-08 17:00:00|622.38|620.28|623.06|620.96|625.19|623.09|622.07|619.97|3963
1733680800000|2024-12-08 18:00:00|623.05|620.95|618.45|616.35|623.25|621.15|617.44|615.34|3648
1733684400000|2024-12-08 19:00:00|618.44|616.34|620.05|617.95|620.68|618.58|616.36|614.26|3011
1733688000000|2024-12-08 20:00:00|620.04|617.94|616.69|611.59|620.8|618.7|616.24|611.5|2861
1733691600000|2024-12-08 21:00:00|616.97|611.87|620.87|615.77|621.56|616.46|616.37|611.27|2537
1733695200000|2024-12-08 22:00:00|620.86|615.76|621.77|619.67|622.24|620.14|615.84|613.74|2178
1733698800000|2024-12-08 23:00:00|621.78|619.68|623.5|621.4|625.18|623.08|618.77|616.67|3061
1733702400000|2024-12-09 00:00:00|623.49|621.39|614.05|611.95|624.92|622.82|612.04|609.94|4741
1733706000000|2024-12-09 01:00:00|614.04|611.94|612.07|609.97|617.25|615.15|610.91|608.81|4047
1733709600000|2024-12-09 02:00:00|612.06|609.96|612.27|610.17|616.39|614.29|608.76|606.66|3892
1733713200000|2024-12-09 03:00:00|612.33|610.23|611.74|609.64|615.8|613.7|603.59|601.49|3662
1733716800000|2024-12-09 04:00:00|611.73|609.63|613.61|611.51|614.61|612.51|605.54|603.44|3679
1733720400000|2024-12-09 05:00:00|613.58|611.48|610.66|608.56|615.25|613.15|609.3|607.2|2587
1733724000000|2024-12-09 06:00:00|610.65|608.55|605.82|603.72|610.86|608.76|603.63|601.53|3737
1733727600000|2024-12-09 07:00:00|605.81|603.71|605.2|603.1|609.25|607.15|595.9|593.8|4966
1733731200000|2024-12-09 08:00:00|605.1|603|604.43|602.33|609.53|607.43|601.39|599.29|5407
1733734800000|2024-12-09 09:00:00|604.42|602.32|601.94|599.84|606.82|604.72|595.34|593.24|6346
1733738400000|2024-12-09 10:00:00|601.93|599.83|604.98|602.88|609.24|607.14|599.27|597.17|4512
1733742000000|2024-12-09 11:00:00|604.97|602.87|591.05|588.95|604.97|602.87|589.71|587.61|4746
1733745600000|2024-12-09 12:00:00|591.04|588.94|602.25|600.15|602.33|600.23|587.31|585.21|5250
1733749200000|2024-12-09 13:00:00|602.24|600.14|603.44|601.34|606.73|604.63|595.7|593.6|4319
1733752800000|2024-12-09 14:00:00|603.45|601.35|611.98|609.88|613.98|611.88|598.14|596.04|4223
1733756400000|2024-12-09 15:00:00|611.99|609.89|596.98|594.88|614.88|612.78|593.4|591.3|5401
1733760000000|2024-12-09 16:00:00|597.25|595.15|602.29|600.19|607.47|605.37|595.36|593.26|4614
1733763600000|2024-12-09 17:00:00|602.28|600.18|592.2|590.1|605.32|603.22|592.2|590.1|4297
1733767200000|2024-12-09 18:00:00|592.19|590.09|598.79|596.69|600.63|598.53|591.99|589.89|3262
1733770800000|2024-12-09 19:00:00|598.78|596.68|598.31|596.21|602.96|600.86|596.49|581.11|3918
1733774400000|2024-12-09 20:00:00|598.41|596.31|574.87|572.77|603.49|601.39|572.08|569.98|6997
1733778000000|2024-12-09 21:00:00|574.8|572.7|549.24|547.14|574.8|572.7|521.92|519.82|6389
1733781600000|2024-12-09 22:00:00|549.23|547.13|551.47|549.37|552.6|550.5|524.49|522.39|6258
1733785200000|2024-12-09 23:00:00|551.43|549.33|553.57|551.47|557.39|555.29|547.64|545.54|5408
1733788800000|2024-12-10 00:00:00|553.37|551.27|560.63|558.53|560.76|558.66|542.35|540.25|5684
1733792400000|2024-12-10 01:00:00|560.62|558.52|565.55|563.45|565.77|563.67|554.32|552.22|5406
1733796000000|2024-12-10 02:00:00|565.56|563.46|543.99|541.89|565.56|563.46|543.53|541.43|5979
1733799600000|2024-12-10 03:00:00|543.98|541.88|545.62|543.52|547.38|545.28|526.68|524.58|6265
1733803200000|2024-12-10 04:00:00|545.63|543.53|546.11|544.01|552.12|544.55|533.54|531.44|5839
1733806800000|2024-12-10 05:00:00|546.1|544|544.41|542.31|548.7|546.6|539.17|537.07|4629
1733810400000|2024-12-10 06:00:00|544.5|542.4|547.3|545.2|550.03|547.93|541.72|539.62|4172
1733814000000|2024-12-10 07:00:00|547.43|545.33|547.01|544.91|547.69|545.59|540.97|538.87|3812
1733817600000|2024-12-10 08:00:00|547|544.9|547.53|545.43|548.76|546.66|541.36|539.26|4513
1733821200000|2024-12-10 09:00:00|547.52|545.42|546.19|544.09|553.5|551.4|543.77|541.67|4546
1733824800000|2024-12-10 10:00:00|546.18|544.08|545.1|543|552.57|550.47|544.79|542.69|3701
1733828400000|2024-12-10 11:00:00|545.11|543.01|542.96|540.86|547.14|545.04|540.6|538.5|4189
1733832000000|2024-12-10 12:00:00|542.95|540.85|525.93|523.83|543.95|541.85|523.74|521.64|5550
1733835600000|2024-12-10 13:00:00|525.94|523.84|527.22|525.12|532.41|530.31|523.28|521.18|5737
1733839200000|2024-12-10 14:00:00|527.21|525.11|524.95|522.85|533.61|531.51|522.61|520.51|5170
1733842800000|2024-12-10 15:00:00|525.01|522.91|502.81|500.71|527.13|525.03|502.3|500.2|5792
1733846400000|2024-12-10 16:00:00|502.82|500.72|510.73|508.63|511.56|509.46|495.73|493.63|5968
1733850000000|2024-12-10 17:00:00|510.72|508.62|488.1|486|510.72|508.62|488.1|486|5946
1733853600000|2024-12-10 18:00:00|488.09|485.99|498.84|496.74|501.95|499.85|486.88|484.78|5424
1733857200000|2024-12-10 19:00:00|498.85|496.75|508.86|506.76|509.05|506.95|498.11|496.01|3973
1733860800000|2024-12-10 20:00:00|508.87|506.77|516.29|514.19|516.8|514.7|505.27|503.17|4086
1733864400000|2024-12-10 21:00:00|516.28|514.18|516.94|514.84|521.81|519.71|515.64|513.54|5177
1733868000000|2024-12-10 22:00:00|516.92|514.82|518.17|516.07|520.04|517.94|514.97|512.87|3422
1733871600000|2024-12-10 23:00:00|518.16|516.06|517.95|515.85|520.79|518.69|515.15|513.05|4137
1733875200000|2024-12-11 00:00:00|517.8|515.7|514.83|512.73|519.91|517.81|512.52|510.42|4335
1733878800000|2024-12-11 01:00:00|514.84|512.74|511.57|509.47|517.48|515.38|510.25|508.15|4155
1733882400000|2024-12-11 02:00:00|511.56|509.46|520.27|518.17|520.57|518.47|508.92|506.82|3857
1733886000000|2024-12-11 03:00:00|520.26|518.16|520.78|518.68|523.91|521.81|516.39|514.29|3689
1733889600000|2024-12-11 04:00:00|520.79|518.69|520.75|518.65|524.22|522.12|516.73|514.63|3333
1733893200000|2024-12-11 05:00:00|520.76|518.66|520.03|517.93|521.88|519.78|518.12|516.02|2673
1733896800000|2024-12-11 06:00:00|520.04|517.94|523.96|521.86|524.41|522.31|518.6|516.5|2921
1733900400000|2024-12-11 07:00:00|523.97|521.87|519.19|517.09|525.26|523.16|519.14|517.04|2889
1733904000000|2024-12-11 08:00:00|519.34|517.24|528.61|526.51|530.8|528.7|519.28|517.18|3191
1733907600000|2024-12-11 09:00:00|528.62|526.52|529.73|527.63|530.07|527.97|525.18|523.08|2459
1733911200000|2024-12-11 10:00:00|529.72|527.62|531.45|529.35|531.58|529.48|529.32|527.22|747
1733914800000|2024-12-11 11:00:00|531.46|529.36|534.38|532.28|535.95|533.85|531.17|529.07|3175
1733918400000|2024-12-11 12:00:00|534.39|532.29|535.55|533.45|538.8|536.7|533.19|531.09|3687
1733922000000|2024-12-11 13:00:00|535.57|533.47|541.02|538.92|545.79|543.69|533.63|531.53|6469
1733925600000|2024-12-11 14:00:00|540.99|538.89|543.75|541.65|544.36|542.26|536.8|534.7|6197
1733929200000|2024-12-11 15:00:00|543.73|541.63|550.62|548.52|551.38|549.28|542.96|540.86|6038
1733932800000|2024-12-11 16:00:00|550.61|548.51|547.94|545.84|551.33|549.23|543.88|541.78|6599
1733936400000|2024-12-11 17:00:00|547.91|545.81|543.41|541.31|548.44|546.34|543.24|541.14|6587
1733940000000|2024-12-11 18:00:00|543.4|541.3|544.53|542.43|546.34|544.24|543.24|541.14|5458
1733943600000|2024-12-11 19:00:00|544.68|542.58|545.12|543.02|545.2|543.1|542.81|540.71|3108
1733947200000|2024-12-11 20:00:00|545.13|543.03|548.4|546.3|549.41|547.31|543.74|541.64|3165
1733950800000|2024-12-11 21:00:00|548.36|546.26|545.76|543.66|548.38|546.28|544.21|542.11|3396
1733954400000|2024-12-11 22:00:00|545.86|543.76|550.55|548.45|551.63|549.53|545.83|543.73|2522
1733958000000|2024-12-11 23:00:00|550.56|548.46|548.08|545.98|551.42|549.32|547.35|545.25|4940
1733961600000|2024-12-12 00:00:00|548.09|545.99|547.01|544.91|550.35|548.25|544.38|542.28|6698
1733965200000|2024-12-12 01:00:00|547.06|544.96|544.96|542.86|549.52|547.42|543.23|541.13|6163
1733968800000|2024-12-12 02:00:00|544.97|542.87|556.05|553.95|556.05|553.95|544.83|542.73|4779
1733972400000|2024-12-12 03:00:00|555.95|553.85|557.64|555.54|565.24|563.14|551.85|549.75|6844
1733976000000|2024-12-12 04:00:00|557.65|555.55|555.69|553.59|560.18|558.08|553.45|551.35|6348
1733979600000|2024-12-12 05:00:00|555.73|553.63|558.38|556.08|564.5|562.2|555.06|552.96|5051
1733983200000|2024-12-12 06:00:00|558.43|556.13|556.79|554.49|560.84|558.54|555.26|552.96|5834
1733986800000|2024-12-12 07:00:00|556.77|554.47|556.7|554.4|560.24|557.94|555.86|553.56|3744
1733990400000|2024-12-12 08:00:00|556.69|554.39|558.6|556.3|560.75|558.45|556.56|554.26|4101
1733994000000|2024-12-12 09:00:00|558.5|556.2|555.05|552.75|560.32|558.02|554.8|552.5|5102
1733997600000|2024-12-12 10:00:00|555.02|552.72|552.07|549.77|555.23|552.93|549.28|546.98|6428
1734001200000|2024-12-12 11:00:00|552.04|549.74|548.59|546.29|552.22|549.92|546.6|544.3|5363
1734004800000|2024-12-12 12:00:00|548.62|546.32|552.3|550|553.98|551.68|548.62|546.32|4758
1734008400000|2024-12-12 13:00:00|552.4|550.1|549.1|546.8|559.09|556.79|547|544.7|8365
1734012000000|2024-12-12 14:00:00|549.09|546.79|555.15|552.85|555.3|553|547.39|545.09|7363
1734015600000|2024-12-12 15:00:00|555.14|552.84|553.13|550.83|556.11|553.81|549.84|547.54|7551
1734019200000|2024-12-12 16:00:00|553.17|550.87|552.06|549.76|558.58|556.28|551.32|549.02|7175
1734022800000|2024-12-12 17:00:00|552|549.7|554.61|552.31|555.33|553.03|551.16|548.86|5298
1734026400000|2024-12-12 18:00:00|554.62|552.32|553.62|551.32|556.44|554.14|551.94|549.64|3978
1734030000000|2024-12-12 19:00:00|553.6|551.3|541.24|538.94|556.05|553.75|539.28|536.98|7723
1734033600000|2024-12-12 20:00:00|541.27|538.97|547.43|545.13|548.82|546.52|540.96|538.66|6054
1734037200000|2024-12-12 21:00:00|547.55|545.25|544.48|542.18|549.13|546.83|543.25|540.95|5285
1734040800000|2024-12-12 22:00:00|544.49|542.19|542.67|540.37|544.68|542.38|538.29|535.99|4050
1734044400000|2024-12-12 23:00:00|542.75|540.45|541.16|538.86|543.38|541.08|539.05|536.75|4395
1734048000000|2024-12-13 00:00:00|541.13|538.83|541.46|539.16|544.08|541.78|539.08|536.78|4028
1734051600000|2024-12-13 01:00:00|541.47|539.17|535.04|532.74|541.62|539.32|530.04|527.74|6959
1734055200000|2024-12-13 02:00:00|535.05|532.75|538.85|536.55|542.12|539.82|534.91|532.61|6254
1734058800000|2024-12-13 03:00:00|538.84|536.54|538.18|535.88|540.47|538.17|537.39|535.09|4788
1734062400000|2024-12-13 04:00:00|538.26|535.96|537.9|535.6|538.83|536.53|534.11|531.81|5817
1734066000000|2024-12-13 05:00:00|537.92|535.62|537.65|535.35|540.03|537.73|536.79|534.49|5133
1734069600000|2024-12-13 06:00:00|537.64|535.34|531.81|529.51|539.16|536.86|531.81|529.51|5821
1734073200000|2024-12-13 07:00:00|531.83|529.53|532.45|530.15|533.93|531.63|527.38|525.08|6039
1734076800000|2024-12-13 08:00:00|532.44|530.14|533.88|531.58|535.17|532.87|531.27|528.97|5212
1734080400000|2024-12-13 09:00:00|533.86|531.56|530.71|528.41|534.44|532.14|527.62|525.32|4764
1734084000000|2024-12-13 10:00:00|530.72|528.42|532.98|530.68|533.42|531.12|527.3|525|4015
1734087600000|2024-12-13 11:00:00|532.99|530.69|531.25|528.95|537.04|534.74|531.2|528.9|4851
1734091200000|2024-12-13 12:00:00|531.26|528.96|536.06|533.76|536.06|533.76|531.24|528.94|4416
1734094800000|2024-12-13 13:00:00|536.09|533.79|534.01|531.71|536.55|534.25|530.46|528.16|5717
1734098400000|2024-12-13 14:00:00|534|531.7|540.57|538.27|540.65|538.35|532.1|529.8|6091
1734102000000|2024-12-13 15:00:00|540.58|538.28|529.77|527.47|544.72|542.42|529.65|527.35|7300
1734105600000|2024-12-13 16:00:00|529.73|527.43|534.46|532.16|537.52|535.22|528.56|526.26|6690
1734109200000|2024-12-13 17:00:00|534.44|532.14|533.95|531.65|536.62|534.32|530.92|528.62|6276
1734112800000|2024-12-13 18:00:00|533.92|531.62|533.75|531.45|535.61|533.31|530.19|527.89|5167
1734116400000|2024-12-13 19:00:00|533.73|531.43|540.2|537.9|540.26|537.96|533.13|530.83|3414
1734120000000|2024-12-13 20:00:00|540.22|537.92|540.62|538.32|540.94|538.64|537.09|534.79|5164
1734123600000|2024-12-13 21:00:00|540.65|538.35|538.59|536.29|540.66|538.36|538.15|535.85|4293
1734163200000|2024-12-14 08:00:00|543.9|541.6|544.49|542.19|546.15|543.85|543.25|540.95|3553
1734166800000|2024-12-14 09:00:00|544.54|542.24|543.07|540.77|544.6|542.3|542.63|540.33|3851
1734170400000|2024-12-14 10:00:00|543.05|540.75|539.71|537.41|543.24|540.94|538.01|535.71|3979
1734174000000|2024-12-14 11:00:00|539.72|537.42|538.26|535.96|541.57|539.27|538.01|535.71|3426
1734177600000|2024-12-14 12:00:00|538.24|535.94|530.74|528.44|538.99|536.69|530.72|528.42|5675
1734181200000|2024-12-14 13:00:00|530.21|527.91|524.24|521.94|531.51|529.21|522.99|520.69|6949
1734184800000|2024-12-14 14:00:00|524.13|521.83|528.53|526.23|529.61|527.31|524.13|521.83|3454
1734188400000|2024-12-14 15:00:00|528.41|526.11|530.76|528.46|533.04|530.74|527.24|524.94|3367
1734192000000|2024-12-14 16:00:00|530.52|528.22|533.62|531.32|534.23|531.93|526.59|524.29|5167
1734195600000|2024-12-14 17:00:00|533.63|531.33|527.31|525.01|534.8|532.5|526.57|524.27|6001
1734199200000|2024-12-14 18:00:00|527.3|525|522.45|520.15|528.87|526.57|521.51|519.21|6081
1734202800000|2024-12-14 19:00:00|522.42|520.12|527.12|524.82|527.13|524.83|522.02|519.72|3674
1734206400000|2024-12-14 20:00:00|527.09|524.79|522.22|519.92|530.17|527.87|520.94|518.64|5089
1734210000000|2024-12-14 21:00:00|522.26|519.96|525.52|523.22|526.76|524.46|522|519.7|3832
1734213600000|2024-12-14 22:00:00|525.53|523.23|530.82|528.52|531.4|529.1|524.53|522.23|1722
1734217200000|2024-12-14 23:00:00|530.79|528.49|534.97|532.67|536.38|534.08|528.23|525.93|2893
1734220800000|2024-12-15 00:00:00|534.95|532.65|531.04|528.74|535.86|533.56|527.99|525.69|5297
1734224400000|2024-12-15 01:00:00|531.05|528.75|535.34|533.04|535.9|533.6|530.78|528.48|4164
1734228000000|2024-12-15 02:00:00|535.3|533|534.38|532.08|537.26|534.96|533.28|530.98|4495
1734231600000|2024-12-15 03:00:00|534.37|532.07|531.73|529.43|534.87|532.57|531.58|529.28|5251
1734235200000|2024-12-15 04:00:00|531.78|529.48|541.15|538.85|541.15|538.85|531.72|529.42|3860
1734238800000|2024-12-15 05:00:00|541.09|538.79|537.49|535.19|542.68|540.38|537.03|534.73|3156
1734242400000|2024-12-15 06:00:00|537.52|535.22|537.12|534.82|539.75|537.45|536.84|534.54|4482
1734246000000|2024-12-15 07:00:00|537.13|534.83|532.89|530.59|538.19|535.89|529.42|527.12|5375
1734249600000|2024-12-15 08:00:00|532.9|530.6|531.78|529.48|534.66|532.36|529.51|527.21|4389
1734253200000|2024-12-15 09:00:00|531.71|529.41|537.52|535.22|537.73|535.43|529.33|527.03|3800
1734256800000|2024-12-15 10:00:00|537.55|535.25|534.36|532.06|541.08|538.78|534.36|532.06|4495
1734260400000|2024-12-15 11:00:00|534.34|532.04|539.44|537.14|539.71|537.41|533.63|531.33|2608
1734264000000|2024-12-15 12:00:00|539.48|537.18|545.62|543.32|548.03|545.73|539.48|537.18|6079
1734267600000|2024-12-15 13:00:00|545.6|543.3|543.4|541.1|545.9|543.6|541.77|539.47|5559
1734271200000|2024-12-15 14:00:00|543.47|541.17|543.21|540.91|545.51|543.21|542.52|540.22|4499
1734274800000|2024-12-15 15:00:00|543.19|540.89|542.05|539.75|544.94|542.64|541.53|539.23|3900
1734278400000|2024-12-15 16:00:00|542.04|539.74|541.74|539.44|544.87|542.57|540.72|538.42|3684
1734282000000|2024-12-15 17:00:00|541.5|539.2|538.68|536.38|541.57|539.27|538.43|536.13|2496
1734285600000|2024-12-15 18:00:00|538.66|536.36|537.63|535.33|539.36|537.06|537.13|534.83|3635
1734289200000|2024-12-15 19:00:00|537.62|535.32|538.75|536.45|540.1|537.8|537.52|535.22|3420
1734292800000|2024-12-15 20:00:00|538.74|536.44|540.41|535.11|540.59|537.98|538.12|534.03|4144
1734296400000|2024-12-15 21:00:00|540.31|535.01|529.77|524.47|540.41|535.11|529.61|524.31|5258
1734300000000|2024-12-15 22:00:00|529.75|524.45|534.44|532.14|534.86|532.56|526.16|522.78|3349
1734303600000|2024-12-15 23:00:00|534.43|532.13|546.92|544.62|551.15|548.85|534.31|532.01|6714
1734307200000|2024-12-16 00:00:00|547.07|544.77|554.18|551.88|557.57|555.27|544.87|542.57|7297
1734310800000|2024-12-16 01:00:00|554.22|551.92|553.57|551.27|555.75|553.45|551.1|548.8|5652
1734314400000|2024-12-16 02:00:00|553.6|551.3|542.07|539.77|554.01|551.71|541.83|539.53|5948
1734318000000|2024-12-16 03:00:00|541.99|539.69|536.92|534.62|543.55|541.25|535.76|533.46|4991
1734321600000|2024-12-16 04:00:00|536.91|534.61|538.21|535.91|539.31|537.01|536.12|533.82|5307
1734325200000|2024-12-16 05:00:00|538.2|535.9|541.94|539.64|542.87|540.57|536.07|533.77|5267
1734328800000|2024-12-16 06:00:00|541.93|539.63|543.92|541.62|545.17|542.87|540.46|538.16|4203
1734332400000|2024-12-16 07:00:00|543.86|541.56|540.58|538.28|546.77|544.47|540.22|537.92|5425
1734336000000|2024-12-16 08:00:00|540.6|538.3|534.98|532.68|541.45|539.15|534.03|531.73|5829
1734339600000|2024-12-16 09:00:00|535.07|532.77|533.99|531.69|536.92|534.62|533.99|531.69|6433
1734343200000|2024-12-16 10:00:00|534.06|531.76|532.58|530.28|534.16|531.86|530.46|528.16|5469
1734346800000|2024-12-16 11:00:00|532.62|530.32|525.03|522.73|532.75|530.45|523.53|521.23|4503
1734350400000|2024-12-16 12:00:00|525.02|522.72|525.41|523.11|529.4|527.1|523.56|521.26|6161
1734354000000|2024-12-16 13:00:00|525.35|523.05|527.2|524.9|530.33|528.03|523.42|521.12|4897
1734357600000|2024-12-16 14:00:00|527.21|524.91|532.39|530.09|537.95|535.65|527.21|524.91|5685
1734361200000|2024-12-16 15:00:00|532.42|530.12|540.18|537.88|540.18|537.88|530.39|528.09|6645
1734364800000|2024-12-16 16:00:00|540.24|537.94|548.7|546.4|553.1|550.8|540|537.7|7542
1734368400000|2024-12-16 17:00:00|548.69|546.39|548.06|545.76|550.69|548.39|544.55|542.25|6412
1734372000000|2024-12-16 18:00:00|548.08|545.78|549.44|547.14|549.61|547.31|546.06|543.76|6503
1734375600000|2024-12-16 19:00:00|549.54|547.24|546.7|544.4|549.62|547.32|543.24|540.94|5620
1734379200000|2024-12-16 20:00:00|546.79|544.49|545.74|543.44|549.17|546.87|543.57|541.27|3900
1734382800000|2024-12-16 21:00:00|545.73|543.43|546.17|543.87|547.7|545.4|544.44|542.14|2164
1734386400000|2024-12-16 22:00:00|546.16|543.86|543.7|541.4|546.45|544.15|542.26|539.96|1777
1734390000000|2024-12-16 23:00:00|543.44|541.14|539.05|536.75|545.29|542.99|537.45|535.15|2637
1734393600000|2024-12-17 00:00:00|539.07|536.77|530.76|528.46|540.1|537.8|530.76|528.46|5580
1734397200000|2024-12-17 01:00:00|530.74|528.44|535.39|533.09|536.28|533.98|529.68|527.38|2553
1734400800000|2024-12-17 02:00:00|535.81|533.51|536.57|534.27|540.11|537.81|535.67|533.37|2237
1734404400000|2024-12-17 03:00:00|536.56|534.26|539.18|536.88|539.65|537.35|536.28|533.98|2714
1734408000000|2024-12-17 04:00:00|539.19|536.89|537.57|535.27|539.25|536.95|533.07|530.77|3759
1734411600000|2024-12-17 05:00:00|537.52|535.22|538.58|536.28|539.16|536.86|535.48|533.18|1561
1734415200000|2024-12-17 06:00:00|538.59|536.29|535.86|533.56|538.89|536.59|533.54|531.24|2469
1734418800000|2024-12-17 07:00:00|535.85|533.55|534.82|532.52|538.55|536.25|533.44|531.14|2127
1734422400000|2024-12-17 08:00:00|535.19|532.89|538.23|535.93|540.01|537.71|534.8|532.5|2162
1734426000000|2024-12-17 09:00:00|538.22|535.92|543.47|541.17|544.51|542.21|536.57|534.27|3174
1734429600000|2024-12-17 10:00:00|543.48|541.18|542.78|540.48|544.21|541.91|540.34|538.04|3807
1734433200000|2024-12-17 11:00:00|542.85|540.55|540.92|538.62|543.66|541.36|539.93|537.63|4293
1734436800000|2024-12-17 12:00:00|540.91|538.61|544.12|541.82|545.19|542.89|539.04|536.74|4159
1734440400000|2024-12-17 13:00:00|544.13|541.83|541.09|538.79|544.34|542.04|540.51|538.21|4788
1734444000000|2024-12-17 14:00:00|541|538.7|542.84|540.54|543.4|541.1|535.08|532.78|6328
1734447600000|2024-12-17 15:00:00|542.75|540.45|530.78|528.48|543.1|540.8|527.24|524.94|8555
1734451200000|2024-12-17 16:00:00|530.79|528.49|535.23|532.93|538.28|535.98|528.09|525.79|6739
1734454800000|2024-12-17 17:00:00|535.24|532.94|544.87|542.57|548.36|546.06|534.11|531.81|5109
1734458400000|2024-12-17 18:00:00|544.81|542.51|539.99|537.69|548.07|545.77|539.79|537.49|6684
1734462000000|2024-12-17 19:00:00|539.98|537.68|537.74|535.44|540.7|538.4|534.65|532.35|4245
1734465600000|2024-12-17 20:00:00|537.76|535.46|537.77|535.47|540.31|538.01|535|532.7|3949
1734469200000|2024-12-17 21:00:00|537.85|535.55|537.48|535.18|540.46|538.16|534.26|531.96|3741
1734472800000|2024-12-17 22:00:00|537.41|535.11|531.56|529.26|538.02|535.72|529.12|526.82|2988
1734476400000|2024-12-17 23:00:00|531.55|529.25|530.97|528.67|532.36|530.06|525.28|522.98|4231
1734480000000|2024-12-18 00:00:00|530.98|528.68|535.34|533.04|537.8|535.5|529.37|527.07|4248
1734483600000|2024-12-18 01:00:00|535.14|532.84|534.56|532.26|544.08|541.78|532.55|530.25|6231
1734487200000|2024-12-18 02:00:00|534.46|532.16|537.24|534.94|541.55|539.25|531.87|529.57|6207
1734490800000|2024-12-18 03:00:00|537.23|534.93|528.75|526.45|537.23|534.93|527.62|525.32|5231
1734494400000|2024-12-18 04:00:00|528.73|526.43|523.64|521.34|529.14|526.84|517.66|515.36|6446
1734498000000|2024-12-18 05:00:00|523.61|521.31|524.04|521.74|530.08|527.78|522.27|519.97|5234
1734501600000|2024-12-18 06:00:00|524.01|521.71|521.17|518.87|526.61|524.31|516.25|513.95|5502
1734505200000|2024-12-18 07:00:00|521.15|518.85|522.16|519.86|523.85|521.55|519.71|517.41|4165
1734508800000|2024-12-18 08:00:00|522.15|519.85|520.77|518.47|523.26|520.96|518.2|515.9|4614
1734512400000|2024-12-18 09:00:00|520.78|518.48|524.95|522.65|526.42|524.12|520.78|518.48|4001
1734516000000|2024-12-18 10:00:00|524.91|522.61|526.78|524.48|527.32|525.02|522.95|520.65|5666
1734519600000|2024-12-18 11:00:00|526.75|524.45|527.53|525.23|530.79|528.49|525.9|523.6|6156
1734523200000|2024-12-18 12:00:00|527.47|525.17|523.73|521.43|529|526.7|519.96|517.66|7223
1734526800000|2024-12-18 13:00:00|523.75|521.45|522.58|520.28|527.24|524.94|520.91|518.61|5931
1734530400000|2024-12-18 14:00:00|522.57|520.27|517.16|514.86|525.45|523.15|515.67|513.37|8432
1734534000000|2024-12-18 15:00:00|517.23|514.93|518.89|516.59|520.09|517.79|512.33|510.03|9748
1734537600000|2024-12-18 16:00:00|518.9|516.6|520.26|517.96|521.13|518.83|513.83|511.53|8436
1734541200000|2024-12-18 17:00:00|520.16|517.86|522.42|520.12|524.07|521.77|515.81|513.51|5435
1734544800000|2024-12-18 18:00:00|522.43|520.13|527.59|525.29|527.77|525.47|521.16|518.86|4313
1734548400000|2024-12-18 19:00:00|527.61|525.31|510.59|508.29|528.5|526.2|510.59|508.29|11214
1734552000000|2024-12-18 20:00:00|510.42|508.12|486.04|483.74|512.19|509.89|474.8|472.5|11259
1734555600000|2024-12-18 21:00:00|486.07|483.77|488.9|486.6|493.73|491.43|482.42|480.12|7251
1734559200000|2024-12-18 22:00:00|488.85|486.55|486.71|484.41|492.48|490.18|483.43|481.13|5868
1734562800000|2024-12-18 23:00:00|486.67|484.37|481.06|478.76|487.8|485.5|479.25|476.95|8221
1734566400000|2024-12-19 00:00:00|481.03|478.73|484|481.7|484.97|482.67|477.05|474.75|8751
1734570000000|2024-12-19 01:00:00|484.11|481.81|472.86|470.56|484.62|482.32|471.2|468.9|7532
1734573600000|2024-12-19 02:00:00|472.88|470.58|476.9|474.6|477.03|474.73|458.94|456.64|9816
1734577200000|2024-12-19 03:00:00|476.88|474.58|483.48|481.18|483.72|481.42|476.44|474.14|6086
1734580800000|2024-12-19 04:00:00|483.37|481.07|478.42|476.12|483.37|481.07|478.21|475.91|3670
1734584400000|2024-12-19 05:00:00|478.47|476.17|483.94|481.64|484.26|481.96|478.47|476.17|3451
1734588000000|2024-12-19 06:00:00|484.01|481.71|481.42|479.12|484.74|482.44|481.42|479.12|4287
1734591600000|2024-12-19 07:00:00|481.45|479.15|483.49|481.19|484.95|482.65|481.27|478.97|3254
1734595200000|2024-12-19 08:00:00|483.41|481.11|479.68|477.38|483.41|481.11|478.43|476.13|4635
1734598800000|2024-12-19 09:00:00|479.69|477.39|482.3|480|482.52|480.22|479.19|476.89|2386
1734602400000|2024-12-19 10:00:00|482.32|480.02|487.78|485.48|489.43|487.13|481.16|478.86|2472
1734606000000|2024-12-19 11:00:00|487.79|485.49|488.6|486.3|489.54|487.24|486.19|483.89|2895
1734609600000|2024-12-19 12:00:00|488.61|486.31|483.14|480.84|489.02|486.72|482.17|479.87|4037
1734613200000|2024-12-19 13:00:00|483.13|480.83|483.45|481.15|486.09|483.79|480.5|478.2|4291
1734616800000|2024-12-19 14:00:00|483.46|481.16|478.73|476.43|488.5|486.2|478.43|476.13|5186
1734620400000|2024-12-19 15:00:00|478.74|476.44|473.56|471.26|478.75|476.45|465.52|463.22|9012
1734624000000|2024-12-19 16:00:00|473.46|471.16|476.75|474.45|477.4|475.1|468.09|465.79|7589
1734627600000|2024-12-19 17:00:00|476.77|474.47|447.45|445.15|476.89|474.59|441.8|439.5|9577
1734631200000|2024-12-19 18:00:00|447.26|444.96|444.98|442.68|447.73|445.43|430.73|428.43|10335
1734634800000|2024-12-19 19:00:00|444.95|442.65|433.24|430.94|445.15|442.85|426.76|424.46|9656
1734638400000|2024-12-19 20:00:00|433.32|431.02|435.68|433.38|438.52|436.22|422.71|420.41|9758
1734642000000|2024-12-19 21:00:00|435.72|433.42|442.58|440.28|445.48|443.18|433.72|431.42|7034
1734645600000|2024-12-19 22:00:00|442.54|440.24|446.83|444.53|447.84|445.54|442.05|439.75|4180
1734649200000|2024-12-19 23:00:00|446.82|444.52|439.61|437.31|446.82|444.52|439.52|437.22|5306
1734652800000|2024-12-20 00:00:00|439.71|437.41|441.19|438.89|444.68|442.38|432.29|429.99|7924
1734656400000|2024-12-20 01:00:00|441.23|438.93|439.34|437.04|444.11|441.81|437.21|434.91|5829
1734660000000|2024-12-20 02:00:00|439.38|437.08|449.15|446.85|450.41|448.11|438.54|436.24|4672
1734663600000|2024-12-20 03:00:00|449.2|446.9|446.82|444.52|449.64|447.34|445.75|443.45|4762
1734667200000|2024-12-20 04:00:00|446.83|444.53|445.07|442.77|448.71|446.41|444.75|442.45|4880
1734670800000|2024-12-20 05:00:00|445.04|442.74|440.25|437.95|446.61|444.31|440.24|437.94|7068
1734674400000|2024-12-20 06:00:00|440.24|437.94|435.66|433.36|443.79|441.49|431.67|429.37|8790
1734678000000|2024-12-20 07:00:00|435.72|433.42|439.63|437.33|445.63|443.33|435.49|433.19|9639
1734681600000|2024-12-20 08:00:00|439.62|437.32|418.81|416.51|440.27|437.97|416.16|413.86|10341
1734685200000|2024-12-20 09:00:00|418.85|416.55|408.42|406.12|421.7|419.4|408.42|406.12|10311
1734688800000|2024-12-20 10:00:00|408.43|406.13|401.54|399.24|410.51|408.21|399|396.7|10331
1734692400000|2024-12-20 11:00:00|401.53|399.23|391.65|389.35|407.34|405.04|390.91|388.61|10097
1734696000000|2024-12-20 12:00:00|391.64|389.34|410.68|408.38|413.47|411.17|391.21|388.91|8654
1734699600000|2024-12-20 13:00:00|410.62|408.32|420.39|418.09|423.47|421.17|405.6|403.3|9332
1734703200000|2024-12-20 14:00:00|420.27|417.97|426.59|424.29|428.61|426.31|416.89|414.59|8319
1734706800000|2024-12-20 15:00:00|426.6|424.3|437.48|435.18|448.27|445.97|426.44|424.14|8734
1734710400000|2024-12-20 16:00:00|437.5|435.2|437.8|435.5|442.51|440.21|435.24|432.94|8072
1734714000000|2024-12-20 17:00:00|437.83|435.53|439.22|436.92|442.9|440.6|435.05|432.75|6452
1734717600000|2024-12-20 18:00:00|439.25|436.95|438.98|436.68|440.51|438.21|436.82|434.52|6003
1734721200000|2024-12-20 19:00:00|438.87|436.57|445.08|442.78|448.26|445.96|438.72|436.42|5011
1734724800000|2024-12-20 20:00:00|445.1|442.8|442.75|440.45|446.98|444.68|441.96|439.66|5851
1734728400000|2024-12-20 21:00:00|442.77|440.47|444.29|441.99|444.62|442.32|436.61|434.31|6383
1734768000000|2024-12-21 08:00:00|470.46|468.16|469|466.7|473.32|471.02|467.71|465.41|6219
1734771600000|2024-12-21 09:00:00|469.03|466.73|471.49|469.19|471.82|469.52|466.27|463.97|7782
1734775200000|2024-12-21 10:00:00|471.48|469.18|473.06|470.76|473.84|471.54|468.62|466.32|7052
1734778800000|2024-12-21 11:00:00|473.14|470.84|469.61|467.31|473.3|471|466.01|463.71|6276
1734782400000|2024-12-21 12:00:00|469.62|467.32|457.76|455.46|469.76|467.46|457.71|455.41|7424
1734786000000|2024-12-21 13:00:00|457.73|455.43|450.4|448.1|459.81|457.51|443.44|441.14|8356
1734789600000|2024-12-21 14:00:00|450.32|448.02|451.41|449.11|455.9|453.6|450.1|447.8|6012
1734793200000|2024-12-21 15:00:00|451.45|449.15|455.44|453.14|457.95|455.65|451.28|448.98|7735
1734796800000|2024-12-21 16:00:00|455.4|453.1|457.79|455.49|461.06|458.76|450.2|447.9|10566
1734800400000|2024-12-21 17:00:00|457.76|455.46|458.94|456.64|460.78|458.48|453.5|451.2|10685
1734804000000|2024-12-21 18:00:00|458.95|456.65|456.15|453.85|461.11|458.81|453.77|451.47|10308
1734807600000|2024-12-21 19:00:00|456.18|453.88|453.67|451.37|456.32|454.02|447.03|444.73|10249
1734811200000|2024-12-21 20:00:00|453.63|451.33|455.85|453.55|460.46|458.16|451|448.7|9462
1734814800000|2024-12-21 21:00:00|455.8|453.5|451.53|449.23|456.85|454.55|448.67|446.37|9161
1734818400000|2024-12-21 22:00:00|451.54|449.24|458.73|456.43|460.13|457.83|448.54|446.24|6355
1734822000000|2024-12-21 23:00:00|458.78|456.48|456.96|454.66|458.78|456.48|453.18|450.88|8280
1734825600000|2024-12-22 00:00:00|456.97|454.67|456.59|454.29|458.49|456.19|451.38|449.08|9280
1734829200000|2024-12-22 01:00:00|456.6|454.3|456.64|454.34|460.12|457.82|450.36|448.06|8469
1734832800000|2024-12-22 02:00:00|456.63|454.33|454.14|451.84|458.14|455.84|452.66|450.36|8069
1734836400000|2024-12-22 03:00:00|454.13|451.83|455.62|453.32|456.13|453.83|448.82|446.52|8565
1734840000000|2024-12-22 04:00:00|456|453.7|447.8|445.5|458.17|455.87|447.74|445.44|7845
1734843600000|2024-12-22 05:00:00|447.82|445.52|448.3|446|450.45|448.15|441.73|439.43|8272
1734847200000|2024-12-22 06:00:00|448.32|446.02|452.6|450.3|453.16|450.86|445.98|443.68|6972
1734850800000|2024-12-22 07:00:00|452.61|450.31|450.68|448.38|455.86|453.56|449.2|446.9|7531
1734854400000|2024-12-22 08:00:00|450.67|448.37|454.73|452.43|456.1|453.8|450.48|448.18|7634
1734858000000|2024-12-22 09:00:00|454.72|452.42|459.99|457.69|460.98|458.68|452.97|450.67|6675
1734861600000|2024-12-22 10:00:00|459.98|457.68|458.94|456.64|462.06|459.76|458.66|456.36|7291
1734865200000|2024-12-22 11:00:00|458.96|456.66|457.34|455.04|459.71|457.41|456.69|454.39|6542
1734868800000|2024-12-22 12:00:00|457.35|455.05|455.93|453.63|460.4|458.1|454.82|452.52|7085
1734872400000|2024-12-22 13:00:00|455.95|453.65|457.69|455.39|459.38|457.08|454.32|452.02|7931
1734876000000|2024-12-22 14:00:00|457.7|455.4|442.67|440.37|458.66|456.36|442.45|440.15|9404
1734879600000|2024-12-22 15:00:00|442.8|440.5|446.09|443.79|447.12|444.82|442.67|440.37|9429
1734883200000|2024-12-22 16:00:00|446.1|443.8|451.12|448.82|451.71|449.41|443.02|440.72|9665
1734886800000|2024-12-22 17:00:00|451.13|448.83|450.71|448.41|452.73|450.43|449.59|447.29|8614
1734890400000|2024-12-22 18:00:00|450.73|448.43|452.14|449.84|455.11|452.81|448.6|446.3|8289
1734894000000|2024-12-22 19:00:00|452.19|449.89|441.57|439.27|453.72|451.42|440.3|438|8686
1734897600000|2024-12-22 20:00:00|441.6|439.3|447.67|442.37|447.67|442.37|435|432.7|8857
1734901200000|2024-12-22 21:00:00|447.74|442.44|448.99|443.69|451.84|446.54|446.91|441.61|7437
1734904800000|2024-12-22 22:00:00|449|443.7|448.67|446.37|449.34|446.66|439.3|437|6726
1734908400000|2024-12-22 23:00:00|448.66|446.36|446.63|444.33|451.03|448.73|444.33|442.03|8619
1734912000000|2024-12-23 00:00:00|446.59|444.29|441.31|439.01|447.41|445.11|439.41|437.11|8723
1734915600000|2024-12-23 01:00:00|441.23|438.93|440.34|438.04|445.98|443.68|434.77|432.47|9031
1734919200000|2024-12-23 02:00:00|440.35|438.05|442.11|439.81|442.68|440.38|435.12|432.82|10579
1734922800000|2024-12-23 03:00:00|442.13|439.83|456.36|454.06|458.22|455.92|440.29|437.99|9891
1734926400000|2024-12-23 04:00:00|456.38|454.08|452.11|449.81|458.97|456.67|451|448.7|9484
1734930000000|2024-12-23 05:00:00|452.12|449.82|445.87|443.57|452.47|450.17|444.69|442.39|9246
1734933600000|2024-12-23 06:00:00|445.86|443.56|439.47|437.17|447.04|444.74|437.82|435.52|9938
1734937200000|2024-12-23 07:00:00|439.46|437.16|442.49|440.19|443.51|441.21|438.38|436.08|9800
1734940800000|2024-12-23 08:00:00|442.47|440.17|445.73|443.43|446.04|443.74|441.65|439.35|8663
1734944400000|2024-12-23 09:00:00|445.74|443.44|447.25|444.95|449.92|447.62|445.29|442.99|8022
1734948000000|2024-12-23 10:00:00|447.24|444.94|448.91|446.61|449.74|447.44|445.71|443.41|8653
1734951600000|2024-12-23 11:00:00|448.92|446.62|445.31|443.01|450.05|447.75|444.14|441.84|7795
1734955200000|2024-12-23 12:00:00|445.42|443.12|446.63|444.33|447.96|445.66|444.14|441.84|7244
1734958800000|2024-12-23 13:00:00|446.62|444.32|438.79|436.49|447.13|444.83|436.59|434.29|8808
1734962400000|2024-12-23 14:00:00|438.81|436.51|437.52|435.22|444.11|441.81|433.67|431.37|10107
1734966000000|2024-12-23 15:00:00|437.53|435.23|433.64|431.34|438.31|436.01|433.04|430.74|10899
1734969600000|2024-12-23 16:00:00|433.62|431.32|442.98|440.68|444.99|442.69|432.98|430.68|10319
1734973200000|2024-12-23 17:00:00|442.97|440.67|440.56|438.26|445.63|443.33|439.7|437.4|9740
1734976800000|2024-12-23 18:00:00|440.48|438.18|441.78|439.48|446.66|444.36|439.98|437.68|9413
1734980400000|2024-12-23 19:00:00|441.77|439.47|447.8|445.5|452.24|449.94|441.67|439.37|8447
1734984000000|2024-12-23 20:00:00|447.78|445.48|456.9|454.6|458.13|455.83|446.53|444.23|8780
1734987600000|2024-12-23 21:00:00|456.91|454.61|458.98|456.68|466.73|464.43|456.91|454.61|7800
1734991200000|2024-12-23 22:00:00|458.99|456.69|465.56|463.26|465.63|463.33|458.23|455.93|5090
1734994800000|2024-12-23 23:00:00|465.61|463.31|461.59|459.29|466.68|464.38|460.39|458.09|6527
1734998400000|2024-12-24 00:00:00|461.54|459.24|459.89|457.59|461.76|459.46|456.23|453.93|6902
1735002000000|2024-12-24 01:00:00|459.9|457.6|454.88|452.58|460.99|458.69|454.66|452.36|5692
1735005600000|2024-12-24 02:00:00|454.87|452.57|454.56|452.26|457.41|455.11|450.98|448.68|6983
1735009200000|2024-12-24 03:00:00|454.57|452.27|457.14|454.84|457.6|455.3|454.38|452.08|6116
1735012800000|2024-12-24 04:00:00|457.13|454.83|463.88|461.58|463.93|461.63|454.24|451.94|5543
1735016400000|2024-12-24 05:00:00|463.89|461.59|460.97|458.67|464.79|462.49|459.83|457.53|3144
1735020000000|2024-12-24 06:00:00|460.96|458.66|455.31|453.01|461.34|459.04|454.93|452.63|3873
1735023600000|2024-12-24 07:00:00|455.37|453.07|457.76|455.46|458.22|455.92|454.24|451.94|4996
1735027200000|2024-12-24 08:00:00|457.78|455.48|461.62|459.32|462.54|460.24|456.14|453.84|5627
1735030800000|2024-12-24 09:00:00|461.61|459.31|457.96|455.66|462.54|460.24|457.43|455.13|6186
1735034400000|2024-12-24 10:00:00|457.95|455.65|459.86|457.56|460.64|458.34|456.25|453.95|7918
1735038000000|2024-12-24 11:00:00|459.87|457.57|462.65|460.35|463.18|460.88|458.68|456.38|5791
1735041600000|2024-12-24 12:00:00|462.64|460.34|464.19|461.89|465.21|462.91|461.12|458.82|5988
1735045200000|2024-12-24 13:00:00|464.2|461.9|474.54|472.24|474.69|472.39|464|461.7|7712
1735048800000|2024-12-24 14:00:00|474.56|472.26|474.1|471.8|475.74|473.44|470.71|468.41|9778
1735052400000|2024-12-24 15:00:00|474.09|471.79|477.63|475.33|478.26|475.96|472.29|469.99|8124
1735056000000|2024-12-24 16:00:00|477.62|475.32|474.77|472.47|479.29|476.99|474.25|471.95|7751
1735059600000|2024-12-24 17:00:00|474.81|472.51|477|474.7|477.36|475.06|474.62|472.32|7483
1735063200000|2024-12-24 18:00:00|476.99|474.69|475.94|473.64|479.29|476.99|475.5|473.2|6694
1735066800000|2024-12-24 19:00:00|475.68|473.38|468.35|466.05|475.69|473.39|468.35|466.05|6397
1735070400000|2024-12-24 20:00:00|468.36|466.06|467.18|464.88|469.43|467.13|464.93|462.63|8341
1735074000000|2024-12-24 21:00:00|466.93|464.63|471|468.7|471.49|469.19|466.63|464.33|7464
1735160400000|2024-12-25 21:00:00|472.65|467.35|462.5|457.2|472.65|467.35|460.23|454.93|5785
1735164000000|2024-12-25 22:00:00|462.52|457.22|461.59|459.29|462.97|460.67|458.54|456.24|3643
1735167600000|2024-12-25 23:00:00|461.67|459.37|466.09|463.79|466.83|464.53|461.38|459.08|5493
1735171200000|2024-12-26 00:00:00|466.12|463.82|463.38|461.08|469|466.7|461.59|459.29|7522
1735174800000|2024-12-26 01:00:00|463.36|461.06|463.64|461.34|464.98|462.68|461.66|459.36|8621
1735178400000|2024-12-26 02:00:00|463.63|461.33|460.1|457.8|465.56|463.26|459.82|457.52|5121
1735182000000|2024-12-26 03:00:00|460.12|457.82|457.64|455.34|461.33|459.03|457.31|455.01|5062
1735185600000|2024-12-26 04:00:00|457.63|455.33|454.52|452.22|457.64|455.34|453.6|451.3|4128
1735189200000|2024-12-26 05:00:00|454.6|452.3|455.26|452.96|456.19|453.89|453.18|450.88|6491
1735192800000|2024-12-26 06:00:00|455.28|452.98|455.09|452.79|455.89|453.59|452.9|450.6|6297
1735196400000|2024-12-26 07:00:00|455.06|452.76|452.88|450.58|455.81|453.51|451.84|449.54|6214
1735200000000|2024-12-26 08:00:00|452.9|450.6|442.58|440.28|453.8|451.5|437.7|435.4|7068
1735203600000|2024-12-26 09:00:00|442.6|440.3|441.64|439.34|445.22|442.92|441.48|439.18|7857
1735207200000|2024-12-26 10:00:00|441.61|439.31|442.07|439.77|443.19|440.89|439.23|436.93|7076
1735210800000|2024-12-26 11:00:00|442.06|439.76|441.47|439.17|443.79|441.49|441.21|438.91|6754
1735214400000|2024-12-26 12:00:00|441.46|439.16|439.93|437.63|442.24|439.94|439.55|437.25|6765
1735218000000|2024-12-26 13:00:00|439.94|437.64|439.55|437.25|440.29|437.99|437.76|435.46|6580
1735221600000|2024-12-26 14:00:00|439.56|437.26|438.66|436.36|442.87|440.57|436.73|434.43|8977
1735225200000|2024-12-26 15:00:00|438.68|436.38|438.89|436.59|440.86|438.56|436.96|434.66|8385
1735228800000|2024-12-26 16:00:00|438.88|436.58|441.9|439.6|442.28|439.98|438.28|435.98|7521
1735232400000|2024-12-26 17:00:00|441.89|439.59|437.81|435.51|441.94|439.64|433.65|431.35|8095
1735236000000|2024-12-26 18:00:00|437.8|435.5|438.86|436.56|439.67|437.37|436.1|433.8|8662
1735239600000|2024-12-26 19:00:00|438.87|436.57|439.19|436.89|439.89|437.59|436.5|434.2|8229
1735243200000|2024-12-26 20:00:00|439.11|436.81|436.64|434.34|439.49|437.19|435.21|432.91|7468
1735246800000|2024-12-26 21:00:00|436.68|434.38|439.88|437.58|439.91|437.61|433.77|431.47|6703
1735250400000|2024-12-26 22:00:00|439.87|437.57|438.48|436.18|441.22|438.92|438.16|435.86|2015
1735254000000|2024-12-26 23:00:00|438.45|436.15|437.87|435.57|439.07|436.77|435.4|433.1|5802
1735257600000|2024-12-27 00:00:00|437.88|435.58|439.15|436.85|439.42|437.12|435.35|433.05|6733
1735261200000|2024-12-27 01:00:00|439.14|436.84|440.71|438.41|442.03|439.73|437.11|434.81|6802
1735264800000|2024-12-27 02:00:00|440.72|438.42|440.42|438.12|442.65|440.35|439.17|436.87|6288
1735268400000|2024-12-27 03:00:00|440.44|438.14|443.17|440.87|443.26|440.96|439.68|437.38|6016
1735272000000|2024-12-27 04:00:00|443.21|440.91|441.61|439.31|444.82|442.52|441.06|438.76|5331
1735275600000|2024-12-27 05:00:00|441.62|439.32|443.16|440.86|443.18|440.88|440.1|437.8|6334
1735279200000|2024-12-27 06:00:00|443.17|440.87|449.52|447.22|449.53|447.23|443.16|440.86|6049
1735282800000|2024-12-27 07:00:00|449.51|447.21|442.16|439.86|449.57|447.27|438.57|436.27|8159
1735286400000|2024-12-27 08:00:00|442.14|439.84|446.78|444.48|449.49|447.19|442.14|439.84|8835
1735290000000|2024-12-27 09:00:00|446.83|444.53|460.58|458.28|462.34|460.04|446.61|444.31|8981
1735293600000|2024-12-27 10:00:00|460.57|458.27|457.01|454.71|461.34|459.04|452.45|450.15|7356
1735297200000|2024-12-27 11:00:00|457|454.7|458.47|456.17|458.88|456.58|455.8|453.5|6109
1735300800000|2024-12-27 12:00:00|458.45|456.15|457.47|455.17|459.61|457.31|456.99|454.69|5896
1735304400000|2024-12-27 13:00:00|457.45|455.15|455.55|453.25|458.05|455.75|454.22|451.92|7556
1735308000000|2024-12-27 14:00:00|455.53|453.23|450.32|448.02|455.66|453.36|446.65|444.35|9648
1735311600000|2024-12-27 15:00:00|450.33|448.03|443.07|440.77|450.67|448.37|440.44|438.14|9692
1735315200000|2024-12-27 16:00:00|443.06|440.76|444.03|441.73|445.22|442.92|440.34|438.04|8555
1735318800000|2024-12-27 17:00:00|444.01|441.71|448.15|445.85|449.25|446.95|440.69|438.39|7713
1735322400000|2024-12-27 18:00:00|448.19|445.89|448.63|446.33|449.74|447.44|446.76|444.46|6464
1735326000000|2024-12-27 19:00:00|448.64|446.34|447.63|445.33|448.64|446.34|445.54|443.24|7082
1735329600000|2024-12-27 20:00:00|447.62|445.32|445.61|443.31|448.04|445.74|443.72|441.42|6636
1735333200000|2024-12-27 21:00:00|445.62|443.32|441.22|438.92|446.15|443.85|441.18|438.88|5436
1735372800000|2024-12-28 08:00:00|439.91|437.61|442.27|439.97|442.52|440.22|439.74|437.44|3417
1735376400000|2024-12-28 09:00:00|442.26|439.96|442.53|440.23|443.58|441.28|441.82|439.52|3255
1735380000000|2024-12-28 10:00:00|442.51|440.21|440.69|438.39|443.13|440.83|440.45|438.15|5777
1735383600000|2024-12-28 11:00:00|440.7|438.4|442.84|440.54|443.3|441|440.57|438.27|5380
1735387200000|2024-12-28 12:00:00|442.86|440.56|440.74|438.44|443.51|441.21|440.39|438.09|5437
1735390800000|2024-12-28 13:00:00|440.75|438.45|445.35|443.05|445.83|443.53|440.66|438.36|5759
1735394400000|2024-12-28 14:00:00|445.34|443.04|446.01|443.71|449.57|447.27|444.73|442.43|8110
1735398000000|2024-12-28 15:00:00|446|443.7|444.56|442.26|449|446.7|444.04|441.74|7847
1735401600000|2024-12-28 16:00:00|444.55|442.25|447.28|444.98|447.32|445.02|443.84|441.54|7662
1735405200000|2024-12-28 17:00:00|447.27|444.97|449.02|446.72|451.42|449.12|446.89|444.59|7098
1735408800000|2024-12-28 18:00:00|449.01|446.71|447.31|445.01|450.12|447.82|446.74|444.44|6489
1735412400000|2024-12-28 19:00:00|447.3|445|447.7|445.4|448.65|446.35|447.2|444.9|4660
1735416000000|2024-12-28 20:00:00|447.71|445.41|448.33|446.03|448.55|446.25|446.83|444.53|4403
1735419600000|2024-12-28 21:00:00|448.37|446.07|451.1|448.8|451.22|448.92|447.53|445.23|3652
1735423200000|2024-12-28 22:00:00|451.11|448.81|452.85|450.55|454.04|451.74|450.04|447.74|3128
1735426800000|2024-12-28 23:00:00|452.95|450.65|452.03|449.73|453.29|450.99|450.9|448.6|5784
1735430400000|2024-12-29 00:00:00|452.04|449.74|450.01|447.71|452.16|449.86|448.99|446.69|6840
1735434000000|2024-12-29 01:00:00|450|447.7|447.67|445.37|451.19|448.89|447.49|445.19|4999
1735437600000|2024-12-29 02:00:00|447.69|445.39|451.03|448.73|451.77|449.47|447.67|445.37|5165
1735441200000|2024-12-29 03:00:00|451.02|448.72|450.95|448.65|451.38|449.08|449.16|446.86|5491
1735444800000|2024-12-29 04:00:00|450.97|448.67|449.62|447.32|451.62|449.32|449.27|446.97|5214
1735448400000|2024-12-29 05:00:00|449.64|447.34|449.91|447.61|450.34|448.04|448.59|446.29|3537
1735452000000|2024-12-29 06:00:00|449.92|447.62|452.53|450.23|452.78|450.48|448.43|446.13|4370
1735455600000|2024-12-29 07:00:00|452.54|450.24|453.28|450.98|453.28|450.98|452.12|449.82|3920
1735459200000|2024-12-29 08:00:00|453.49|451.19|452.08|449.78|454.26|451.96|451.59|449.29|3416
1735462800000|2024-12-29 09:00:00|452.24|449.94|453.95|451.65|454.28|451.98|451.39|449.09|3477
1735466400000|2024-12-29 10:00:00|453.93|451.63|452.61|450.31|454.26|451.96|452.41|450.11|4163
1735470000000|2024-12-29 11:00:00|452.59|450.29|449.85|447.55|452.9|450.6|449.83|447.53|2013
1735473600000|2024-12-29 12:00:00|449.87|447.57|448.24|445.94|451.54|449.24|448.13|445.83|3460
1735477200000|2024-12-29 13:00:00|448.25|445.95|450.94|448.64|450.98|448.68|447.38|445.08|4486
1735480800000|2024-12-29 14:00:00|451.02|448.72|447.27|444.97|453.11|450.81|444.95|442.65|6169
1735484400000|2024-12-29 15:00:00|447.31|445.01|447.03|444.73|448.64|446.34|445.95|443.65|4866
1735488000000|2024-12-29 16:00:00|447.08|444.78|443.42|441.12|447.55|445.25|442.66|440.36|5122
1735491600000|2024-12-29 17:00:00|443.47|441.17|443.74|441.44|444.49|442.19|441.91|439.61|5338
1735495200000|2024-12-29 18:00:00|443.75|441.45|443.69|441.39|444.43|442.13|441.92|439.62|6182
1735498800000|2024-12-29 19:00:00|443.7|441.4|443.66|441.36|445|442.7|442.71|440.41|4183
1735502400000|2024-12-29 20:00:00|443.64|441.34|445.36|440.06|445.53|441.35|440.53|436.31|3398
1735506000000|2024-12-29 21:00:00|445.34|440.04|442.7|437.4|446.01|440.71|441.71|436.41|3711
1735509600000|2024-12-29 22:00:00|442.68|437.38|439.46|434.16|442.92|437.62|438.13|432.83|3713
1735513200000|2024-12-29 23:00:00|439.62|434.32|439.44|437.14|440.46|438.16|435.62|433.32|7543
1735516800000|2024-12-30 00:00:00|439.43|437.13|442.13|439.83|443.07|440.77|437.66|435.36|7844
1735520400000|2024-12-30 01:00:00|442.1|439.8|447.62|445.32|450.47|448.17|441.28|438.98|8886
1735524000000|2024-12-30 02:00:00|447.61|445.31|446.41|444.11|448.44|446.14|443.72|441.42|7819
1735527600000|2024-12-30 03:00:00|446.44|444.14|445.25|442.95|447.94|445.64|444.59|442.29|5537
1735531200000|2024-12-30 04:00:00|445.28|442.98|444.21|441.91|448.32|446.02|444.21|441.91|7084
1735534800000|2024-12-30 05:00:00|444.23|441.93|446.62|444.32|446.94|444.64|443.98|441.68|7134
1735538400000|2024-12-30 06:00:00|446.61|444.31|451.15|448.85|452.04|449.74|446.44|444.14|4978
1735542000000|2024-12-30 07:00:00|451.1|448.8|450.06|447.76|451.75|449.45|446.92|444.62|6790
1735545600000|2024-12-30 08:00:00|450.1|447.8|449.03|446.73|451.42|449.12|447.01|444.71|6816
1735549200000|2024-12-30 09:00:00|449.04|446.74|448.69|446.39|452.2|449.9|446.99|444.69|7791
1735552800000|2024-12-30 10:00:00|448.7|446.4|447.94|445.64|449.59|447.29|444.1|441.8|6677
1735556400000|2024-12-30 11:00:00|447.95|445.65|449.14|446.84|453.13|450.83|445.55|443.25|7351
1735560000000|2024-12-30 12:00:00|449.12|446.82|449.81|447.51|453.13|450.83|449.08|446.78|7156
1735563600000|2024-12-30 13:00:00|449.8|447.5|437.7|435.4|450.71|448.41|437.7|435.4|8674
1735567200000|2024-12-30 14:00:00|437.48|435.18|433.76|431.46|441.29|438.99|433.28|430.98|7382
1735570800000|2024-12-30 15:00:00|433.75|431.45|434.1|431.8|435.63|433.33|428.93|426.63|8522
1735574400000|2024-12-30 16:00:00|434.11|431.81|433.93|431.63|435.56|433.26|431.13|428.83|7694
1735578000000|2024-12-30 17:00:00|433.94|431.64|445.81|443.51|447.74|445.44|433.26|430.96|8414
1735581600000|2024-12-30 18:00:00|445.76|443.46|450.15|447.85|450.15|447.85|443.82|441.52|8660
1735585200000|2024-12-30 19:00:00|450.36|448.06|450.44|448.14|450.69|448.39|448.07|445.77|8497
1735588800000|2024-12-30 20:00:00|450.45|448.15|451.76|449.46|453.46|451.16|450.05|447.75|6170
1735592400000|2024-12-30 21:00:00|451.75|449.45|440.62|438.32|451.91|449.61|439.84|437.54|8484
1735596000000|2024-12-30 22:00:00|440.59|438.29|445.3|443|446.98|444.68|440.24|437.94|5384
1735599600000|2024-12-30 23:00:00|445.29|442.99|444.36|442.06|445.43|443.13|442.44|440.14|5950
1735603200000|2024-12-31 00:00:00|444.38|442.08|438.6|436.3|444.48|442.18|438.31|436.01|6435
1735606800000|2024-12-31 01:00:00|438.63|436.33|438.3|436|439.91|437.61|435.13|432.83|7693
1735610400000|2024-12-31 02:00:00|438.31|436.01|438.79|436.49|440.31|438.01|437.16|434.86|6466
1735614000000|2024-12-31 03:00:00|438.76|436.46|436.88|434.58|439.34|437.04|436.21|433.91|7040
1735617600000|2024-12-31 04:00:00|436.86|434.56|434.5|432.2|438.98|436.68|434.21|431.91|5954
1735621200000|2024-12-31 05:00:00|434.55|432.25|438.5|436.2|441.4|439.1|434.16|431.86|7339
1735624800000|2024-12-31 06:00:00|438.51|436.21|439.29|436.99|441.81|439.51|436.51|434.21|7543
1735628400000|2024-12-31 07:00:00|439.3|437|438.95|436.65|440.43|438.13|434.73|432.43|6750
1735632000000|2024-12-31 08:00:00|438.96|436.66|444.69|442.39|447.7|445.4|438.31|436.01|8338
1735635600000|2024-12-31 09:00:00|444.67|442.37|448.48|446.18|450.08|447.78|444.24|441.94|4928
1735639200000|2024-12-31 10:00:00|448.49|446.19|447.73|445.43|449.13|446.83|445.54|443.24|6430
1735642800000|2024-12-31 11:00:00|447.74|445.44|448.49|446.19|448.96|446.66|447.23|444.93|4979
1735646400000|2024-12-31 12:00:00|448.5|446.2|447.09|444.79|450.84|448.54|447.05|444.75|5903
1735650000000|2024-12-31 13:00:00|447.1|444.8|453.18|450.88|455.85|453.55|446.97|444.67|7024
1735653600000|2024-12-31 14:00:00|453.19|450.89|452.58|450.28|455.07|452.77|451.2|448.9|8024
1735657200000|2024-12-31 15:00:00|452.59|450.29|450.52|448.22|453.14|450.84|449.46|447.16|7080
1735660800000|2024-12-31 16:00:00|450.56|448.26|448.33|446.03|451.71|449.41|447.37|445.07|6046
1735664400000|2024-12-31 17:00:00|448.35|446.05|440.77|438.47|448.46|446.16|437.27|434.97|6299
1735668000000|2024-12-31 18:00:00|440.76|438.46|440.51|438.21|442.28|439.98|439.98|437.68|8299
1735671600000|2024-12-31 19:00:00|440.52|438.22|437.16|434.86|440.73|438.43|436.51|434.21|5839
1735675200000|2024-12-31 20:00:00|437.1|434.8|436.93|434.63|438.25|435.95|435.81|433.51|5615
1735678800000|2024-12-31 21:00:00|436.85|434.55|438.23|435.93|438.86|436.56|435.94|433.64|4514
1735682400000|2024-12-31 22:00:00|438.22|435.92|438.1|435.8|438.22|435.92|438.09|435.79|6
1735765200000|2025-01-01 21:00:00|438.65|433.35|450.96|445.66|456.47|451.17|438.65|433.35|4789
1735768800000|2025-01-01 22:00:00|450.92|445.62|449.82|447.52|451.03|448.19|445.85|443.55|2002
1735772400000|2025-01-01 23:00:00|449.84|447.54|450.58|448.28|451.67|449.37|449.59|447.29|1232
1735776000000|2025-01-02 00:00:00|450.57|448.27|456.89|454.59|458.97|456.67|450.56|448.26|6201
1735779600000|2025-01-02 01:00:00|456.88|454.58|455.66|453.36|458.97|456.67|454.97|452.67|5557
1735783200000|2025-01-02 02:00:00|455.67|453.37|458.54|456.24|458.56|456.26|455.18|452.88|4725
1735786800000|2025-01-02 03:00:00|458.53|456.23|457.21|454.91|458.97|456.67|456.76|454.46|4869
1735790400000|2025-01-02 04:00:00|457.22|454.92|460.91|458.61|462.15|459.85|457.22|454.92|4638
1735794000000|2025-01-02 05:00:00|460.9|458.6|458.43|456.13|461.05|458.75|458.27|455.97|4776
1735797600000|2025-01-02 06:00:00|458.44|456.14|458.07|455.77|459.22|456.92|456.63|454.33|5041
1735801200000|2025-01-02 07:00:00|458.1|455.8|459.79|457.49|460.77|458.47|457.67|455.37|3275
1735804800000|2025-01-02 08:00:00|459.78|457.48|462.46|460.16|462.65|460.35|459.3|457|4251
1735808400000|2025-01-02 09:00:00|462.45|460.15|465.47|463.17|465.53|463.23|462.12|459.82|5922
1735812000000|2025-01-02 10:00:00|465.46|463.16|463.91|461.61|465.53|463.23|463.63|461.33|5038
1735815600000|2025-01-02 11:00:00|463.95|461.65|464.35|462.05|465.2|462.9|463.21|460.91|4442
1735819200000|2025-01-02 12:00:00|464.36|462.06|464.92|462.62|465.53|463.23|462.87|460.57|4292
1735822800000|2025-01-02 13:00:00|464.93|462.63|462.63|460.33|465.19|462.89|462.24|459.94|3698
1735826400000|2025-01-02 14:00:00|462.64|460.34|465.18|462.88|467.01|464.71|459.26|456.96|7250
1735830000000|2025-01-02 15:00:00|465.17|462.87|461.93|459.63|466.1|463.8|460.38|458.08|7252
1735833600000|2025-01-02 16:00:00|461.95|459.65|462.48|460.18|464.39|462.09|459.64|457.34|6034
1735837200000|2025-01-02 17:00:00|462.4|460.1|458.83|456.53|463.09|460.79|456.99|454.69|4633
1735840800000|2025-01-02 18:00:00|458.84|456.54|460.96|458.66|461.3|459|457.78|455.48|3545
1735844400000|2025-01-02 19:00:00|460.97|458.67|459.88|457.58|461.94|459.64|459.55|457.25|2962
1735848000000|2025-01-02 20:00:00|459.87|457.57|459.96|457.66|461.77|459.47|459.29|456.99|2007
1735851600000|2025-01-02 21:00:00|459.97|457.67|460.86|458.56|460.94|458.64|459.46|457.16|2071
1735855200000|2025-01-02 22:00:00|460.84|458.54|461.33|459.03|461.66|459.36|458.89|456.59|1777
1735858800000|2025-01-02 23:00:00|461.3|459|462.34|460.04|463.26|460.96|460.87|458.57|2620
1735862400000|2025-01-03 00:00:00|462.35|460.05|463.07|460.77|464.39|462.09|462.35|460.05|1650
1735866000000|2025-01-03 01:00:00|463.06|460.76|461.88|459.58|463.19|460.89|459.02|456.72|3678
1735869600000|2025-01-03 02:00:00|461.87|459.57|463.07|460.77|465.21|462.91|461.13|458.83|2606
1735873200000|2025-01-03 03:00:00|463.08|460.78|465.31|463.01|465.31|463.01|462.96|460.66|2936
1735876800000|2025-01-03 04:00:00|465.29|462.99|462.28|459.98|465.31|463.01|461.82|459.52|3806
1735880400000|2025-01-03 05:00:00|462.3|460|461.86|459.56|462.49|460.19|460.47|458.17|3051
1735884000000|2025-01-03 06:00:00|461.87|459.57|459.88|457.58|463.45|461.15|459.67|457.37|3844
1735887600000|2025-01-03 07:00:00|459.86|457.56|457.9|455.6|460.26|457.96|456.68|454.38|4820
1735891200000|2025-01-03 08:00:00|457.88|455.58|458.83|456.53|459.77|457.47|457.01|454.71|2944
1735894800000|2025-01-03 09:00:00|458.84|456.54|461.35|459.05|462.39|460.09|458.84|456.54|2631
1735898400000|2025-01-03 10:00:00|461.02|458.72|460.68|458.38|461.64|459.34|459.41|457.11|3621
1735902000000|2025-01-03 11:00:00|460.76|458.46|464.88|462.58|465.26|462.96|460.65|458.35|2591
1735905600000|2025-01-03 12:00:00|464.87|462.57|464.31|462.01|466.16|463.86|463.46|461.16|3027
1735909200000|2025-01-03 13:00:00|464.29|461.99|465.09|462.79|466.28|463.98|463.61|461.31|4980
1735912800000|2025-01-03 14:00:00|465.1|462.8|469.15|466.85|469.69|467.39|465.1|462.8|3557
1735916400000|2025-01-03 15:00:00|469.14|466.84|472.37|470.07|473.1|470.8|468.01|465.71|3056
1735920000000|2025-01-03 16:00:00|472.38|470.08|474.78|472.48|478.07|475.77|472.38|470.08|3780
1735923600000|2025-01-03 17:00:00|474.87|472.57|473.85|471.55|476.39|474.09|473.71|471.41|3444
1735927200000|2025-01-03 18:00:00|473.84|471.54|475.69|473.39|476.69|474.39|473.58|471.28|2079
1735930800000|2025-01-03 19:00:00|475.68|473.38|476.73|474.43|477.75|475.45|475.14|472.84|3299
1735934400000|2025-01-03 20:00:00|476.57|474.27|474.6|472.3|476.57|474.27|473.09|470.79|3732
1735938000000|2025-01-03 21:00:00|474.59|472.29|474.79|472.49|476.34|474.04|473.71|471.41|3582
1735977600000|2025-01-04 08:00:00|479.38|477.08|473.71|471.41|480.02|477.72|473.52|471.22|4430
1735981200000|2025-01-04 09:00:00|473.7|471.4|473.32|471.02|474.71|472.41|472.32|470.02|4290
1735984800000|2025-01-04 10:00:00|473.34|471.04|474.12|471.82|474.9|472.6|471.17|468.87|4846
1735988400000|2025-01-04 11:00:00|474.05|471.75|475.14|472.84|475.55|473.25|473.21|470.91|2915
1735992000000|2025-01-04 12:00:00|475.15|472.85|477.97|475.67|478.53|476.23|474.76|472.46|4926
1735995600000|2025-01-04 13:00:00|477.96|475.66|479.66|477.36|480.13|477.83|477.21|474.91|4487
1735999200000|2025-01-04 14:00:00|479.68|477.38|483.07|480.77|484.04|481.74|478.4|476.1|3046
1736002800000|2025-01-04 15:00:00|482.99|480.69|476.56|474.26|483.94|481.64|474.04|471.74|6525
1736006400000|2025-01-04 16:00:00|476.55|474.25|477.85|475.55|483.44|481.14|476.45|474.15|6845
1736010000000|2025-01-04 17:00:00|477.86|475.56|479.65|477.35|480.01|477.71|477.52|475.22|5921
1736013600000|2025-01-04 18:00:00|479.64|477.34|476.53|474.23|479.87|477.57|475.92|473.62|4196
1736017200000|2025-01-04 19:00:00|476.54|474.24|477.06|474.76|477.75|475.45|475.74|473.44|4331
1736020800000|2025-01-04 20:00:00|477.04|474.74|478.33|476.03|478.4|476.1|477.03|474.73|3226
1736024400000|2025-01-04 21:00:00|478.4|476.1|477.04|474.74|479.02|476.72|476.44|474.14|3931
1736028000000|2025-01-04 22:00:00|476.97|474.67|477.95|475.65|478.26|475.96|475.73|473.43|2750
1736031600000|2025-01-04 23:00:00|477.88|475.58|480.09|477.79|481|478.7|476.4|474.1|3389
1736035200000|2025-01-05 00:00:00|480.08|477.78|475.95|473.65|480.96|478.66|475.54|473.24|5293
1736038800000|2025-01-05 01:00:00|475.97|473.67|473.98|471.68|476.16|473.86|472.98|470.68|5443
1736042400000|2025-01-05 02:00:00|473.97|471.67|475.13|472.83|476.43|474.13|473.89|471.59|3751
1736046000000|2025-01-05 03:00:00|475.1|472.8|474.32|472.02|475.3|473|472.99|470.69|2949
1736049600000|2025-01-05 04:00:00|474.3|472|475.96|473.66|476.65|474.35|474.26|471.96|3779
1736053200000|2025-01-05 05:00:00|475.98|473.68|473.68|471.38|476.3|474|473.27|470.97|3839
1736056800000|2025-01-05 06:00:00|473.7|471.4|475.03|472.73|475.04|472.74|472.98|470.68|2638
1736060400000|2025-01-05 07:00:00|475.02|472.72|473.94|471.64|475.71|473.41|473.79|471.49|1928
1736064000000|2025-01-05 08:00:00|473.93|471.63|470.24|467.94|473.95|471.65|468.33|466.03|5551
1736067600000|2025-01-05 09:00:00|470.23|467.93|469.68|467.38|471.75|469.45|469.43|467.13|4053
1736071200000|2025-01-05 10:00:00|469.73|467.43|469.7|467.4|470.01|467.71|467.23|464.93|2707
1736074800000|2025-01-05 11:00:00|469.71|467.41|469.29|466.99|470.78|468.48|468.59|466.29|4445
1736078400000|2025-01-05 12:00:00|469.28|466.98|469.89|467.59|471.47|469.17|467.41|465.11|5487
1736082000000|2025-01-05 13:00:00|469.88|467.58|468.01|465.71|471.57|469.27|467.71|465.41|4780
1736085600000|2025-01-05 14:00:00|468|465.7|468.64|466.34|469.58|467.28|463.75|461.45|6680
1736089200000|2025-01-05 15:00:00|468.63|466.33|468.58|466.28|469.84|467.54|466.97|464.67|4913
1736092800000|2025-01-05 16:00:00|468.62|466.32|468.07|465.77|470.71|468.41|467.16|464.86|5544
1736096400000|2025-01-05 17:00:00|468.06|465.76|466.84|464.54|469.5|467.2|466.2|463.9|3683
1736100000000|2025-01-05 18:00:00|466.83|464.53|468.46|466.16|468.72|466.42|465.05|462.75|5022
1736103600000|2025-01-05 19:00:00|468.45|466.15|469.47|467.17|469.61|467.31|468.04|465.74|5011
1736107200000|2025-01-05 20:00:00|469.52|467.22|472.87|467.57|473.37|470.39|469.32|466.89|4728
1736110800000|2025-01-05 21:00:00|472.89|467.59|474.5|469.2|474.6|469.3|472.57|467.27|3916
1736114400000|2025-01-05 22:00:00|474.49|469.19|472.8|470.5|474.6|470.8|470.69|466.89|1904
1736118000000|2025-01-05 23:00:00|472.81|470.51|472|469.7|473.98|471.68|471.15|468.85|4007
1736121600000|2025-01-06 00:00:00|472.06|469.76|468.66|466.36|473.6|471.3|468.66|466.36|5661
1736125200000|2025-01-06 01:00:00|468.72|466.42|472.01|469.71|473.82|471.52|465.59|463.29|6265
1736128800000|2025-01-06 02:00:00|472.02|469.72|474.95|472.65|478.47|476.17|471.73|469.43|7929
1736132400000|2025-01-06 03:00:00|474.88|472.58|476.11|473.81|476.55|474.25|474.04|471.74|6265
1736136000000|2025-01-06 04:00:00|476.13|473.83|475.19|472.89|477.85|475.55|473.83|471.53|6464
1736139600000|2025-01-06 05:00:00|475.18|472.88|475.55|473.25|477.24|474.94|474.15|471.85|5868
1736143200000|2025-01-06 06:00:00|475.56|473.26|473.5|471.2|476.31|474.01|473.05|470.75|6174
1736146800000|2025-01-06 07:00:00|473.49|471.19|472.72|470.42|474.39|472.09|470.62|468.32|6217
1736150400000|2025-01-06 08:00:00|472.74|470.44|471.7|469.4|475.28|472.98|470.85|468.55|6317
1736154000000|2025-01-06 09:00:00|471.71|469.41|472.02|469.72|473.28|470.98|470.93|468.63|4939
1736157600000|2025-01-06 10:00:00|472.03|469.73|470.52|468.22|472.35|470.05|469|466.7|5912
1736161200000|2025-01-06 11:00:00|470.51|468.21|474.35|472.05|474.83|472.53|469.74|467.44|5897
1736164800000|2025-01-06 12:00:00|474.34|472.04|471.77|469.47|474.97|472.67|471.31|469.01|4731
1736168400000|2025-01-06 13:00:00|471.8|469.5|473.22|470.92|473.22|470.92|467.74|465.44|3374
1736172000000|2025-01-06 14:00:00|473.2|470.9|476.05|473.75|478.59|476.29|468.07|465.77|6498
1736175600000|2025-01-06 15:00:00|476.06|473.76|481.4|479.1|482.13|479.83|474.87|472.57|6257
1736179200000|2025-01-06 16:00:00|481.51|479.21|484.75|482.45|487.21|484.91|481.51|479.21|6219
1736182800000|2025-01-06 17:00:00|484.74|482.44|481.36|479.06|484.96|482.66|478.43|476.13|5902
1736186400000|2025-01-06 18:00:00|481.35|479.05|481.32|479.02|483.15|480.85|479.6|477.3|4923
1736190000000|2025-01-06 19:00:00|481.34|479.04|482.64|480.34|483.66|481.36|480.47|478.17|3833
1736193600000|2025-01-06 20:00:00|482.57|480.27|481.94|479.64|483.7|481.4|480.64|478.34|4974
1736197200000|2025-01-06 21:00:00|481.93|479.63|478.99|476.69|482.44|480.14|478.58|476.28|5128
1736200800000|2025-01-06 22:00:00|478.98|476.68|481.29|478.99|482.01|479.71|476.96|474.66|2687
1736204400000|2025-01-06 23:00:00|481.18|478.88|484.09|481.79|484.09|481.79|480.01|477.71|2843
1736208000000|2025-01-07 00:00:00|484.06|481.76|484.15|481.85|487.39|485.09|483.24|480.94|4476
1736211600000|2025-01-07 01:00:00|484.16|481.86|483.91|481.61|485.19|482.89|481.74|479.44|4890
1736215200000|2025-01-07 02:00:00|483.93|481.63|481.67|479.37|485.14|482.84|481.4|479.1|6079
1736218800000|2025-01-07 03:00:00|481.68|479.38|481.39|479.09|483.38|481.08|480.6|478.3|4660
1736222400000|2025-01-07 04:00:00|481.38|479.08|478.43|476.13|482.22|479.92|478.43|476.13|3639
1736226000000|2025-01-07 05:00:00|478.47|476.17|478.45|476.15|479.24|476.94|477.09|474.79|4844
1736229600000|2025-01-07 06:00:00|478.46|476.16|480.14|477.84|480.25|477.95|478.06|475.76|4412
1736233200000|2025-01-07 07:00:00|480.15|477.85|478.91|476.61|480.52|478.22|477.97|475.67|4746
1736236800000|2025-01-07 08:00:00|478.95|476.65|479.01|476.71|479.75|477.45|477.68|475.38|4691
1736240400000|2025-01-07 09:00:00|479|476.7|475.7|473.4|479.1|476.8|474.15|471.85|4976
1736244000000|2025-01-07 10:00:00|475.69|473.39|474.54|472.24|475.77|473.47|473.91|471.61|5001
1736247600000|2025-01-07 11:00:00|474.52|472.22|470|467.7|474.93|472.63|467.75|465.45|6127
1736251200000|2025-01-07 12:00:00|470.01|467.71|469.37|467.07|470.49|468.19|468.01|465.71|6490
1736254800000|2025-01-07 13:00:00|469.36|467.06|469.94|467.64|471.25|468.95|468.78|466.48|4230
1736258400000|2025-01-07 14:00:00|469.99|467.69|462.86|460.56|471.38|469.08|460.76|458.46|6662
1736262000000|2025-01-07 15:00:00|462.84|460.54|448.25|445.95|463.41|461.11|442.43|440.13|10685
1736265600000|2025-01-07 16:00:00|447.95|445.65|448.19|445.89|450.77|448.47|445.06|442.76|8136
1736269200000|2025-01-07 17:00:00|448.22|445.92|446.39|444.09|450.63|448.33|444.26|441.96|7436
1736272800000|2025-01-07 18:00:00|446.37|444.07|443.86|441.56|447.44|445.14|442.26|439.96|7873
1736276400000|2025-01-07 19:00:00|443.89|441.59|441.84|439.54|445.49|443.19|440.37|438.07|7404
1736280000000|2025-01-07 20:00:00|441.86|439.56|440.85|438.55|442.92|440.62|438.41|436.11|9071
1736283600000|2025-01-07 21:00:00|440.86|438.56|437.92|435.62|443.11|440.81|437.92|435.62|6387
1736287200000|2025-01-07 22:00:00|437.81|435.51|441.02|438.72|441.18|438.88|436.52|434.22|3608
1736290800000|2025-01-07 23:00:00|440.98|438.68|438.13|435.83|440.99|438.69|437.53|435.23|5027
1736294400000|2025-01-08 00:00:00|438.12|435.82|442.62|440.32|442.77|440.47|437.5|435.2|5473
1736298000000|2025-01-08 01:00:00|442.61|440.31|440.32|438.02|442.62|440.32|437.63|435.33|3970
1736301600000|2025-01-08 02:00:00|440.28|437.98|439.91|437.61|441.99|439.69|438.76|436.46|5938
1736305200000|2025-01-08 03:00:00|439.89|437.59|439.37|437.07|440.89|438.59|434.71|432.41|8204
1736308800000|2025-01-08 04:00:00|439.38|437.08|435|432.7|439.47|437.17|434.26|431.96|8056
1736312400000|2025-01-08 05:00:00|435.03|432.73|435.62|433.32|438.66|436.36|434.26|431.96|7835
1736316000000|2025-01-08 06:00:00|435.63|433.33|427.89|425.59|437.19|434.89|427.76|425.46|8167
1736319600000|2025-01-08 07:00:00|427.87|425.57|434.48|432.18|435.66|433.36|427.41|425.11|6669
1736323200000|2025-01-08 08:00:00|434.49|432.19|438.22|435.92|440|437.7|434.38|432.08|5292
1736326800000|2025-01-08 09:00:00|438.15|435.85|435.05|432.75|438.55|436.25|435.05|432.75|4310
1736330400000|2025-01-08 10:00:00|435.24|432.94|437.29|434.99|437.78|435.48|435.24|432.94|4666
1736334000000|2025-01-08 11:00:00|437.31|435.01|434.29|431.99|437.69|435.39|431.54|429.24|6403
1736337600000|2025-01-08 12:00:00|434.3|432|433.26|430.96|436.62|434.32|432.62|430.32|7843
1736341200000|2025-01-08 13:00:00|433.29|430.99|436.05|433.75|437.62|435.32|433.29|430.99|8846
1736344800000|2025-01-08 14:00:00|436.04|433.74|437.83|435.53|439.59|437.29|435.67|433.37|8685
1736348400000|2025-01-08 15:00:00|437.8|435.5|439.41|437.11|443.04|440.74|435.12|432.82|9151
1736352000000|2025-01-08 16:00:00|439.4|437.1|435.05|432.75|440.03|437.73|433.28|430.98|8994
1736355600000|2025-01-08 17:00:00|435.04|432.74|431.53|429.23|436.03|433.73|419.24|416.94|11034
1736359200000|2025-01-08 18:00:00|431.54|429.24|434.62|432.32|439.92|437.62|430.92|428.62|8950
1736362800000|2025-01-08 19:00:00|434.61|432.31|432.13|429.83|436.96|434.66|430.99|428.69|8418
1736366400000|2025-01-08 20:00:00|432.12|429.82|432.36|430.06|433|430.7|429.56|427.26|6427
1736370000000|2025-01-08 21:00:00|432.37|430.07|432.79|430.49|434.08|431.78|429.24|426.94|6242
1736373600000|2025-01-08 22:00:00|432.76|430.46|436.07|433.77|437.31|435.01|432.62|430.32|3650
1736377200000|2025-01-08 23:00:00|436.09|433.79|435.47|433.17|436.83|434.53|434.23|431.93|3413
1736380800000|2025-01-09 00:00:00|435.42|433.12|436.41|434.11|437.07|434.77|434.07|431.77|4605
1736384400000|2025-01-09 01:00:00|436.34|434.04|436.14|433.84|438.19|435.89|435.13|432.83|4728
1736388000000|2025-01-09 02:00:00|436.16|433.86|435.56|433.26|436.89|434.59|430.63|428.33|7102
1736391600000|2025-01-09 03:00:00|435.58|433.28|434.15|431.85|435.84|433.54|432.91|430.61|5520
1736395200000|2025-01-09 04:00:00|434.14|431.84|434.46|432.16|435.25|432.95|432.44|430.14|4925
1736398800000|2025-01-09 05:00:00|434.42|432.12|432.07|429.77|434.49|432.19|431.85|429.55|5086
1736402400000|2025-01-09 06:00:00|432.08|429.78|430.52|428.22|433.01|430.71|430.2|427.9|4642
1736406000000|2025-01-09 07:00:00|430.66|428.36|424.08|421.78|431.79|429.49|422.99|420.69|7217
1736409600000|2025-01-09 08:00:00|424.09|421.79|426.73|424.43|427.83|425.53|422.74|420.44|8337
1736413200000|2025-01-09 09:00:00|426.75|424.45|427.57|425.27|428.86|426.56|426.31|424.01|6708
1736416800000|2025-01-09 10:00:00|427.58|425.28|426.66|424.36|427.89|425.59|422.88|420.58|6548
1736420400000|2025-01-09 11:00:00|426.65|424.35|428.2|425.9|430.17|427.87|425.51|423.21|7422
1736424000000|2025-01-09 12:00:00|428.22|425.92|427.05|424.75|429.81|427.51|425.98|423.68|6211
1736427600000|2025-01-09 13:00:00|427.04|424.74|415.21|412.91|428.08|425.78|415.16|412.86|8092
1736431200000|2025-01-09 14:00:00|415.19|412.89|422.73|420.43|422.76|420.46|413.69|411.39|9378
1736434800000|2025-01-09 15:00:00|422.72|420.42|430.77|428.47|432.82|430.52|421.83|419.53|8333
1736438400000|2025-01-09 16:00:00|430.8|428.5|429.63|427.33|432.92|430.62|428.48|426.18|7810
1736442000000|2025-01-09 17:00:00|429.65|427.35|423.91|421.61|429.95|427.65|421.19|418.89|7431
1736445600000|2025-01-09 18:00:00|423.9|421.6|425.6|423.3|426.74|424.44|422.79|420.49|8493
1736449200000|2025-01-09 19:00:00|425.59|423.29|417.48|415.18|425.77|423.47|417.36|415.06|7553
1736452800000|2025-01-09 20:00:00|417.62|415.32|418.01|415.71|419.76|417.46|412.46|410.16|9866
1736456400000|2025-01-09 21:00:00|418|415.7|419.73|417.43|420.96|418.66|417.34|415.04|8692
1736460000000|2025-01-09 22:00:00|419.68|417.38|423.24|420.94|424.68|422.38|418.49|416.19|4132
1736463600000|2025-01-09 23:00:00|423.21|420.91|423.1|420.8|424.19|421.89|421.75|419.45|5829
1736467200000|2025-01-10 00:00:00|423.11|420.81|422.09|419.79|424.37|422.07|421.63|419.33|6540
1736470800000|2025-01-10 01:00:00|422.08|419.78|423.21|420.91|424.42|422.12|421.62|419.32|6140
1736474400000|2025-01-10 02:00:00|423.22|420.92|425.17|422.87|426.06|423.76|423.07|420.77|7021
1736478000000|2025-01-10 03:00:00|425.25|422.95|426.62|424.32|426.83|424.53|424.58|422.28|5191
1736481600000|2025-01-10 04:00:00|426.61|424.31|428.87|426.57|429.21|426.91|426.51|424.21|4783
1736485200000|2025-01-10 05:00:00|428.95|426.65|429.65|427.35|432.13|429.83|427.32|425.02|6180
1736488800000|2025-01-10 06:00:00|429.59|427.29|433.99|431.69|434.25|431.95|429.59|427.29|5517
1736492400000|2025-01-10 07:00:00|434.01|431.71|434.23|431.93|436.52|434.22|432.25|429.95|5587
1736496000000|2025-01-10 08:00:00|434.21|431.91|435.45|433.15|437.25|434.95|434.03|431.73|5556
1736499600000|2025-01-10 09:00:00|435.44|433.14|434.17|431.87|435.47|433.17|433.49|431.19|4723
1736503200000|2025-01-10 10:00:00|434.2|431.9|435.07|432.77|435.63|433.33|433.53|431.23|2697
1736506800000|2025-01-10 11:00:00|435.08|432.78|434.83|432.53|435.64|433.34|432.89|430.59|4404
1736510400000|2025-01-10 12:00:00|434.84|432.54|439.25|436.95|439.71|437.41|433.13|430.83|4534
1736514000000|2025-01-10 13:00:00|439.21|436.91|436.62|434.32|447.41|445.11|430.97|428.67|9871
1736517600000|2025-01-10 14:00:00|436.58|434.28|441.54|439.24|444.25|441.95|435.84|433.54|8883
1736521200000|2025-01-10 15:00:00|441.51|439.21|441.65|439.35|444.72|442.42|432.97|430.67|8000
1736524800000|2025-01-10 16:00:00|441.62|439.32|440.39|438.09|443.19|440.89|436.44|434.14|6916
1736528400000|2025-01-10 17:00:00|440.4|438.1|450.23|447.93|450.69|448.39|437.81|435.51|7135
1736532000000|2025-01-10 18:00:00|450.13|447.83|450.43|448.13|450.99|448.69|447.92|445.62|7577
1736535600000|2025-01-10 19:00:00|450.45|448.15|450.01|447.71|451.47|449.17|447.45|445.15|6252
1736539200000|2025-01-10 20:00:00|450.03|447.73|448.47|446.17|450.22|447.92|446.95|444.65|6046
1736542800000|2025-01-10 21:00:00|448.46|446.16|447.8|445.5|449.44|447.14|447.18|444.88|5103
1736582400000|2025-01-11 08:00:00|447.84|445.54|439.23|436.93|447.84|445.54|438.27|435.97|3766
1736586000000|2025-01-11 09:00:00|439.22|436.92|439.77|437.47|441.75|439.45|438.99|436.69|4384
1736589600000|2025-01-11 10:00:00|439.76|437.46|440.51|438.21|441.48|439.18|439.65|437.35|4986
1736593200000|2025-01-11 11:00:00|440.5|438.2|440.19|437.89|441.38|439.08|439.47|437.17|6503
1736596800000|2025-01-11 12:00:00|440.18|437.88|439.74|437.44|441.19|438.89|439.46|437.16|5014
1736600400000|2025-01-11 13:00:00|439.75|437.45|439.26|436.96|440.62|438.32|438.23|435.93|3904
1736604000000|2025-01-11 14:00:00|439.27|436.97|440.24|437.94|440.59|438.29|438.23|435.93|4123
1736607600000|2025-01-11 15:00:00|440.25|437.95|438.37|436.07|440.67|438.37|437.71|435.41|4300
1736611200000|2025-01-11 16:00:00|438.38|436.08|438.93|436.63|439.52|437.22|437.6|435.3|4175
1736614800000|2025-01-11 17:00:00|438.95|436.65|438.54|436.24|439.2|436.9|436.74|434.44|4622
1736618400000|2025-01-11 18:00:00|438.56|436.26|440.64|438.34|441|438.7|438.15|435.85|3728
1736622000000|2025-01-11 19:00:00|440.63|438.33|440.45|438.15|441.32|439.02|438.29|435.99|4719
1736625600000|2025-01-11 20:00:00|440.46|438.16|443.04|440.74|443.41|441.11|439.52|437.22|3711
1736629200000|2025-01-11 21:00:00|443.05|440.75|445.27|442.97|445.57|443.27|443.05|440.75|3852
1736632800000|2025-01-11 22:00:00|445.29|442.99|442.4|440.1|445.37|443.07|441.61|439.31|3654
1736636400000|2025-01-11 23:00:00|442.41|440.11|442.02|439.72|443.52|441.22|441.33|439.03|5513
1736640000000|2025-01-12 00:00:00|442.03|439.73|442.49|440.19|445.57|443.27|440.76|438.46|5783
1736643600000|2025-01-12 01:00:00|442.5|440.2|443.84|441.54|444.01|441.71|440.2|437.9|6139
1736647200000|2025-01-12 02:00:00|443.83|441.53|442.54|440.24|444.2|441.9|441.15|438.85|5493
1736650800000|2025-01-12 03:00:00|442.52|440.22|442.29|439.99|442.75|440.45|440.79|438.49|4789
1736654400000|2025-01-12 04:00:00|442.27|439.97|442.61|440.31|442.64|440.34|440.85|438.55|4257
1736658000000|2025-01-12 05:00:00|442.68|440.38|441.9|439.6|443.01|440.71|440.89|438.59|3900
1736661600000|2025-01-12 06:00:00|441.89|439.59|441.66|439.36|442.8|440.5|441.19|438.89|4007
1736665200000|2025-01-12 07:00:00|441.68|439.38|442.53|440.23|443.12|440.82|440.36|438.06|3990
1736668800000|2025-01-12 08:00:00|442.54|440.24|440.78|438.48|443.85|441.55|440.1|437.8|5161
1736672400000|2025-01-12 09:00:00|440.84|438.54|439.03|436.73|441.31|439.01|437.61|435.31|5688
1736676000000|2025-01-12 10:00:00|439.02|436.72|439.33|437.03|440.03|437.73|437.96|435.66|5001
1736679600000|2025-01-12 11:00:00|439.4|437.1|445.93|443.63|445.98|443.68|439.08|436.78|4036
1736683200000|2025-01-12 12:00:00|445.94|443.64|459.1|456.8|459.21|456.91|445.13|442.83|2236
1736686800000|2025-01-12 13:00:00|452.77|450.47|452.11|449.81|456.74|454.44|451.28|448.98|6549
1736690400000|2025-01-12 14:00:00|452.13|449.83|453.05|450.75|453.92|451.62|451.32|449.02|6717
1736694000000|2025-01-12 15:00:00|453.07|450.77|452.12|449.82|454.34|452.04|450.8|448.5|7040
1736697600000|2025-01-12 16:00:00|452.11|449.81|462.64|460.34|464.08|461.78|452.09|449.79|7171
1736701200000|2025-01-12 17:00:00|462.85|460.55|461.72|459.42|464.63|462.33|461.43|459.13|6464
1736704800000|2025-01-12 18:00:00|461.69|459.39|459.82|457.52|464.4|462.1|459.81|457.51|6165
1736708400000|2025-01-12 19:00:00|459.81|457.51|457.82|455.52|461.35|459.05|457.49|455.19|5843
1736712000000|2025-01-12 20:00:00|457.83|455.53|457.55|452.25|459.06|456.76|456.33|451.17|5094
1736715600000|2025-01-12 21:00:00|457.56|452.26|454.68|449.38|459.13|453.83|454.68|449.38|4522
1736719200000|2025-01-12 22:00:00|454.44|449.14|447.07|444.77|454.44|450.29|445.99|443.69|3368
1736722800000|2025-01-12 23:00:00|447.21|444.91|448.83|446.53|449.34|447.04|446.81|444.51|4575
1736726400000|2025-01-13 00:00:00|448.92|446.62|450.82|448.52|454.87|452.57|446.81|444.51|7749
1736730000000|2025-01-13 01:00:00|450.74|448.44|447.48|445.18|452.79|450.49|446|443.7|8577
1736733600000|2025-01-13 02:00:00|447.5|445.2|437.71|435.41|448.1|445.8|435.88|433.58|4815
1736737200000|2025-01-13 03:00:00|437.86|435.56|435.38|433.08|438.92|436.62|433.02|430.72|5420
1736740800000|2025-01-13 04:00:00|435.34|433.04|437.79|435.49|439.59|437.29|434.78|432.48|4728
1736744400000|2025-01-13 05:00:00|437.71|435.41|435.7|433.4|438.66|436.36|434.24|431.94|6540
1736748000000|2025-01-13 06:00:00|435.71|433.41|430.36|428.06|436.44|434.14|427.96|425.66|6969
1736751600000|2025-01-13 07:00:00|430.37|428.07|430.52|428.22|433.08|430.78|428.92|426.62|7084
1736755200000|2025-01-13 08:00:00|430.5|428.2|426.34|424.04|431.2|428.9|424.85|422.55|6494
1736758800000|2025-01-13 09:00:00|426.35|424.05|423.13|420.83|426.7|424.4|420.46|418.16|6218
1736762400000|2025-01-13 10:00:00|423.14|420.84|417.23|414.93|423.26|420.96|415.88|413.58|7153
1736766000000|2025-01-13 11:00:00|417.24|414.94|407.67|405.37|417.49|415.19|407.61|405.31|7072
1736769600000|2025-01-13 12:00:00|407.62|405.32|411.76|409.46|414.93|412.63|407.37|405.07|9412
1736773200000|2025-01-13 13:00:00|411.78|409.48|412.96|410.66|418.46|416.16|410.78|408.48|8313
1736776800000|2025-01-13 14:00:00|412.97|410.67|415.66|413.36|418.91|416.61|401.33|399.03|9345
1736780400000|2025-01-13 15:00:00|415.67|413.37|417.16|414.86|421.34|419.04|414.69|412.39|9074
1736784000000|2025-01-13 16:00:00|417.22|414.92|409.16|406.86|417.77|415.47|408.78|406.48|8405
1736787600000|2025-01-13 17:00:00|409.17|406.87|410.89|408.59|414.96|412.66|408.77|406.47|8322
1736791200000|2025-01-13 18:00:00|410.9|408.6|411.54|409.24|413.15|410.85|406.71|404.41|8713
1736794800000|2025-01-13 19:00:00|411.53|409.23|413.92|411.62|415.78|413.48|409.59|407.29|8177
1736798400000|2025-01-13 20:00:00|413.9|411.6|423.4|421.1|424.97|422.67|412.16|409.86|7724
1736802000000|2025-01-13 21:00:00|423.36|421.06|426.6|424.3|426.73|424.43|421.42|419.12|7100
1736805600000|2025-01-13 22:00:00|426.61|424.31|428.88|426.58|430.47|428.17|426.08|423.78|4594
1736809200000|2025-01-13 23:00:00|428.89|426.59|428.96|426.66|429.64|427.34|427.93|425.63|3830
1736812800000|2025-01-14 00:00:00|429|426.7|428.77|426.47|430.55|428.25|427.13|424.83|3387
1736816400000|2025-01-14 01:00:00|428.87|426.57|429.23|426.93|431.75|429.45|428.79|426.49|2181
1736820000000|2025-01-14 02:00:00|429.2|426.9|431.16|428.86|432.69|430.39|428.9|426.6|2055
1736823600000|2025-01-14 03:00:00|431.14|428.84|430.47|428.17|432.68|430.38|430.47|428.17|1300
1736827200000|2025-01-14 04:00:00|430.66|428.36|432.86|430.56|433.04|430.74|430.66|428.36|2447
1736830800000|2025-01-14 05:00:00|432.85|430.55|431.36|429.06|435.28|432.98|431.1|428.8|2750
1736834400000|2025-01-14 06:00:00|431.35|429.05|433.13|430.83|433.6|431.3|430.5|428.2|3067
1736838000000|2025-01-14 07:00:00|433.17|430.87|430.9|428.6|434.7|432.4|430.72|428.42|4161
1736841600000|2025-01-14 08:00:00|430.92|428.62|433.06|430.76|434.87|432.57|430.91|428.61|4025
1736845200000|2025-01-14 09:00:00|433.11|430.81|440.73|438.43|442.42|440.12|432.79|430.49|5918
1736848800000|2025-01-14 10:00:00|440.77|438.47|439.39|437.09|441.02|438.72|437.86|435.56|5814
1736852400000|2025-01-14 11:00:00|439.4|437.1|437.38|435.08|439.4|437.1|435.99|433.69|3817
1736856000000|2025-01-14 12:00:00|437.39|435.09|434.4|432.1|438.24|435.94|433.21|430.91|4323
1736859600000|2025-01-14 13:00:00|434.41|432.11|437.61|435.31|441.19|438.89|433.66|431.36|7497
1736863200000|2025-01-14 14:00:00|437.73|435.43|435.92|433.62|440.64|438.34|434.84|432.54|7270
1736866800000|2025-01-14 15:00:00|435.94|433.64|435.86|433.56|438.56|436.26|435.58|433.28|6352
1736870400000|2025-01-14 16:00:00|435.84|433.54|436.42|434.12|436.73|434.43|432.23|429.93|6877
1736874000000|2025-01-14 17:00:00|436.4|434.1|437.83|435.53|438|435.7|435.43|433.13|5422
1736877600000|2025-01-14 18:00:00|437.84|435.54|440.03|437.73|441.02|438.72|437.43|435.13|5202
1736881200000|2025-01-14 19:00:00|440.04|437.74|437.75|435.45|440.16|437.86|437.52|435.22|4294
1736884800000|2025-01-14 20:00:00|437.74|435.44|438.78|436.48|438.97|436.67|434.83|432.53|5816
1736888400000|2025-01-14 21:00:00|438.79|436.49|438.51|436.21|439.87|437.57|437.73|435.43|4225
1736892000000|2025-01-14 22:00:00|438.5|436.2|440.51|438.21|440.51|438.21|438.22|435.92|2310
1736895600000|2025-01-14 23:00:00|440.28|437.98|438.84|436.54|440.62|438.32|438.72|436.42|1853
1736899200000|2025-01-15 00:00:00|438.85|436.55|439.47|437.17|441.29|438.99|437.98|435.68|4635
1736902800000|2025-01-15 01:00:00|439.44|437.14|440.89|438.59|442.14|439.84|438.63|436.33|5815
1736906400000|2025-01-15 02:00:00|440.9|438.6|440.22|437.92|442.43|440.13|438.7|436.4|5599
1736910000000|2025-01-15 03:00:00|440.27|437.97|441.82|439.52|441.83|439.53|439.12|436.82|5796
1736913600000|2025-01-15 04:00:00|441.83|439.53|441.07|438.77|443.07|440.77|440.45|438.15|5025
1736917200000|2025-01-15 05:00:00|440.73|438.43|440.04|437.74|440.73|438.43|439.32|437.02|3968
1736920800000|2025-01-15 06:00:00|440.05|437.75|439.81|437.51|440.41|438.11|438.22|435.92|4457
1736924400000|2025-01-15 07:00:00|439.82|437.52|440.45|438.15|442.38|440.08|439.66|437.36|4558
1736928000000|2025-01-15 08:00:00|440.48|438.18|438.65|436.35|441.52|439.22|438.61|436.31|5461
1736931600000|2025-01-15 09:00:00|438.66|436.36|433.4|431.1|439.07|436.77|432.98|430.68|6129
1736935200000|2025-01-15 10:00:00|433.43|431.13|435.47|433.17|436.86|434.56|433.28|430.98|3705
1736938800000|2025-01-15 11:00:00|435.52|433.22|434.8|432.5|435.64|433.34|432.19|429.89|4963
1736942400000|2025-01-15 12:00:00|434.82|432.52|434.81|432.51|435.89|433.59|432.94|430.64|4697
1736946000000|2025-01-15 13:00:00|434.82|432.52|446.53|444.23|447.08|444.78|434.74|432.44|6911
1736949600000|2025-01-15 14:00:00|446.52|444.22|448.66|446.36|448.73|446.43|443.01|440.71|8075
1736953200000|2025-01-15 15:00:00|448.7|446.4|447.31|445.01|450.99|448.69|447.08|444.78|9132
1736956800000|2025-01-15 16:00:00|447.33|445.03|445.97|443.67|449.98|447.68|445.88|443.58|7745
1736960400000|2025-01-15 17:00:00|445.99|443.69|441.05|438.75|446.89|444.59|440.66|438.36|5480
1736964000000|2025-01-15 18:00:00|441.1|438.8|446.39|444.09|446.48|444.18|441.09|438.79|3765
1736967600000|2025-01-15 19:00:00|446.38|444.08|449.72|447.42|450.13|447.83|446.27|443.97|4543
1736971200000|2025-01-15 20:00:00|449.73|447.43|449.9|447.6|455.66|453.36|449.36|447.06|4962
1736974800000|2025-01-15 21:00:00|449.88|447.58|451.13|448.83|452.84|450.54|449.88|447.58|3426
1736978400000|2025-01-15 22:00:00|451.67|449.37|457.48|455.18|458.18|455.88|450.33|448.03|2261
1736982000000|2025-01-15 23:00:00|457.49|455.19|461.41|459.11|464.21|461.91|456.2|453.9|5092
1736985600000|2025-01-16 00:00:00|461.42|459.12|458.4|456.1|464.19|461.89|453.43|451.13|6949
1736989200000|2025-01-16 01:00:00|458.43|456.13|462.36|460.06|468.3|466|458.36|456.06|6172
1736992800000|2025-01-16 02:00:00|462.34|460.04|458.39|456.09|462.34|460.04|456.35|454.05|5209
1736996400000|2025-01-16 03:00:00|458.4|456.1|462.39|460.09|462.78|460.48|456.68|454.38|4899
1737000000000|2025-01-16 04:00:00|462.4|460.1|462.75|460.45|465.53|463.23|461.01|458.71|2799
1737003600000|2025-01-16 05:00:00|462.73|460.43|458.35|456.05|462.73|460.43|458.26|455.96|2772
1737007200000|2025-01-16 06:00:00|458.36|456.06|459.94|457.64|460.5|458.2|458.23|455.93|2079
1737010800000|2025-01-16 07:00:00|460|457.7|458.76|456.46|460.64|458.34|458.23|455.93|2638
1737014400000|2025-01-16 08:00:00|458.77|456.47|454.4|452.1|459.94|457.64|452.06|449.76|4258
1737018000000|2025-01-16 09:00:00|454.42|452.12|456.06|453.76|456.19|453.89|452.65|450.35|3984
1737021600000|2025-01-16 10:00:00|456.07|453.77|457.27|454.97|457.75|455.45|454.85|452.55|2963
1737025200000|2025-01-16 11:00:00|457.28|454.98|457.75|455.45|458.04|455.74|453.27|450.97|5601
1737028800000|2025-01-16 12:00:00|457.73|455.43|462.69|460.39|463.2|460.9|456.07|453.77|3656
1737032400000|2025-01-16 13:00:00|462.58|460.28|458.4|456.1|464.66|462.36|456.71|454.41|8032
1737036000000|2025-01-16 14:00:00|458.39|456.09|451.4|449.1|460.91|458.61|448.01|445.71|3989
1737039600000|2025-01-16 15:00:00|454.75|452.45|463.73|461.43|463.87|461.57|453.81|451.51|3801
1737043200000|2025-01-16 16:00:00|463.72|461.42|465.97|463.67|469.73|467.43|463.42|461.12|5103
1737046800000|2025-01-16 17:00:00|465.92|463.62|469.94|467.64|472.54|470.24|463.92|461.62|4456
1737050400000|2025-01-16 18:00:00|469.93|467.63|465.05|462.75|472.54|470.24|465.01|462.71|3219
1737054000000|2025-01-16 19:00:00|464.97|462.67|469.34|467.04|469.45|467.15|464.28|461.98|2633
1737057600000|2025-01-16 20:00:00|469.35|467.05|468.83|466.53|471.42|469.12|467.06|464.76|3125
1737061200000|2025-01-16 21:00:00|468.85|466.55|465.2|462.9|469.24|466.94|464.19|461.89|1886
1737064800000|2025-01-16 22:00:00|465.21|462.91|461.11|458.81|465.63|463.33|459.49|457.19|2613
1737068400000|2025-01-16 23:00:00|461.1|458.8|462.7|460.4|463.69|461.39|460.31|458.01|3466
1737072000000|2025-01-17 00:00:00|462.78|460.48|470.56|468.26|471.67|469.37|462.77|460.47|3400
1737075600000|2025-01-17 01:00:00|470.46|468.16|475.86|473.56|476.47|474.17|467.73|465.43|3622
1737079200000|2025-01-17 02:00:00|475.89|473.59|473.23|470.93|477.99|475.69|471.59|469.29|3632
1737082800000|2025-01-17 03:00:00|473.22|470.92|477.5|475.2|478.13|475.83|472.5|470.2|2617
1737086400000|2025-01-17 04:00:00|477.49|475.19|480.86|478.56|481.64|479.34|476.65|474.35|3208
1737090000000|2025-01-17 05:00:00|480.87|478.57|480.87|478.57|484.44|482.14|479.33|477.03|3636
1737093600000|2025-01-17 06:00:00|480.86|478.56|481.16|478.86|483.34|481.04|480.35|478.05|2534
1737097200000|2025-01-17 07:00:00|481.17|478.87|478.9|476.6|481.76|479.46|478.65|476.35|2860
1737100800000|2025-01-17 08:00:00|478.91|476.61|480.45|478.15|481.5|479.2|477.49|475.19|3745
1737104400000|2025-01-17 09:00:00|480.44|478.14|482.95|480.65|484.26|481.96|478.93|476.63|2750
1737108000000|2025-01-17 10:00:00|482.94|480.64|483.87|481.57|485.15|482.85|482.71|480.41|2714
1737111600000|2025-01-17 11:00:00|483.88|481.58|481.78|479.48|484.26|481.96|481.67|479.37|2392
1737115200000|2025-01-17 12:00:00|481.77|479.47|483.65|481.35|483.98|481.68|480.99|478.69|3055
1737118800000|2025-01-17 13:00:00|483.72|481.42|483.4|481.1|486.18|483.88|482.82|480.52|2510
1737122400000|2025-01-17 14:00:00|483.39|481.09|483.05|480.75|485.66|483.36|480.57|478.27|4174
1737126000000|2025-01-17 15:00:00|483.31|481.01|482.81|480.51|487.21|484.91|479.79|477.49|4890
1737129600000|2025-01-17 16:00:00|482.88|480.58|486.72|484.42|487.26|484.96|482.39|480.09|3981
1737133200000|2025-01-17 17:00:00|486.74|484.44|491.39|489.09|491.97|489.67|485.3|483|4179
1737136800000|2025-01-17 18:00:00|491.38|489.08|496.08|493.78|499.18|496.88|491.2|488.9|4089
1737140400000|2025-01-17 19:00:00|496.06|493.76|500.57|498.27|501.29|498.99|493.96|491.66|4319
1737144000000|2025-01-17 20:00:00|500.63|498.33|498.36|496.06|501.72|499.42|498.34|496.04|2965
1737147600000|2025-01-17 21:00:00|495.46|493.16|493.96|491.66|495.74|493.44|492.92|490.62|1833
1737187200000|2025-01-18 08:00:00|464.92|462.62|466.17|463.87|466.69|464.39|459.07|456.77|4272
1737190800000|2025-01-18 09:00:00|466.18|463.88|465.43|463.13|466.79|464.49|462.7|460.4|3442
1737194400000|2025-01-18 10:00:00|465.42|463.12|463.74|461.44|466.62|464.32|459.95|457.65|3994
1737198000000|2025-01-18 11:00:00|463.66|461.36|470.38|468.08|470.58|468.28|461.45|459.15|3866
1737201600000|2025-01-18 12:00:00|470.15|467.85|466.61|464.31|471.2|468.9|466.21|463.91|3250
1737205200000|2025-01-18 13:00:00|466.57|464.27|472.77|470.47|472.79|470.49|464.85|462.55|3279
1737208800000|2025-01-18 14:00:00|472.69|470.39|466.36|464.06|472.87|470.57|466.15|463.85|3186
1737212400000|2025-01-18 15:00:00|466.4|464.1|467.85|465.55|471.49|469.19|463.83|461.53|3765
1737216000000|2025-01-18 16:00:00|467.84|465.54|460.81|458.51|469.22|466.92|460.71|458.41|3978
1737219600000|2025-01-18 17:00:00|460.69|458.39|463.31|461.01|465.87|463.57|460.22|457.92|4155
1737223200000|2025-01-18 18:00:00|463.28|460.98|464.91|462.61|468.4|466.1|462.79|460.49|3627
1737226800000|2025-01-18 19:00:00|464.89|462.59|467.45|465.15|467.89|465.59|464.29|461.99|2108
1737230400000|2025-01-18 20:00:00|467.46|465.16|463.64|461.34|467.9|465.6|461.98|459.68|2002
1737234000000|2025-01-18 21:00:00|463.72|461.42|462.74|460.44|465.01|462.71|462.34|460.04|1848
1737237600000|2025-01-18 22:00:00|462.73|460.43|463.52|461.22|466.04|463.74|462.23|459.93|1366
1737241200000|2025-01-18 23:00:00|463.51|461.21|467.12|464.82|468.49|466.19|463.4|461.1|2868
1737244800000|2025-01-19 00:00:00|467.11|464.81|465.98|463.68|468.75|466.45|465.17|462.87|2939
1737248400000|2025-01-19 01:00:00|465.99|463.69|469.47|467.17|470.67|468.37|465.73|463.43|3100
1737252000000|2025-01-19 02:00:00|469.48|467.18|469.9|467.6|471.95|469.65|468.37|466.07|3085
1737255600000|2025-01-19 03:00:00|469.89|467.59|464.08|461.78|470.11|467.81|463.9|461.6|2946
1737259200000|2025-01-19 04:00:00|464.09|461.79|458.07|455.77|464.09|461.79|457.72|455.42|4124
1737262800000|2025-01-19 05:00:00|458.08|455.78|459.69|457.39|459.99|457.69|453.71|451.41|3894
1737266400000|2025-01-19 06:00:00|459.66|457.36|458.82|456.52|461.14|458.84|457.81|455.51|3024
1737270000000|2025-01-19 07:00:00|458.83|456.53|458.38|456.08|459.88|457.58|454.73|452.43|3344
1737273600000|2025-01-19 08:00:00|458.37|456.07|447.99|445.69|458.47|456.17|447.59|445.29|4271
1737277200000|2025-01-19 09:00:00|447.83|445.53|452.03|449.73|452.06|449.76|440.52|438.22|6032
1737280800000|2025-01-19 10:00:00|451.99|449.69|447.62|445.32|452|449.7|446.7|444.4|4130
1737284400000|2025-01-19 11:00:00|447.59|445.29|438.96|436.66|448.53|446.23|437.77|435.47|4450
1737288000000|2025-01-19 12:00:00|438.97|436.67|449.23|446.93|449.68|447.38|438.43|436.13|4374
1737291600000|2025-01-19 13:00:00|449.22|446.92|453|450.7|453.44|451.14|448.24|445.94|3925
1737295200000|2025-01-19 14:00:00|453.01|450.71|461.25|458.95|462.58|460.28|451.73|449.43|5359
1737298800000|2025-01-19 15:00:00|461.26|458.96|462.07|459.77|464.93|462.63|460.15|457.85|3908
1737302400000|2025-01-19 16:00:00|462.01|459.71|458.87|456.57|464.41|462.11|458.28|455.98|2940
1737306000000|2025-01-19 17:00:00|458.86|456.56|463.52|461.22|463.79|461.49|456.84|454.54|2799
1737309600000|2025-01-19 18:00:00|463.5|461.2|463.08|460.78|464.48|462.18|461.21|458.91|2455
1737313200000|2025-01-19 19:00:00|463.07|460.77|463.45|461.15|463.45|461.15|460.73|458.43|2436
1737316800000|2025-01-19 20:00:00|463.46|461.16|461|455.7|466.01|463.71|459.65|454.35|3532
1737320400000|2025-01-19 21:00:00|461.02|455.72|443.33|438.03|461.4|456.1|441.88|436.58|5441
1737324000000|2025-01-19 22:00:00|443.25|437.95|438.47|435.77|447.58|444.88|426.9|424.2|5663
1737327600000|2025-01-19 23:00:00|438.48|435.78|428.43|425.73|438.48|435.78|419.79|417.09|6532
1737331200000|2025-01-20 00:00:00|428.3|425.6|417.7|415|428.44|425.74|416.76|414.06|6868
1737334800000|2025-01-20 01:00:00|417.69|414.99|424.01|421.31|426.51|423.81|417.69|414.99|5732
1737338400000|2025-01-20 02:00:00|424.02|421.32|431.68|428.98|436.38|433.68|423.06|420.36|4363
1737342000000|2025-01-20 03:00:00|431.67|428.97|433.6|430.9|434.24|431.54|429.24|426.54|3658
1737345600000|2025-01-20 04:00:00|433.54|430.84|434.36|431.66|436.79|434.09|430.87|428.17|3126
1737349200000|2025-01-20 05:00:00|434.27|431.57|433.6|430.9|437.89|435.19|432.52|429.82|3608
1737352800000|2025-01-20 06:00:00|433.61|430.91|457.06|454.36|459.63|456.93|432.71|430.01|4166
1737356400000|2025-01-20 07:00:00|457|454.3|463.36|460.66|482.27|478.79|456.21|453.51|6272
1737360000000|2025-01-20 08:00:00|463.38|460.68|463.2|460.5|468.04|465.34|461.63|458.93|3457
1737363600000|2025-01-20 09:00:00|463.19|460.49|458.69|455.99|468.11|465.41|458.21|455.51|3673
1737367200000|2025-01-20 10:00:00|458.8|456.1|455.54|452.84|460.72|458.02|453.65|450.95|3673
1737370800000|2025-01-20 11:00:00|455.57|452.87|456.07|453.37|457.11|454.41|453.17|450.47|3432
1737374400000|2025-01-20 12:00:00|456.1|453.4|447.62|444.92|457.45|454.75|440.34|437.64|4843
1737378000000|2025-01-20 13:00:00|447.68|444.98|451.07|448.37|452.4|449.7|445.64|442.94|4590
1737381600000|2025-01-20 14:00:00|451.1|448.4|451.05|448.35|452.24|449.54|448.34|445.64|3932
1737385200000|2025-01-20 15:00:00|451.04|448.34|442.28|439.58|451.04|448.34|440.31|437.61|4608
1737388800000|2025-01-20 16:00:00|442.29|439.59|447.72|445.02|448.15|445.45|434.88|432.18|4589
1737392400000|2025-01-20 17:00:00|447.68|444.98|432.12|429.42|447.85|445.15|422|419.3|6923
1737396000000|2025-01-20 18:00:00|431.99|429.29|440.28|437.58|441.81|439.11|431.55|428.85|4888
1737399600000|2025-01-20 19:00:00|440.46|437.76|439.04|436.34|440.86|438.16|436.41|433.71|4169
1737403200000|2025-01-20 20:00:00|439.06|436.36|437.5|434.8|439.52|436.82|435.96|433.26|3374
1737406800000|2025-01-20 21:00:00|437.49|434.79|430.38|427.68|438.25|435.55|430.17|427.47|3260
1737410400000|2025-01-20 22:00:00|430.36|427.66|436.44|433.74|436.91|434.21|427.33|424.63|3079
1737414000000|2025-01-20 23:00:00|436.46|433.76|431.64|428.94|436.75|434.05|430.79|428.09|4508
1737417600000|2025-01-21 00:00:00|431.65|428.95|425.45|422.75|432.68|429.98|425.17|422.47|4730
1737421200000|2025-01-21 01:00:00|425.46|422.76|426.47|423.77|429.96|427.26|422.99|420.29|4680
1737424800000|2025-01-21 02:00:00|426.48|423.78|428.73|426.03|428.77|426.07|423.63|420.93|4476
1737428400000|2025-01-21 03:00:00|428.74|426.04|428.12|425.42|430.51|427.81|426.59|423.89|3428
1737432000000|2025-01-21 04:00:00|428.13|425.43|426.17|423.47|428.15|425.45|420.73|418.03|4053
1737435600000|2025-01-21 05:00:00|426.07|423.37|423.36|420.66|426.81|424.11|422.64|419.94|3399
1737439200000|2025-01-21 06:00:00|423.39|420.69|426.17|423.47|428.05|425.35|421.66|418.96|3770
1737442800000|2025-01-21 07:00:00|426.18|423.48|429.89|427.19|432.41|429.71|424.59|421.89|3104
1737446400000|2025-01-21 08:00:00|429.9|427.2|432.27|429.57|433.04|430.34|428.41|425.71|3181
1737450000000|2025-01-21 09:00:00|432.26|429.56|431.02|428.32|434.33|431.63|429.47|426.77|3380
1737453600000|2025-01-21 10:00:00|431.03|428.33|435.44|432.74|435.66|432.96|430.65|427.95|2799
1737457200000|2025-01-21 11:00:00|435.4|432.7|440|437.3|440.36|437.66|434.61|431.91|3367
1737460800000|2025-01-21 12:00:00|440.04|437.34|439.99|437.29|445.31|442.61|439.04|436.34|3049
1737464400000|2025-01-21 13:00:00|440.06|437.36|440.46|437.76|441.19|438.49|437.82|435.12|2670
1737468000000|2025-01-21 14:00:00|440.47|437.77|438.44|435.74|443.85|441.15|437.07|434.37|3389
1737471600000|2025-01-21 15:00:00|438.45|435.75|441.18|438.48|441.77|439.07|436.13|433.43|4948
1737475200000|2025-01-21 16:00:00|441.15|438.45|444.93|442.23|448.86|446.16|440.79|438.09|4143
1737478800000|2025-01-21 17:00:00|444.9|442.2|450.15|447.45|450.27|447.57|444.38|441.68|2989
1737482400000|2025-01-21 18:00:00|450.03|447.33|452.4|449.7|453.45|450.75|448.76|446.06|2719
1737486000000|2025-01-21 19:00:00|452.39|449.69|455.15|452.45|455.17|452.47|450.1|447.4|2254
1737489600000|2025-01-21 20:00:00|455.14|452.44|453.13|450.43|455.95|453.25|451.97|449.27|3074
1737493200000|2025-01-21 21:00:00|453.14|450.44|453.59|450.89|454.58|451.88|451.7|449|4057
1737496800000|2025-01-21 22:00:00|453.56|450.86|449.48|446.78|453.63|450.93|449.39|446.69|2629
1737500400000|2025-01-21 23:00:00|449.49|446.79|447.86|445.16|449.72|447.02|446.37|443.67|4119
1737504000000|2025-01-22 00:00:00|447.85|445.15|452.06|449.36|452.29|449.59|447.56|444.86|3513
1737507600000|2025-01-22 01:00:00|452|449.3|449.83|447.13|452.62|449.92|448.54|445.84|2197
1737511200000|2025-01-22 02:00:00|449.82|447.12|450.65|447.95|452.43|449.73|447.86|445.16|2163
1737514800000|2025-01-22 03:00:00|450.64|447.94|450.87|448.17|452.05|449.35|450.26|447.56|1888
1737518400000|2025-01-22 04:00:00|450.86|448.16|449.8|447.1|452.03|449.33|447.97|445.27|1917
1737522000000|2025-01-22 05:00:00|449.79|447.09|448.66|445.96|451.08|448.38|448.54|445.84|2779
1737525600000|2025-01-22 06:00:00|448.65|445.95|450.78|448.08|451.18|448.48|447.84|445.14|2229
1737529200000|2025-01-22 07:00:00|450.77|448.07|447.35|444.65|450.9|448.2|446.54|443.84|2201
1737532800000|2025-01-22 08:00:00|447.36|444.66|449.13|446.43|449.14|446.44|444.19|441.49|2729
1737536400000|2025-01-22 09:00:00|449.14|446.44|445.69|442.99|449.14|446.44|445.19|442.49|2442
1737540000000|2025-01-22 10:00:00|445.7|443|446.58|443.88|446.79|444.09|443.93|441.23|2241
1737543600000|2025-01-22 11:00:00|446.66|443.96|447.37|444.67|448.65|445.95|445|442.3|1852
1737547200000|2025-01-22 12:00:00|447.43|444.73|446.4|443.7|448.78|446.08|446|443.3|3323
1737550800000|2025-01-22 13:00:00|446.28|443.58|441.12|438.42|446.33|443.63|439.82|437.12|2594
1737554400000|2025-01-22 14:00:00|441.11|438.41|441.98|439.28|444.32|441.62|438.61|435.91|3346
1737558000000|2025-01-22 15:00:00|441.99|439.29|441.57|438.87|444.95|442.25|440.28|437.58|4012
1737561600000|2025-01-22 16:00:00|441.56|438.86|442.38|439.68|443.57|440.87|439.14|436.44|3057
1737565200000|2025-01-22 17:00:00|442.37|439.67|445.85|443.15|446.16|443.46|442.19|439.49|2284
1737568800000|2025-01-22 18:00:00|445.86|443.16|440.39|437.69|447.03|444.33|439.62|436.92|2760
1737572400000|2025-01-22 19:00:00|440.37|437.67|441.82|439.12|444.17|441.47|440.23|437.53|2543
1737576000000|2025-01-22 20:00:00|441.83|439.13|440.39|437.69|442.92|440.22|439.75|437.05|2474
1737579600000|2025-01-22 21:00:00|440.4|437.7|438.99|436.29|440.66|437.96|437.57|434.87|2243
1737583200000|2025-01-22 22:00:00|438.98|436.28|436.39|433.69|440.93|438.23|436.33|433.63|1868
1737586800000|2025-01-22 23:00:00|436.45|433.75|436.49|433.79|437.8|435.1|434.91|432.21|2602
1737590400000|2025-01-23 00:00:00|436.5|433.8|434.95|432.25|437.44|434.74|433.91|431.21|2573
1737594000000|2025-01-23 01:00:00|434.9|432.2|432.2|429.5|436|433.3|431.66|428.96|2844
1737597600000|2025-01-23 02:00:00|432.21|429.51|432.17|429.47|432.54|429.84|427.53|424.83|2957
1737601200000|2025-01-23 03:00:00|432.13|429.43|432.98|430.28|435.52|432.82|431.53|428.83|2067
1737604800000|2025-01-23 04:00:00|432.99|430.29|430.77|428.07|433.4|430.7|429.54|426.84|2368
1737608400000|2025-01-23 05:00:00|430.76|428.06|433.55|430.85|433.74|431.04|430.75|428.05|2374
1737612000000|2025-01-23 06:00:00|433.48|430.78|430.05|427.35|433.65|430.95|429.97|427.27|2288
1737615600000|2025-01-23 07:00:00|430.04|427.34|432.66|429.96|432.73|430.03|428.95|426.25|2436
1737619200000|2025-01-23 08:00:00|432.65|429.95|429.9|427.2|433.83|431.13|429.63|426.93|2199
1737622800000|2025-01-23 09:00:00|429.93|427.23|428.91|426.21|432.3|429.6|428.19|425.49|2354
1737626400000|2025-01-23 10:00:00|429.01|426.31|428.95|426.25|431.43|428.73|427.69|424.99|2491
1737630000000|2025-01-23 11:00:00|428.96|426.26|429.61|426.91|430.51|427.81|427.75|425.05|1917
1737633600000|2025-01-23 12:00:00|429.62|426.92|427.91|425.21|430.34|427.64|426.42|423.72|3520
1737637200000|2025-01-23 13:00:00|427.92|425.22|432.61|429.91|433.7|431|427.21|424.51|3413
1737640800000|2025-01-23 14:00:00|432.54|429.84|439.82|437.12|441.83|439.13|430.78|428.08|3505
1737644400000|2025-01-23 15:00:00|439.94|437.24|441.51|438.81|442.15|439.45|434.57|431.87|5363
1737648000000|2025-01-23 16:00:00|441.53|438.83|442.82|440.12|448.8|446.1|441.48|438.78|4737
1737651600000|2025-01-23 17:00:00|442.79|440.09|443.8|441.1|444|441.3|438.21|435.51|4673
1737655200000|2025-01-23 18:00:00|443.82|441.12|437.43|434.73|444.14|441.44|437.35|434.65|3413
1737658800000|2025-01-23 19:00:00|437.44|434.74|433.35|430.65|437.67|434.97|431.56|428.86|4325
1737662400000|2025-01-23 20:00:00|433.33|430.63|436.29|433.59|443.93|441.23|431.27|428.57|5716
1737666000000|2025-01-23 21:00:00|436.28|433.58|430.96|428.26|437.21|434.51|428.91|426.21|4114
1737669600000|2025-01-23 22:00:00|430.98|428.28|437.63|434.93|438.62|435.92|430.2|427.5|2846
1737673200000|2025-01-23 23:00:00|437.64|434.94|438.74|436.04|440.34|437.64|436.01|433.31|2982
1737676800000|2025-01-24 00:00:00|438.73|436.03|430.13|427.43|439.99|437.29|429.84|427.14|3169
1737680400000|2025-01-24 01:00:00|430.28|427.58|429.18|426.48|433.45|430.75|428.27|425.57|2944
1737684000000|2025-01-24 02:00:00|429.19|426.49|429.8|427.1|431.53|428.83|427.7|425|3133
1737687600000|2025-01-24 03:00:00|429.84|427.14|432.37|429.67|435.32|432.62|428.8|426.1|3702
1737691200000|2025-01-24 04:00:00|432.36|429.66|435.87|433.17|436.3|433.6|431.63|428.93|3119
1737694800000|2025-01-24 05:00:00|435.8|433.1|442.06|439.36|442.15|439.45|435.4|432.7|2983
1737698400000|2025-01-24 06:00:00|442.17|439.47|437.87|435.17|442.99|440.29|437.29|434.59|3104
1737702000000|2025-01-24 07:00:00|437.86|435.16|437.9|435.2|439.35|436.65|435.51|432.81|2673
1737705600000|2025-01-24 08:00:00|437.91|435.21|440.96|438.26|441.43|438.73|437.24|434.54|2304
1737709200000|2025-01-24 09:00:00|440.89|438.19|440.68|437.98|442.45|439.75|439.35|436.65|1858
1737712800000|2025-01-24 10:00:00|440.57|437.87|443.46|440.76|443.56|440.86|439.23|436.53|2421
1737716400000|2025-01-24 11:00:00|443.47|440.77|442.01|439.31|443.59|440.89|441.47|438.77|2010
1737720000000|2025-01-24 12:00:00|442.09|439.39|442.62|439.92|442.82|440.12|440.56|437.86|2288
1737723600000|2025-01-24 13:00:00|442.64|439.94|441.1|438.4|444.16|441.46|440.48|437.78|2786
1737727200000|2025-01-24 14:00:00|441.12|438.42|441.45|438.75|444|441.3|439.05|436.35|3510
1737730800000|2025-01-24 15:00:00|441.43|438.73|440.39|437.69|442.61|439.91|437.27|434.57|3886
1737734400000|2025-01-24 16:00:00|440.38|437.68|439.04|436.34|442.35|439.65|438.8|436.1|3374
1737738000000|2025-01-24 17:00:00|439.03|436.33|440.88|438.18|442.3|439.6|437.53|434.83|4041
1737741600000|2025-01-24 18:00:00|440.87|438.17|440.17|437.47|441.79|439.09|439.48|436.78|4190
1737745200000|2025-01-24 19:00:00|440.13|437.43|439.12|436.42|441.15|438.45|438.3|435.6|3837
1737748800000|2025-01-24 20:00:00|439.11|436.41|433.03|430.33|440.01|437.31|432.93|430.23|5110
1737752400000|2025-01-24 21:00:00|433.07|430.37|435.32|432.62|436.64|433.94|432.4|429.7|4432
1737792000000|2025-01-25 08:00:00|438|435.3|437.2|434.5|440.24|437.54|435.73|433.03|2360
1737795600000|2025-01-25 09:00:00|437.21|434.51|435.99|433.29|437.46|434.76|435.11|432.41|2322
1737799200000|2025-01-25 10:00:00|436|433.3|436.37|433.67|436.71|434.01|434.89|432.19|2491
1737802800000|2025-01-25 11:00:00|436.41|433.71|436.5|433.8|436.73|434.03|434.06|431.36|2227
1737806400000|2025-01-25 12:00:00|436.51|433.81|438.33|435.63|438.7|436|435.81|433.11|2378
1737810000000|2025-01-25 13:00:00|438.32|435.62|441.53|438.83|442.26|439.56|438.05|435.35|2766
1737813600000|2025-01-25 14:00:00|441.58|438.88|442.25|439.55|442.48|439.78|440.3|437.6|2606
1737817200000|2025-01-25 15:00:00|442.26|439.56|444.56|441.86|445.08|442.38|441.87|439.17|3201
1737820800000|2025-01-25 16:00:00|444.54|441.84|454.37|451.67|456.3|453.6|444.54|441.84|3862
1737824400000|2025-01-25 17:00:00|454.36|451.66|446.98|444.28|454.74|452.04|444.73|442.03|3862
1737828000000|2025-01-25 18:00:00|446.97|444.27|449.08|446.38|450.13|447.43|446.96|444.26|2757
1737831600000|2025-01-25 19:00:00|449.12|446.42|451.16|448.46|452.67|449.97|449.12|446.42|2583
1737835200000|2025-01-25 20:00:00|451.15|448.45|450.34|447.64|453.48|450.78|450.31|447.61|2253
1737838800000|2025-01-25 21:00:00|450.36|447.66|449.87|447.17|451.04|448.34|449|446.3|2465
1737842400000|2025-01-25 22:00:00|449.86|447.16|448.57|445.87|450.55|447.85|447.98|445.28|2018
1737846000000|2025-01-25 23:00:00|448.55|445.85|446.71|444.01|449.29|446.59|445.97|443.27|2869
1737849600000|2025-01-26 00:00:00|446.72|444.02|447.77|445.07|449.38|446.68|445.73|443.03|3138
1737853200000|2025-01-26 01:00:00|447.76|445.06|446.34|443.64|448.69|445.99|446.07|443.37|2907
1737856800000|2025-01-26 02:00:00|446.33|443.63|444.98|442.28|446.41|443.71|443.79|441.09|2962
1737860400000|2025-01-26 03:00:00|445|442.3|444.19|441.49|445.97|443.27|443.71|441.01|2559
1737864000000|2025-01-26 04:00:00|444.2|441.5|445.71|443.01|446.86|444.16|444.14|441.44|2551
1737867600000|2025-01-26 05:00:00|445.7|443|444.09|441.39|445.82|443.12|443.45|440.75|1809
1737871200000|2025-01-26 06:00:00|444.1|441.4|443.39|440.69|444.44|441.74|442.64|439.94|2144
1737874800000|2025-01-26 07:00:00|443.43|440.73|442.97|440.27|443.88|441.18|441.55|438.85|2300
1737878400000|2025-01-26 08:00:00|442.96|440.26|441.62|438.92|443.23|440.53|440.28|437.58|2368
1737882000000|2025-01-26 09:00:00|441.61|438.91|437.87|435.17|441.7|439|436.8|434.1|2184
1737885600000|2025-01-26 10:00:00|437.82|435.12|438.28|435.58|438.7|436|437.1|434.4|1843
1737889200000|2025-01-26 11:00:00|438.29|435.59|440.44|437.74|440.76|438.06|437.7|435|1573
1737892800000|2025-01-26 12:00:00|440.43|437.73|439.4|436.7|440.43|437.73|438.1|435.4|1689
1737896400000|2025-01-26 13:00:00|439.39|436.69|438.38|435.68|439.52|436.82|437.58|434.88|1665
1737900000000|2025-01-26 14:00:00|438.37|435.67|438.82|436.12|439.21|436.51|436.31|433.61|1516
1737903600000|2025-01-26 15:00:00|438.83|436.13|437.36|434.66|439.14|436.44|437.18|434.48|1733
1737907200000|2025-01-26 16:00:00|437.35|434.65|436.51|433.81|437.92|435.22|435.94|433.24|2102
1737910800000|2025-01-26 17:00:00|436.5|433.8|437.16|434.46|437.86|435.16|435.88|433.18|2093
1737914400000|2025-01-26 18:00:00|437.15|434.45|437.96|435.26|438.9|436.2|436.51|433.81|1811
1737918000000|2025-01-26 19:00:00|437.97|435.27|439.24|436.54|439.41|436.71|437.7|435|1303
1737921600000|2025-01-26 20:00:00|439.23|436.53|438.13|432.43|439.74|436.54|437.8|432.3|1844
1737925200000|2025-01-26 21:00:00|438.16|432.46|436.19|430.49|438.66|432.96|436.19|430.49|2397
1737928800000|2025-01-26 22:00:00|436.08|430.38|434.62|431.92|436.19|433.49|432.32|429.62|2624
1737932400000|2025-01-26 23:00:00|434.57|431.87|426.41|423.71|434.57|431.87|426.04|423.34|4474
1737936000000|2025-01-27 00:00:00|426.4|423.7|423.42|420.72|428.92|426.22|421.74|419.04|4049
1737939600000|2025-01-27 01:00:00|423.43|420.73|420.59|417.89|424.72|422.02|419.82|417.12|4227
1737943200000|2025-01-27 02:00:00|420.49|417.79|416.8|414.1|420.49|417.79|414.96|412.26|4130
1737946800000|2025-01-27 03:00:00|416.79|414.09|422.07|419.37|423.11|420.41|415.84|413.14|3126
1737950400000|2025-01-27 04:00:00|422.08|419.38|417.08|414.38|422.09|419.39|416.79|414.09|3552
1737954000000|2025-01-27 05:00:00|417.18|414.48|415.18|412.48|417.95|415.25|412.47|409.77|3562
1737957600000|2025-01-27 06:00:00|415.19|412.49|408.18|405.48|416.5|413.8|407.49|404.79|3376
1737961200000|2025-01-27 07:00:00|408.25|405.55|406.34|403.64|409.71|407.01|399.14|396.44|3688
1737964800000|2025-01-27 08:00:00|406.33|403.63|403.95|401.25|406.46|403.76|399.56|396.86|3267
1737968400000|2025-01-27 09:00:00|404.08|401.38|406.3|403.6|407.52|404.82|403.04|400.34|3213
1737972000000|2025-01-27 10:00:00|406.29|403.59|399.77|397.07|406.37|403.67|398.34|395.64|3705
1737975600000|2025-01-27 11:00:00|399.78|397.08|403.42|400.72|405.95|403.25|399.78|397.08|2897
1737979200000|2025-01-27 12:00:00|403.43|400.73|411.46|408.76|413.18|410.48|402.82|400.12|3289
1737982800000|2025-01-27 13:00:00|411.49|408.79|412.26|409.56|416.99|414.29|410.79|408.09|3800
1737986400000|2025-01-27 14:00:00|412.23|409.53|419.57|416.87|420.29|417.59|410.08|407.38|3560
1737990000000|2025-01-27 15:00:00|419.39|416.69|419.82|417.12|422.06|419.36|416.12|413.42|3476
1737993600000|2025-01-27 16:00:00|419.86|417.16|413.82|411.12|421.5|418.8|412.89|410.19|3426
1737997200000|2025-01-27 17:00:00|413.74|411.04|411.57|408.87|415.72|413.02|409.74|407.04|3168
1738000800000|2025-01-27 18:00:00|411.43|408.73|409.95|407.25|414.23|411.53|408.39|405.69|2876
1738004400000|2025-01-27 19:00:00|409.99|407.29|413.72|411.02|415.37|412.67|409.99|407.29|2835
1738008000000|2025-01-27 20:00:00|413.73|411.03|425.11|422.41|425.74|423.04|413.73|411.03|3134
1738011600000|2025-01-27 21:00:00|425.01|422.31|425.54|422.84|430.4|427.7|423.19|420.49|3696
1738015200000|2025-01-27 22:00:00|425.57|422.87|427.57|424.87|429.69|426.99|424.97|422.27|2706
1738018800000|2025-01-27 23:00:00|427.58|424.88|428.95|426.25|429.3|426.6|426.61|423.91|2704
1738022400000|2025-01-28 00:00:00|428.96|426.26|427.21|424.51|432.38|429.68|427.05|424.35|2362
1738026000000|2025-01-28 01:00:00|427.22|424.52|425.78|423.08|427.32|424.62|424.8|422.1|1768
1738029600000|2025-01-28 02:00:00|425.79|423.09|428.49|425.79|429.32|426.62|425.63|422.93|2245
1738033200000|2025-01-28 03:00:00|428.48|425.78|428.5|425.8|430.49|427.79|427.63|424.93|2521
1738036800000|2025-01-28 04:00:00|428.51|425.81|430.06|427.36|432.28|429.58|428.51|425.81|2116
1738040400000|2025-01-28 05:00:00|430.07|427.37|430.17|427.47|431.49|428.79|429.31|426.61|1976
1738044000000|2025-01-28 06:00:00|430.18|427.48|428.62|425.92|430.93|428.23|428.33|425.63|1989
1738047600000|2025-01-28 07:00:00|428.59|425.89|429.24|426.54|430.85|428.15|427.7|425|1999
1738051200000|2025-01-28 08:00:00|429.25|426.55|428.52|425.82|429.59|426.89|427.55|424.85|1855
1738054800000|2025-01-28 09:00:00|428.53|425.83|428.12|425.42|429.08|426.38|426.62|423.92|1950
1738058400000|2025-01-28 10:00:00|428.15|425.45|429.74|427.04|431.37|428.67|427.35|424.65|2292
1738062000000|2025-01-28 11:00:00|429.75|427.05|430.76|428.06|431.31|428.61|429.24|426.54|2065
1738065600000|2025-01-28 12:00:00|430.77|428.07|428.41|425.71|431.31|428.61|427.24|424.54|2536
1738069200000|2025-01-28 13:00:00|428.42|425.72|429.98|427.28|432.31|429.61|428.42|425.72|2199
1738072800000|2025-01-28 14:00:00|429.99|427.29|428.83|426.13|430.97|428.27|427.03|424.33|3347
1738076400000|2025-01-28 15:00:00|428.86|426.16|429.36|426.66|432.89|430.19|428.47|425.77|4168
1738080000000|2025-01-28 16:00:00|429.37|426.67|426.52|423.82|429.54|426.84|425.25|422.55|3773
1738083600000|2025-01-28 17:00:00|426.51|423.81|427.62|424.92|429.87|427.17|426.33|423.63|3328
1738087200000|2025-01-28 18:00:00|427.51|424.81|423.45|420.75|429.6|426.9|423.28|420.58|3097
1738090800000|2025-01-28 19:00:00|423.49|420.79|423.03|420.33|424.17|421.47|421.29|418.59|3188
1738094400000|2025-01-28 20:00:00|423.07|420.37|415.2|412.5|423.48|420.78|415.02|412.32|3404
1738098000000|2025-01-28 21:00:00|415.23|412.53|409.62|406.92|417.67|414.97|409.19|406.49|4336
1738101600000|2025-01-28 22:00:00|409.61|406.91|411.98|409.28|413.78|411.08|408.02|405.32|4012
1738105200000|2025-01-28 23:00:00|411.99|409.29|411.81|409.11|412.88|410.18|408.44|405.74|4002
1738108800000|2025-01-29 00:00:00|411.8|409.1|415.76|413.06|417.13|414.43|411.26|408.56|3686
1738112400000|2025-01-29 01:00:00|415.8|413.1|415.38|412.68|417.75|415.05|414.23|411.53|2835
1738116000000|2025-01-29 02:00:00|415.4|412.7|413|410.3|418.45|415.75|412.86|410.16|2533
1738119600000|2025-01-29 03:00:00|413.01|410.31|416.09|413.39|416.4|413.7|412.67|409.97|2525
1738123200000|2025-01-29 04:00:00|416.06|413.36|416.12|413.42|416.82|414.12|414.9|412.2|2375
1738126800000|2025-01-29 05:00:00|416.07|413.37|417.55|414.85|417.56|414.86|415.41|412.71|2078
1738130400000|2025-01-29 06:00:00|417.63|414.93|419.93|417.23|420.5|417.8|417.48|414.78|2207
1738134000000|2025-01-29 07:00:00|419.91|417.21|418.4|415.7|419.99|417.29|417.37|414.67|1803
1738137600000|2025-01-29 08:00:00|418.38|415.68|417.04|414.34|419.95|417.25|416.46|413.76|2250
1738141200000|2025-01-29 09:00:00|417.01|414.31|414.97|412.27|417.05|414.35|412.56|409.86|2210
1738144800000|2025-01-29 10:00:00|414.99|412.29|415.6|412.9|416.96|414.26|413.25|410.55|1870
1738148400000|2025-01-29 11:00:00|415.61|412.91|415.96|413.26|417.36|414.66|414.81|412.11|1940
1738152000000|2025-01-29 12:00:00|415.98|413.28|412.87|410.17|417.38|414.68|412.72|410.02|2187
1738155600000|2025-01-29 13:00:00|412.88|410.18|410.75|408.05|414.27|411.57|409.73|407.03|3160
1738159200000|2025-01-29 14:00:00|410.78|408.08|411.03|408.33|411.72|409.02|408.52|405.82|3473
1738162800000|2025-01-29 15:00:00|411.07|408.37|412|409.3|413.95|411.25|410.69|407.99|3283
1738166400000|2025-01-29 16:00:00|411.99|409.29|408.96|406.26|412.53|409.83|408.57|405.87|2879
1738170000000|2025-01-29 17:00:00|408.93|406.23|412.35|409.65|414.11|411.41|408.84|406.14|2684
1738173600000|2025-01-29 18:00:00|412.36|409.66|414.94|412.24|415.62|412.92|409.82|407.12|2950
1738177200000|2025-01-29 19:00:00|414.91|412.21|416.47|413.77|419.77|417.07|405.74|403.04|5395
1738180800000|2025-01-29 20:00:00|416.48|413.78|419.63|416.93|423.06|420.36|412.6|409.9|4777
1738184400000|2025-01-29 21:00:00|419.55|416.85|420.44|417.74|422.6|419.9|416.37|413.67|3685
1738188000000|2025-01-29 22:00:00|420.52|417.82|417.97|415.27|421.78|419.08|417.32|414.62|2044
1738191600000|2025-01-29 23:00:00|418.02|415.32|416.37|413.67|421.18|418.48|415.67|412.97|3018
1738195200000|2025-01-30 00:00:00|416.38|413.68|417.87|415.17|418.02|415.32|414|411.3|3038
1738198800000|2025-01-30 01:00:00|417.91|415.21|426.11|423.41|427.02|424.32|417.54|414.84|2873
1738202400000|2025-01-30 02:00:00|426.15|423.45|426.21|423.51|426.88|424.18|423.94|421.24|2732
1738206000000|2025-01-30 03:00:00|426.26|423.56|429.24|426.54|429.72|427.02|425.73|423.03|2641
1738209600000|2025-01-30 04:00:00|429.19|426.49|432.47|429.77|432.97|430.27|428.23|425.53|2515
1738213200000|2025-01-30 05:00:00|432.56|429.86|430.77|428.07|433.35|430.65|429.1|426.4|2426
1738216800000|2025-01-30 06:00:00|430.76|428.06|431.16|428.46|432.26|429.56|430.15|427.45|2205
1738220400000|2025-01-30 07:00:00|431.25|428.55|429.19|426.49|431.37|428.67|428.24|425.54|1849
1738224000000|2025-01-30 08:00:00|429.2|426.5|429.96|427.26|431.43|428.73|428.5|425.8|2077
1738227600000|2025-01-30 09:00:00|430|427.3|431.38|428.68|432.87|430.17|429.67|426.97|2600
1738231200000|2025-01-30 10:00:00|431.46|428.76|430.66|427.96|432|429.3|429.8|427.1|2166
1738234800000|2025-01-30 11:00:00|430.65|427.95|429.7|427|431.05|428.35|428.84|426.14|2021
1738238400000|2025-01-30 12:00:00|429.71|427.01|430.29|427.59|430.54|427.84|428.53|425.83|2122
1738242000000|2025-01-30 13:00:00|430.37|427.67|433.45|430.75|434.81|432.11|429.13|426.43|2968
1738245600000|2025-01-30 14:00:00|433.43|430.73|435.43|432.73|435.95|433.25|431.73|429.03|3730
1738249200000|2025-01-30 15:00:00|435.5|432.8|436.55|433.85|438.11|435.41|435.04|432.34|3962
1738252800000|2025-01-30 16:00:00|436.56|433.86|439.24|436.54|439.49|436.79|436.56|433.86|3446
1738256400000|2025-01-30 17:00:00|439.25|436.55|439.62|436.92|440.61|437.91|437.77|435.07|2902
1738260000000|2025-01-30 18:00:00|439.66|436.96|438.1|435.4|440.01|437.31|436.15|433.45|2749
1738263600000|2025-01-30 19:00:00|438.11|435.41|438.88|436.18|439.09|436.39|437.18|434.48|2451
1738267200000|2025-01-30 20:00:00|438.91|436.21|435.87|433.17|440.3|437.6|435.63|432.93|2529
1738270800000|2025-01-30 21:00:00|435.88|433.18|436.76|434.06|437.53|434.83|435.81|433.11|2179
1738274400000|2025-01-30 22:00:00|436.75|434.05|437.36|434.66|438.55|435.85|435.66|432.96|1853
1738278000000|2025-01-30 23:00:00|437.35|434.65|436.21|433.51|438.51|435.81|435.82|433.12|2541
1738281600000|2025-01-31 00:00:00|436.2|433.5|436.33|433.63|438.67|435.97|434.53|431.83|3608
1738285200000|2025-01-31 01:00:00|436.32|433.62|435.59|432.89|436.79|434.09|434.42|431.72|2796
1738288800000|2025-01-31 02:00:00|435.6|432.9|430.88|428.18|435.67|432.97|430.83|428.13|2446
1738292400000|2025-01-31 03:00:00|430.87|428.17|431.61|428.91|431.71|429.01|429.17|426.47|2582
1738296000000|2025-01-31 04:00:00|431.64|428.94|430.3|427.6|431.67|428.97|429.4|426.7|2306
1738299600000|2025-01-31 05:00:00|430.34|427.64|431.32|428.62|432.64|429.94|429.86|427.16|2146
1738303200000|2025-01-31 06:00:00|431.31|428.61|432.63|429.93|432.69|429.99|429.81|427.11|2463
1738306800000|2025-01-31 07:00:00|432.6|429.9|432.09|429.39|434.89|432.19|431.72|429.02|2644
1738310400000|2025-01-31 08:00:00|432.1|429.4|430.41|427.71|433.78|431.08|430.31|427.61|2751
1738314000000|2025-01-31 09:00:00|430.42|427.72|432.39|429.69|433.45|430.75|430.06|427.36|2455
1738317600000|2025-01-31 10:00:00|432.38|429.68|433.67|430.97|434.41|431.71|430.59|427.89|2122
1738321200000|2025-01-31 11:00:00|433.66|430.96|437.91|435.21|438.42|435.72|433.36|430.66|3497
1738324800000|2025-01-31 12:00:00|437.93|435.23|436.57|433.87|438.34|435.64|434.87|432.17|4066
1738328400000|2025-01-31 13:00:00|436.58|433.88|436.02|433.32|439.54|436.84|435.48|432.78|3039
1738332000000|2025-01-31 14:00:00|436.01|433.31|439.72|437.02|441.17|438.47|435.2|432.5|4775
1738335600000|2025-01-31 15:00:00|439.69|436.99|444.94|442.24|446.34|443.64|439.41|436.71|4656
1738339200000|2025-01-31 16:00:00|444.91|442.21|441.75|439.05|446.7|444|441.44|438.74|4913
1738342800000|2025-01-31 17:00:00|441.77|439.07|437.54|434.84|442.2|439.5|437.54|434.84|2930
1738346400000|2025-01-31 18:00:00|437.55|434.85|428.89|426.19|437.82|435.12|427.9|425.2|5081
1738350000000|2025-01-31 19:00:00|429|426.3|430.26|427.56|431.58|428.88|428.57|425.87|4602
1738353600000|2025-01-31 20:00:00|430.24|427.54|421.93|419.23|430.24|427.54|421.08|418.38|5273
1738357200000|2025-01-31 21:00:00|421.97|419.27|426.41|423.71|426.49|423.79|421.02|418.32|3699
1738396800000|2025-02-01 08:00:00|427.37|424.67|425.54|422.84|428.34|425.64|423.94|421.24|2791
1738400400000|2025-02-01 09:00:00|425.58|422.88|423.06|420.36|426.13|423.43|421.59|418.89|3002
1738404000000|2025-02-01 10:00:00|423.05|420.35|423.52|420.82|427.62|424.92|422.94|420.24|3258
1738407600000|2025-02-01 11:00:00|423.5|420.8|425.59|422.89|426.49|423.79|423.12|420.42|2445
1738411200000|2025-02-01 12:00:00|425.6|422.9|424.64|421.94|426.8|424.1|424.28|421.58|2481
1738414800000|2025-02-01 13:00:00|424.6|421.9|420.56|417.86|424.98|422.28|419.73|417.03|2782
1738418400000|2025-02-01 14:00:00|420.57|417.87|420.76|418.06|423.85|421.15|419.96|417.26|3424
1738422000000|2025-02-01 15:00:00|420.81|418.11|420.36|417.66|421.67|418.97|417.99|415.29|2979
1738425600000|2025-02-01 16:00:00|420.35|417.65|417.63|414.93|421.57|418.87|417.52|414.82|3494
1738429200000|2025-02-01 17:00:00|417.6|414.9|418.72|416.02|420.81|418.11|417.57|414.87|3321
1738432800000|2025-02-01 18:00:00|418.82|416.12|414.24|411.54|418.88|416.18|413.94|411.24|3116
1738436400000|2025-02-01 19:00:00|414.25|411.55|410.46|407.76|414.88|412.18|409.21|406.51|4153
1738440000000|2025-02-01 20:00:00|410.48|407.78|409.15|406.45|410.49|407.79|406.49|403.79|4204
1738443600000|2025-02-01 21:00:00|409.16|406.46|409.89|407.19|412.78|410.08|407.62|404.92|3339
1738447200000|2025-02-01 22:00:00|409.83|407.13|407.19|404.49|410.79|408.09|405.72|403.02|3551
1738450800000|2025-02-01 23:00:00|407.2|404.5|404.94|402.24|408.34|405.64|401.49|398.79|3991
1738454400000|2025-02-02 00:00:00|405.21|402.51|410.13|407.43|411.16|408.46|404.47|401.77|3367
1738458000000|2025-02-02 01:00:00|410.17|407.47|410.84|408.14|411.63|408.93|409.48|406.78|2676
1738461600000|2025-02-02 02:00:00|410.85|408.15|404.07|401.37|410.98|408.28|403.84|401.14|3434
1738465200000|2025-02-02 03:00:00|404.05|401.35|393.7|391|405.67|402.97|393.23|390.53|5159
1738468800000|2025-02-02 04:00:00|393.71|391.01|398.56|395.86|400.15|397.45|392.72|390.02|4475
1738472400000|2025-02-02 05:00:00|398.57|395.87|402.76|400.06|403.67|400.97|398.14|395.44|3062
1738476000000|2025-02-02 06:00:00|402.77|400.07|400.36|397.66|403.5|400.8|399.91|397.21|3557
1738479600000|2025-02-02 07:00:00|400.41|397.71|399.37|396.67|400.57|397.87|397.22|394.52|3301
1738483200000|2025-02-02 08:00:00|399.38|396.68|402.89|400.19|404.09|401.39|399.08|396.38|2979
1738486800000|2025-02-02 09:00:00|402.88|400.18|403.02|400.32|403.17|400.47|400.29|397.59|3195
1738490400000|2025-02-02 10:00:00|403.01|400.31|400.55|397.85|403.01|400.31|398.89|396.19|2038
1738494000000|2025-02-02 11:00:00|400.54|397.84|394.24|391.54|401.22|398.52|393.52|390.82|3276
1738497600000|2025-02-02 12:00:00|394.11|391.41|391.13|388.43|397.36|394.66|390.99|388.29|3394
1738501200000|2025-02-02 13:00:00|391.14|388.44|398.34|395.64|398.34|395.64|391.14|388.44|3411
1738504800000|2025-02-02 14:00:00|398.35|395.65|397.67|394.97|400.26|397.56|397.56|394.86|3037
1738508400000|2025-02-02 15:00:00|397.66|394.96|395.61|392.91|397.66|394.96|392.21|389.51|4005
1738512000000|2025-02-02 16:00:00|395.59|392.89|384.11|381.41|395.7|393|382.16|379.46|5297
1738515600000|2025-02-02 17:00:00|384.12|381.42|369.96|367.26|387.47|384.77|367.18|364.48|6809
1738519200000|2025-02-02 18:00:00|370.11|367.41|364.59|361.89|375.54|372.84|363.51|360.81|7268
1738522800000|2025-02-02 19:00:00|364.54|361.84|371.89|369.19|374.06|371.36|359.59|356.89|6164
1738526400000|2025-02-02 20:00:00|371.98|369.28|368.94|363.24|375.86|373.16|368.28|362.58|5164
1738530000000|2025-02-02 21:00:00|368.98|363.28|366.55|360.85|371.31|365.61|365.84|360.14|6021
1738533600000|2025-02-02 22:00:00|366.56|360.86|360.64|357.94|372.25|367.49|343.82|341.12|5611
1738537200000|2025-02-02 23:00:00|360.65|357.95|361.7|359|362.1|359.4|347.75|345.05|6852
1738540800000|2025-02-03 00:00:00|361.71|359.01|348.92|346.22|361.91|359.21|338.77|336.07|7179
1738544400000|2025-02-03 01:00:00|348.98|346.28|306.24|303.54|351.27|348.57|288.73|286.03|8339
1738548000000|2025-02-03 02:00:00|306.39|303.69|300.56|297.86|328.32|309.78|272.49|269.79|7545
1738551600000|2025-02-03 03:00:00|300.58|297.88|301.15|298.45|309.89|307.19|300.22|297.52|7687
1738555200000|2025-02-03 04:00:00|301.43|298.73|290.41|287.71|305.31|302.61|290.32|287.62|5309
1738558800000|2025-02-03 05:00:00|290.42|287.72|308.4|305.7|308.51|305.81|290.42|287.72|6260
1738562400000|2025-02-03 06:00:00|308.41|305.71|315.55|312.85|315.55|312.85|305.18|302.48|5522
1738566000000|2025-02-03 07:00:00|315.56|312.86|321.38|318.68|321.9|319.2|314.37|311.67|6375
1738569600000|2025-02-03 08:00:00|321.39|318.69|314.89|312.19|321.39|318.69|311.34|308.64|4630
1738573200000|2025-02-03 09:00:00|314.9|312.2|314.81|312.11|319.55|316.85|314.15|311.45|5336
1738576800000|2025-02-03 10:00:00|314.82|312.12|324.2|321.5|324.47|321.77|314.82|312.12|3814
1738580400000|2025-02-03 11:00:00|324.21|321.51|321.77|319.07|324.39|321.69|319.79|317.09|3186
1738584000000|2025-02-03 12:00:00|321.78|319.08|321.84|319.14|328.69|325.99|321.4|318.7|4044
1738587600000|2025-02-03 13:00:00|321.83|319.13|316.79|314.09|323.74|321.04|314.87|312.17|4498
1738591200000|2025-02-03 14:00:00|316.8|314.1|326.22|323.52|326.84|324.14|307.99|305.29|6142
1738594800000|2025-02-03 15:00:00|326.21|323.51|333.45|330.75|334.73|332.03|322.9|320.2|5366
1738598400000|2025-02-03 16:00:00|333.22|330.52|335.49|332.79|339.82|337.12|331.14|328.44|4546
1738602000000|2025-02-03 17:00:00|335.48|332.78|336.47|333.77|337.94|335.24|332.44|329.74|3632
1738605600000|2025-02-03 18:00:00|336.45|333.75|338.29|335.59|338.52|335.82|334.42|331.72|3564
1738609200000|2025-02-03 19:00:00|338.25|335.55|346.39|343.69|346.75|344.05|337.25|334.55|3913
1738612800000|2025-02-03 20:00:00|346.4|343.7|342.39|339.69|346.49|343.79|340.01|337.31|5115
1738616400000|2025-02-03 21:00:00|342.4|339.7|351.85|349.15|352.04|349.34|341.36|338.66|4286
1738620000000|2025-02-03 22:00:00|351.86|349.16|354.1|351.4|356.41|353.71|351.03|348.33|4511
1738623600000|2025-02-03 23:00:00|354.12|351.42|355.11|352.41|356.11|353.41|352.52|349.82|4106
1738627200000|2025-02-04 00:00:00|355.02|352.32|350.9|348.2|357.5|354.8|350.58|347.88|4427
1738630800000|2025-02-04 01:00:00|350.92|348.22|353.26|350.56|355.75|353.05|350.47|347.77|4229
1738634400000|2025-02-04 02:00:00|353.27|350.57|345.95|343.25|354.1|351.4|345.63|342.93|3065
1738638000000|2025-02-04 03:00:00|345.96|343.26|345.2|342.5|346.6|343.9|342.62|339.92|3091
1738641600000|2025-02-04 04:00:00|345.16|342.46|342.72|340.02|346.3|343.6|342.19|339.49|3692
1738645200000|2025-02-04 05:00:00|342.73|340.03|327.38|324.68|342.96|340.26|326.18|323.48|6291
1738648800000|2025-02-04 06:00:00|327.44|324.74|333.08|330.38|333.88|331.18|327.44|324.74|5574
1738652400000|2025-02-04 07:00:00|333.06|330.36|325.73|323.03|333.07|330.37|324.49|321.79|4611
1738656000000|2025-02-04 08:00:00|325.72|323.02|327.26|324.56|329.93|327.23|324.52|321.82|3905
1738659600000|2025-02-04 09:00:00|327.27|324.57|327.98|325.28|330.25|327.55|327.14|324.44|3180
1738663200000|2025-02-04 10:00:00|327.87|325.17|334.36|331.66|335.1|332.4|327.79|325.09|3030
1738666800000|2025-02-04 11:00:00|334.35|331.65|331.98|329.28|338.64|335.94|331.62|328.92|3600
1738670400000|2025-02-04 12:00:00|332.01|329.31|337.07|334.37|339.59|336.89|332.01|329.31|3567
1738674000000|2025-02-04 13:00:00|337.08|334.38|335.73|333.03|339.74|337.04|335.16|332.46|4218
1738677600000|2025-02-04 14:00:00|335.74|333.04|339.72|337.02|341.62|338.92|333.44|330.74|4859
1738681200000|2025-02-04 15:00:00|339.73|337.03|335.66|332.96|341.18|338.48|331.05|328.35|5583
1738684800000|2025-02-04 16:00:00|335.8|333.1|335.77|333.07|338.66|335.96|333.96|331.26|3844
1738688400000|2025-02-04 17:00:00|335.78|333.08|336.72|334.02|339.23|336.53|334.43|331.73|3494
1738692000000|2025-02-04 18:00:00|336.73|334.03|340.69|337.99|341.77|339.07|336.17|333.47|3155
1738695600000|2025-02-04 19:00:00|340.72|338.02|336.5|333.8|347.01|344.31|336.5|333.8|4321
1738699200000|2025-02-04 20:00:00|336.36|333.66|332.88|330.18|338.52|335.82|331.66|328.96|4746
1738702800000|2025-02-04 21:00:00|332.89|330.19|323.16|320.46|332.94|330.24|322.76|320.06|5696
1738706400000|2025-02-04 22:00:00|323.15|320.45|330.31|327.61|330.79|328.09|322.56|319.86|4027
1738710000000|2025-02-04 23:00:00|330.28|327.58|331.31|328.61|335|332.3|329.03|326.33|3703
1738713600000|2025-02-05 00:00:00|331.33|328.63|331.37|328.67|332.06|329.36|328.99|326.29|3814
1738717200000|2025-02-05 01:00:00|331.33|328.63|331.14|328.44|336.01|333.31|330.81|328.11|3640
1738720800000|2025-02-05 02:00:00|331.15|328.45|334.46|331.76|335.57|332.87|329.82|327.12|4050
1738724400000|2025-02-05 03:00:00|334.45|331.75|333.32|330.62|335.12|332.42|332.45|329.75|2584
1738728000000|2025-02-05 04:00:00|333.33|330.63|333.15|330.45|334.16|331.46|331.51|328.81|2189
1738731600000|2025-02-05 05:00:00|333.16|330.46|337.15|334.45|337.5|334.8|331.08|328.38|2661
1738735200000|2025-02-05 06:00:00|337.16|334.46|332.82|330.12|337.16|334.46|332.12|329.42|3213
1738738800000|2025-02-05 07:00:00|332.81|330.11|333.99|331.29|334.84|332.14|331.27|328.57|3261
1738742400000|2025-02-05 08:00:00|333.98|331.28|333.49|330.79|335.21|332.51|331.26|328.56|2729
1738746000000|2025-02-05 09:00:00|333.45|330.75|331.04|328.34|335.62|332.92|329.09|326.39|3000
1738749600000|2025-02-05 10:00:00|331.02|328.32|333.9|331.2|336.31|333.61|330.68|327.98|3099
1738753200000|2025-02-05 11:00:00|333.89|331.19|338.09|335.39|339.16|336.46|333.89|331.19|3468
1738756800000|2025-02-05 12:00:00|338.16|335.46|336.19|333.49|339.84|337.14|335.71|333.01|3076
1738760400000|2025-02-05 13:00:00|336.2|333.5|337.97|335.27|338.47|335.77|335.44|332.74|3116
1738764000000|2025-02-05 14:00:00|337.86|335.16|335.79|333.09|339.33|336.63|334.91|332.21|3951
1738767600000|2025-02-05 15:00:00|335.8|333.1|335.4|332.7|338.18|335.48|332.65|329.95|3945
1738771200000|2025-02-05 16:00:00|335.41|332.71|333.1|330.4|336.33|333.63|329.51|326.81|4501
1738774800000|2025-02-05 17:00:00|333.17|330.47|327.33|324.63|334.35|331.65|326.06|323.36|4052
1738778400000|2025-02-05 18:00:00|327.35|324.65|326.2|323.5|329.74|327.04|324.63|321.93|4096
1738782000000|2025-02-05 19:00:00|326.1|323.4|332.05|329.35|332.74|330.04|325.2|322.5|3407
1738785600000|2025-02-05 20:00:00|332.1|329.4|330.35|327.65|333.18|330.48|326.83|324.13|3893
1738789200000|2025-02-05 21:00:00|330.31|327.61|329.43|326.73|332.08|329.38|328.97|326.27|3414
1738792800000|2025-02-05 22:00:00|329.36|326.66|327.17|324.47|330.99|328.29|325.17|322.47|3059
1738796400000|2025-02-05 23:00:00|327.12|324.42|329.4|326.7|329.76|327.06|326.79|324.09|3105
1738800000000|2025-02-06 00:00:00|329.41|326.71|327.7|325|330.87|328.17|327.31|324.61|3456
1738803600000|2025-02-06 01:00:00|327.67|324.97|328.62|325.92|331.67|328.97|326.5|323.8|3440
1738807200000|2025-02-06 02:00:00|328.61|325.91|330.19|327.49|331.03|328.33|328.16|325.46|3342
1738810800000|2025-02-06 03:00:00|330.14|327.44|330.44|327.74|331.19|328.49|327.97|325.27|2706
1738814400000|2025-02-06 04:00:00|330.43|327.73|331.3|328.6|332.65|329.95|329.65|326.95|2651
1738818000000|2025-02-06 05:00:00|331.31|328.61|332.88|330.18|333.59|330.89|331.27|328.57|2391
1738821600000|2025-02-06 06:00:00|332.89|330.19|336.36|333.66|336.6|333.9|331.61|328.91|2835
1738825200000|2025-02-06 07:00:00|336.29|333.59|333.91|331.21|336.38|333.68|333.15|330.45|2188
1738828800000|2025-02-06 08:00:00|333.92|331.22|332.19|329.49|334.52|331.82|331.88|329.18|2545
1738832400000|2025-02-06 09:00:00|332.18|329.48|334.3|331.6|335.13|332.43|331.29|328.59|2867
1738836000000|2025-02-06 10:00:00|334.31|331.61|333.03|330.33|334.57|331.87|330.98|328.28|2503
1738839600000|2025-02-06 11:00:00|333|330.3|331.45|328.75|333.34|330.64|328.66|325.96|3260
1738843200000|2025-02-06 12:00:00|331.46|328.76|328.11|325.41|331.79|329.09|326.66|323.96|3532
1738846800000|2025-02-06 13:00:00|328.12|325.42|330.73|328.03|332.07|329.37|327.98|325.28|3620
1738850400000|2025-02-06 14:00:00|330.74|328.04|323.88|321.18|331.45|328.75|322.79|320.09|4427
1738854000000|2025-02-06 15:00:00|323.87|321.17|317.48|314.78|326.14|323.44|315.28|312.58|5384
1738857600000|2025-02-06 16:00:00|317.52|314.82|317.5|314.8|319.95|317.25|315.73|313.03|4537
1738861200000|2025-02-06 17:00:00|317.51|314.81|319.56|316.86|323.22|320.52|316.21|313.51|3819
1738864800000|2025-02-06 18:00:00|319.57|316.87|317.58|314.88|320.36|317.66|317.45|314.75|4115
1738868400000|2025-02-06 19:00:00|317.52|314.82|316.37|313.67|321.18|318.48|315.5|312.8|4230
1738872000000|2025-02-06 20:00:00|316.36|313.66|322.24|319.54|322.91|320.21|315.77|313.07|3816
1738875600000|2025-02-06 21:00:00|322.33|319.63|320.08|317.38|322.47|319.77|316.39|313.69|3824
1738879200000|2025-02-06 22:00:00|320.12|317.42|320.05|317.35|320.32|317.62|315.75|313.05|2910
1738882800000|2025-02-06 23:00:00|320.04|317.34|317.59|314.89|320.21|317.51|315.08|312.38|3307
1738886400000|2025-02-07 00:00:00|317.58|314.88|318.6|315.9|321.27|318.57|317.21|314.51|3823
1738890000000|2025-02-07 01:00:00|318.66|315.96|323.68|320.98|325.28|322.58|318.6|315.9|3704
1738893600000|2025-02-07 02:00:00|323.64|320.94|324.3|321.6|325.06|322.36|322.87|320.17|3475
1738897200000|2025-02-07 03:00:00|324.25|321.55|323.26|320.56|325.21|322.51|321.03|318.33|3020
1738900800000|2025-02-07 04:00:00|323.33|320.63|323.15|320.45|325.11|322.41|322.67|319.97|2725
1738904400000|2025-02-07 05:00:00|323.14|320.44|323.42|320.72|323.81|321.11|321.48|318.78|2540
1738908000000|2025-02-07 06:00:00|323.43|320.73|320.72|318.02|323.65|320.95|317.03|314.33|3366
1738911600000|2025-02-07 07:00:00|320.66|317.96|322.28|319.58|324.61|321.91|320.64|317.94|3386
1738915200000|2025-02-07 08:00:00|322.29|319.59|324.99|322.29|326.74|324.04|321.17|318.47|3212
1738918800000|2025-02-07 09:00:00|325.04|322.34|327.7|325|327.88|325.18|324.6|321.9|2591
1738922400000|2025-02-07 10:00:00|327.67|324.97|327.12|324.42|329.03|326.33|327.01|324.31|2694
1738926000000|2025-02-07 11:00:00|327.18|324.48|328.44|325.74|328.97|326.27|326.56|323.86|2561
1738929600000|2025-02-07 12:00:00|328.41|325.71|328.46|325.76|329.92|327.22|326.06|323.36|2143
1738933200000|2025-02-07 13:00:00|328.47|325.77|332.31|329.61|332.69|329.99|325.7|323|3546
1738936800000|2025-02-07 14:00:00|332.3|329.6|335.19|332.49|336.7|334|331.47|328.77|3805
1738940400000|2025-02-07 15:00:00|335.18|332.48|329.68|326.98|335.18|332.48|326.86|324.16|4283
1738944000000|2025-02-07 16:00:00|329.73|327.03|327.9|325.2|331.04|328.34|326.95|324.25|2985
1738947600000|2025-02-07 17:00:00|327.89|325.19|325.94|323.24|328.61|325.91|323.94|321.24|2712
1738951200000|2025-02-07 18:00:00|325.91|323.21|328.48|325.78|330.42|327.72|325.35|322.65|2212
1738954800000|2025-02-07 19:00:00|328.47|325.77|325.54|322.84|329.2|326.5|325.49|322.79|2667
1738958400000|2025-02-07 20:00:00|325.53|322.83|316.76|314.06|325.79|323.09|316.26|313.56|4004
1738962000000|2025-02-07 21:00:00|316.81|314.11|314.66|311.96|319.87|317.17|314.18|311.48|3373
1739001600000|2025-02-08 08:00:00|320.38|317.68|317.58|314.88|320.73|318.03|317.16|314.46|3948
1739005200000|2025-02-08 09:00:00|317.57|314.87|318.95|316.25|319.55|316.85|317.53|314.83|3202
1739008800000|2025-02-08 10:00:00|318.96|316.26|318.94|316.24|320.33|317.63|318.17|315.47|3133
1739012400000|2025-02-08 11:00:00|318.9|316.2|318.97|316.27|319.32|316.62|317.31|314.61|2829
1739016000000|2025-02-08 12:00:00|318.98|316.28|317.79|315.09|319.58|316.88|317.19|314.49|2892
1739019600000|2025-02-08 13:00:00|317.82|315.12|319.85|317.15|321.33|318.63|317.57|314.87|3377
1739023200000|2025-02-08 14:00:00|319.84|317.14|321.34|318.64|321.78|319.08|318.93|316.23|3044
1739026800000|2025-02-08 15:00:00|321.37|318.67|319.71|317.01|322.51|319.81|318.31|315.61|3101
1739030400000|2025-02-08 16:00:00|319.72|317.02|321.57|318.87|322.04|319.34|318.95|316.25|3178
1739034000000|2025-02-08 17:00:00|321.56|318.86|324.42|321.72|325.12|322.42|321.48|318.78|3808
1739037600000|2025-02-08 18:00:00|324.43|321.73|324.41|321.71|324.89|322.19|322.61|319.91|2477
1739041200000|2025-02-08 19:00:00|324.44|321.74|324.48|321.78|325.55|322.85|323.4|320.7|2187
1739044800000|2025-02-08 20:00:00|324.47|321.77|324.39|321.69|325.15|322.45|323.58|320.88|1795
1739048400000|2025-02-08 21:00:00|324.36|321.66|324.47|321.77|325.17|322.47|323.4|320.7|1863
1739052000000|2025-02-08 22:00:00|324.44|321.74|323.81|321.11|324.87|322.17|322.23|319.53|1712
1739055600000|2025-02-08 23:00:00|323.82|321.12|324.55|321.85|325.77|323.07|323.78|321.08|1656
1739059200000|2025-02-09 00:00:00|324.54|321.84|324.48|321.78|325.02|322.32|322.9|320.2|2324
1739062800000|2025-02-09 01:00:00|324.49|321.79|324.8|322.1|326.01|323.31|323.49|320.79|2417
1739066400000|2025-02-09 02:00:00|324.77|322.07|323.66|320.96|325.62|322.92|323.66|320.96|1712
1739070000000|2025-02-09 03:00:00|323.65|320.95|329.82|327.12|329.82|327.12|323.18|320.48|2841
1739073600000|2025-02-09 04:00:00|329.81|327.11|327.96|325.26|329.83|327.13|327.39|324.69|1843
1739077200000|2025-02-09 05:00:00|327.97|325.27|327.31|324.61|328.73|326.03|326.84|324.14|1635
1739080800000|2025-02-09 06:00:00|327.33|324.63|327.86|325.16|329.61|326.91|326.25|323.55|1771
1739084400000|2025-02-09 07:00:00|327.87|325.17|327.68|324.98|328.42|325.72|326.85|324.15|2017
1739088000000|2025-02-09 08:00:00|327.69|324.99|328.74|326.04|329.17|326.47|327.45|324.75|1852
1739091600000|2025-02-09 09:00:00|328.75|326.05|327.14|324.44|328.87|326.17|326.13|323.43|1541
1739095200000|2025-02-09 10:00:00|327.1|324.4|326.83|324.13|328.28|325.58|326.54|323.84|1410
1739098800000|2025-02-09 11:00:00|326.85|324.15|327|324.3|328.09|325.39|326.72|324.02|1657
1739102400000|2025-02-09 12:00:00|327.01|324.31|327.21|324.51|328.35|325.65|326.1|323.4|2017
1739106000000|2025-02-09 13:00:00|327.22|324.52|323.51|320.81|327.42|324.72|322.99|320.29|2385
1739109600000|2025-02-09 14:00:00|323.5|320.8|326.37|323.67|327.18|324.48|323.24|320.54|1960
1739113200000|2025-02-09 15:00:00|326.38|323.68|328.82|326.12|330.07|327.37|326.32|323.62|1963
1739116800000|2025-02-09 16:00:00|328.84|326.14|329.44|326.74|330.84|328.14|328.35|325.65|1576
1739120400000|2025-02-09 17:00:00|329.45|326.75|327.71|325.01|329.95|327.25|326.47|323.77|1488
1739124000000|2025-02-09 18:00:00|327.65|324.95|326.96|324.26|328.04|325.34|326.43|323.73|1191
1739127600000|2025-02-09 19:00:00|326.95|324.25|326|323.3|327.77|325.07|324.8|322.1|1475
1739131200000|2025-02-09 20:00:00|325.97|323.27|329.4|323.7|330.75|325.51|325.8|323.1|1531
1739134800000|2025-02-09 21:00:00|329.37|323.67|319.33|313.63|329.48|323.78|317.23|311.53|3024
1739138400000|2025-02-09 22:00:00|319.29|313.59|323.81|321.11|326.49|323.79|314.49|310.56|3627
1739142000000|2025-02-09 23:00:00|323.8|321.1|326|323.3|326.72|324.02|322.7|320|2373
1739145600000|2025-02-10 00:00:00|325.99|323.29|328.24|325.54|331.25|328.55|325.95|323.25|2655
1739149200000|2025-02-10 01:00:00|328.25|325.55|319.87|317.17|328.33|325.63|319.09|316.39|3086
1739152800000|2025-02-10 02:00:00|319.89|317.19|319.92|317.22|320.71|318.01|317.1|314.4|3389
1739156400000|2025-02-10 03:00:00|319.91|317.21|325.73|323.03|327.91|325.21|319.22|316.52|3900
1739160000000|2025-02-10 04:00:00|325.74|323.04|326.69|323.99|328.97|326.27|324.95|322.25|3021
1739163600000|2025-02-10 05:00:00|326.73|324.03|328.78|326.08|331.11|328.41|326.28|323.58|3448
1739167200000|2025-02-10 06:00:00|328.79|326.09|330.05|327.35|330.06|327.36|327.16|324.46|3402
1739170800000|2025-02-10 07:00:00|330.06|327.36|332.27|329.57|332.38|329.68|329.97|327.27|2616
1739174400000|2025-02-10 08:00:00|332.26|329.56|334.99|332.29|335.75|333.05|330.19|327.49|3479
1739178000000|2025-02-10 09:00:00|335.02|332.32|333.82|331.12|335.93|333.23|332.53|329.83|3003
1739181600000|2025-02-10 10:00:00|333.81|331.11|333.71|331.01|335.07|332.37|332.31|329.61|2698
1739185200000|2025-02-10 11:00:00|333.67|330.97|333.28|330.58|335.55|332.85|332.62|329.92|2518
1739188800000|2025-02-10 12:00:00|333.29|330.59|331.26|328.56|334.01|331.31|330.13|327.43|2849
1739192400000|2025-02-10 13:00:00|331.27|328.57|334.54|331.84|335.65|332.95|330.46|327.76|3313
1739196000000|2025-02-10 14:00:00|334.55|331.85|330.78|328.08|335.34|332.64|329.61|326.91|3923
1739199600000|2025-02-10 15:00:00|330.82|328.12|330.99|328.29|331.59|328.89|329.7|327|3131
1739203200000|2025-02-10 16:00:00|330.96|328.26|332.33|329.63|332.83|330.13|330.66|327.96|3047
1739206800000|2025-02-10 17:00:00|332.32|329.62|332.28|329.58|332.89|330.19|330.51|327.81|2623
1739210400000|2025-02-10 18:00:00|332.23|329.53|333.63|330.93|333.8|331.1|331.57|328.87|2563
1739214000000|2025-02-10 19:00:00|333.55|330.85|330.94|328.24|333.76|331.06|330.5|327.8|1978
1739217600000|2025-02-10 20:00:00|330.81|328.11|330.89|328.19|331.63|328.93|330.13|327.43|1423
1739221200000|2025-02-10 21:00:00|330.9|328.2|329.61|326.91|331.14|328.44|328.93|326.23|1653
1739224800000|2025-02-10 22:00:00|329.57|326.87|330.28|327.58|332.14|329.44|328.93|326.23|2005
1739228400000|2025-02-10 23:00:00|330.25|327.55|330.68|327.98|330.69|327.99|328.96|326.26|1874
1739232000000|2025-02-11 00:00:00|330.65|327.95|333.42|330.72|334.01|331.31|330.57|327.87|2581
1739235600000|2025-02-11 01:00:00|333.38|330.68|335|332.3|335.94|333.24|333.22|330.52|2461
1739239200000|2025-02-11 02:00:00|334.98|332.28|333.63|330.93|335.91|333.21|332.28|329.58|2198
1739242800000|2025-02-11 03:00:00|333.62|330.92|335.25|332.55|335.53|332.83|332.9|330.2|2228
1739246400000|2025-02-11 04:00:00|335.26|332.56|340.91|338.21|341.83|339.13|335.23|332.53|2622
1739250000000|2025-02-11 05:00:00|340.93|338.23|342.72|340.02|343.35|340.65|340.17|337.47|3123
1739253600000|2025-02-11 06:00:00|342.71|340.01|344.53|341.83|345.77|343.07|341.21|338.51|2835
1739257200000|2025-02-11 07:00:00|344.66|341.96|342.37|339.67|344.71|342.01|342.1|339.4|2270
1739260800000|2025-02-11 08:00:00|342.38|339.68|343.28|340.58|343.93|341.23|342.29|339.59|2247
1739264400000|2025-02-11 09:00:00|343.29|340.59|339.99|337.29|343.61|340.91|339.73|337.03|2160
1739268000000|2025-02-11 10:00:00|340.03|337.33|340|337.3|340.89|338.19|338.85|336.15|2296
1739271600000|2025-02-11 11:00:00|340.01|337.31|341.54|338.84|341.61|338.91|339.51|336.81|2098
1739275200000|2025-02-11 12:00:00|341.53|338.83|341.66|338.96|342.46|339.76|338.39|335.69|2568
1739278800000|2025-02-11 13:00:00|341.65|338.95|336.07|333.37|342.89|340.19|335.24|332.54|3258
1739282400000|2025-02-11 14:00:00|335.99|333.29|339.01|336.31|339.86|337.16|335.23|332.53|3717
1739286000000|2025-02-11 15:00:00|338.94|336.24|338.58|335.88|341.32|338.62|337.21|334.51|3924
1739289600000|2025-02-11 16:00:00|338.6|335.9|336.22|333.52|339.6|336.9|335.78|333.08|3545
1739293200000|2025-02-11 17:00:00|336.21|333.51|333.27|330.57|336.22|333.52|332.38|329.68|3690
1739296800000|2025-02-11 18:00:00|333.26|330.56|330.5|327.8|333.48|330.78|329.39|326.69|3714
1739300400000|2025-02-11 19:00:00|330.51|327.81|328.44|325.74|331.85|329.15|326.92|324.22|3681
1739304000000|2025-02-11 20:00:00|328.5|325.8|330.93|328.23|332.37|329.67|328.23|325.53|3381
1739307600000|2025-02-11 21:00:00|330.92|328.22|334.18|331.48|336.17|333.47|330.58|327.88|3247
1739311200000|2025-02-11 22:00:00|334.19|331.49|331.38|328.68|336.13|333.43|330.24|327.54|2332
1739314800000|2025-02-11 23:00:00|331.41|328.71|332.69|329.99|333.94|331.24|331.4|328.7|2409
1739318400000|2025-02-12 00:00:00|332.68|329.98|334.26|331.56|334.65|331.95|330.79|328.09|2837
1739322000000|2025-02-12 01:00:00|334.22|331.52|335.23|332.53|335.84|333.14|332.76|330.06|2856
1739325600000|2025-02-12 02:00:00|335.25|332.55|330.45|327.75|335.25|332.55|329.7|327|2748
1739329200000|2025-02-12 03:00:00|330.47|327.77|330.2|327.5|332.34|329.64|328.15|325.45|3107
1739332800000|2025-02-12 04:00:00|330.19|327.49|329.51|326.81|330.98|328.28|328.12|325.42|3173
1739336400000|2025-02-12 05:00:00|329.54|326.84|331.52|328.82|332.27|329.57|328.89|326.19|2562
1739340000000|2025-02-12 06:00:00|331.53|328.83|329.7|327|332.29|329.59|329.14|326.44|2594
1739343600000|2025-02-12 07:00:00|329.66|326.96|331.13|329.43|332.47|330.77|329.28|326.58|1860
1739347200000|2025-02-12 08:00:00|331.12|329.42|332.87|331.17|334.17|332.47|331.09|329.39|1928
1739350800000|2025-02-12 09:00:00|332.9|331.2|331.42|329.72|333.11|331.41|330.72|329.02|2438
1739354400000|2025-02-12 10:00:00|331.41|329.71|331.71|330.01|332.41|330.71|330.33|328.63|2862
1739358000000|2025-02-12 11:00:00|331.72|330.02|333.13|331.43|334.73|333.03|331.53|329.83|2857
1739361600000|2025-02-12 12:00:00|333.14|331.44|333.13|331.43|335.7|334|333.04|331.34|2502
1739365200000|2025-02-12 13:00:00|333.12|331.42|327.56|325.86|337.05|335.35|323.31|321.61|3888
1739368800000|2025-02-12 14:00:00|327.49|325.79|328.7|327|329.05|327.35|322.34|320.64|4180
1739372400000|2025-02-12 15:00:00|328.6|326.9|330.35|328.65|331.03|329.33|324.78|323.08|3768
1739376000000|2025-02-12 16:00:00|330.34|328.64|335.31|333.61|335.83|334.13|327.94|326.24|3133
1739379600000|2025-02-12 17:00:00|335.36|333.66|338.31|336.61|338.88|337.18|334.51|332.81|3422
1739383200000|2025-02-12 18:00:00|338.32|336.62|337.48|335.78|338.69|336.99|335.13|333.43|2897
1739386800000|2025-02-12 19:00:00|337.47|335.77|340.08|338.38|341.13|339.43|336.19|334.49|2124
1739390400000|2025-02-12 20:00:00|340.09|338.39|340.06|338.36|342.43|340.73|339.61|337.91|2333
1739394000000|2025-02-12 21:00:00|340.07|338.37|340.95|339.25|341.83|340.13|339.19|337.49|1875
1739397600000|2025-02-12 22:00:00|340.94|339.24|345.02|343.32|347.8|346.1|340.77|339.07|3125
1739401200000|2025-02-12 23:00:00|345.03|343.33|344.05|342.35|346.2|344.5|342.79|341.09|2357
1739404800000|2025-02-13 00:00:00|344.06|342.36|343.73|342.03|344.41|342.71|341.71|340.01|2231
1739408400000|2025-02-13 01:00:00|343.69|341.99|345.65|343.95|346.67|344.97|343.42|341.72|3275
1739412000000|2025-02-13 02:00:00|345.57|343.87|342.81|341.11|345.74|344.04|342.27|340.57|2719
1739415600000|2025-02-13 03:00:00|342.8|341.1|343.62|341.92|344.66|342.96|342.51|340.81|2463
1739419200000|2025-02-13 04:00:00|343.61|341.91|339.68|337.98|343.83|342.13|338.79|337.09|2787
1739422800000|2025-02-13 05:00:00|339.69|337.99|339.22|337.52|340.32|338.62|338.01|336.31|2569
1739426400000|2025-02-13 06:00:00|339.25|337.55|335.29|333.59|339.84|338.14|333.86|332.16|2881
1739430000000|2025-02-13 07:00:00|335.23|333.53|334.56|332.86|337.11|335.41|334.19|332.49|2909
1739433600000|2025-02-13 08:00:00|334.58|332.88|332.97|331.27|335.91|334.21|332.3|330.6|3544
1739437200000|2025-02-13 09:00:00|332.93|331.23|334.81|333.11|335.48|333.78|331.87|330.17|2936
1739440800000|2025-02-13 10:00:00|334.8|333.1|334.17|332.47|335|333.3|333.41|331.71|2700
1739444400000|2025-02-13 11:00:00|334.16|332.46|333.66|331.96|334.75|333.05|330.95|329.25|3444
1739448000000|2025-02-13 12:00:00|333.7|332|332.38|330.68|334.25|332.55|332.02|330.32|3051
1739451600000|2025-02-13 13:00:00|332.4|330.7|332.88|331.18|335.49|333.79|331.07|329.37|3667
1739455200000|2025-02-13 14:00:00|332.87|331.17|331.09|329.39|333.19|331.49|328.14|326.44|4518
1739458800000|2025-02-13 15:00:00|331.08|329.38|332.59|330.89|334.93|333.23|329.13|327.43|4128
1739462400000|2025-02-13 16:00:00|332.58|330.88|329.29|327.59|332.8|331.1|328.46|326.76|4003
1739466000000|2025-02-13 17:00:00|329.27|327.57|331.11|329.41|332.58|330.88|329.04|327.34|3328
1739469600000|2025-02-13 18:00:00|331.12|329.42|334.24|332.54|334.27|332.57|329.21|327.51|3016
1739473200000|2025-02-13 19:00:00|334.21|332.51|333.98|332.28|336.44|334.74|332.84|331.14|2865
1739476800000|2025-02-13 20:00:00|333.97|332.27|335.78|334.08|336.67|334.97|333.87|332.17|2495
1739480400000|2025-02-13 21:00:00|335.75|334.05|337.68|335.98|338.43|336.73|335.28|333.58|2544
1739484000000|2025-02-13 22:00:00|337.67|335.97|335.89|334.19|339.03|337.33|335.57|333.87|2191
1739487600000|2025-02-13 23:00:00|335.93|334.23|335.99|334.29|337.31|335.61|335.18|333.48|2583
1739491200000|2025-02-14 00:00:00|336|334.3|337.04|335.34|337.58|335.88|335.11|333.41|3423
1739494800000|2025-02-14 01:00:00|337.05|335.35|337.78|336.08|338.25|336.55|335.94|334.24|2958
1739498400000|2025-02-14 02:00:00|337.82|336.12|337.58|335.88|339.8|338.1|337.42|335.72|2815
1739502000000|2025-02-14 03:00:00|337.59|335.89|340.76|339.06|340.96|339.26|337.58|335.88|2937
1739505600000|2025-02-14 04:00:00|340.85|339.15|338|336.3|340.93|339.23|337.62|335.92|3145
1739509200000|2025-02-14 05:00:00|338.05|336.35|338.01|336.31|339.13|337.43|337.17|335.47|2736
1739512800000|2025-02-14 06:00:00|338.08|336.38|338.76|337.06|338.87|337.17|337.28|335.58|2480
1739516400000|2025-02-14 07:00:00|338.79|337.09|339.32|337.62|339.68|337.98|338.41|336.71|1956
1739520000000|2025-02-14 08:00:00|339.33|337.63|341.09|339.39|342.38|340.68|339.23|337.53|2762
1739523600000|2025-02-14 09:00:00|341.04|339.34|344.05|342.35|344.07|342.37|340.84|339.14|2471
1739527200000|2025-02-14 10:00:00|344.03|342.33|343.56|341.86|345.72|344.02|343.41|341.71|2324
1739530800000|2025-02-14 11:00:00|343.57|341.87|343.68|341.98|344.69|342.99|342.57|340.87|2378
1739534400000|2025-02-14 12:00:00|343.69|341.99|342.85|341.15|343.84|342.14|341.55|339.85|3151
1739538000000|2025-02-14 13:00:00|342.84|341.14|344.42|342.72|345.07|343.37|341.95|340.25|2649
1739541600000|2025-02-14 14:00:00|344.43|342.73|346.2|344.5|347.41|345.71|343.43|341.73|2805
1739545200000|2025-02-14 15:00:00|346.21|344.51|345.53|343.83|346.77|345.07|341.7|340|3697
1739548800000|2025-02-14 16:00:00|345.54|343.84|346.62|344.92|346.83|345.13|342.36|340.66|3280
1739552400000|2025-02-14 17:00:00|346.58|344.88|349.2|347.5|350.27|348.57|344.78|343.08|2880
1739556000000|2025-02-14 18:00:00|349.19|347.49|346.78|345.08|352.23|350.53|346.64|344.94|3324
1739559600000|2025-02-14 19:00:00|346.82|345.12|345.74|344.04|348.48|346.78|344.53|342.83|3344
1739563200000|2025-02-14 20:00:00|345.73|344.03|343.26|341.56|346.66|344.96|342.64|340.94|2325
1739566800000|2025-02-14 21:00:00|343.27|341.57|344.42|342.72|344.92|343.22|341.2|339.5|2276
1739606400000|2025-02-15 08:00:00|342.51|340.81|342.47|340.77|343.28|341.58|341.7|340|940
1739610000000|2025-02-15 09:00:00|342.46|340.76|341.86|340.16|343.31|341.61|340.83|339.13|1536
1739613600000|2025-02-15 10:00:00|341.87|340.17|342.51|340.81|342.94|341.24|341.45|339.75|1787
1739617200000|2025-02-15 11:00:00|342.52|340.82|341.3|339.6|342.95|341.25|340|338.3|2255
1739620800000|2025-02-15 12:00:00|341.31|339.61|341.08|339.38|342.23|340.53|340.42|338.72|2674
1739624400000|2025-02-15 13:00:00|341.11|339.41|339.71|338.01|341.68|339.98|339.63|337.93|2135
1739628000000|2025-02-15 14:00:00|339.72|338.02|337.76|336.06|339.72|338.02|336|334.3|3434
1739631600000|2025-02-15 15:00:00|337.72|336.02|337.21|335.51|338.82|337.12|336.54|334.84|2603
1739635200000|2025-02-15 16:00:00|337.22|335.52|336.11|334.41|338.34|336.64|335.54|333.84|2810
1739638800000|2025-02-15 17:00:00|336.12|334.42|335.27|333.57|337.39|335.69|334.44|332.74|2476
1739642400000|2025-02-15 18:00:00|335.28|333.58|336.52|334.82|336.96|335.26|334.91|333.21|1955
1739646000000|2025-02-15 19:00:00|336.51|334.81|334.16|332.46|336.68|334.98|333.98|332.28|1586
1739649600000|2025-02-15 20:00:00|334.19|332.49|333.33|331.63|334.7|333|331.93|330.23|1815
1739653200000|2025-02-15 21:00:00|333.31|331.61|334.57|332.87|334.82|333.12|333.31|331.61|1632
1739656800000|2025-02-15 22:00:00|334.53|332.83|333.5|331.8|334.64|332.94|332.2|330.5|1404
1739660400000|2025-02-15 23:00:00|333.49|331.79|333.91|332.21|334.66|332.96|332.84|331.14|1892
1739664000000|2025-02-16 00:00:00|333.94|332.24|334.79|333.09|335.47|333.77|333.45|331.75|1750
1739667600000|2025-02-16 01:00:00|334.8|333.1|334.47|332.77|334.99|333.29|333.56|331.86|2557
1739671200000|2025-02-16 02:00:00|334.48|332.78|333.78|332.08|334.94|333.24|332.72|331.02|2686
1739674800000|2025-02-16 03:00:00|333.79|332.09|334.16|332.46|334.21|332.51|332.16|330.46|2018
1739678400000|2025-02-16 04:00:00|334.17|332.47|334.96|333.26|335.22|333.52|333.75|332.05|1491
1739682000000|2025-02-16 05:00:00|334.94|333.24|334.77|333.07|335.92|334.22|333.41|331.71|1709
1739685600000|2025-02-16 06:00:00|334.75|333.05|334.46|332.76|335.13|333.43|333.93|332.23|1857
1739689200000|2025-02-16 07:00:00|334.43|332.73|332.21|330.51|334.45|332.75|331.73|330.03|2031
1739692800000|2025-02-16 08:00:00|332.22|330.52|333.05|331.35|333.47|331.77|331.51|329.81|2694
1739696400000|2025-02-16 09:00:00|333.03|331.33|335.5|333.8|335.74|334.04|331.85|330.15|2928
1739700000000|2025-02-16 10:00:00|335.51|333.81|334.14|332.44|335.53|333.83|334.05|332.35|2359
1739703600000|2025-02-16 11:00:00|334.1|332.4|335.52|333.82|335.9|334.2|333.54|331.84|2589
1739707200000|2025-02-16 12:00:00|335.51|333.81|333.94|332.24|335.57|333.87|333.38|331.68|2107
1739710800000|2025-02-16 13:00:00|333.93|332.23|330.99|329.29|334.08|332.38|330.39|328.69|2808
1739714400000|2025-02-16 14:00:00|330.95|329.25|332.03|330.33|332.57|330.87|328.78|327.08|4027
1739718000000|2025-02-16 15:00:00|332.02|330.32|331.54|329.84|332.39|330.69|330.82|329.12|3025
1739721600000|2025-02-16 16:00:00|331.55|329.85|331.21|329.51|332.14|330.44|330.29|328.59|3092
1739725200000|2025-02-16 17:00:00|331.18|329.48|329.43|327.73|331.38|329.68|328.96|327.26|3732
1739728800000|2025-02-16 18:00:00|329.42|327.72|328.63|326.93|329.45|327.75|326.62|324.92|4762
1739732400000|2025-02-16 19:00:00|328.64|326.94|329.19|327.49|329.56|327.86|327.3|325.6|2987
1739736000000|2025-02-16 20:00:00|329.14|327.44|329.77|325.07|330.43|327.93|328.44|324.67|2509
1739739600000|2025-02-16 21:00:00|329.79|325.09|331.25|326.55|331.71|327.01|328.72|324.02|2687
1739743200000|2025-02-16 22:00:00|331.22|326.52|329.27|327.57|331.32|328.06|327.25|325.55|2436
1739746800000|2025-02-16 23:00:00|329.29|327.59|327.13|325.43|329.32|327.62|326.68|324.98|4122
1739750400000|2025-02-17 00:00:00|327.15|325.45|329.45|327.75|329.46|327.76|326.69|324.99|3351
1739754000000|2025-02-17 01:00:00|329.46|327.76|330.86|329.16|331.11|329.41|328.96|327.26|2927
1739757600000|2025-02-17 02:00:00|330.84|329.14|329|327.3|331.5|329.8|328.62|326.92|3124
1739761200000|2025-02-17 03:00:00|328.93|327.23|328.56|326.86|329.01|327.31|327.28|325.58|3437
1739764800000|2025-02-17 04:00:00|328.55|326.85|326.64|324.94|328.56|326.86|326.14|324.44|3448
1739768400000|2025-02-17 05:00:00|326.57|324.87|327.37|325.67|327.84|326.14|323.42|321.72|5299
1739772000000|2025-02-17 06:00:00|327.38|325.68|329.41|327.71|329.52|327.82|327.06|325.36|3654
1739775600000|2025-02-17 07:00:00|329.4|327.7|326.79|325.09|330.04|328.34|325.45|323.75|4003
1739779200000|2025-02-17 08:00:00|326.78|325.08|329.28|327.58|330.05|328.35|325.22|323.52|4162
1739782800000|2025-02-17 09:00:00|329.26|327.56|329.52|327.82|331.09|329.39|328.85|327.15|3161
1739786400000|2025-02-17 10:00:00|329.53|327.83|328.95|327.25|331.47|329.77|328.35|326.65|2987
1739790000000|2025-02-17 11:00:00|328.96|327.26|329.39|327.69|330.09|328.39|328.3|326.6|2674
1739793600000|2025-02-17 12:00:00|329.4|327.7|332.75|331.05|333.94|332.24|329.33|327.63|3370
1739797200000|2025-02-17 13:00:00|332.73|331.03|333.62|331.92|333.81|332.11|332.22|330.52|2854
1739800800000|2025-02-17 14:00:00|333.65|331.95|335.07|333.37|337.52|335.82|333.62|331.92|4124
1739804400000|2025-02-17 15:00:00|335.08|333.38|328.1|326.4|336.43|334.73|327.59|325.89|5097
1739808000000|2025-02-17 16:00:00|328.09|326.39|321.93|320.23|329.81|328.11|319.66|317.96|4917
1739811600000|2025-02-17 17:00:00|321.98|320.28|321.28|319.58|324.58|322.88|321.27|319.57|3975
1739815200000|2025-02-17 18:00:00|321.27|319.57|319.36|317.66|322.2|320.5|318.82|317.12|4739
1739818800000|2025-02-17 19:00:00|319.31|317.61|322.02|320.32|322.36|320.66|318.01|316.31|3215
1739822400000|2025-02-17 20:00:00|321.99|320.29|323.55|321.85|324.95|323.25|321.69|319.99|3141
1739826000000|2025-02-17 21:00:00|323.52|321.82|327.79|326.09|327.8|326.1|323.44|321.74|3732
1739829600000|2025-02-17 22:00:00|327.8|326.1|325.19|323.49|329.07|327.37|324.98|323.28|3051
1739833200000|2025-02-17 23:00:00|325.18|323.48|324.57|322.87|326.61|324.91|323.34|321.64|3024
1739836800000|2025-02-18 00:00:00|324.58|322.88|323.41|321.71|326.17|324.47|322.39|320.69|4453
1739840400000|2025-02-18 01:00:00|323.42|321.72|325.35|323.65|325.38|323.68|322.72|321.02|4004
1739844000000|2025-02-18 02:00:00|325.36|323.66|324.52|322.82|325.8|324.1|323.56|321.86|3865
1739847600000|2025-02-18 03:00:00|324.51|322.81|324.64|322.94|325.43|323.73|323.84|322.14|3095
1739851200000|2025-02-18 04:00:00|324.63|322.93|322.75|321.05|325.4|323.7|322.11|320.41|3476
1739854800000|2025-02-18 05:00:00|322.76|321.06|319.6|317.9|323.19|321.49|319.08|317.38|6022
1739858400000|2025-02-18 06:00:00|319.61|317.91|314.67|312.97|319.7|318|314.27|312.57|7651
1739862000000|2025-02-18 07:00:00|314.66|312.96|316.12|314.42|317.86|316.16|313.86|312.16|5776
1739865600000|2025-02-18 08:00:00|316.11|314.41|313.73|312.03|317.91|316.21|313.04|311.34|4818
1739869200000|2025-02-18 09:00:00|313.74|312.04|319.03|317.33|319.13|317.43|312.87|311.17|4794
1739872800000|2025-02-18 10:00:00|318.97|317.27|317.48|315.78|319.48|317.78|317.21|315.51|3385
1739876400000|2025-02-18 11:00:00|317.49|315.79|317.31|315.61|318.24|316.54|316.81|315.11|2702
1739880000000|2025-02-18 12:00:00|317.32|315.62|320.28|318.58|320.95|319.25|316.95|315.25|3342
1739883600000|2025-02-18 13:00:00|320.22|318.52|319.28|317.58|320.79|319.09|318.44|316.74|4926
1739887200000|2025-02-18 14:00:00|319.29|317.59|316.22|314.52|321.35|319.65|314.53|312.83|6859
1739890800000|2025-02-18 15:00:00|316.21|314.51|313.37|311.67|316.48|314.78|311.47|309.77|6828
1739894400000|2025-02-18 16:00:00|313.39|311.69|310.92|309.22|315.66|313.96|309.65|307.95|7066
1739898000000|2025-02-18 17:00:00|310.93|309.23|312.03|310.33|312.89|311.19|308.64|306.94|6542
1739901600000|2025-02-18 18:00:00|312.02|310.32|314.88|313.18|315.69|313.99|311.05|309.35|4999
1739905200000|2025-02-18 19:00:00|314.87|313.17|314.73|313.03|316.11|314.41|312.25|310.55|2699
1739908800000|2025-02-18 20:00:00|314.69|312.99|314.11|312.41|315.89|314.19|312.78|311.08|3329
1739912400000|2025-02-18 21:00:00|314.08|312.38|315.44|313.74|317.05|315.35|313.83|312.13|4475
1739916000000|2025-02-18 22:00:00|315.45|313.75|316.1|314.4|316.95|315.25|314.7|313|2651
1739919600000|2025-02-18 23:00:00|316.08|314.38|316.79|315.09|317.11|315.41|315.14|313.44|2131
1739923200000|2025-02-19 00:00:00|316.78|315.08|315.44|313.74|317.87|316.17|315.31|313.61|4082
1739926800000|2025-02-19 01:00:00|315.46|313.76|315.09|313.39|315.54|313.84|313.72|312.02|4393
1739930400000|2025-02-19 02:00:00|315.1|313.4|316.58|314.88|317.15|315.45|315.09|313.39|3394
1739934000000|2025-02-19 03:00:00|316.62|314.92|315.65|313.95|316.69|314.99|314.6|312.9|2049
1739937600000|2025-02-19 04:00:00|315.63|313.93|312.84|311.14|315.85|314.15|312.52|310.82|3219
1739941200000|2025-02-19 05:00:00|312.82|311.12|315.19|313.49|315.37|313.67|312.53|310.83|2583
1739944800000|2025-02-19 06:00:00|315.2|313.5|317.82|316.12|318.21|316.51|314.91|313.21|2339
1739948400000|2025-02-19 07:00:00|317.83|316.13|319.97|318.27|320.53|318.83|317.53|315.83|3127
1739952000000|2025-02-19 08:00:00|319.96|318.26|319.13|317.43|320.94|319.24|319.04|317.34|2360
1739955600000|2025-02-19 09:00:00|319.11|317.41|320.95|319.25|321.65|319.95|318.47|316.77|1865
1739959200000|2025-02-19 10:00:00|321.05|319.35|324.13|322.43|324.26|322.56|321.05|319.35|2270
1739962800000|2025-02-19 11:00:00|324.15|322.45|324.69|322.99|324.99|323.29|323.22|321.52|2159
1739966400000|2025-02-19 12:00:00|324.7|323|322.53|320.83|324.99|323.29|322.48|320.78|3568
1739970000000|2025-02-19 13:00:00|322.54|320.84|324.26|322.56|324.98|323.28|322.54|320.84|2813
1739973600000|2025-02-19 14:00:00|324.28|322.58|319.97|318.27|325.1|323.4|319.65|317.95|6616
1739977200000|2025-02-19 15:00:00|319.98|318.28|321.1|319.4|322.95|321.25|319.24|317.54|6331
1739980800000|2025-02-19 16:00:00|321.09|319.39|323.99|322.29|324.45|322.75|321.06|319.36|3981
1739984400000|2025-02-19 17:00:00|324|322.3|322.88|321.18|324.49|322.79|322.16|320.46|2533
1739988000000|2025-02-19 18:00:00|322.9|321.2|321.06|319.36|323.3|321.6|320.98|319.28|3639
1739991600000|2025-02-19 19:00:00|321.07|319.37|322.15|320.45|323.16|321.46|319.87|318.17|4546
1739995200000|2025-02-19 20:00:00|322.14|320.44|322.31|320.61|323.29|321.59|321.68|319.98|3922
1739998800000|2025-02-19 21:00:00|322.3|320.6|320.83|319.13|322.88|321.18|320.38|318.68|3428
1740002400000|2025-02-19 22:00:00|320.78|319.08|322.4|320.7|322.69|320.99|320.5|318.8|1538
1740006000000|2025-02-19 23:00:00|322.43|320.73|323.52|321.82|324.01|322.31|322.43|320.73|2225
1740009600000|2025-02-20 00:00:00|323.53|321.83|325.43|323.73|325.71|324.01|323.01|321.31|2167
1740013200000|2025-02-20 01:00:00|325.4|323.7|323.66|321.96|326.39|324.69|322.8|321.1|3212
1740016800000|2025-02-20 02:00:00|323.67|321.97|326.55|324.85|327.12|325.42|323.58|321.88|2025
1740020400000|2025-02-20 03:00:00|326.56|324.86|326.41|324.71|327.3|325.6|325.37|323.67|2674
1740024000000|2025-02-20 04:00:00|326.43|324.73|325.77|324.07|327.96|326.26|325.58|323.88|2198
1740027600000|2025-02-20 05:00:00|325.78|324.08|324.7|323|325.88|324.18|324.62|322.92|2557
1740031200000|2025-02-20 06:00:00|324.71|323.01|323.97|322.27|324.87|323.17|323.72|322.02|2849
1740034800000|2025-02-20 07:00:00|323.95|322.25|323.5|321.8|324.39|322.69|322.92|321.22|1917
1740038400000|2025-02-20 08:00:00|323.49|321.79|323.33|321.63|323.89|322.19|322.15|320.45|1828
1740042000000|2025-02-20 09:00:00|323.35|321.65|322.73|321.03|323.47|321.77|322.47|320.77|1135
1740045600000|2025-02-20 10:00:00|322.74|321.04|323.81|322.11|323.81|322.11|322.18|320.48|982
1740049200000|2025-02-20 11:00:00|323.84|322.14|323.38|321.68|324.12|322.42|323.11|321.41|1407
1740052800000|2025-02-20 12:00:00|323.4|321.7|322.89|321.19|324.06|322.36|322.37|320.67|1527
1740056400000|2025-02-20 13:00:00|322.9|321.2|323.51|321.81|323.73|322.03|321.99|320.29|2562
1740060000000|2025-02-20 14:00:00|323.47|321.77|322.14|320.44|326.28|324.58|321.82|320.12|3359
1740063600000|2025-02-20 15:00:00|322.13|320.43|321.51|319.81|323.05|321.35|320.91|319.21|3950
1740067200000|2025-02-20 16:00:00|321.52|319.82|321.74|320.04|324.47|322.77|321.17|319.47|3276
1740070800000|2025-02-20 17:00:00|321.75|320.05|324.59|322.89|324.73|323.03|321.67|319.97|2016
1740074400000|2025-02-20 18:00:00|324.58|322.88|325.05|323.35|326.47|324.77|324.32|322.62|2787
1740078000000|2025-02-20 19:00:00|325.06|323.36|325.92|324.22|326.21|324.51|324.34|322.64|2684
1740081600000|2025-02-20 20:00:00|325.91|324.21|325.75|324.05|327.06|325.36|325.41|323.71|2131
1740085200000|2025-02-20 21:00:00|325.76|324.06|324.43|322.73|325.82|324.12|324.01|322.31|2957
1740088800000|2025-02-20 22:00:00|324.44|322.74|326.36|324.66|327.05|325.35|324.26|322.56|1724
1740092400000|2025-02-20 23:00:00|326.35|324.65|326.82|325.12|327.75|326.05|326.24|324.54|2887
1740096000000|2025-02-21 00:00:00|326.79|325.09|326.57|324.87|327.85|326.15|325.41|323.71|2711
1740099600000|2025-02-21 01:00:00|326.56|324.86|326.14|324.44|326.71|325.01|325.26|323.56|2706
1740103200000|2025-02-21 02:00:00|326.16|324.46|326.02|324.32|327.56|325.86|325.71|324.01|2971
1740106800000|2025-02-21 03:00:00|326.04|324.34|325.49|323.79|326.53|324.83|325.07|323.37|2313
1740110400000|2025-02-21 04:00:00|325.53|323.83|326.49|324.79|327.49|325.79|325.5|323.8|1515
1740114000000|2025-02-21 05:00:00|326.5|324.8|326.92|325.22|327.42|325.72|326.04|324.34|2193
1740117600000|2025-02-21 06:00:00|326.93|325.23|328.22|326.52|328.25|326.55|326.93|325.23|1268
1740121200000|2025-02-21 07:00:00|328.23|326.53|328.89|327.19|329.6|327.9|328.14|326.44|1353
1740124800000|2025-02-21 08:00:00|328.93|327.23|330.21|328.51|330.23|328.53|328.3|326.6|1770
1740128400000|2025-02-21 09:00:00|330.23|328.53|331.84|330.14|334.77|333.07|330.2|328.5|3509
1740132000000|2025-02-21 10:00:00|331.82|330.12|332.25|330.55|332.83|331.13|331|329.3|2064
1740135600000|2025-02-21 11:00:00|332.26|330.56|329.58|327.88|332.36|330.66|329.54|327.84|2008
1740139200000|2025-02-21 12:00:00|329.59|327.89|331.13|329.43|331.16|329.46|329.16|327.46|1687
1740142800000|2025-02-21 13:00:00|331.14|329.44|333.44|331.74|334.33|332.63|331.01|329.31|3854
1740146400000|2025-02-21 14:00:00|333.42|331.72|331.38|329.68|333.51|331.81|328.86|327.16|5298
1740150000000|2025-02-21 15:00:00|331.4|329.7|325.05|323.35|332.31|330.61|320.6|318.9|7747
1740153600000|2025-02-21 16:00:00|325.06|323.36|327.16|325.46|329.92|328.22|324.11|322.41|6636
1740157200000|2025-02-21 17:00:00|327.15|325.45|320.74|319.04|328.45|326.75|320.36|318.66|5961
1740160800000|2025-02-21 18:00:00|320.72|319.02|319.62|317.92|321.21|319.51|318.96|317.26|5529
1740164400000|2025-02-21 19:00:00|319.63|317.93|312.78|311.08|320.36|318.66|311.47|309.77|6268
1740168000000|2025-02-21 20:00:00|312.79|311.09|312.57|310.87|315.34|313.64|311.81|310.11|5404
1740171600000|2025-02-21 21:00:00|312.58|310.88|313.08|311.38|313.41|311.71|310.44|308.74|5215
1740211200000|2025-02-22 08:00:00|318.19|316.49|317.91|316.21|318.47|316.77|317.33|315.63|1711
1740214800000|2025-02-22 09:00:00|317.9|316.2|319.15|317.45|319.24|317.54|317.84|316.14|2119
1740218400000|2025-02-22 10:00:00|319.13|317.43|318.87|317.17|320.86|319.16|318.48|316.78|3177
1740222000000|2025-02-22 11:00:00|318.9|317.2|319.81|318.11|319.9|318.2|318.72|317.02|1680
1740225600000|2025-02-22 12:00:00|319.82|318.12|321.15|319.45|321.24|319.54|319.46|317.76|2110
1740229200000|2025-02-22 13:00:00|321.14|319.44|319.9|318.2|321.37|319.67|319.42|317.72|2293
1740232800000|2025-02-22 14:00:00|319.91|318.21|320.45|318.75|320.74|319.04|319.62|317.92|2254
1740236400000|2025-02-22 15:00:00|320.43|318.73|321.83|320.13|322.3|320.6|320.17|318.47|1935
1740240000000|2025-02-22 16:00:00|321.82|320.12|321.77|320.07|322.7|321|321.56|319.86|2312
1740243600000|2025-02-22 17:00:00|321.78|320.08|322.35|320.65|322.55|320.85|321.63|319.93|2024
1740247200000|2025-02-22 18:00:00|322.33|320.63|322.14|320.44|323.11|321.41|321.82|320.12|1822
1740250800000|2025-02-22 19:00:00|322.2|320.5|322.82|321.12|322.84|321.14|321.71|320.01|1282
1740254400000|2025-02-22 20:00:00|322.83|321.13|323.24|321.54|323.25|321.55|321.71|320.01|1089
1740258000000|2025-02-22 21:00:00|323.25|321.55|322.18|320.48|323.25|321.55|322.02|320.32|1516
1740261600000|2025-02-22 22:00:00|322.16|320.46|322.67|320.97|323.29|321.59|322.02|320.32|1083
1740265200000|2025-02-22 23:00:00|322.68|320.98|321.85|320.15|322.87|321.17|321.61|319.91|1371
1740268800000|2025-02-23 00:00:00|321.84|320.14|322.46|320.76|322.68|320.98|321.58|319.88|1454
1740272400000|2025-02-23 01:00:00|322.47|320.77|322.66|320.96|322.71|321.01|321.74|320.04|1535
1740276000000|2025-02-23 02:00:00|322.67|320.97|324.81|323.11|325.02|323.32|322.31|320.61|1100
1740279600000|2025-02-23 03:00:00|324.87|323.17|326.68|324.98|326.97|325.27|324.35|322.65|1939
1740283200000|2025-02-23 04:00:00|326.67|324.97|327.07|325.37|328.87|327.17|326.22|324.52|2306
1740286800000|2025-02-23 05:00:00|327.03|325.33|328.34|326.64|328.52|326.82|326.9|325.2|1778
1740290400000|2025-02-23 06:00:00|328.32|326.62|330.59|328.89|330.71|329.01|327.75|326.05|2215
1740294000000|2025-02-23 07:00:00|330.53|328.83|331.65|329.95|333.14|331.44|330.25|328.55|2137
1740297600000|2025-02-23 08:00:00|331.68|329.98|332.15|330.45|332.83|331.13|331.58|329.88|1808
1740301200000|2025-02-23 09:00:00|332.19|330.49|331.11|329.41|333.04|331.34|330.25|328.55|2222
1740304800000|2025-02-23 10:00:00|331.14|329.44|330.04|328.34|331.52|329.82|329.33|327.63|2308
1740308400000|2025-02-23 11:00:00|330.02|328.32|329.25|327.55|330.35|328.65|328.48|326.78|2118
1740312000000|2025-02-23 12:00:00|329.21|327.51|327.82|326.12|330.03|328.33|327.27|325.57|2784
1740315600000|2025-02-23 13:00:00|327.8|326.1|327.48|325.78|328.59|326.89|326.62|324.92|2421
1740319200000|2025-02-23 14:00:00|327.44|325.74|326.32|324.62|328.62|326.92|325.77|324.07|2735
1740322800000|2025-02-23 15:00:00|326.26|324.56|324.87|323.17|326.94|325.24|324.24|322.54|3732
1740326400000|2025-02-23 16:00:00|324.86|323.16|327.15|325.45|327.78|326.08|324.57|322.87|1559
1740330000000|2025-02-23 17:00:00|327.16|325.46|326.12|324.42|327.91|326.21|325.75|324.05|2107
1740333600000|2025-02-23 18:00:00|326.11|324.41|325.52|323.82|326.39|324.69|324.51|322.81|1902
1740337200000|2025-02-23 19:00:00|325.42|323.72|326.04|324.34|326.54|324.84|325.34|323.64|1205
1740340800000|2025-02-23 20:00:00|326.03|324.33|327.77|323.07|327.78|324.57|325.56|322.55|1562
1740344400000|2025-02-23 21:00:00|327.74|323.04|327.72|323.02|327.91|323.21|327.17|322.47|1290
1740348000000|2025-02-23 22:00:00|327.73|323.03|327.36|325.66|328.39|326.69|325.56|323.03|916
1740351600000|2025-02-23 23:00:00|327.43|325.73|328.75|327.05|329.48|327.78|327.27|325.57|3319
1740355200000|2025-02-24 00:00:00|328.77|327.07|328.37|326.67|330.21|328.51|327.62|325.92|2613
1740358800000|2025-02-24 01:00:00|328.34|326.64|324.94|323.24|328.38|326.68|324.17|322.47|3904
1740362400000|2025-02-24 02:00:00|324.91|323.21|323.69|321.99|325.53|323.83|323.23|321.53|2820
1740366000000|2025-02-24 03:00:00|323.63|321.93|318.87|317.17|323.64|321.94|318.39|316.69|4142
1740369600000|2025-02-24 04:00:00|318.88|317.18|318.82|317.12|319.22|317.52|316.17|314.47|5567
1740373200000|2025-02-24 05:00:00|318.81|317.11|319.88|318.18|320.46|318.76|317.26|315.56|3130
1740376800000|2025-02-24 06:00:00|319.89|318.19|319.66|317.96|319.95|318.25|318.22|316.52|2529
1740380400000|2025-02-24 07:00:00|319.65|317.95|317.99|316.29|320.27|318.57|317.61|315.91|2678
1740384000000|2025-02-24 08:00:00|317.95|316.25|314.84|313.14|318.01|316.31|313.53|311.83|3103
1740387600000|2025-02-24 09:00:00|314.92|313.22|315.7|314|318.76|317.06|314.49|312.79|2322
1740391200000|2025-02-24 10:00:00|315.71|314.01|312.9|311.2|315.87|314.17|311.3|309.6|3106
1740394800000|2025-02-24 11:00:00|312.88|311.18|314.4|312.7|314.62|312.92|311.43|309.73|2741
1740398400000|2025-02-24 12:00:00|314.38|312.68|313.35|311.65|314.39|312.69|312.21|310.51|3267
1740402000000|2025-02-24 13:00:00|313.34|311.64|314.21|312.51|315.87|314.17|311.87|310.17|4507
1740405600000|2025-02-24 14:00:00|314.19|312.49|308.21|306.51|315.22|313.52|307.53|305.83|6320
1740409200000|2025-02-24 15:00:00|308.26|306.56|307.31|305.61|310.61|308.91|303.73|302.03|7519
1740412800000|2025-02-24 16:00:00|307.32|305.62|307.32|305.62|310.05|308.35|306.48|304.78|4488
1740416400000|2025-02-24 17:00:00|307.35|305.65|310.82|309.12|313.1|311.4|307.15|305.45|3563
1740420000000|2025-02-24 18:00:00|310.83|309.13|308.43|306.73|312.02|310.32|308.32|306.62|3615
1740423600000|2025-02-24 19:00:00|308.38|306.68|305.7|304|308.92|307.22|302.93|301.23|5887
1740427200000|2025-02-24 20:00:00|305.69|303.99|307.24|305.54|309.82|308.12|304.85|303.15|5500
1740430800000|2025-02-24 21:00:00|307.23|305.53|304.44|302.74|308.61|306.91|304.27|302.57|4859
1740434400000|2025-02-24 22:00:00|304.36|302.66|291.99|290.29|304.43|302.73|288.31|286.61|7915
1740438000000|2025-02-24 23:00:00|292|290.3|292.39|290.69|296.96|295.26|290.9|289.2|5307
1740441600000|2025-02-25 00:00:00|292.37|290.67|292.74|291.04|295.8|294.1|286.68|284.98|7462
1740445200000|2025-02-25 01:00:00|292.75|291.05|292.71|291.01|295.66|293.96|289.16|287.46|7414
1740448800000|2025-02-25 02:00:00|292.69|290.99|296.74|295.04|297.3|295.6|290.27|288.57|4957
1740452400000|2025-02-25 03:00:00|296.71|295.01|293.39|291.69|297.14|295.44|292.4|290.7|4985
1740456000000|2025-02-25 04:00:00|293.4|291.7|290.79|289.09|294.09|292.39|288.97|287.27|7288
1740459600000|2025-02-25 05:00:00|290.81|289.11|294.7|293|295.6|293.9|289.48|287.78|6450
1740463200000|2025-02-25 06:00:00|294.73|293.03|289.63|287.93|295.34|293.64|289.6|287.9|5187
1740466800000|2025-02-25 07:00:00|289.66|287.96|283.61|281.91|290.26|288.56|276.15|274.45|10859
1740470400000|2025-02-25 08:00:00|283.6|281.9|286.7|285|288.37|286.67|282.24|280.54|8345
1740474000000|2025-02-25 09:00:00|286.73|285.03|281.36|279.66|287.39|285.69|281.16|279.46|6238
1740477600000|2025-02-25 10:00:00|281.37|279.67|282.49|280.79|284.13|282.43|276.67|274.97|9325
1740481200000|2025-02-25 11:00:00|282.51|280.81|287.49|285.79|288.32|286.62|277.84|276.14|7670
1740484800000|2025-02-25 12:00:00|287.48|285.78|288.92|287.22|289.05|287.35|285.6|283.9|6255
1740488400000|2025-02-25 13:00:00|288.93|287.23|284.75|283.05|289.42|287.72|284.31|282.61|6325
1740492000000|2025-02-25 14:00:00|284.76|283.06|280.24|278.54|286.75|285.05|279.09|277.39|8880
1740495600000|2025-02-25 15:00:00|280.29|278.59|283.34|281.64|285.68|283.98|277.58|275.88|9983
1740499200000|2025-02-25 16:00:00|283.36|281.66|285.78|284.08|287.71|286.01|280.65|278.95|8396
1740502800000|2025-02-25 17:00:00|285.79|284.09|285.58|283.88|287.71|286.01|283.85|282.15|6867
1740506400000|2025-02-25 18:00:00|285.71|284.01|285.71|284.01|288.17|286.47|283.95|282.25|6610
1740510000000|2025-02-25 19:00:00|285.62|283.92|290.57|288.87|290.73|289.03|283.85|282.15|5959
1740513600000|2025-02-25 20:00:00|290.5|288.8|292.9|291.2|295.39|293.69|288.93|287.23|7404
1740517200000|2025-02-25 21:00:00|292.88|291.18|294.35|292.65|294.78|293.08|291.23|289.53|4611
1740520800000|2025-02-25 22:00:00|294.32|292.62|294.04|292.34|296.8|295.1|292.44|290.74|3778
1740524400000|2025-02-25 23:00:00|294.03|292.33|292.4|290.7|295.41|293.71|292.24|290.54|4526
1740528000000|2025-02-26 00:00:00|292.42|290.72|290.01|288.31|292.77|291.07|289.94|288.24|3162
1740531600000|2025-02-26 01:00:00|290|288.3|293.12|291.42|293.84|292.14|289.99|288.29|2365
1740535200000|2025-02-26 02:00:00|293.11|291.41|297.05|295.35|297.73|296.03|292.14|290.44|2887
1740538800000|2025-02-26 03:00:00|296.97|295.27|297.22|295.52|298.18|296.48|296.32|294.62|3908
1740542400000|2025-02-26 04:00:00|297.23|295.53|296.84|295.14|298.8|297.1|296.12|294.42|3725
1740546000000|2025-02-26 05:00:00|296.87|295.17|295.37|293.67|297.35|295.65|295.24|293.54|3896
1740549600000|2025-02-26 06:00:00|295.32|293.62|297.81|296.11|299.06|297.36|295.3|293.6|3510
1740553200000|2025-02-26 07:00:00|297.78|296.08|295.76|294.06|297.99|296.29|294.33|292.63|2936
1740556800000|2025-02-26 08:00:00|295.75|294.05|294.37|292.67|296.12|294.42|293.43|291.73|3312
1740560400000|2025-02-26 09:00:00|294.41|292.71|297.86|296.16|298.65|296.95|294|292.3|3288
1740564000000|2025-02-26 10:00:00|297.87|296.17|297.76|296.06|297.97|296.27|296.53|294.83|2994
1740567600000|2025-02-26 11:00:00|297.7|296|294.89|293.19|297.96|296.26|294.72|293.02|2390
1740571200000|2025-02-26 12:00:00|294.91|293.21|292.91|291.21|295.54|293.84|291.59|289.89|3605
1740574800000|2025-02-26 13:00:00|292.88|291.18|292.72|291.02|294.77|293.07|292.3|290.6|3089
1740578400000|2025-02-26 14:00:00|292.73|291.03|295.56|293.86|296.07|294.37|288.8|287.1|6059
1740582000000|2025-02-26 15:00:00|295.57|293.87|296.62|294.92|299.31|297.61|295.44|293.74|5175
1740585600000|2025-02-26 16:00:00|296.61|294.91|296.31|294.61|298.16|296.46|293.02|291.32|4415
1740589200000|2025-02-26 17:00:00|296.34|294.64|291.78|290.08|297.42|295.72|290.86|289.16|5497
1740592800000|2025-02-26 18:00:00|291.77|290.07|286.19|284.49|293.93|292.23|285.12|283.42|7732
1740596400000|2025-02-26 19:00:00|286.18|284.48|287.98|286.28|291.51|289.81|285.36|283.66|6518
1740600000000|2025-02-26 20:00:00|287.95|286.25|296.86|295.16|297.95|296.25|285.89|284.19|6622
1740603600000|2025-02-26 21:00:00|296.85|295.15|299.25|297.55|300.68|298.98|294.8|293.1|6297
1740607200000|2025-02-26 22:00:00|299.26|297.56|296.69|294.99|301.55|299.85|296.26|294.56|4073
1740610800000|2025-02-26 23:00:00|296.68|294.98|294.41|292.71|297.93|296.23|293.82|292.12|4078
1740614400000|2025-02-27 00:00:00|294.42|292.72|293.57|291.87|295.2|293.5|291.99|290.29|5432
1740618000000|2025-02-27 01:00:00|293.58|291.88|294.92|293.22|297.05|295.35|291.61|289.91|5350
1740621600000|2025-02-27 02:00:00|294.93|293.23|294.66|292.96|296.98|295.28|294.18|292.48|5680
1740625200000|2025-02-27 03:00:00|294.68|292.98|296.24|294.54|296.78|295.08|294.2|292.5|3374
1740628800000|2025-02-27 04:00:00|296.26|294.56|295.44|293.74|297.09|295.39|294.73|293.03|5024
1740632400000|2025-02-27 05:00:00|295.43|293.73|298.18|296.48|298.55|296.85|295.31|293.61|3379
1740636000000|2025-02-27 06:00:00|298.17|296.47|300.66|298.96|302.59|300.89|297.74|296.04|4114
1740639600000|2025-02-27 07:00:00|300.72|299.02|300.61|298.91|301.62|299.92|299.62|297.92|3652
1740643200000|2025-02-27 08:00:00|300.62|298.92|300.61|298.91|301.6|299.9|299.89|298.19|3549
1740646800000|2025-02-27 09:00:00|300.58|298.88|300.29|298.59|301.97|300.27|299.99|298.29|3758
1740650400000|2025-02-27 10:00:00|300.32|298.62|303.53|301.83|303.9|302.2|300.06|298.36|2733
1740654000000|2025-02-27 11:00:00|303.55|301.85|302.63|300.93|303.57|301.87|301.38|299.68|3116
1740657600000|2025-02-27 12:00:00|302.64|300.94|302.52|300.82|303.8|302.1|301.38|299.68|2739
1740661200000|2025-02-27 13:00:00|302.5|300.8|301.93|300.23|303.33|301.63|300.74|299.04|5288
1740664800000|2025-02-27 14:00:00|301.94|300.24|298.8|297.1|303.88|302.18|298.8|297.1|6565
1740668400000|2025-02-27 15:00:00|298.68|296.98|299.39|297.69|301.11|299.41|296.01|294.31|6933
1740672000000|2025-02-27 16:00:00|299.41|297.71|297.72|296.02|300.79|299.09|297.28|295.58|5785
1740675600000|2025-02-27 17:00:00|297.73|296.03|299.25|297.55|299.31|297.61|296.88|295.18|4563
1740679200000|2025-02-27 18:00:00|299.26|297.56|299.57|297.87|300.69|298.99|298.49|296.79|4105
1740682800000|2025-02-27 19:00:00|299.58|297.88|295.86|294.16|299.68|297.98|294.87|293.17|5525
1740686400000|2025-02-27 20:00:00|295.88|294.18|292.59|290.89|296|294.3|290.91|289.21|5442
1740690000000|2025-02-27 21:00:00|292.61|290.91|296.09|294.39|296.18|294.48|290.71|289.01|5782
1740693600000|2025-02-27 22:00:00|296.06|294.36|297.29|295.59|297.29|295.59|294.52|292.82|2656
1740697200000|2025-02-27 23:00:00|297.27|295.57|297.4|295.7|298.32|296.62|295.99|294.29|2836
1740700800000|2025-02-28 00:00:00|297.39|295.69|296.01|294.31|297.83|296.13|295.66|293.96|3453
1740704400000|2025-02-28 01:00:00|295.98|294.28|287.2|285.5|297.45|295.75|286.21|284.51|6970
1740708000000|2025-02-28 02:00:00|287.18|285.48|282.86|281.16|290.61|288.91|279.09|277.39|8884
1740711600000|2025-02-28 03:00:00|282.87|281.17|278.05|276.35|286.51|284.81|278.03|276.33|7273
1740715200000|2025-02-28 04:00:00|278.17|276.47|276.82|275.12|279.42|277.72|274.3|272.6|8421
1740718800000|2025-02-28 05:00:00|276.8|275.1|274.86|273.16|277.32|275.62|271.76|270.06|8390
1740722400000|2025-02-28 06:00:00|274.88|273.18|272.53|270.83|275.85|274.15|270.45|268.75|8112
1740726000000|2025-02-28 07:00:00|272.54|270.84|275.8|274.1|280.64|278.94|272.44|270.74|7193
1740729600000|2025-02-28 08:00:00|275.72|274.02|280.78|279.08|282.76|281.06|271.09|269.39|8094
1740733200000|2025-02-28 09:00:00|280.79|279.09|284.56|282.86|286.21|284.51|279.29|277.59|6908
1740736800000|2025-02-28 10:00:00|284.57|282.87|280.83|279.13|284.63|282.93|279.71|278.01|5260
1740740400000|2025-02-28 11:00:00|280.81|279.11|281.49|279.79|283.74|282.04|280.1|278.4|6447
1740744000000|2025-02-28 12:00:00|281.48|279.78|284.11|282.41|284.14|282.44|280.85|279.15|6270
1740747600000|2025-02-28 13:00:00|284.05|282.35|290.11|288.41|291.99|290.29|283.24|281.54|6701
1740751200000|2025-02-28 14:00:00|290.12|288.42|296.35|294.65|298.54|296.84|290|288.3|8138
1740754800000|2025-02-28 15:00:00|296.34|294.64|305.69|303.99|307.16|305.46|296.16|294.46|6974
1740758400000|2025-02-28 16:00:00|305.76|304.06|311.06|309.36|314.41|312.71|304.48|302.78|6200
1740762000000|2025-02-28 17:00:00|311.05|309.35|311.01|309.31|312.86|311.16|309.75|308.05|6208
1740765600000|2025-02-28 18:00:00|311.03|309.33|314.25|312.55|316.51|314.81|309.69|307.99|5085
1740769200000|2025-02-28 19:00:00|314.23|312.53|318.38|316.68|318.62|316.92|312.67|310.97|4504
1740772800000|2025-02-28 20:00:00|318.37|316.67|319.78|318.08|319.78|318.08|315.34|313.64|5151
1740776400000|2025-02-28 21:00:00|319.76|318.06|317.93|316.23|320.5|318.8|317.46|315.76|4058
1740816000000|2025-03-01 08:00:00|313.18|311.48|313.04|311.34|314.43|312.73|312.26|310.56|1713
1740819600000|2025-03-01 09:00:00|313.05|311.35|313.51|311.81|315.57|313.87|312.32|310.62|1670
1740823200000|2025-03-01 10:00:00|313.47|311.77|313.3|311.6|314.32|312.62|311.95|310.25|2242
1740826800000|2025-03-01 11:00:00|313.29|311.59|311.35|309.65|313.3|311.6|310.33|308.63|2616
1740830400000|2025-03-01 12:00:00|311.36|309.66|311.78|310.08|312.81|311.11|310.45|308.75|1941
1740834000000|2025-03-01 13:00:00|311.8|310.1|310.12|308.42|312.63|310.93|309.2|307.5|2646
1740837600000|2025-03-01 14:00:00|310.13|308.43|310.64|308.94|311.29|309.59|308.27|306.57|2900
1740841200000|2025-03-01 15:00:00|310.65|308.95|309.89|308.19|311.85|310.15|308.72|307.02|3561
1740844800000|2025-03-01 16:00:00|309.9|308.2|311.46|309.76|311.47|309.77|308.58|306.88|4031
1740848400000|2025-03-01 17:00:00|311.45|309.75|310.05|308.35|311.45|309.75|308.95|307.25|2679
1740852000000|2025-03-01 18:00:00|310.02|308.32|310.03|308.33|310.69|308.99|308.96|307.26|2655
1740855600000|2025-03-01 19:00:00|310.02|308.32|310.69|308.99|311.77|310.07|309.67|307.97|2559
1740859200000|2025-03-01 20:00:00|310.7|309|310.5|308.8|311.01|309.31|309.67|307.97|2833
1740862800000|2025-03-01 21:00:00|310.51|308.81|312.81|311.11|313.4|311.7|309.55|307.85|2623
1740866400000|2025-03-01 22:00:00|312.82|311.12|312.78|311.08|314.36|312.66|311.91|310.21|2237
1740870000000|2025-03-01 23:00:00|312.79|311.09|312.08|310.38|313.15|311.45|310.11|308.41|2088
1740873600000|2025-03-02 00:00:00|312.06|310.36|314.14|312.44|314.5|312.8|310.5|308.8|2227
1740877200000|2025-03-02 01:00:00|314.15|312.45|315.76|314.06|317.14|315.44|314.11|312.41|2956
1740880800000|2025-03-02 02:00:00|315.77|314.07|314.72|313.02|316.7|315|312.98|311.28|3279
1740884400000|2025-03-02 03:00:00|314.71|313.01|315.65|313.95|316.74|315.04|314.21|312.51|2406
1740888000000|2025-03-02 04:00:00|315.66|313.96|316.35|314.65|317.97|316.27|315.56|313.86|2428
1740891600000|2025-03-02 05:00:00|316.36|314.66|317.59|315.89|319.29|317.59|316.35|314.65|2052
1740895200000|2025-03-02 06:00:00|317.61|315.91|317.65|315.95|318.74|317.04|315.86|314.16|2658
1740898800000|2025-03-02 07:00:00|317.66|315.96|318.06|316.36|320.02|318.32|317|315.3|2499
1740902400000|2025-03-02 08:00:00|318.08|316.38|316.8|315.1|318.47|316.77|315.67|313.97|2349
1740906000000|2025-03-02 09:00:00|316.82|315.12|316.62|314.92|319.51|317.81|316.19|314.49|2042
1740909600000|2025-03-02 10:00:00|316.63|314.93|316.72|315.02|318.1|316.4|315.15|313.45|2895
1740913200000|2025-03-02 11:00:00|316.71|315.01|318.67|316.97|320.36|318.66|316.44|314.74|1785
1740916800000|2025-03-02 12:00:00|318.65|316.95|319.77|318.07|319.97|318.27|318.63|316.93|1781
1740920400000|2025-03-02 13:00:00|319.76|318.06|319.66|317.96|321.1|319.4|317.25|315.55|2998
1740924000000|2025-03-02 14:00:00|319.62|317.92|316.96|315.26|320.59|318.89|315.77|314.07|3737
1740927600000|2025-03-02 15:00:00|316.95|315.25|325.19|323.49|332.46|330.76|315.62|313.92|7170
1740931200000|2025-03-02 16:00:00|325.24|323.54|339.36|337.66|342.01|340.31|324.78|323.08|9474
1740934800000|2025-03-02 17:00:00|339.35|337.65|339.81|338.11|342.42|340.72|335|333.3|9804
1740938400000|2025-03-02 18:00:00|339.95|338.25|336.06|334.36|340.43|338.73|332.24|330.54|6882
1740942000000|2025-03-02 19:00:00|336.07|334.37|337.12|335.42|337.3|335.6|334.75|333.05|4950
1740945600000|2025-03-02 20:00:00|337.14|335.44|336.57|331.87|337.32|335.61|335.04|331.19|4678
1740949200000|2025-03-02 21:00:00|336.63|331.93|335.84|331.14|336.86|332.16|333.86|329.16|4400
1740952800000|2025-03-02 22:00:00|335.82|331.12|335.19|333.49|335.99|334.29|333.04|329.03|2418
1740956400000|2025-03-02 23:00:00|335.18|333.48|335.04|333.34|336.43|334.73|333.73|332.03|5552
1740960000000|2025-03-03 00:00:00|335.03|333.33|333.55|331.85|335.7|334|331.57|329.87|7381
1740963600000|2025-03-03 01:00:00|333.56|331.86|329.49|327.79|334.32|332.62|329.47|327.77|6025
1740967200000|2025-03-03 02:00:00|329.51|327.81|329.61|327.91|329.88|328.18|325.58|323.88|5322
1740970800000|2025-03-03 03:00:00|329.62|327.92|327.42|325.72|329.76|328.06|326.13|324.43|5022
1740974400000|2025-03-03 04:00:00|327.41|325.71|326.6|324.9|328.1|326.4|326.13|324.43|3168
1740978000000|2025-03-03 05:00:00|326.58|324.88|327.86|326.16|329.14|327.44|326.13|324.43|3069
1740981600000|2025-03-03 06:00:00|327.85|326.15|318.04|316.34|328.05|326.35|315.93|314.23|4108
1740985200000|2025-03-03 07:00:00|317.99|316.29|319.45|317.75|319.81|318.11|315.06|313.36|6198
1740988800000|2025-03-03 08:00:00|319.46|317.76|313.51|311.81|319.5|317.8|312.06|310.36|4532
1740992400000|2025-03-03 09:00:00|313.52|311.82|318.96|317.26|320.98|319.28|311.86|310.16|7048
1740996000000|2025-03-03 10:00:00|318.95|317.25|319.29|317.59|321.17|319.47|317.08|315.38|5042
1740999600000|2025-03-03 11:00:00|319.27|317.57|320.18|318.48|320.19|318.49|318.08|316.38|3388
1741003200000|2025-03-03 12:00:00|320.13|318.43|321.19|319.49|323.45|321.75|319.33|317.63|4792
1741006800000|2025-03-03 13:00:00|321.2|319.5|356.46|354.76|357.45|355.75|319.16|317.46|5105
1741010400000|2025-03-03 14:00:00|356.45|354.75|333.35|331.65|356.45|354.75|331.77|330.07|9678
1741014000000|2025-03-03 15:00:00|333.46|331.76|344.53|342.83|350.3|348.6|332.83|331.13|9033
1741017600000|2025-03-03 16:00:00|344.54|342.84|344.54|342.84|350.57|348.87|340.59|338.89|7655
1741021200000|2025-03-03 17:00:00|344.51|342.81|342.89|341.19|349.11|347.41|342.62|340.92|7189
1741024800000|2025-03-03 18:00:00|342.83|341.13|337.07|335.37|345.13|343.43|333.27|331.57|10438
1741028400000|2025-03-03 19:00:00|337.09|335.39|326.21|324.51|338.78|337.08|324.67|322.97|10594
1741032000000|2025-03-03 20:00:00|326.23|324.53|324.74|323.04|327.79|326.09|320.54|318.84|8815
1741035600000|2025-03-03 21:00:00|324.73|323.03|319.36|317.66|327.8|326.1|318.6|316.9|5445
1741039200000|2025-03-03 22:00:00|319.28|317.58|324.47|322.77|325.59|323.89|316.74|315.04|5107
1741042800000|2025-03-03 23:00:00|324.43|322.73|321.76|320.06|326.9|325.2|320.73|319.03|5722
1741046400000|2025-03-04 00:00:00|321.77|320.07|328.58|326.88|330.72|329.02|319.45|317.75|8094
1741050000000|2025-03-04 01:00:00|328.57|326.87|308.61|306.91|329.48|327.78|307.27|305.57|10583
1741053600000|2025-03-04 02:00:00|308.68|306.98|306.26|304.56|310.22|308.52|301.55|299.85|10655
1741057200000|2025-03-04 03:00:00|306.28|304.58|305|303.3|307.82|306.12|302.33|300.63|7615
1741060800000|2025-03-04 04:00:00|305.04|303.34|305.26|303.56|307.52|305.82|302.84|301.14|7786
1741064400000|2025-03-04 05:00:00|305.27|303.57|311.32|309.62|311.98|310.28|304.19|302.49|8168
1741068000000|2025-03-04 06:00:00|311.34|309.64|306.75|305.05|311.67|309.97|306.75|305.05|6229
1741071600000|2025-03-04 07:00:00|306.77|305.07|307.44|305.74|310.14|308.44|305.36|303.66|5381
1741075200000|2025-03-04 08:00:00|307.45|305.75|313.03|311.33|313.87|312.17|307.23|305.53|2761
1741078800000|2025-03-04 09:00:00|313.04|311.34|309.28|307.58|314.76|313.06|309.1|307.4|5845
1741082400000|2025-03-04 10:00:00|309.3|307.6|308.27|306.57|309.4|307.7|306.35|304.65|5700
1741086000000|2025-03-04 11:00:00|308.34|306.64|305.91|304.21|309.33|307.63|305.58|303.88|5175
1741089600000|2025-03-04 12:00:00|305.9|304.2|303.53|301.83|306.01|304.31|302.44|300.74|5799
1741093200000|2025-03-04 13:00:00|303.52|301.82|297.7|296|303.53|301.83|296.26|294.56|7854
1741096800000|2025-03-04 14:00:00|297.65|295.95|307.87|306.17|320.05|318.35|297.3|295.6|9445
1741100400000|2025-03-04 15:00:00|307.89|306.19|305.29|303.59|310.01|308.31|301.8|300.1|9529
1741104000000|2025-03-04 16:00:00|305.28|303.58|301.35|299.65|305.52|303.82|292.06|290.36|8628
1741107600000|2025-03-04 17:00:00|301.34|299.64|310.82|309.12|313.15|311.45|300.99|299.29|8755
1741111200000|2025-03-04 18:00:00|310.85|309.15|313.18|311.48|313.79|312.09|309.57|307.87|7522
1741114800000|2025-03-04 19:00:00|313.19|311.49|315.94|314.24|316.83|315.13|312.45|310.75|7024
1741118400000|2025-03-04 20:00:00|315.95|314.25|312.79|311.09|316.83|315.13|312.34|310.64|6035
1741122000000|2025-03-04 21:00:00|312.86|311.16|318.55|316.85|320.41|318.71|312.15|310.45|5979
1741125600000|2025-03-04 22:00:00|318.54|316.84|320.14|318.44|323.13|321.43|317.88|316.18|3111
1741129200000|2025-03-04 23:00:00|320.16|318.46|321.3|319.6|323.01|321.31|319.26|317.56|3584
1741132800000|2025-03-05 00:00:00|321.29|319.59|326.95|325.25|330.42|328.72|320.22|318.52|5689
1741136400000|2025-03-05 01:00:00|326.91|325.21|336.77|335.07|343.35|341.65|326.51|324.81|7051
1741140000000|2025-03-05 02:00:00|336.8|335.1|345.7|344|350.08|348.38|332.43|330.73|7205
1741143600000|2025-03-05 03:00:00|345.67|343.97|344.12|342.42|356.5|354.8|343.96|342.26|7498
1741147200000|2025-03-05 04:00:00|344.11|342.41|346.14|344.44|347.99|346.29|343.63|341.93|6318
1741150800000|2025-03-05 05:00:00|346.09|344.39|343.92|342.22|348.1|346.4|342.48|340.78|5084
1741154400000|2025-03-05 06:00:00|343.93|342.23|355.98|354.28|360.23|358.53|340.64|338.94|5606
1741158000000|2025-03-05 07:00:00|356|354.3|353.76|352.06|357.98|356.28|350.97|349.27|5712
1741161600000|2025-03-05 08:00:00|353.75|352.05|352.94|351.24|357.41|355.71|352.62|350.92|6708
1741165200000|2025-03-05 09:00:00|352.96|351.26|372.75|371.05|382.8|381.1|352.47|350.77|8777
1741168800000|2025-03-05 10:00:00|372.76|371.06|378.55|376.85|380.97|379.27|372.17|370.47|7287
1741172400000|2025-03-05 11:00:00|378.58|376.88|378.72|377.02|385.1|383.4|376.28|374.58|7665
1741176000000|2025-03-05 12:00:00|378.56|376.86|384.59|382.89|388.55|386.85|377.73|376.03|8327
1741179600000|2025-03-05 13:00:00|384.57|382.87|380.86|379.16|384.57|382.87|378.24|376.54|8516
1741183200000|2025-03-05 14:00:00|380.85|379.15|380.22|378.52|385.29|383.59|375.27|373.57|8345
1741186800000|2025-03-05 15:00:00|380.23|378.53|390.41|388.71|395.22|393.52|380.23|378.53|8887
1741190400000|2025-03-05 16:00:00|390.4|388.7|390.48|388.78|395.07|393.37|383.26|381.56|9857
1741194000000|2025-03-05 17:00:00|390.47|388.77|392.18|390.48|396.63|394.93|387.06|385.36|9000
1741197600000|2025-03-05 18:00:00|392.19|390.49|390.62|388.92|392.37|390.67|387.21|385.51|7967
1741201200000|2025-03-05 19:00:00|390.64|388.94|392.2|390.5|393.36|391.66|389.35|387.65|6513
1741204800000|2025-03-05 20:00:00|392.19|390.49|391.96|390.26|397.22|395.52|390.96|389.26|6309
1741208400000|2025-03-05 21:00:00|392|390.3|392.82|391.12|394.06|392.36|388.36|386.66|3028
1741212000000|2025-03-05 22:00:00|392.79|391.09|393.3|391.6|394.6|392.9|390.38|388.68|4062
1741215600000|2025-03-05 23:00:00|393.32|391.62|392.69|390.99|399.85|398.15|391.43|389.73|5651
1741219200000|2025-03-06 00:00:00|392.72|391.02|390.05|388.35|393.67|391.97|385.37|383.67|6517
1741222800000|2025-03-06 01:00:00|390.04|388.34|395.26|393.56|404.68|402.98|388.91|387.21|7146
1741226400000|2025-03-06 02:00:00|395.28|393.58|396.14|394.44|402.63|400.93|394.03|392.33|7574
1741230000000|2025-03-06 03:00:00|396.15|394.45|395.79|394.09|399.82|398.12|393.19|391.49|5717
1741233600000|2025-03-06 04:00:00|395.81|394.11|403.51|401.81|404.1|402.4|395.63|393.93|6825
1741237200000|2025-03-06 05:00:00|403.5|401.8|407.74|406.04|420.6|418.9|402.69|400.99|7645
1741240800000|2025-03-06 06:00:00|407.75|406.05|405.27|403.57|408.2|406.5|403.51|401.81|6699
1741244400000|2025-03-06 07:00:00|405.28|403.58|405.04|403.34|407.12|405.42|403.41|401.71|6388
1741248000000|2025-03-06 08:00:00|405.05|403.35|399.04|397.34|405.2|403.5|397.73|396.03|6805
1741251600000|2025-03-06 09:00:00|399.03|397.33|395.18|393.48|399.98|398.28|391.97|390.27|6157
1741255200000|2025-03-06 10:00:00|395.26|393.56|400.16|398.46|403.08|401.38|394.89|393.19|5186
1741258800000|2025-03-06 11:00:00|400.15|398.45|396.47|394.77|400.66|398.96|395.29|393.59|3712
1741262400000|2025-03-06 12:00:00|396.55|394.85|394.13|392.43|397.58|395.88|394.12|392.42|5779
1741266000000|2025-03-06 13:00:00|394.14|392.44|391.24|389.54|394.92|393.22|390.52|388.82|5788
1741269600000|2025-03-06 14:00:00|391.19|389.49|389|387.3|393.49|391.79|385.7|384|6393
1741273200000|2025-03-06 15:00:00|389.01|387.31|392.65|390.95|397.38|395.68|388.8|387.1|5476
1741276800000|2025-03-06 16:00:00|392.75|391.05|389.75|388.05|395.25|393.55|389.22|387.52|5020
1741280400000|2025-03-06 17:00:00|389.65|387.95|388.64|386.94|390.95|389.25|384.9|383.2|5072
1741284000000|2025-03-06 18:00:00|388.63|386.93|390.43|388.73|390.63|388.93|387.26|385.56|4107
1741287600000|2025-03-06 19:00:00|390.38|388.68|391.34|389.64|395.5|393.8|388.79|387.09|4513
1741291200000|2025-03-06 20:00:00|391.35|389.65|394.14|392.44|394.5|392.8|391.05|389.35|3222
1741294800000|2025-03-06 21:00:00|394.16|392.46|399.06|397.36|399.36|397.66|394.03|392.33|3499
1741298400000|2025-03-06 22:00:00|399.18|397.48|396.33|394.63|403.47|401.77|395.33|393.63|4616
1741302000000|2025-03-06 23:00:00|396.32|394.62|395.76|394.06|397.37|395.67|395.01|393.31|3970
1741305600000|2025-03-07 00:00:00|395.77|394.07|387.71|386.01|400.24|398.54|384.01|382.31|8667
1741309200000|2025-03-07 01:00:00|387.7|386|406.65|404.95|410.28|408.58|384.05|382.35|8246
1741312800000|2025-03-07 02:00:00|406.55|404.85|404.13|402.43|408.17|406.47|401.44|399.74|7245
1741316400000|2025-03-07 03:00:00|404.2|402.5|392|390.3|410.85|409.15|388.9|387.2|7264
1741320000000|2025-03-07 04:00:00|392.02|390.32|392.51|390.81|398.33|396.63|391.58|389.88|6260
1741323600000|2025-03-07 05:00:00|392.54|390.84|398.16|396.46|400.14|398.44|392|390.3|5311
1741327200000|2025-03-07 06:00:00|398.15|396.45|402.13|400.43|402.92|401.22|398.13|396.43|5341
1741330800000|2025-03-07 07:00:00|402.12|400.42|405.08|403.38|409.56|407.86|401.42|399.72|5342
1741334400000|2025-03-07 08:00:00|405.03|403.33|399.88|398.18|405.04|403.34|398.92|397.22|4329
1741338000000|2025-03-07 09:00:00|399.77|398.07|400.43|398.73|402.51|400.81|395.76|394.06|4889
1741341600000|2025-03-07 10:00:00|400.44|398.74|401|399.3|403.64|401.94|399.51|397.81|4003
1741345200000|2025-03-07 11:00:00|401.01|399.31|399.93|398.23|402.45|400.75|399.67|397.97|3198
1741348800000|2025-03-07 12:00:00|399.88|398.18|399.55|397.85|405.13|403.43|398.81|397.11|5252
1741352400000|2025-03-07 13:00:00|399.54|397.84|392.92|391.22|400.72|399.02|392.07|390.37|6849
1741356000000|2025-03-07 14:00:00|392.98|391.28|396.09|394.39|399.4|397.7|390|388.3|6349
1741359600000|2025-03-07 15:00:00|396.08|394.38|391.54|389.84|397.21|395.51|387.31|385.61|7287
1741363200000|2025-03-07 16:00:00|391.53|389.83|386.88|385.18|392.29|390.59|384.64|382.94|8672
1741366800000|2025-03-07 17:00:00|386.89|385.19|391.19|389.49|394.52|392.82|384.11|382.41|6333
1741370400000|2025-03-07 18:00:00|391.24|389.54|396.43|394.73|396.64|394.94|390.44|388.74|5943
1741374000000|2025-03-07 19:00:00|396.44|394.74|396.61|394.91|398.89|397.19|393.89|392.19|5951
1741377600000|2025-03-07 20:00:00|396.62|394.92|396.57|394.87|401.12|399.42|394.47|392.77|6401
1741381200000|2025-03-07 21:00:00|396.5|394.8|390.04|388.34|397.4|395.7|388.17|386.47|7601
1741420800000|2025-03-08 08:00:00|383.15|381.45|381.74|380.04|385.41|383.71|381.74|380.04|3350
1741424400000|2025-03-08 09:00:00|381.75|380.05|377.93|376.23|383.19|381.49|377.88|376.18|3943
1741428000000|2025-03-08 10:00:00|377.92|376.22|385.54|383.84|385.54|383.84|377.89|376.19|3037
1741431600000|2025-03-08 11:00:00|385.55|383.85|385.53|383.83|387.21|385.51|382.64|380.94|5460
1741435200000|2025-03-08 12:00:00|385.54|383.84|389.18|387.48|389.48|387.78|385.01|383.31|5422
1741438800000|2025-03-08 13:00:00|389.22|387.52|385.67|383.97|391.59|389.89|385.52|383.82|4405
1741442400000|2025-03-08 14:00:00|385.7|384|388.5|386.8|390.11|388.41|385.53|383.83|2477
1741446000000|2025-03-08 15:00:00|388.51|386.81|388.92|387.22|389.33|387.63|387.5|385.8|2267
1741449600000|2025-03-08 16:00:00|388.93|387.23|388.44|386.74|393.38|391.68|386.69|384.99|4671
1741453200000|2025-03-08 17:00:00|388.42|386.72|384.51|382.81|388.62|386.92|379.91|378.21|4490
1741456800000|2025-03-08 18:00:00|384.5|382.8|385.59|383.89|386.19|384.49|382.64|380.94|2907
1741460400000|2025-03-08 19:00:00|385.58|383.88|392.61|390.91|396.78|395.08|384.42|382.72|3381
1741464000000|2025-03-08 20:00:00|392.63|390.93|389.48|387.78|392.85|391.15|388.43|386.73|2061
1741467600000|2025-03-08 21:00:00|389.46|387.76|387.89|386.19|390.12|388.42|387.33|385.63|2280
1741471200000|2025-03-08 22:00:00|387.87|386.17|390.47|388.77|390.58|388.88|387.37|385.67|2511
1741474800000|2025-03-08 23:00:00|390.48|388.78|386.55|384.85|390.49|388.79|385.28|383.58|2404
1741478400000|2025-03-09 00:00:00|386.5|384.8|383.52|381.82|387.53|385.83|383.22|381.52|2459
1741482000000|2025-03-09 01:00:00|383.51|381.81|382.02|380.32|384.64|382.94|381.38|379.68|2920
1741485600000|2025-03-09 02:00:00|382.01|380.31|380.22|378.52|382.39|380.69|379.46|377.76|3173
1741489200000|2025-03-09 03:00:00|380.23|378.53|378.05|376.35|380.98|379.28|377.84|376.14|3541
1741492800000|2025-03-09 04:00:00|378.06|376.36|379.55|377.85|380.24|378.54|377.71|376.01|2395
1741496400000|2025-03-09 05:00:00|379.49|377.79|379.65|377.95|380.29|378.59|379.09|377.39|2428
1741500000000|2025-03-09 06:00:00|379.57|377.87|377.92|376.22|379.57|377.87|377.78|376.08|2581
1741503600000|2025-03-09 07:00:00|377.91|376.21|381.94|380.24|383.11|381.41|377.39|375.69|2692
1741507200000|2025-03-09 08:00:00|381.99|380.29|378.69|376.99|382|380.3|377.51|375.81|2379
1741510800000|2025-03-09 09:00:00|378.71|377.01|377.63|375.93|379.75|378.05|376.67|374.97|2627
1741514400000|2025-03-09 10:00:00|377.64|375.94|372.57|370.87|378.46|376.76|370.88|369.18|4369
1741518000000|2025-03-09 11:00:00|372.58|370.88|372.78|371.08|374.09|372.39|370.45|368.75|2916
1741521600000|2025-03-09 12:00:00|372.72|371.02|371.88|370.18|372.72|371.02|369.01|367.31|3697
1741525200000|2025-03-09 13:00:00|371.91|370.21|367.53|365.83|373.68|371.98|367.44|365.74|4214
1741528800000|2025-03-09 14:00:00|367.55|365.85|369.82|368.12|370.17|368.47|366.01|364.31|5489
1741532400000|2025-03-09 15:00:00|369.8|368.1|366.93|365.23|372.44|370.74|366.73|365.03|5031
1741536000000|2025-03-09 16:00:00|366.89|365.19|362.52|360.82|369.31|367.61|362.29|360.59|5677
1741539600000|2025-03-09 17:00:00|362.55|360.85|364.12|362.42|366.53|364.83|361.95|360.25|6667
1741543200000|2025-03-09 18:00:00|364.13|362.43|364.17|362.47|368.16|366.46|362.78|361.08|7886
1741546800000|2025-03-09 19:00:00|364.15|362.45|367.38|365.68|368.92|367.22|363.63|361.93|4830
1741550400000|2025-03-09 20:00:00|367.33|365.63|367.96|363.26|368.43|366.27|365.14|361.7|3211
1741554000000|2025-03-09 21:00:00|367.94|363.24|364.48|359.78|368.68|363.98|363.55|358.85|3401
1741557600000|2025-03-09 22:00:00|364.47|359.77|361.35|359.65|364.95|362.3|361.12|358.93|4957
1741561200000|2025-03-09 23:00:00|361.4|359.7|358.13|356.43|363.48|361.78|356.96|355.26|6463
1741564800000|2025-03-10 00:00:00|358.14|356.44|367.31|365.61|368.29|366.59|354.19|352.49|7111
1741568400000|2025-03-10 01:00:00|367.33|365.63|363.79|362.09|373|371.3|362.1|360.4|7096
1741572000000|2025-03-10 02:00:00|363.8|362.1|361.4|359.7|364.59|362.89|358.84|357.14|5608
1741575600000|2025-03-10 03:00:00|361.41|359.71|360.89|359.19|363.21|361.51|358.51|356.81|3924
1741579200000|2025-03-10 04:00:00|360.88|359.18|361.68|359.98|363.94|362.24|360.74|359.04|3535
1741582800000|2025-03-10 05:00:00|361.69|359.99|360.88|359.18|363|361.3|359.7|358|3743
1741586400000|2025-03-10 06:00:00|360.89|359.19|358.82|357.12|361.51|359.81|358.3|356.6|2721
1741590000000|2025-03-10 07:00:00|358.81|357.11|357.05|355.35|361.36|359.66|356.3|354.6|3726
1741593600000|2025-03-10 08:00:00|357.04|355.34|356.79|355.09|357.28|355.58|351.66|349.96|5076
1741597200000|2025-03-10 09:00:00|356.77|355.07|365.21|363.51|371.67|369.97|356.59|354.89|7514
1741600800000|2025-03-10 10:00:00|365.23|363.53|367.8|366.1|368.75|367.05|360.95|359.25|5324
1741604400000|2025-03-10 11:00:00|367.81|366.11|370.42|368.72|371|369.3|365.89|364.19|5430
1741608000000|2025-03-10 12:00:00|370.43|368.73|370.12|368.42|370.47|368.77|367.7|366|6442
1741611600000|2025-03-10 13:00:00|370.1|368.4|365.37|363.67|370.74|369.04|363.49|361.79|7627
1741615200000|2025-03-10 14:00:00|365.3|363.6|352.89|351.19|365.3|363.6|350.34|348.64|10075
1741618800000|2025-03-10 15:00:00|353.1|351.4|356.21|354.51|361.22|359.52|351.79|350.09|8524
1741622400000|2025-03-10 16:00:00|356.2|354.5|349.89|348.19|357.2|355.5|348.38|346.68|6500
1741626000000|2025-03-10 17:00:00|349.93|348.23|346.34|344.64|351.37|349.67|344.7|343|7082
1741629600000|2025-03-10 18:00:00|346.33|344.63|337.5|335.8|350.05|348.35|337.25|335.55|6474
1741633200000|2025-03-10 19:00:00|337.54|335.84|345.55|343.85|348.86|347.16|337.25|335.55|6650
1741636800000|2025-03-10 20:00:00|345.46|343.76|341.29|339.59|346.69|344.99|340.39|338.69|5084
1741640400000|2025-03-10 21:00:00|341.3|339.6|340.51|338.81|343.46|341.76|339.75|338.05|2902
1741644000000|2025-03-10 22:00:00|340.63|338.93|335.9|334.2|341.5|339.8|335.26|333.56|4964
1741647600000|2025-03-10 23:00:00|335.91|334.21|332.43|330.73|338.06|336.36|331.63|329.93|5376
1741651200000|2025-03-11 00:00:00|332.44|330.74|323.53|321.83|335.21|333.51|317.31|315.61|8730
1741654800000|2025-03-11 01:00:00|323.52|321.82|332.53|330.83|332.55|330.85|318.23|316.53|9247
1741658400000|2025-03-11 02:00:00|332.54|330.84|335.54|333.84|337.6|335.9|330.43|328.73|6391
1741662000000|2025-03-11 03:00:00|335.53|333.83|333.34|331.64|338.12|336.42|332.93|331.23|4913
1741665600000|2025-03-11 04:00:00|333.33|331.63|332.51|330.81|336.34|334.64|331.97|330.27|4635
1741669200000|2025-03-11 05:00:00|332.52|330.82|335.83|334.13|339.35|337.65|331.93|330.23|5653
1741672800000|2025-03-11 06:00:00|335.84|334.14|334.38|332.68|338.52|336.82|334.12|332.42|4135
1741676400000|2025-03-11 07:00:00|334.39|332.69|338.3|336.6|338.79|337.09|332.82|331.12|3624
1741680000000|2025-03-11 08:00:00|338.21|336.51|341.63|339.93|343.18|341.48|337.72|336.02|4334
1741683600000|2025-03-11 09:00:00|341.62|339.92|341.4|339.7|343.96|342.26|340.92|339.22|3317
1741687200000|2025-03-11 10:00:00|341.38|339.68|339.19|337.49|341.38|339.68|338.32|336.62|3930
1741690800000|2025-03-11 11:00:00|339.18|337.48|336.84|335.14|339.53|337.83|335.85|334.15|3819
1741694400000|2025-03-11 12:00:00|336.83|335.13|334.3|332.6|336.89|335.19|333.09|331.39|5483
1741698000000|2025-03-11 13:00:00|334.31|332.61|334.61|332.91|341.2|339.5|330.82|329.12|8585
1741701600000|2025-03-11 14:00:00|334.55|332.85|328.83|327.13|336.51|334.81|326.36|324.66|9881
1741705200000|2025-03-11 15:00:00|328.84|327.14|337.33|335.63|337.82|336.12|328.45|326.75|8086
1741708800000|2025-03-11 16:00:00|337.32|335.62|339.68|337.98|343.08|341.38|334.81|333.11|6535
1741712400000|2025-03-11 17:00:00|339.72|338.02|337.19|335.49|339.8|338.1|333.92|332.22|5918
1741716000000|2025-03-11 18:00:00|337.17|335.47|347.29|345.59|349.28|347.58|337.04|335.34|7479
1741719600000|2025-03-11 19:00:00|347.28|345.58|348.48|346.78|351.16|349.46|345.46|343.76|5467
1741723200000|2025-03-11 20:00:00|348.46|346.76|345.24|343.54|348.78|347.08|345.16|343.46|3523
1741726800000|2025-03-11 21:00:00|345.25|343.55|343.95|342.25|346.44|344.74|342.9|341.2|1573
1741730400000|2025-03-11 22:00:00|343.87|342.17|345.49|343.79|346|344.3|343.74|342.04|2099
1741734000000|2025-03-11 23:00:00|345.48|343.78|340.91|339.21|345.66|343.96|339.92|338.22|3216
1741737600000|2025-03-12 00:00:00|340.92|339.22|337.45|335.75|341.36|339.66|336.26|334.56|4570
1741741200000|2025-03-12 01:00:00|337.46|335.76|343.93|342.23|346.4|344.7|337.43|335.73|4731
1741744800000|2025-03-12 02:00:00|343.9|342.2|335.49|333.79|344.95|343.25|334.56|332.86|5310
1741748400000|2025-03-12 03:00:00|335.51|333.81|335|333.3|337.49|335.79|334.6|332.9|4390
1741752000000|2025-03-12 04:00:00|334.99|333.29|333.17|331.47|336.35|334.65|331.21|329.51|4023
1741755600000|2025-03-12 05:00:00|333.16|331.46|335.39|333.69|335.93|334.23|333.1|331.4|3047
1741759200000|2025-03-12 06:00:00|335.4|333.7|334.03|332.33|336.67|334.97|332.77|331.07|3044
1741762800000|2025-03-12 07:00:00|334|332.3|336.25|334.55|337.21|335.51|333.32|331.62|4944
1741766400000|2025-03-12 08:00:00|336.26|334.56|338.42|336.72|340|338.3|334.16|332.46|4066
1741770000000|2025-03-12 09:00:00|338.45|336.75|335.74|334.04|340.48|338.78|334.44|332.74|4939
1741773600000|2025-03-12 10:00:00|335.75|334.05|334.39|332.69|336.17|334.47|332.33|330.63|3831
1741777200000|2025-03-12 11:00:00|334.36|332.66|335.81|334.11|336.12|334.42|333.98|332.28|3293
1741780800000|2025-03-12 12:00:00|335.8|334.1|344.67|342.97|344.67|342.97|334.09|332.39|6072
1741784400000|2025-03-12 13:00:00|345.39|343.69|343.36|341.66|353.58|351.88|341.66|339.96|9183
1741788000000|2025-03-12 14:00:00|343.35|341.65|336.53|334.83|344.23|342.53|335.81|334.11|8384
1741791600000|2025-03-12 15:00:00|336.56|334.86|341.73|340.03|341.75|340.05|333.74|332.04|7138
1741795200000|2025-03-12 16:00:00|341.74|340.04|354.2|352.5|355.52|353.82|341.13|339.43|7340
1741798800000|2025-03-12 17:00:00|354.22|352.52|352.66|350.96|358.99|357.29|352.02|350.32|6521
1741802400000|2025-03-12 18:00:00|352.67|350.97|353.74|352.04|355.12|353.42|351.7|350|4807
1741806000000|2025-03-12 19:00:00|353.73|352.03|356.94|355.24|357.76|356.06|352.33|350.63|4720
1741809600000|2025-03-12 20:00:00|356.95|355.25|357.28|355.58|359.06|357.36|356.09|354.39|3946
1741813200000|2025-03-12 21:00:00|357.29|355.59|358.53|356.83|360.74|359.04|355.6|353.9|2742
1741816800000|2025-03-12 22:00:00|358.55|356.85|360.5|358.8|361.26|359.56|357.76|356.06|3373
1741820400000|2025-03-12 23:00:00|360.51|358.81|354.75|353.05|361.09|359.39|351.05|349.35|4350
1741824000000|2025-03-13 00:00:00|354.74|353.04|354.68|352.98|355.25|353.55|351.9|350.2|4597
1741827600000|2025-03-13 01:00:00|354.7|353|352.88|351.18|356.27|354.57|351.29|349.59|4262
1741831200000|2025-03-13 02:00:00|352.9|351.2|348.45|346.75|354.9|353.2|347.76|346.06|4081
1741834800000|2025-03-13 03:00:00|348.48|346.78|346.04|344.34|349.28|347.58|346.01|344.31|3814
1741838400000|2025-03-13 04:00:00|346.03|344.33|342.72|341.02|346.98|345.28|342.42|340.72|2828
1741842000000|2025-03-13 05:00:00|342.65|340.95|340|338.3|343.57|341.87|339.56|337.86|2951
1741845600000|2025-03-13 06:00:00|339.99|338.29|338.01|336.31|340.01|338.31|337.29|335.59|3243
1741849200000|2025-03-13 07:00:00|338.02|336.32|337.48|335.78|341.63|339.93|337.16|335.46|2728
1741852800000|2025-03-13 08:00:00|337.47|335.77|334.08|332.38|338.22|336.52|332.38|330.68|3524
1741856400000|2025-03-13 09:00:00|334.09|332.39|337.31|335.61|338.66|336.96|333.79|332.09|4195
1741860000000|2025-03-13 10:00:00|337.26|335.56|335.3|333.6|337.41|335.71|332.98|331.28|4250
1741863600000|2025-03-13 11:00:00|335.29|333.59|335.75|334.05|336.05|334.35|334.27|332.57|4090
1741867200000|2025-03-13 12:00:00|335.73|334.03|333.84|332.14|339.56|337.86|332.89|331.19|6063
1741870800000|2025-03-13 13:00:00|333.83|332.13|331.6|329.9|336.2|334.5|330.62|328.92|7417
1741874400000|2025-03-13 14:00:00|331.58|329.88|332.86|331.16|334.83|333.13|330.6|328.9|6138
1741878000000|2025-03-13 15:00:00|332.87|331.17|331.16|329.46|333.35|331.65|330.65|328.95|6664
1741881600000|2025-03-13 16:00:00|331.14|329.44|330.11|328.41|332.03|330.33|329.37|327.67|4771
1741885200000|2025-03-13 17:00:00|330.1|328.4|327.14|325.44|330.61|328.91|326.58|324.88|6209
1741888800000|2025-03-13 18:00:00|327.13|325.43|328.77|327.07|330.41|328.71|326.98|325.28|4828
1741892400000|2025-03-13 19:00:00|328.78|327.08|325.73|324.03|329.33|327.63|325.49|323.79|4274
1741896000000|2025-03-13 20:00:00|325.72|324.02|326.4|324.7|328.4|326.7|325.72|324.02|2458
1741899600000|2025-03-13 21:00:00|326.44|324.74|328.2|326.5|328.2|326.5|324.86|323.16|1533
1741903200000|2025-03-13 22:00:00|328.21|326.51|330.65|328.95|331.14|329.44|328.09|326.39|2208
1741906800000|2025-03-13 23:00:00|330.63|328.93|326.56|324.86|330.63|328.93|326.45|324.75|3362
1741910400000|2025-03-14 00:00:00|326.62|324.92|330.42|328.72|331.52|329.82|326.02|324.32|2998
1741914000000|2025-03-14 01:00:00|330.43|328.73|328.75|327.05|330.55|328.85|328.37|326.67|2965
1741917600000|2025-03-14 02:00:00|328.7|327|330.61|328.91|330.78|329.08|327.52|325.82|2577
1741921200000|2025-03-14 03:00:00|330.62|328.92|328.73|327.03|330.67|328.97|327.44|325.74|1875
1741924800000|2025-03-14 04:00:00|328.75|327.05|327.26|325.56|328.77|327.07|326.86|325.16|1210
1741928400000|2025-03-14 05:00:00|327.27|325.57|328.77|327.07|328.92|327.22|326.98|325.28|1063
1741932000000|2025-03-14 06:00:00|328.75|327.05|327.28|325.58|328.77|327.07|326.59|324.89|1126
1741935600000|2025-03-14 07:00:00|327.21|325.51|329.01|327.31|329.91|328.21|326.35|324.65|1851
1741939200000|2025-03-14 08:00:00|329.05|327.35|330.37|328.67|331.45|329.75|327.97|326.27|2900
1741942800000|2025-03-14 09:00:00|330.49|328.79|333.15|331.45|336.36|334.66|330.38|328.68|2833
1741946400000|2025-03-14 10:00:00|333.16|331.46|334.13|332.43|334.64|332.94|331.23|329.53|1663
1741950000000|2025-03-14 11:00:00|334.14|332.44|332.91|331.21|335.48|333.78|332.1|330.4|1534
1741953600000|2025-03-14 12:00:00|332.88|331.18|330.76|329.06|333.73|332.03|329.69|327.99|1539
1741957200000|2025-03-14 13:00:00|330.77|329.07|330.53|328.83|332.17|330.47|328.43|326.73|3660
1741960800000|2025-03-14 14:00:00|330.49|328.79|330.72|329.02|331.81|330.11|327.85|326.15|6919
1741964400000|2025-03-14 15:00:00|330.73|329.03|331.9|330.2|335.25|333.55|330.61|328.91|6837
1741968000000|2025-03-14 16:00:00|331.91|330.21|331.3|329.6|332.29|330.59|329.55|327.85|5263
1741971600000|2025-03-14 17:00:00|331.29|329.59|330.71|329.01|331.73|330.03|328.55|326.85|3626
1741975200000|2025-03-14 18:00:00|330.66|328.96|330.92|329.22|332.36|330.66|330.13|328.43|2530
1741978800000|2025-03-14 19:00:00|330.91|329.21|329.75|328.05|331.8|330.1|328.94|327.24|1951
1741982400000|2025-03-14 20:00:00|329.7|328|327.34|325.64|329.75|328.05|326.57|324.87|1830
1742025600000|2025-03-15 08:00:00|335.75|334.05|343.77|342.07|344.53|342.83|334.9|333.2|4048
1742029200000|2025-03-15 09:00:00|343.76|342.06|348.78|347.08|353.56|351.86|343.74|342.04|4208
1742032800000|2025-03-15 10:00:00|348.77|347.07|343.65|341.95|349.74|348.04|341.63|339.93|3721
1742036400000|2025-03-15 11:00:00|343.69|341.99|344.3|342.6|345.68|343.98|343.58|341.88|2130
1742040000000|2025-03-15 12:00:00|344.28|342.58|341.31|339.61|344.37|342.67|341.29|339.59|1897
1742043600000|2025-03-15 13:00:00|341.3|339.6|339.44|337.74|341.78|340.08|338.92|337.22|2492
1742047200000|2025-03-15 14:00:00|339.49|337.79|339.28|337.58|339.92|338.22|337.25|335.55|1505
1742050800000|2025-03-15 15:00:00|339.32|337.62|341.17|339.47|343.56|341.86|338.61|336.91|1762
1742054400000|2025-03-15 16:00:00|341.16|339.46|346.16|344.46|348.44|346.74|340.42|338.72|3241
1742058000000|2025-03-15 17:00:00|346.15|344.45|345.56|343.86|347.65|345.95|344.33|342.63|2716
1742061600000|2025-03-15 18:00:00|345.54|343.84|347.02|345.32|348.27|346.57|345.35|343.65|1894
1742065200000|2025-03-15 19:00:00|347.07|345.37|345.45|343.75|347.3|345.6|345.26|343.56|1792
1742068800000|2025-03-15 20:00:00|345.5|343.8|346.02|344.32|346.05|344.35|344.82|343.12|1536
1742072400000|2025-03-15 21:00:00|346.03|344.33|345.68|343.98|346.98|345.28|345.37|343.67|1265
1742076000000|2025-03-15 22:00:00|345.71|344.01|344.71|343.01|345.95|344.25|344.27|342.57|2145
1742079600000|2025-03-15 23:00:00|344.7|343|343.28|341.58|345.04|343.34|342.79|341.09|711
1742083200000|2025-03-16 00:00:00|343.31|341.61|342.13|340.43|343.4|341.7|341.82|340.12|1683
1742086800000|2025-03-16 01:00:00|342.14|340.44|338.84|337.14|342.5|340.8|338.52|336.82|2543
1742090400000|2025-03-16 02:00:00|338.83|337.13|338.41|336.71|339.84|338.14|337.17|335.47|2381
1742094000000|2025-03-16 03:00:00|338.42|336.72|339.41|337.71|339.75|338.05|337.97|336.27|1946
1742097600000|2025-03-16 04:00:00|339.4|337.7|339.6|337.9|341.05|339.35|339.08|337.38|2033
1742101200000|2025-03-16 05:00:00|339.61|337.91|339.63|337.93|340.63|338.93|339.21|337.51|2175
1742104800000|2025-03-16 06:00:00|339.64|337.94|339.33|337.63|339.86|338.16|338.99|337.29|1796
1742108400000|2025-03-16 07:00:00|339.3|337.6|340.35|338.65|340.65|338.95|339.11|337.41|2014
1742112000000|2025-03-16 08:00:00|340.32|338.62|338.93|337.23|340.62|338.92|338.43|336.73|1211
1742115600000|2025-03-16 09:00:00|338.92|337.22|334.65|332.95|339.01|337.31|333.33|331.63|1949
1742119200000|2025-03-16 10:00:00|334.58|332.88|331.89|330.19|335.43|333.73|331.82|330.12|1384
1742122800000|2025-03-16 11:00:00|331.88|330.18|326.71|325.01|331.91|330.21|326|324.3|3203
1742126400000|2025-03-16 12:00:00|326.63|324.93|326.42|324.72|328.29|326.59|326.34|324.64|1513
1742130000000|2025-03-16 13:00:00|326.44|324.74|328.17|326.47|329.5|327.8|326.29|324.59|3710
1742133600000|2025-03-16 14:00:00|328.16|326.46|331.28|329.58|331.98|330.28|328.11|326.41|4407
1742137200000|2025-03-16 15:00:00|331.27|329.57|330.82|329.12|332.26|330.56|330.25|328.55|3897
1742140800000|2025-03-16 16:00:00|330.8|329.1|332.57|330.87|335.5|333.8|329.92|328.22|5836
1742144400000|2025-03-16 17:00:00|332.58|330.88|335.63|333.93|335.93|334.23|331.94|330.24|2540
1742148000000|2025-03-16 18:00:00|335.64|333.94|336.6|334.9|338.45|336.75|334.49|332.79|2488
1742151600000|2025-03-16 19:00:00|336.57|334.87|334.69|332.99|336.64|334.94|331.81|330.11|4976
1742155200000|2025-03-16 20:00:00|334.74|333.04|337.4|332.7|337.87|333.66|333.66|331.7|3093
1742158800000|2025-03-16 21:00:00|337.37|332.67|337.21|332.51|338.21|333.51|335.67|330.97|1697
1742162400000|2025-03-16 22:00:00|337.18|332.48|333.09|331.39|337.43|334.53|333.03|331.33|3723
1742166000000|2025-03-16 23:00:00|333.1|331.4|333.8|332.1|335.35|333.65|332.98|331.28|3809
1742169600000|2025-03-17 00:00:00|333.82|332.12|338.22|336.52|338.5|336.8|333.82|332.12|2710
1742173200000|2025-03-17 01:00:00|338.26|336.56|338.8|337.1|339.76|338.06|336.56|334.86|2524
1742176800000|2025-03-17 02:00:00|338.84|337.14|339.27|337.57|340.33|338.63|336.32|334.62|3597
1742180400000|2025-03-17 03:00:00|339.28|337.58|337.55|335.85|340.69|338.99|337.41|335.71|4061
1742184000000|2025-03-17 04:00:00|337.54|335.84|338.03|336.33|339.79|338.09|337.23|335.53|2689
1742187600000|2025-03-17 05:00:00|338.02|336.32|334.66|332.96|338.02|336.32|334.57|332.87|2929
1742191200000|2025-03-17 06:00:00|334.58|332.88|333.31|331.61|335.12|333.42|331.79|330.09|2768
1742194800000|2025-03-17 07:00:00|333.33|331.63|334.11|332.41|335.62|333.92|332.99|331.29|3419
1742198400000|2025-03-17 08:00:00|334.12|332.42|335.76|334.06|337.27|335.57|332.37|330.67|2451
1742202000000|2025-03-17 09:00:00|335.79|334.09|337.43|335.73|337.73|336.03|334.67|332.97|3330
1742205600000|2025-03-17 10:00:00|337.45|335.75|336.47|334.77|337.66|335.96|336.03|334.33|2512
1742209200000|2025-03-17 11:00:00|336.49|334.79|338.23|336.53|338.37|336.67|335.46|333.76|2573
1742212800000|2025-03-17 12:00:00|338.26|336.56|337.05|335.35|340.74|339.04|336.04|334.34|6261
1742216400000|2025-03-17 13:00:00|336.99|335.29|339.67|337.97|340.07|338.37|335.61|333.91|4680
1742220000000|2025-03-17 14:00:00|339.65|337.95|339.6|337.9|340.82|339.12|338.73|337.03|5198
1742223600000|2025-03-17 15:00:00|339.63|337.93|339.87|338.17|342.86|341.16|338.5|336.8|4549
1742227200000|2025-03-17 16:00:00|339.88|338.18|337.82|336.12|340.81|339.11|337.68|335.98|4424
1742230800000|2025-03-17 17:00:00|337.81|336.11|342.04|340.34|342.28|340.58|336.6|334.9|3581
1742234400000|2025-03-17 18:00:00|342.06|340.36|342.03|340.33|342.72|341.02|341.24|339.54|3117
1742238000000|2025-03-17 19:00:00|342.04|340.34|340.98|339.28|342.88|341.18|340.72|339.02|3110
1742241600000|2025-03-17 20:00:00|341|339.3|338.36|336.66|341.14|339.44|338.12|336.42|2693
1742245200000|2025-03-17 21:00:00|338.35|336.65|339.23|337.53|339.95|338.25|338.17|336.47|1826
1742248800000|2025-03-17 22:00:00|339.22|337.52|337.29|335.59|339.57|337.87|337.29|335.59|1481
1742252400000|2025-03-17 23:00:00|337.3|335.6|338.29|336.59|338.86|337.16|337|335.3|1884
1742256000000|2025-03-18 00:00:00|338.31|336.61|335.71|334.01|338.69|336.99|335.23|333.53|2829
1742259600000|2025-03-18 01:00:00|335.74|334.04|334.11|332.41|336.23|334.53|333.27|331.57|3660
1742263200000|2025-03-18 02:00:00|334.12|332.42|334.98|333.28|335.87|334.17|334.05|332.35|2883
1742266800000|2025-03-18 03:00:00|334.97|333.27|334.32|332.62|335.24|333.54|333.69|331.99|3080
1742270400000|2025-03-18 04:00:00|334.33|332.63|333.47|331.77|334.72|333.02|332.83|331.13|2661
1742274000000|2025-03-18 05:00:00|333.51|331.81|332.85|331.15|334.32|332.62|332.8|331.1|2416
1742277600000|2025-03-18 06:00:00|332.84|331.14|330.9|329.2|333.31|331.61|330.11|328.41|4210
1742281200000|2025-03-18 07:00:00|330.91|329.21|336.54|334.84|337.66|335.96|330.66|328.96|4732
1742284800000|2025-03-18 08:00:00|336.53|334.83|340.12|338.42|340.16|338.46|334.87|333.17|3555
1742288400000|2025-03-18 09:00:00|340.13|338.43|341.68|339.98|344.41|342.71|339.86|338.16|3527
1742292000000|2025-03-18 10:00:00|341.66|339.96|339.11|337.41|341.81|340.11|338.36|336.66|4049
1742295600000|2025-03-18 11:00:00|339.12|337.42|338.49|336.79|339.88|338.18|337.63|335.93|3938
1742299200000|2025-03-18 12:00:00|338.5|336.8|337.77|336.07|340.44|338.74|337.4|335.7|4765
1742302800000|2025-03-18 13:00:00|337.83|336.13|332.89|331.19|338.17|336.47|331.05|329.35|6881
1742306400000|2025-03-18 14:00:00|332.81|331.11|335.86|334.16|336.55|334.85|332.25|330.55|5263
1742310000000|2025-03-18 15:00:00|335.89|334.19|332.2|330.5|335.89|334.19|332.07|330.37|5168
1742313600000|2025-03-18 16:00:00|332.21|330.51|332.66|330.96|333.92|332.22|330.95|329.25|3671
1742317200000|2025-03-18 17:00:00|332.64|330.94|332.51|330.81|333.94|332.24|331.08|329.38|4185
1742320800000|2025-03-18 18:00:00|332.53|330.83|331.81|330.11|334.44|332.74|330.95|329.25|4333
1742324400000|2025-03-18 19:00:00|331.75|330.05|333.88|332.18|334.43|332.73|331.48|329.78|3508
1742328000000|2025-03-18 20:00:00|333.89|332.19|336.1|334.4|336.15|334.45|333.61|331.91|3113
1742331600000|2025-03-18 21:00:00|336.08|334.38|335.33|333.63|336.27|334.57|333.72|332.02|1364
1742335200000|2025-03-18 22:00:00|335.32|333.62|337.49|335.79|337.49|335.79|334.51|332.81|2507
1742338800000|2025-03-18 23:00:00|337.48|335.78|336.07|334.37|337.83|336.13|335.4|333.7|2408
1742342400000|2025-03-19 00:00:00|336.14|334.44|336.25|334.55|337.69|335.99|335.48|333.78|3603
1742346000000|2025-03-19 01:00:00|336.22|334.52|335.28|333.58|337.2|335.5|335.1|333.4|3493
1742349600000|2025-03-19 02:00:00|335.29|333.59|335.26|333.56|335.42|333.72|333.22|331.52|3673
1742353200000|2025-03-19 03:00:00|335.28|333.58|336.22|334.52|336.42|334.72|333.57|331.87|3101
1742356800000|2025-03-19 04:00:00|336.26|334.56|334.12|332.42|336.51|334.81|333.19|331.49|2818
1742360400000|2025-03-19 05:00:00|334.13|332.43|334.16|332.46|335.22|333.52|333.29|331.59|2572
1742364000000|2025-03-19 06:00:00|334.17|332.47|333.85|332.15|334.83|333.13|333.36|331.66|2187
1742367600000|2025-03-19 07:00:00|333.84|332.14|334.64|332.94|336.36|334.66|333.57|331.87|2797
1742371200000|2025-03-19 08:00:00|334.63|332.93|336.46|334.76|338.19|336.49|334.36|332.66|2628
1742374800000|2025-03-19 09:00:00|336.48|334.78|334.85|333.15|336.7|335|333.36|331.66|3042
1742378400000|2025-03-19 10:00:00|335.01|333.31|336.1|334.4|337.96|336.26|334.38|332.68|3632
1742382000000|2025-03-19 11:00:00|336.09|334.39|341.44|339.74|341.94|340.24|336.09|334.39|5652
1742385600000|2025-03-19 12:00:00|341.43|339.73|341.44|339.74|341.88|340.18|340.53|338.83|1163
1742389200000|2025-03-19 13:00:00|339.57|337.87|341.73|340.03|343.56|341.86|338.54|336.84|8273
1742392800000|2025-03-19 14:00:00|341.77|340.07|341.59|339.89|344.83|343.13|340.4|338.7|6742
1742396400000|2025-03-19 15:00:00|341.57|339.87|340.15|338.45|342.75|341.05|337.36|335.66|4525
1742400000000|2025-03-19 16:00:00|340.18|338.48|340.65|338.95|340.7|339|338.63|336.93|3778
1742403600000|2025-03-19 17:00:00|340.61|338.91|338.18|336.48|340.84|339.14|337.31|335.61|4476
1742407200000|2025-03-19 18:00:00|338.12|336.42|342.15|340.45|342.94|341.24|336.3|334.6|7030
1742410800000|2025-03-19 19:00:00|342.14|340.44|342.33|340.63|344.22|342.52|339.48|337.78|6600
1742414400000|2025-03-19 20:00:00|342.34|340.64|342.86|341.16|343.93|342.23|342.22|340.52|3348
1742418000000|2025-03-19 21:00:00|342.83|341.13|345.24|343.54|346.92|345.22|342.82|341.12|1958
1742421600000|2025-03-19 22:00:00|345.23|343.53|345.66|343.96|347.42|345.72|344.86|343.16|3104
1742425200000|2025-03-19 23:00:00|345.65|343.95|346.22|344.52|347.58|345.88|344.99|343.29|3304
1742428800000|2025-03-20 00:00:00|346.25|344.55|345.13|343.43|348.14|346.44|344.88|343.18|4904
1742432400000|2025-03-20 01:00:00|345.14|343.44|346.87|345.17|347.9|346.2|344.39|342.69|3506
1742436000000|2025-03-20 02:00:00|346.88|345.18|349.73|348.03|350.74|349.04|346.88|345.18|3870
1742439600000|2025-03-20 03:00:00|349.77|348.07|347.3|345.6|350.05|348.35|346.85|345.15|2751
1742443200000|2025-03-20 04:00:00|347.31|345.61|348.19|346.49|348.63|346.93|346.99|345.29|2233
1742446800000|2025-03-20 05:00:00|348.16|346.46|345.77|344.07|348.33|346.63|345.06|343.36|1994
1742450400000|2025-03-20 06:00:00|345.8|344.1|343.76|342.06|346.33|344.63|343.29|341.59|2782
1742454000000|2025-03-20 07:00:00|343.77|342.07|344.55|342.85|344.98|343.28|343.3|341.6|2284
1742457600000|2025-03-20 08:00:00|344.62|342.92|347.7|346|348.27|346.57|343.37|341.67|2739
1742461200000|2025-03-20 09:00:00|347.71|346.01|346.37|344.67|348.71|347.01|345.7|344|2875
1742464800000|2025-03-20 10:00:00|346.39|344.69|344.5|342.8|346.74|345.04|341.4|339.7|4838
1742468400000|2025-03-20 11:00:00|344.55|342.85|345.16|343.46|345.81|344.11|343.9|342.2|3416
1742472000000|2025-03-20 12:00:00|345.12|343.42|345.74|344.04|346.08|344.38|344.46|342.76|3614
1742475600000|2025-03-20 13:00:00|345.71|344.01|342.93|341.23|345.84|344.14|341.54|339.84|3922
1742479200000|2025-03-20 14:00:00|342.91|341.21|343.75|342.05|344.22|342.52|341.7|340|4911
1742482800000|2025-03-20 15:00:00|343.74|342.04|337.28|335.58|343.77|342.07|336.44|334.74|7213
1742486400000|2025-03-20 16:00:00|337.29|335.59|331.23|329.53|337.66|335.96|330.86|329.16|6550
1742490000000|2025-03-20 17:00:00|331.22|329.52|334.38|332.68|334.39|332.69|331.05|329.35|3976
1742493600000|2025-03-20 18:00:00|334.37|332.67|333.38|331.68|335.35|333.65|333.23|331.53|3474
1742497200000|2025-03-20 19:00:00|333.42|331.72|333.49|331.79|334.7|333|332.94|331.24|3229
1742500800000|2025-03-20 20:00:00|333.47|331.77|336.19|334.49|336.54|334.84|332.49|330.79|1876
1742504400000|2025-03-20 21:00:00|336.16|334.46|334.95|333.25|336.52|334.82|334.16|332.46|1443
1742508000000|2025-03-20 22:00:00|334.94|333.24|333.75|332.05|335.61|333.91|333.54|331.84|2179
1742511600000|2025-03-20 23:00:00|333.73|332.03|334.38|332.68|334.43|332.73|333.32|331.62|2511
1742515200000|2025-03-21 00:00:00|334.39|332.69|333.51|331.81|334.95|333.25|333.05|331.35|2294
1742518800000|2025-03-21 01:00:00|333.49|331.79|334.32|332.62|334.84|333.14|332.59|330.89|2532
1742522400000|2025-03-21 02:00:00|334.31|332.61|332.86|331.16|334.37|332.67|332.36|330.66|1979
1742526000000|2025-03-21 03:00:00|332.87|331.17|331.87|330.17|332.96|331.26|331.26|329.56|1864
1742529600000|2025-03-21 04:00:00|331.85|330.15|334.26|332.56|334.52|332.82|331.85|330.15|1921
1742533200000|2025-03-21 05:00:00|334.27|332.57|333.38|331.68|334.66|332.96|332.52|330.82|2129
1742536800000|2025-03-21 06:00:00|333.37|331.67|332.8|331.1|334|332.3|332.41|330.71|2028
1742540400000|2025-03-21 07:00:00|332.79|331.09|333.4|331.7|334.22|332.52|331.86|330.16|1895
1742544000000|2025-03-21 08:00:00|333.41|331.71|333.38|331.68|334.04|332.34|332.25|330.55|2875
1742547600000|2025-03-21 09:00:00|333.4|331.7|334.97|333.27|335.46|333.76|332.64|330.94|2880
1742551200000|2025-03-21 10:00:00|334.98|333.28|334.82|333.12|336.21|334.51|333.34|331.64|3016
1742554800000|2025-03-21 11:00:00|334.8|333.1|334.76|333.06|335.66|333.96|333.62|331.92|2650
1742558400000|2025-03-21 12:00:00|334.79|333.09|332.85|331.15|336.01|334.31|332.35|330.65|3088
1742562000000|2025-03-21 13:00:00|332.86|331.16|331.52|329.82|333.47|331.77|329.6|327.9|4815
1742565600000|2025-03-21 14:00:00|331.51|329.81|330.68|328.98|331.57|329.87|329.06|327.36|5147
1742569200000|2025-03-21 15:00:00|330.65|328.95|328.12|326.42|330.66|328.96|327.34|325.64|4097
1742572800000|2025-03-21 16:00:00|328.13|326.43|331.52|329.82|331.77|330.07|327.6|325.9|3486
1742576400000|2025-03-21 17:00:00|331.51|329.81|330.05|328.35|331.51|329.81|329.45|327.75|2998
1742580000000|2025-03-21 18:00:00|330.07|328.37|329.93|328.23|331.12|329.42|328.81|327.11|3330
1742583600000|2025-03-21 19:00:00|329.94|328.24|328.52|326.82|329.94|328.24|327.71|326.01|2862
1742587200000|2025-03-21 20:00:00|328.49|326.79|328.75|327.05|329.76|328.06|328.13|326.43|2012
1742630400000|2025-03-22 08:00:00|325.62|323.92|324.97|323.27|325.7|324|324.14|322.44|1062
1742634000000|2025-03-22 09:00:00|324.96|323.26|325.79|324.09|326.76|325.06|324.66|322.96|1598
1742637600000|2025-03-22 10:00:00|325.81|324.11|326.16|324.46|326.84|325.14|325.05|323.35|1732
1742641200000|2025-03-22 11:00:00|326.15|324.45|325.5|323.8|326.25|324.55|325.29|323.59|1609
1742644800000|2025-03-22 12:00:00|325.49|323.79|324.69|322.99|325.8|324.1|323.8|322.1|1867
1742648400000|2025-03-22 13:00:00|324.68|322.98|324.52|322.82|325.05|323.35|323.76|322.06|1626
1742652000000|2025-03-22 14:00:00|324.51|322.81|324.24|322.54|325|323.3|323.94|322.24|1959
1742655600000|2025-03-22 15:00:00|324.19|322.49|322.85|321.15|324.9|323.2|322.85|321.15|1745
1742659200000|2025-03-22 16:00:00|322.83|321.13|325.18|323.48|325.21|323.51|322.46|320.76|1564
1742662800000|2025-03-22 17:00:00|325.19|323.49|325.99|324.29|326.06|324.36|324.53|322.83|1364
1742666400000|2025-03-22 18:00:00|325.98|324.28|325.94|324.24|326.45|324.75|325.61|323.91|1166
1742670000000|2025-03-22 19:00:00|325.95|324.25|326.05|324.35|326.45|324.75|325.51|323.81|1179
1742673600000|2025-03-22 20:00:00|326.06|324.36|324.49|322.79|326.43|324.73|324.49|322.79|1477
1742677200000|2025-03-22 21:00:00|324.35|322.65|323.39|321.69|325.76|324.06|323.09|321.39|1800
1742680800000|2025-03-22 22:00:00|323.42|321.72|322.95|321.25|324.12|322.42|322.76|321.06|1768
1742684400000|2025-03-22 23:00:00|322.91|321.21|322.98|321.28|323.1|321.4|321.83|320.13|1785
1742688000000|2025-03-23 00:00:00|322.99|321.29|323.41|321.71|323.9|322.2|322.66|320.96|1777
1742691600000|2025-03-23 01:00:00|323.42|321.72|324.74|323.04|324.9|323.2|323.04|321.34|1324
1742695200000|2025-03-23 02:00:00|324.73|323.03|324.46|322.76|325.57|323.87|324|322.3|1372
1742698800000|2025-03-23 03:00:00|324.47|322.77|324.15|322.45|324.84|323.14|323.62|321.92|1938
1742702400000|2025-03-23 04:00:00|324.17|322.47|322.89|321.19|324.17|322.47|322.34|320.64|2050
1742706000000|2025-03-23 05:00:00|322.88|321.18|324.14|322.44|324.2|322.5|322.67|320.97|1398
1742709600000|2025-03-23 06:00:00|324.15|322.45|324.49|322.79|325.16|323.46|323.34|321.64|1160
1742713200000|2025-03-23 07:00:00|324.51|322.81|325.42|323.72|326.04|324.34|324.47|322.77|1191
1742716800000|2025-03-23 08:00:00|325.41|323.71|324.31|322.61|325.42|323.72|324.13|322.43|1486
1742720400000|2025-03-23 09:00:00|323.47|321.77|324.39|322.69|324.77|323.07|323.28|321.58|555
1742724000000|2025-03-23 10:00:00|324.35|322.65|324.52|322.82|325.51|323.81|324.03|322.33|2122
1742727600000|2025-03-23 11:00:00|324.51|322.81|324.87|323.17|326.7|325|324.18|322.48|2627
1742731200000|2025-03-23 12:00:00|324.88|323.18|324|322.3|325.02|323.32|323.66|321.96|1701
1742734800000|2025-03-23 13:00:00|323.99|322.29|325.54|323.84|325.54|323.84|323.55|321.85|1099
1742738400000|2025-03-23 14:00:00|325.61|323.91|324.39|322.69|325.85|324.15|324.29|322.59|2175
1742742000000|2025-03-23 15:00:00|324.4|322.7|325.18|323.48|325.65|323.95|324.34|322.64|1981
1742745600000|2025-03-23 16:00:00|325.19|323.49|322.94|321.24|325.48|323.78|322.65|320.95|2450
1742749200000|2025-03-23 17:00:00|322.93|321.23|322.15|320.45|323.52|321.82|321.33|319.63|2270
1742752800000|2025-03-23 18:00:00|322.14|320.44|322.68|320.98|323.05|321.35|321.67|319.97|1758
1742756400000|2025-03-23 19:00:00|322.67|320.97|323.79|322.09|323.86|322.16|322.44|320.74|850
1742760000000|2025-03-23 20:00:00|323.84|322.14|325.4|320.7|325.67|322.29|323.57|320.38|860
1742763600000|2025-03-23 21:00:00|325.39|320.69|324.99|323.29|325.58|323.35|323.91|319.8|1130
1742767200000|2025-03-23 22:00:00|325.01|323.31|325.84|324.14|326.43|324.73|325.01|323.31|1117
1742770800000|2025-03-23 23:00:00|325.86|324.16|326.22|324.52|326.5|324.8|325.14|323.44|2279
1742774400000|2025-03-24 00:00:00|326.26|324.56|326.26|324.56|328.83|327.13|325.42|323.72|3129
1742778000000|2025-03-24 01:00:00|326.27|324.57|322.66|320.96|326.31|324.61|322.6|320.9|2188
1742781600000|2025-03-24 02:00:00|322.63|320.93|324.52|322.82|325.04|323.34|322.49|320.79|1434
1742785200000|2025-03-24 03:00:00|324.55|322.85|329.29|327.59|333.35|331.65|324.09|322.39|2255
1742788800000|2025-03-24 04:00:00|329.32|327.62|328.34|326.64|331.43|329.73|324.93|323.23|3678
1742792400000|2025-03-24 05:00:00|328.35|326.65|328.82|327.12|329.47|327.77|327.6|325.9|2585
1742796000000|2025-03-24 06:00:00|328.95|327.25|331.11|329.41|331.52|329.82|328.95|327.25|3072
1742799600000|2025-03-24 07:00:00|331.13|329.43|329.96|328.26|331.29|329.59|329.68|327.98|2457
1742803200000|2025-03-24 08:00:00|329.97|328.27|332.31|330.61|332.62|330.92|329.94|328.24|1960
1742806800000|2025-03-24 09:00:00|332.33|330.63|330.96|329.26|332.62|330.92|329.85|328.15|2052
1742810400000|2025-03-24 10:00:00|330.95|329.25|331.7|330|331.8|330.1|330.92|329.22|767
1742814000000|2025-03-24 11:00:00|331.69|329.99|330.9|329.2|331.91|330.21|330.29|328.59|1963
1742817600000|2025-03-24 12:00:00|330.92|329.22|330.9|329.2|331.4|329.7|329.93|328.23|1767
1742821200000|2025-03-24 13:00:00|330.89|329.19|330.8|329.1|331|329.3|327.95|326.25|2702
1742824800000|2025-03-24 14:00:00|330.9|329.2|330.82|329.12|334.6|332.9|330.44|328.74|4482
1742828400000|2025-03-24 15:00:00|330.81|329.11|333.21|331.51|335.25|333.55|330.26|328.56|4092
1742832000000|2025-03-24 16:00:00|333.22|331.52|334.72|333.02|334.72|333.02|331.83|330.13|3094
1742835600000|2025-03-24 17:00:00|334.77|333.07|335.41|333.71|336.17|334.47|334.55|332.85|2837
1742839200000|2025-03-24 18:00:00|335.43|333.73|336.6|334.9|337.19|335.49|333.64|331.94|2879
1742842800000|2025-03-24 19:00:00|336.61|334.91|337.19|335.49|337.19|335.49|335.64|333.94|2555
1742846400000|2025-03-24 20:00:00|337.15|335.45|335.43|333.73|337.45|335.75|333.1|331.4|2348
1742850000000|2025-03-24 21:00:00|335.44|333.74|334.3|332.6|336|334.3|332.25|330.55|1716
1742853600000|2025-03-24 22:00:00|334.42|332.72|333.02|331.32|334.72|333.02|332.72|331.02|1334
1742857200000|2025-03-24 23:00:00|333|331.3|333.49|331.79|333.72|332.02|331.38|329.68|1062
1742860800000|2025-03-25 00:00:00|333.44|331.74|334.79|333.09|334.95|333.25|332.68|330.98|921
1742864400000|2025-03-25 01:00:00|334.74|333.04|331.49|329.79|334.75|333.05|330.2|328.5|1359
1742868000000|2025-03-25 02:00:00|331.45|329.75|331.13|329.43|332.36|330.66|330.84|329.14|1149
1742871600000|2025-03-25 03:00:00|331.09|329.39|329.49|327.79|332.01|330.31|328.49|326.79|2166
1742875200000|2025-03-25 04:00:00|329.43|327.73|328.44|326.74|329.48|327.78|327.37|325.67|2560
1742878800000|2025-03-25 05:00:00|328.37|326.67|329.41|327.71|330.17|328.47|328.37|326.67|2115
1742882400000|2025-03-25 06:00:00|329.44|327.74|328.84|327.14|330.15|328.45|328.45|326.75|2517
1742886000000|2025-03-25 07:00:00|328.8|327.1|329.34|327.64|330.11|328.41|328.71|327.01|1824
1742889600000|2025-03-25 08:00:00|329.33|327.63|329.94|328.24|330.25|328.55|328.98|327.28|1732
1742893200000|2025-03-25 09:00:00|329.95|328.25|329.28|327.58|330.31|328.61|327.5|325.8|3597
1742896800000|2025-03-25 10:00:00|329.25|327.55|330.37|328.67|330.68|328.98|327.92|326.22|2182
1742900400000|2025-03-25 11:00:00|330.42|328.72|330.77|329.07|331.49|329.79|329.76|328.06|2008
1742904000000|2025-03-25 12:00:00|330.79|329.09|329.52|327.82|330.84|329.14|329.04|327.34|2857
1742907600000|2025-03-25 13:00:00|329.54|327.84|330.83|329.13|332.95|331.25|329.01|327.31|4738
1742911200000|2025-03-25 14:00:00|330.81|329.11|335.76|334.06|340.4|338.7|329.68|327.98|5429
1742914800000|2025-03-25 15:00:00|335.81|334.11|335.72|334.02|338.83|337.13|334.88|333.18|5220
1742918400000|2025-03-25 16:00:00|335.67|333.97|336.76|335.06|337.91|336.21|335.37|333.67|3559
1742922000000|2025-03-25 17:00:00|336.74|335.04|338.97|337.27|339.27|337.57|336.69|334.99|2834
1742925600000|2025-03-25 18:00:00|339.03|337.33|337.05|335.35|339.78|338.08|331.65|329.95|3943
1742929200000|2025-03-25 19:00:00|337.04|335.34|336.01|334.31|338.04|336.34|334.02|332.32|2745
1742932800000|2025-03-25 20:00:00|336.02|334.32|336.19|334.49|337.37|335.67|335.89|334.19|1961
1742936400000|2025-03-25 21:00:00|336.17|334.47|336.51|334.81|337.39|335.69|336.06|334.36|1138
1742940000000|2025-03-25 22:00:00|336.5|334.8|335.28|333.58|336.66|334.96|334.1|332.4|1928
1742943600000|2025-03-25 23:00:00|335.31|333.61|336.9|335.2|339.03|337.33|333.66|331.96|3199
1742947200000|2025-03-26 00:00:00|336.89|335.19|338.42|336.72|338.79|337.09|336.6|334.9|2062
1742950800000|2025-03-26 01:00:00|338.4|336.7|339.83|338.13|341.39|339.69|338.38|336.68|2368
1742954400000|2025-03-26 02:00:00|339.84|338.14|334.43|332.73|342.63|340.93|333.7|332|5171
1742958000000|2025-03-26 03:00:00|334.4|332.7|333.37|331.67|338.42|336.72|332.73|331.03|5509
1742961600000|2025-03-26 04:00:00|333.32|331.62|332.03|330.33|335.01|333.31|330.71|329.01|4930
1742965200000|2025-03-26 05:00:00|332.02|330.32|334.58|332.88|334.62|332.92|331.59|329.89|1709
1742968800000|2025-03-26 06:00:00|334.59|332.89|335.86|334.16|335.86|334.16|333.72|332.02|1458
1742972400000|2025-03-26 07:00:00|336.02|334.32|338.98|337.28|339.47|337.77|335.86|334.16|2207
1742976000000|2025-03-26 08:00:00|338.99|337.29|338.68|336.98|340.04|338.34|338.12|336.42|2449
1742979600000|2025-03-26 09:00:00|338.71|337.01|339.43|337.73|340.46|338.76|338.37|336.67|2019
1742983200000|2025-03-26 10:00:00|339.41|337.71|339.23|337.53|340.27|338.57|338.69|336.99|1913
1742986800000|2025-03-26 11:00:00|339.25|337.55|338.66|336.96|339.45|337.75|338.4|336.7|1974
1742990400000|2025-03-26 12:00:00|338.65|336.95|337.9|336.2|339.15|337.45|337.07|335.37|2449
1742994000000|2025-03-26 13:00:00|337.89|336.19|332.61|330.91|337.93|336.23|332.33|330.63|4574
1742997600000|2025-03-26 14:00:00|332.55|330.85|331.94|330.24|334.3|332.6|329.3|327.6|6544
1743001200000|2025-03-26 15:00:00|331.93|330.23|332.78|331.08|333.29|331.59|331.1|329.4|4527
1743004800000|2025-03-26 16:00:00|332.77|331.07|336.17|334.47|338.59|336.89|331.67|329.97|4254
1743008400000|2025-03-26 17:00:00|336.16|334.46|335.35|333.65|337.03|335.33|333.69|331.99|4517
1743012000000|2025-03-26 18:00:00|335.39|333.69|334.79|333.09|338.21|336.51|334.41|332.71|3936
1743015600000|2025-03-26 19:00:00|334.81|333.11|334.87|333.17|335.71|334.01|331.27|329.57|4347
1743019200000|2025-03-26 20:00:00|334.86|333.16|338.59|336.89|338.78|337.08|334.72|333.02|3204
1743022800000|2025-03-26 21:00:00|338.64|336.94|336.43|334.73|339.12|337.42|333.81|332.11|1512
1743026400000|2025-03-26 22:00:00|336.42|334.72|334.41|332.71|336.91|335.21|332.98|331.28|3936
1743030000000|2025-03-26 23:00:00|334.48|332.78|335.93|334.23|335.93|334.23|332.75|331.05|3164
1743033600000|2025-03-27 00:00:00|336.01|334.31|338.28|336.58|339.57|337.87|335.52|333.82|4498
1743037200000|2025-03-27 01:00:00|338.25|336.55|336.9|335.2|338.68|336.98|335.81|334.11|3521
1743040800000|2025-03-27 02:00:00|336.93|335.23|338.4|336.7|339.13|337.43|336.71|335.01|2643
1743044400000|2025-03-27 03:00:00|338.42|336.72|339.14|337.44|340.23|338.53|336.28|334.58|3165
1743048000000|2025-03-27 04:00:00|339.1|337.4|340.05|338.35|340.6|338.9|336.55|334.85|3177
1743051600000|2025-03-27 05:00:00|340.02|338.32|337.66|335.96|340.5|338.8|336.93|335.23|2302
1743055200000|2025-03-27 06:00:00|337.67|335.97|337.2|335.5|339.89|338.19|336.51|334.81|2131
1743058800000|2025-03-27 07:00:00|337.17|335.47|337.05|335.35|338.62|336.92|336.37|334.67|2543
1743062400000|2025-03-27 08:00:00|337|335.3|336.33|334.63|338.25|336.55|335.75|334.05|2495
1743066000000|2025-03-27 09:00:00|336.34|334.64|334.76|333.06|336.77|335.07|334.54|332.84|2502
1743069600000|2025-03-27 10:00:00|334.77|333.07|333.66|331.96|336.01|334.31|333.63|331.93|1596
1743073200000|2025-03-27 11:00:00|333.57|331.87|331.38|329.68|334.64|332.94|331.14|329.44|2399
1743076800000|2025-03-27 12:00:00|331.37|329.67|330.82|329.12|332.48|330.78|330.35|328.65|2785
1743080400000|2025-03-27 13:00:00|330.81|329.11|326.43|324.73|331.4|329.7|324.36|322.66|4515
1743084000000|2025-03-27 14:00:00|326.4|324.7|328.78|327.08|328.83|327.13|324.86|323.16|5425
1743087600000|2025-03-27 15:00:00|328.76|327.06|326.18|324.48|330.06|328.36|325.21|323.51|3246
1743091200000|2025-03-27 16:00:00|326.21|324.51|323.89|322.19|327.29|325.59|323.89|322.19|1980
1743094800000|2025-03-27 17:00:00|323.87|322.17|322.65|320.95|324.58|322.88|321.87|320.17|2498
1743098400000|2025-03-27 18:00:00|322.59|320.89|324.99|323.29|325.92|324.22|322.27|320.57|2755
1743102000000|2025-03-27 19:00:00|324.98|323.28|323.05|321.35|325.97|324.27|322.89|321.19|2594
1743105600000|2025-03-27 20:00:00|323.06|321.36|323.21|321.51|323.92|322.22|322.46|320.76|1478
1743109200000|2025-03-27 21:00:00|323.17|321.47|326.99|325.29|327.4|325.7|322.31|320.61|1438
1743112800000|2025-03-27 22:00:00|327|325.3|325.09|323.39|327.01|325.31|325.06|323.36|942
1743116400000|2025-03-27 23:00:00|325.11|323.41|325.54|323.84|325.81|324.11|324.46|322.76|802
1743120000000|2025-03-28 00:00:00|325.57|323.87|325.67|323.97|325.67|323.97|323|321.3|2140
1743123600000|2025-03-28 01:00:00|325.62|323.92|325.73|324.03|327.38|325.68|324.28|322.58|2150
1743127200000|2025-03-28 02:00:00|325.76|324.06|326.35|324.65|328.85|327.15|324.87|323.17|2053
1743130800000|2025-03-28 03:00:00|326.36|324.66|324.49|322.79|326.41|324.71|323.04|321.34|1324
1743134400000|2025-03-28 04:00:00|324.5|322.8|318.46|316.76|324.88|323.18|315.89|314.19|4226
1743138000000|2025-03-28 05:00:00|318.45|316.75|315.46|313.76|318.45|316.75|314.29|312.59|3327
1743141600000|2025-03-28 06:00:00|315.44|313.74|315.11|313.41|317.98|316.28|314.52|312.82|2135
1743145200000|2025-03-28 07:00:00|315.12|313.42|313.96|312.26|316.06|314.36|313.93|312.23|3225
1743148800000|2025-03-28 08:00:00|313.93|312.23|314.11|312.41|315.12|313.42|313.04|311.34|2722
1743152400000|2025-03-28 09:00:00|314.07|312.37|312.42|310.72|314.07|312.37|312.42|310.72|2643
1743156000000|2025-03-28 10:00:00|312.4|310.7|310.5|308.8|312.48|310.78|309.97|308.27|2940
1743159600000|2025-03-28 11:00:00|310.52|308.82|314.25|312.55|314.75|313.05|309.82|308.12|2805
1743163200000|2025-03-28 12:00:00|314.24|312.54|311.04|309.34|314.43|312.73|310.65|308.95|3358
1743166800000|2025-03-28 13:00:00|311.05|309.35|309.73|308.03|312.66|310.96|309.16|307.46|3742
1743170400000|2025-03-28 14:00:00|309.63|307.93|309.95|308.25|310.7|309|307.81|306.11|3700
1743174000000|2025-03-28 15:00:00|309.93|308.23|307.97|306.27|310|308.3|307.95|306.25|2244
1743177600000|2025-03-28 16:00:00|307.98|306.28|305.92|304.22|309.09|307.39|305.56|303.86|3232
1743181200000|2025-03-28 17:00:00|305.87|304.17|307.96|306.26|308.18|306.48|305.53|303.83|2161
1743184800000|2025-03-28 18:00:00|307.95|306.25|307.65|305.95|308.52|306.82|305.87|304.17|1692
1743188400000|2025-03-28 19:00:00|307.66|305.96|306.37|304.67|308.14|306.44|305.69|303.99|1675
1743192000000|2025-03-28 20:00:00|306.35|304.65|306.2|304.5|308.21|306.51|305.82|304.12|1434
1743235200000|2025-03-29 08:00:00|307.27|305.57|308.77|307.07|309.15|307.45|307.27|305.57|2500
1743238800000|2025-03-29 09:00:00|308.7|307|306.98|305.28|308.72|307.02|304.91|303.21|3126
1743242400000|2025-03-29 10:00:00|307.21|305.51|305.67|303.97|307.74|306.04|305.48|303.78|3001
1743246000000|2025-03-29 11:00:00|305.66|303.96|302.46|300.76|306.17|304.47|300.91|299.21|4250
1743249600000|2025-03-29 12:00:00|302.47|300.77|306.65|304.95|306.65|304.95|302.12|300.42|1870
1743253200000|2025-03-29 13:00:00|306.62|304.92|308.11|306.41|309.43|307.73|306.61|304.91|1998
1743256800000|2025-03-29 14:00:00|308.1|306.4|307.1|305.4|308.22|306.52|305.86|304.16|1842
1743260400000|2025-03-29 15:00:00|307.11|305.41|307.29|305.59|308|306.3|306.21|304.51|1723
1743264000000|2025-03-29 16:00:00|307.32|305.62|304.93|303.23|308.2|306.5|304.8|303.1|3003
1743267600000|2025-03-29 17:00:00|304.92|303.22|303.3|301.6|306.01|304.31|299.57|297.87|4748
1743271200000|2025-03-29 18:00:00|303.29|301.59|302.52|300.82|304.29|302.59|302.13|300.43|3454
1743274800000|2025-03-29 19:00:00|302.53|300.83|303.1|301.4|303.26|301.56|300.9|299.2|2540
1743278400000|2025-03-29 20:00:00|303.09|301.39|300.02|298.32|303.1|301.4|299.86|298.16|2550
1743282000000|2025-03-29 21:00:00|300.01|298.31|301.29|299.59|302.16|300.46|299.72|298.02|1654
1743285600000|2025-03-29 22:00:00|301.32|299.62|301.36|299.66|302.79|301.09|300.68|298.98|1506
1743289200000|2025-03-29 23:00:00|301.35|299.65|304.18|302.48|304.22|302.52|301.12|299.42|1123
1743292800000|2025-03-30 00:00:00|304.21|302.51|302.84|301.14|304.39|302.69|300.99|299.29|2613
1743296400000|2025-03-30 01:00:00|302.81|301.11|304.92|303.22|305.84|304.14|302.72|301.02|2322
1743300000000|2025-03-30 02:00:00|304.91|303.21|306.68|304.98|307.12|305.42|304.9|303.2|1889
1743303600000|2025-03-30 03:00:00|306.7|305|305.18|303.48|306.9|305.2|305.06|303.36|1902
1743307200000|2025-03-30 04:00:00|305.19|303.49|307.24|305.54|307.32|305.62|305.19|303.49|534
1743310800000|2025-03-30 05:00:00|307.25|305.55|307.07|305.37|307.97|306.27|306.85|305.15|509
1743314400000|2025-03-30 06:00:00|307.08|305.38|307.85|306.15|308.04|306.34|305.25|303.55|1221
1743318000000|2025-03-30 07:00:00|307.86|306.16|307.9|306.2|308.86|307.16|307.53|305.83|1220
1743321600000|2025-03-30 08:00:00|307.89|306.19|308.41|306.71|308.6|306.9|307.55|305.85|969
1743325200000|2025-03-30 09:00:00|308.38|306.68|308.04|306.34|308.46|306.76|307.82|306.12|946
1743328800000|2025-03-30 10:00:00|307.99|306.29|306.54|304.84|308.4|306.7|305.64|303.94|1407
1743332400000|2025-03-30 11:00:00|306.51|304.81|306.95|305.25|308.37|306.67|306.3|304.6|1822
1743336000000|2025-03-30 12:00:00|307.09|305.39|307.66|305.96|308.02|306.32|306.52|304.82|1620
1743339600000|2025-03-30 13:00:00|307.65|305.95|305.2|303.5|307.77|306.07|304.5|302.8|2814
1743343200000|2025-03-30 14:00:00|305.19|303.49|305.35|303.65|306.17|304.47|304.23|302.53|3370
1743346800000|2025-03-30 15:00:00|305.36|303.66|304.35|302.65|306.46|304.76|304.2|302.5|2207
1743350400000|2025-03-30 16:00:00|304.37|302.67|301.37|299.67|304.87|303.17|300.37|298.67|3799
1743354000000|2025-03-30 17:00:00|301.36|299.66|301.82|300.12|303.3|301.6|300.36|298.66|3353
1743357600000|2025-03-30 18:00:00|301.91|300.21|305.39|303.69|306.69|304.99|301.66|299.96|3461
1743361200000|2025-03-30 19:00:00|305.35|303.65|305.06|300.36|305.84|303.67|303.5|300.12|3499
1743364800000|2025-03-30 20:00:00|304.82|300.12|302.37|297.67|305.13|300.43|301.86|297.16|2156
1743368400000|2025-03-30 21:00:00|302.43|297.73|298.81|297.11|303.56|300.27|297.93|296.23|1514
1743372000000|2025-03-30 22:00:00|298.79|297.09|300.21|298.51|301.35|299.65|294.63|292.93|4093
1743375600000|2025-03-30 23:00:00|300.22|298.52|299.98|298.28|300.38|298.68|297.73|296.03|4838
1743379200000|2025-03-31 00:00:00|299.99|298.29|296.9|295.2|303.91|302.21|294.73|293.03|6747
1743382800000|2025-03-31 01:00:00|296.91|295.21|302.12|300.42|303.25|301.55|296.39|294.69|6112
1743386400000|2025-03-31 02:00:00|302.11|300.41|301.62|299.92|303.91|302.21|300.79|299.09|4729
1743390000000|2025-03-31 03:00:00|301.61|299.91|298.56|296.86|303.62|301.92|297.93|296.23|4962
1743393600000|2025-03-31 04:00:00|298.58|296.88|298.83|297.13|301.17|299.47|296.24|294.54|3230
1743397200000|2025-03-31 05:00:00|298.81|297.11|299.65|297.95|301.3|299.6|298.47|296.77|2992
1743400800000|2025-03-31 06:00:00|299.66|297.96|298.41|296.71|300.54|298.84|297.8|296.1|3663
1743404400000|2025-03-31 07:00:00|298.42|296.72|296.4|294.9|299.71|298.01|294.81|293.22|5559
1743408000000|2025-03-31 08:00:00|296.42|294.92|295.92|294.42|298.81|297.31|295.78|294.28|3800
1743411600000|2025-03-31 09:00:00|295.96|294.46|291.73|290.23|296.88|295.38|290.56|289.06|6079
1743415200000|2025-03-31 10:00:00|291.75|290.25|297.97|296.47|298.6|297.1|291.4|289.9|4122
1743418800000|2025-03-31 11:00:00|298.03|296.53|299.3|297.8|300.42|298.92|297.03|295.53|3969
1743422400000|2025-03-31 12:00:00|299.26|297.76|302.09|300.59|304.2|302.7|297.74|296.24|4160
1743426000000|2025-03-31 13:00:00|302.11|300.61|299.87|298.37|302.6|301.1|297.24|295.74|6604
1743429600000|2025-03-31 14:00:00|299.89|298.39|305.6|304.1|305.71|304.21|299.84|298.34|5702
1743433200000|2025-03-31 15:00:00|305.64|304.14|305.25|303.75|306.67|305.17|304.13|302.63|4165
1743436800000|2025-03-31 16:00:00|305.23|303.73|304.13|302.63|306.17|304.67|304.06|302.56|3723
1743440400000|2025-03-31 17:00:00|304.11|302.61|302.64|301.14|305.37|303.87|301.72|300.22|3667
1743444000000|2025-03-31 18:00:00|302.63|301.13|304.83|303.33|306.43|304.93|302.63|301.13|3229
1743447600000|2025-03-31 19:00:00|304.82|303.32|302.98|301.48|306.17|304.67|302.74|301.24|3578
1743451200000|2025-03-31 20:00:00|302.93|301.43|304.44|302.94|305.41|303.91|302.85|301.35|1416
1743454800000|2025-03-31 21:00:00|304.58|303.08|303.66|302.16|305.34|303.84|303.66|302.16|877
1743458400000|2025-03-31 22:00:00|303.65|302.15|303.57|302.07|303.76|302.26|302.41|300.91|2693
1743462000000|2025-03-31 23:00:00|303.55|302.05|304.19|302.69|304.73|303.23|303.16|301.66|2342
1743465600000|2025-04-01 00:00:00|304.18|302.68|304.89|303.39|305.83|304.33|303.76|302.26|2779
1743469200000|2025-04-01 01:00:00|304.85|303.35|303.38|301.88|305.03|303.53|303.02|301.52|3160
1743472800000|2025-04-01 02:00:00|303.37|301.87|305.77|304.27|305.77|304.27|303.19|301.69|1578
1743476400000|2025-04-01 03:00:00|305.83|304.33|306|304.5|307.01|305.51|305.51|304.01|1755
1743480000000|2025-04-01 04:00:00|306.05|304.55|308.12|306.62|308.12|306.62|305.39|303.89|1335
1743483600000|2025-04-01 05:00:00|308.14|306.64|308.54|307.04|309.72|308.22|307.83|306.33|1413
1743487200000|2025-04-01 06:00:00|308.53|307.03|310.11|308.61|310.61|309.11|307.49|305.99|2089
1743490800000|2025-04-01 07:00:00|310.12|308.62|310.18|308.68|310.63|309.13|309.27|307.77|1938
1743494400000|2025-04-01 08:00:00|310.19|308.69|314.63|313.13|314.69|313.19|310.18|308.68|3048
1743498000000|2025-04-01 09:00:00|314.62|313.12|314.43|312.93|315.59|314.09|314.07|312.57|3003
1743501600000|2025-04-01 10:00:00|314.45|312.95|313.44|311.94|314.59|313.09|312.79|311.29|2984
1743505200000|2025-04-01 11:00:00|313.45|311.95|312.54|311.04|314.11|312.61|312.3|310.8|2070
1743508800000|2025-04-01 12:00:00|312.55|311.05|311.73|310.23|314.35|312.85|311.69|310.19|1796
1743512400000|2025-04-01 13:00:00|311.72|310.22|311.73|310.23|312.08|310.58|310.28|308.78|3435
1743516000000|2025-04-01 14:00:00|311.59|310.09|312.87|311.37|313.26|311.76|307.07|305.57|5290
1743519600000|2025-04-01 15:00:00|312.89|311.39|315.48|313.98|319.32|317.82|312.17|310.67|6341
1743523200000|2025-04-01 16:00:00|315.49|313.99|313.26|311.76|316.35|314.85|312.57|311.07|3421
1743526800000|2025-04-01 17:00:00|313.24|311.74|312.62|311.12|314.06|312.56|312.48|310.98|2662
1743530400000|2025-04-01 18:00:00|312.61|311.11|310.15|308.65|312.61|311.11|308.27|306.77|3504
1743534000000|2025-04-01 19:00:00|310.13|308.63|311.53|310.03|311.74|310.24|309.95|308.45|2489
1743537600000|2025-04-01 20:00:00|311.52|310.02|310.55|309.05|311.57|310.07|308.67|307.17|3111
1743541200000|2025-04-01 21:00:00|310.56|309.06|310.44|308.94|311.73|310.23|309.8|308.3|1729
1743544800000|2025-04-01 22:00:00|310.43|308.93|309.8|308.3|313.36|311.86|309.74|308.24|2945
1743548400000|2025-04-01 23:00:00|309.79|308.29|308.94|307.44|310.78|309.28|308.56|307.06|2059
1743552000000|2025-04-02 00:00:00|308.95|307.45|307.11|305.61|309.04|307.54|306.41|304.91|2595
1743555600000|2025-04-02 01:00:00|307.06|305.56|307.35|305.85|307.42|305.92|305.43|303.93|3486
1743559200000|2025-04-02 02:00:00|307.36|305.86|305.66|304.16|307.42|305.92|304.5|303|3468
1743562800000|2025-04-02 03:00:00|305.65|304.15|305.83|304.33|307.67|306.17|305.29|303.79|2563
1743566400000|2025-04-02 04:00:00|305.84|304.34|305.73|304.23|306.49|304.99|304.83|303.33|2069
1743570000000|2025-04-02 05:00:00|305.68|304.18|303.44|301.94|305.72|304.22|303.2|301.7|2846
1743573600000|2025-04-02 06:00:00|303.42|301.92|303.72|302.22|305.58|304.08|303.05|301.55|2560
1743577200000|2025-04-02 07:00:00|303.71|302.21|304.81|303.31|314.84|313.34|303.65|302.15|3254
1743580800000|2025-04-02 08:00:00|304.63|303.13|305.12|303.62|306.33|304.83|303.82|302.32|2055
1743584400000|2025-04-02 09:00:00|305.11|303.61|306.94|305.44|308.5|307|304.92|303.42|3053
1743588000000|2025-04-02 10:00:00|306.95|305.45|306.19|304.69|307.79|306.29|305.75|304.25|2827
1743591600000|2025-04-02 11:00:00|306.18|304.68|306.33|304.83|306.85|305.35|306.01|304.51|2286
1743595200000|2025-04-02 12:00:00|306.31|304.81|306.88|305.38|306.88|305.38|304.74|303.24|3445
1743598800000|2025-04-02 13:00:00|306.98|305.48|306.51|305.01|309.83|308.33|303.83|302.33|5064
1743602400000|2025-04-02 14:00:00|306.44|304.94|307.28|305.78|307.91|306.41|305.21|303.71|6379
1743606000000|2025-04-02 15:00:00|307.3|305.8|311.35|309.85|314.85|313.35|307.03|305.53|8431
1743609600000|2025-04-02 16:00:00|311.37|309.87|312.57|311.07|313.65|312.15|311.19|309.69|4589
1743613200000|2025-04-02 17:00:00|312.58|311.08|309.66|308.16|313.29|311.79|308.33|306.83|4318
1743616800000|2025-04-02 18:00:00|309.64|308.14|310.83|309.33|311.61|310.11|308.88|307.38|2862
1743620400000|2025-04-02 19:00:00|310.84|309.34|311.94|310.44|312.1|310.6|309.87|308.37|2906
1743624000000|2025-04-02 20:00:00|311.96|310.46|306.17|304.67|317.75|316.25|303.84|302.34|8886
1743627600000|2025-04-02 21:00:00|306.19|304.69|303.85|302.35|306.64|305.14|301.83|300.33|4913
1743631200000|2025-04-02 22:00:00|303.83|302.33|292.9|291.4|303.83|302.33|291.29|289.79|7737
1743634800000|2025-04-02 23:00:00|292.89|291.39|293.63|292.13|296.5|295|290.96|289.46|5810
1743638400000|2025-04-03 00:00:00|293.67|292.17|298.91|297.41|298.91|297.41|292.05|290.55|5289
1743642000000|2025-04-03 01:00:00|298.95|297.45|302|300.5|302.27|300.77|298.58|297.08|3917
1743645600000|2025-04-03 02:00:00|302.01|300.51|305.63|304.13|305.64|304.14|301.93|300.43|3271
1743649200000|2025-04-03 03:00:00|305.61|304.11|303.4|301.9|306.03|304.53|302.42|300.92|4341
1743652800000|2025-04-03 04:00:00|303.41|301.91|306.37|304.87|306.63|305.13|302.23|300.73|3258
1743656400000|2025-04-03 05:00:00|306.38|304.88|304.88|303.38|306.53|305.03|303.9|302.4|3277
1743660000000|2025-04-03 06:00:00|304.89|303.39|303.76|302.26|305.8|304.3|303.5|302|3142
1743663600000|2025-04-03 07:00:00|303.9|302.4|304.92|303.42|305.4|303.9|303.24|301.74|3331
1743667200000|2025-04-03 08:00:00|304.93|303.43|307.47|305.97|308.39|306.89|304.92|303.42|3147
1743670800000|2025-04-03 09:00:00|307.54|306.04|305.45|303.95|307.91|306.41|305.17|303.67|3444
1743674400000|2025-04-03 10:00:00|305.4|303.9|301.55|300.05|305.82|304.32|301.43|299.93|4673
1743678000000|2025-04-03 11:00:00|301.52|300.02|303.18|301.68|303.64|302.14|300.76|299.26|3091
1743681600000|2025-04-03 12:00:00|303.17|301.67|298.14|296.64|303.75|302.25|296.8|295.3|6360
1743685200000|2025-04-03 13:00:00|298.13|296.63|300.02|298.52|303.03|301.53|297.58|296.08|7218
1743688800000|2025-04-03 14:00:00|300.03|298.53|293.73|292.23|300.03|298.53|293.67|292.17|6764
1743692400000|2025-04-03 15:00:00|293.72|292.22|296.85|295.35|298.16|296.66|293.37|291.87|5824
1743696000000|2025-04-03 16:00:00|296.84|295.34|295.93|294.43|297.55|296.05|295.63|294.13|4698
1743699600000|2025-04-03 17:00:00|295.94|294.44|295.57|294.07|297.36|295.86|293.82|292.32|4248
1743703200000|2025-04-03 18:00:00|295.56|294.06|295.64|294.14|296.35|294.85|294.18|292.68|3708
1743706800000|2025-04-03 19:00:00|295.63|294.13|296.22|294.72|297.08|295.58|295.13|293.63|4435
1743710400000|2025-04-03 20:00:00|296.27|294.77|296.8|295.3|297.64|296.14|293.76|292.26|3279
1743714000000|2025-04-03 21:00:00|296.78|295.28|302.2|300.7|302.9|301.4|296.73|295.23|1559
1743717600000|2025-04-03 22:00:00|302.21|300.71|300.67|299.17|302.88|301.38|300.35|298.85|2742
1743721200000|2025-04-03 23:00:00|300.68|299.18|301.95|300.45|301.95|300.45|299.15|297.65|2055
1743724800000|2025-04-04 00:00:00|301.97|300.47|301.39|299.89|302.84|301.34|301.12|299.62|3663
1743728400000|2025-04-04 01:00:00|301.4|299.9|299.99|298.49|303.15|301.65|299.32|297.82|3971
1743732000000|2025-04-04 02:00:00|300|298.5|302.07|300.57|303.67|302.17|300|298.5|3163
1743735600000|2025-04-04 03:00:00|302.08|300.58|303.89|302.39|303.95|302.45|300.35|298.85|3911
1743739200000|2025-04-04 04:00:00|303.9|302.4|304.53|303.03|305.11|303.61|302.89|301.39|1983
1743742800000|2025-04-04 05:00:00|304.55|303.05|308.54|307.04|308.61|307.11|303.99|302.49|2578
1743746400000|2025-04-04 06:00:00|308.55|307.05|308.19|306.69|309.7|308.2|308.17|306.67|2561
1743750000000|2025-04-04 07:00:00|308.15|306.65|309.38|307.88|309.99|308.49|308.07|306.57|3948
1743753600000|2025-04-04 08:00:00|309.37|307.87|309.97|308.47|310.68|309.18|309.03|307.53|3024
1743757200000|2025-04-04 09:00:00|309.96|308.46|309.75|308.25|310.21|308.71|308.8|307.3|2569
1743760800000|2025-04-04 10:00:00|309.76|308.26|302.61|301.11|309.94|308.44|302.31|300.81|7502
1743764400000|2025-04-04 11:00:00|302.64|301.14|299.29|297.79|303.41|301.91|294.92|293.42|6721
1743768000000|2025-04-04 12:00:00|299.25|297.75|301.41|299.91|301.41|299.91|297.02|295.52|7729
1743771600000|2025-04-04 13:00:00|301.52|300.02|303.18|301.68|303.95|302.45|298.18|296.68|7864
1743775200000|2025-04-04 14:00:00|303.17|301.67|299.52|298.02|304|302.5|296.58|295.08|8490
1743778800000|2025-04-04 15:00:00|299.49|297.99|299.33|297.83|304.18|302.68|298.87|297.37|8860
1743782400000|2025-04-04 16:00:00|299.34|297.84|298.11|296.61|300.77|299.27|296.73|295.23|7397
1743786000000|2025-04-04 17:00:00|298.12|296.62|304.66|303.16|305.06|303.56|296.95|295.45|6522
1743789600000|2025-04-04 18:00:00|304.65|303.15|299.86|298.36|305.08|303.58|299.2|297.7|5283
1743793200000|2025-04-04 19:00:00|299.9|298.4|299.98|298.48|301.26|299.76|298.95|297.45|5014
1743796800000|2025-04-04 20:00:00|299.9|298.4|300.88|299.38|301.43|299.93|298.84|297.34|1937
1743836400000|2025-04-05 07:00:00|300.63|299.13|302.31|300.81|302.39|300.89|300.32|298.82|1295
1743840000000|2025-04-05 08:00:00|302.28|300.78|303.32|301.82|303.32|301.82|302.06|300.56|1529
1743843600000|2025-04-05 09:00:00|303.35|301.85|304.14|302.64|304.29|302.79|303.3|301.8|2060
1743847200000|2025-04-05 10:00:00|304.15|302.65|303.37|301.87|304.75|303.25|303.33|301.83|1697
1743850800000|2025-04-05 11:00:00|303.39|301.89|303.76|302.26|304.03|302.53|302.5|301|1646
1743854400000|2025-04-05 12:00:00|303.77|302.27|302.51|301.01|303.99|302.49|301.44|299.94|2224
1743858000000|2025-04-05 13:00:00|302.53|301.03|299.2|297.7|302.65|301.15|298.73|297.23|3016
1743861600000|2025-04-05 14:00:00|299.19|297.69|299.62|298.12|300.23|298.73|299.09|297.59|2736
1743865200000|2025-04-05 15:00:00|299.49|297.99|298.17|296.67|299.61|298.11|297.83|296.33|2581
1743868800000|2025-04-05 16:00:00|298.16|296.66|298.46|296.96|298.72|297.22|297.83|296.33|1767
1743872400000|2025-04-05 17:00:00|298.48|296.98|298.39|296.89|299.47|297.97|297.83|296.33|1568
1743876000000|2025-04-05 18:00:00|298.42|296.92|300.02|298.52|300.13|298.63|298.27|296.77|1983
1743879600000|2025-04-05 19:00:00|300.01|298.51|299.72|298.22|300.49|298.99|298.65|297.15|1615
1743883200000|2025-04-05 20:00:00|299.75|298.25|301.6|300.1|301.95|300.45|299.7|298.2|1999
1743886800000|2025-04-05 21:00:00|301.61|300.11|300.34|298.84|301.66|300.16|300.16|298.66|1333
1743890400000|2025-04-05 22:00:00|300.31|298.81|301.93|300.43|301.93|300.43|300.24|298.74|856
1743894000000|2025-04-05 23:00:00|301.91|300.41|304.68|303.18|304.75|303.25|301.88|300.38|1253
1743897600000|2025-04-06 00:00:00|304.69|303.19|306.36|304.86|308.62|307.12|304.65|303.15|3084
1743901200000|2025-04-06 01:00:00|306.37|304.87|303.14|301.64|306.57|305.07|301.46|299.96|2660
1743904800000|2025-04-06 02:00:00|303.15|301.65|296.84|295.34|303.34|301.84|296.8|295.3|3324
1743908400000|2025-04-06 03:00:00|296.85|295.35|296.18|294.68|298.02|296.52|295.31|293.81|1893
1743912000000|2025-04-06 04:00:00|296.17|294.67|296.97|295.47|297.18|295.68|295.7|294.2|1409
1743915600000|2025-04-06 05:00:00|297.08|295.58|298.47|296.97|298.47|296.97|296.75|295.25|1593
1743919200000|2025-04-06 06:00:00|298.69|297.19|295.68|294.18|298.8|297.3|295.65|294.15|1786
1743922800000|2025-04-06 07:00:00|295.72|294.22|295.61|294.11|296.53|295.03|295.18|293.68|2350
1743926400000|2025-04-06 08:00:00|295.63|294.13|296.57|295.07|296.57|295.07|294.65|293.15|2025
1743930000000|2025-04-06 09:00:00|296.43|294.93|295.31|293.81|296.46|294.96|295.23|293.73|1660
1743933600000|2025-04-06 10:00:00|295.32|293.82|294.89|293.39|295.44|293.94|293.97|292.47|2019
1743937200000|2025-04-06 11:00:00|294.85|293.35|295.15|293.65|295.39|293.89|293.95|292.45|808
1743940800000|2025-04-06 12:00:00|294.97|293.47|292.69|291.19|295.33|293.83|292.4|290.9|2344
1743944400000|2025-04-06 13:00:00|292.71|291.21|290.32|288.82|293.42|291.92|289.85|288.35|4154
1743948000000|2025-04-06 14:00:00|290.31|288.81|296.42|294.92|296.49|294.99|290.17|288.67|3268
1743951600000|2025-04-06 15:00:00|296.4|294.9|295.82|294.32|296.75|295.25|294.35|292.85|2849
1743955200000|2025-04-06 16:00:00|295.81|294.31|294.01|292.51|296.61|295.11|293.62|292.12|4231
1743958800000|2025-04-06 17:00:00|293.99|292.49|291.28|289.78|294.73|293.23|290.8|289.3|6566
1743962400000|2025-04-06 18:00:00|291.29|289.79|276.8|275.3|291.56|290.06|275.44|273.94|9016
1743966000000|2025-04-06 19:00:00|276.85|275.35|277.94|273.44|279.05|277.55|274.88|270.38|7817
1743969600000|2025-04-06 20:00:00|277.93|273.43|272.6|268.1|279.22|274.72|271.84|267.34|7424
1743973200000|2025-04-06 21:00:00|272.62|268.12|273.68|272.18|275.5|274|271.79|267.64|4492
1743976800000|2025-04-06 22:00:00|273.69|272.19|270.99|269.49|275.96|274.46|269.86|268.36|7110
1743980400000|2025-04-06 23:00:00|271.01|269.51|272.81|271.31|273.61|272.11|265.91|264.41|8102
1743984000000|2025-04-07 00:00:00|272.83|271.33|270.78|269.28|273.13|271.63|267.64|266.14|7422
1743987600000|2025-04-07 01:00:00|270.79|269.29|276.56|275.06|277.6|276.1|270.79|269.29|7506
1743991200000|2025-04-07 02:00:00|276.5|275|274|272.5|277.2|275.7|273.37|271.87|5919
1743994800000|2025-04-07 03:00:00|273.99|272.49|267.05|265.55|274.66|273.16|262.89|261.39|7647
1743998400000|2025-04-07 04:00:00|266.98|265.48|268.54|267.04|271.05|269.55|266.85|265.35|8772
1744002000000|2025-04-07 05:00:00|268.59|267.09|264.82|263.32|269.84|268.34|264.21|262.71|8437
1744005600000|2025-04-07 06:00:00|264.8|263.3|252.3|250.8|266.79|265.29|250.05|248.55|9971
1744009200000|2025-04-07 07:00:00|252.36|250.86|252.8|251.3|257.74|256.24|251.35|249.85|7932
1744012800000|2025-04-07 08:00:00|252.79|251.29|260.03|258.53|261.98|260.48|251.04|249.54|8514
1744016400000|2025-04-07 09:00:00|260.02|258.52|259.16|257.66|262.26|260.76|256.78|255.28|6898
1744020000000|2025-04-07 10:00:00|259.19|257.69|259.87|258.37|264.5|263|258.74|257.24|7244
1744023600000|2025-04-07 11:00:00|259.86|258.36|259.84|258.34|262.49|260.99|258.51|257.01|5584
1744027200000|2025-04-07 12:00:00|259.87|258.37|266.13|264.63|266.96|265.46|259.31|257.81|7899
1744030800000|2025-04-07 13:00:00|266.09|264.59|270.91|269.41|271.54|270.04|261.25|259.75|9551
1744034400000|2025-04-07 14:00:00|270.97|269.47|274.79|273.29|282.48|280.98|269.26|267.76|11338
1744038000000|2025-04-07 15:00:00|274.72|273.22|272.95|271.45|276.11|274.61|269.8|268.3|9218
1744041600000|2025-04-07 16:00:00|272.89|271.39|268.44|266.94|272.89|271.39|268.27|266.77|6881
1744045200000|2025-04-07 17:00:00|268.43|266.93|278.47|276.97|278.98|277.48|268.43|266.93|7912
1744048800000|2025-04-07 18:00:00|278.49|276.99|276.43|274.93|279.1|277.6|276.32|274.82|7157
1744052400000|2025-04-07 19:00:00|276.44|274.94|277.49|275.99|279.46|277.96|276.32|274.82|6198
1744056000000|2025-04-07 20:00:00|277.54|276.04|278.78|277.28|280.92|279.42|277.37|275.87|2942
1744059600000|2025-04-07 21:00:00|278.74|277.24|277.21|275.71|279|277.5|276.41|274.91|2361
1744063200000|2025-04-07 22:00:00|277.23|275.73|277.72|276.22|278.8|277.3|277.18|275.68|2727
1744066800000|2025-04-07 23:00:00|277.71|276.21|276.1|274.6|278.14|276.64|275.56|274.06|3809
1744070400000|2025-04-08 00:00:00|276.09|274.59|275.63|274.13|277.43|275.93|275.34|273.84|4277
1744074000000|2025-04-08 01:00:00|275.62|274.12|281.6|280.1|281.91|280.41|274.98|273.48|4937
1744077600000|2025-04-08 02:00:00|281.62|280.12|281.24|279.74|283.64|282.14|280.89|279.39|4302
1744081200000|2025-04-08 03:00:00|281.23|279.73|279.92|278.42|281.93|280.43|279.4|277.9|3168
1744084800000|2025-04-08 04:00:00|279.93|278.43|281.69|280.19|281.8|280.3|279.04|277.54|2769
1744088400000|2025-04-08 05:00:00|281.68|280.18|279.56|278.06|281.84|280.34|278.67|277.17|3640
1744092000000|2025-04-08 06:00:00|279.49|277.99|277.1|275.6|279.49|277.99|277.06|275.56|3807
1744095600000|2025-04-08 07:00:00|277.06|275.56|278.53|277.03|278.53|277.03|276.21|274.71|3282
1744099200000|2025-04-08 08:00:00|278.62|277.12|279.36|277.86|280.23|278.73|277.81|276.31|3220
1744102800000|2025-04-08 09:00:00|279.32|277.82|280.3|278.8|281.04|279.54|278.78|277.28|4099
1744106400000|2025-04-08 10:00:00|280.31|278.81|279.41|277.91|281.34|279.84|279.32|277.82|3537
1744110000000|2025-04-08 11:00:00|279.42|277.92|283.47|281.97|284|282.5|278.56|277.06|5032
1744113600000|2025-04-08 12:00:00|283.5|282|283.47|281.97|283.75|282.25|281.15|279.65|5525
1744117200000|2025-04-08 13:00:00|283.48|281.98|283.58|282.08|285.4|283.9|282.52|281.02|7970
1744120800000|2025-04-08 14:00:00|283.57|282.07|279.16|277.66|285.04|283.54|279.1|277.6|6905
1744124400000|2025-04-08 15:00:00|279.24|277.74|280.65|279.15|281.76|280.26|278.7|277.2|7115
1744128000000|2025-04-08 16:00:00|280.6|279.1|274.82|273.32|281.92|280.42|274.06|272.56|6170
1744131600000|2025-04-08 17:00:00|274.84|273.34|274.17|272.67|275.22|273.72|268.56|267.06|7840
1744135200000|2025-04-08 18:00:00|274.16|272.66|273.1|271.6|276.79|275.29|272.32|270.82|6612
1744138800000|2025-04-08 19:00:00|273.11|271.61|270.99|269.49|273.47|271.97|270.25|268.75|7034
1744142400000|2025-04-08 20:00:00|271.01|269.51|272.67|271.17|273.05|271.55|270.21|268.71|4382
1744146000000|2025-04-08 21:00:00|272.77|271.27|272.27|270.77|273.24|271.74|270.32|268.82|1764
1744149600000|2025-04-08 22:00:00|272.26|270.76|269.43|267.93|272.26|270.76|267.44|265.94|4294
1744153200000|2025-04-08 23:00:00|270.32|268.82|269.75|268.25|270.48|268.98|268.35|266.85|5132
1744156800000|2025-04-09 00:00:00|269.77|268.27|267.55|266.05|270.31|268.81|267.01|265.51|6208
1744160400000|2025-04-09 01:00:00|267.57|266.07|270.01|268.51|270.21|268.71|259.64|258.14|9664
1744164000000|2025-04-09 02:00:00|270.04|268.54|267.57|266.07|272.5|271|267.36|265.86|7030
1744167600000|2025-04-09 03:00:00|267.58|266.08|267.74|266.24|269.05|267.55|265.91|264.41|5810
1744171200000|2025-04-09 04:00:00|267.73|266.23|271.11|269.61|272.98|271.48|266.61|265.11|6854
1744174800000|2025-04-09 05:00:00|271.1|269.6|273.11|271.61|273.95|272.45|270.97|269.47|5279
1744178400000|2025-04-09 06:00:00|273.1|271.6|274.02|272.52|276.49|274.99|273|271.5|6076
1744182000000|2025-04-09 07:00:00|274.01|272.51|275.09|273.59|277.5|276|273.94|272.44|6571
1744185600000|2025-04-09 08:00:00|275.08|273.58|273.77|272.27|275.74|274.24|273.19|271.69|5517
1744189200000|2025-04-09 09:00:00|273.75|272.25|273.92|272.42|274.82|273.32|273.19|271.69|4510
1744192800000|2025-04-09 10:00:00|273.95|272.45|273.67|272.17|274.8|273.3|272.11|270.61|4384
1744196400000|2025-04-09 11:00:00|273.78|272.28|269.65|268.15|273.83|272.33|267.97|266.47|7429
1744200000000|2025-04-09 12:00:00|269.66|268.16|270.85|269.35|271.82|270.32|267.94|266.44|6447
1744203600000|2025-04-09 13:00:00|270.8|269.3|274.34|272.84|276.09|274.59|270.76|269.26|7683
1744207200000|2025-04-09 14:00:00|274.35|272.85|273.27|271.77|276.32|274.82|272.76|271.26|6898
1744210800000|2025-04-09 15:00:00|273.24|271.74|274.49|272.99|275.95|274.45|273.1|271.6|4469
1744214400000|2025-04-09 16:00:00|274.5|273|277.07|275.57|277.38|275.88|273.81|272.31|4018
1744218000000|2025-04-09 17:00:00|277.05|275.55|299.85|298.35|300.97|299.47|275.89|274.39|8224
1744221600000|2025-04-09 18:00:00|299.92|298.42|308.62|307.12|311.82|310.32|299.53|298.03|7635
1744225200000|2025-04-09 19:00:00|308.61|307.11|307.09|305.59|311.88|310.38|306.46|304.96|5126
1744228800000|2025-04-09 20:00:00|307.11|305.61|308.54|307.04|308.79|307.29|306.58|305.08|3678
1744232400000|2025-04-09 21:00:00|308.67|307.17|305.79|304.29|309.66|308.16|305.18|303.68|3508
1744236000000|2025-04-09 22:00:00|305.78|304.28|307.86|306.36|308.95|307.45|305.78|304.28|3800
1744239600000|2025-04-09 23:00:00|307.85|306.35|302.02|300.52|308.41|306.91|301.27|299.77|3468
1744243200000|2025-04-10 00:00:00|301.99|300.49|304.32|302.82|304.67|303.17|301.66|300.16|3885
1744246800000|2025-04-10 01:00:00|304.31|302.81|303.43|301.93|304.38|302.88|302.83|301.33|3573
1744250400000|2025-04-10 02:00:00|303.41|301.91|299.46|297.96|303.56|302.06|299.07|297.57|3100
1744254000000|2025-04-10 03:00:00|299.45|297.95|297.63|296.13|299.66|298.16|295.12|293.62|3688
1744257600000|2025-04-10 04:00:00|297.64|296.14|296.75|295.25|299.07|297.57|295.64|294.14|3054
1744261200000|2025-04-10 05:00:00|296.73|295.23|300.64|299.14|301.25|299.75|296.08|294.58|2641
1744264800000|2025-04-10 06:00:00|300.65|299.15|301.55|300.05|301.67|300.17|299.86|298.36|2473
1744268400000|2025-04-10 07:00:00|301.59|300.09|297.16|295.66|301.64|300.14|296.86|295.36|3364
1744272000000|2025-04-10 08:00:00|297.19|295.69|297.59|296.09|298.49|296.99|296.67|295.17|4485
1744275600000|2025-04-10 09:00:00|297.6|296.1|296.67|295.17|299.16|297.66|296.67|295.17|3970
1744279200000|2025-04-10 10:00:00|296.68|295.18|294.96|293.46|296.9|295.4|294.4|292.9|3575
1744282800000|2025-04-10 11:00:00|294.95|293.45|294.18|292.68|295.09|293.59|293.22|291.72|1936
1744286400000|2025-04-10 12:00:00|294.16|292.66|295.56|294.06|298.24|296.74|293.62|292.12|5246
1744290000000|2025-04-10 13:00:00|295.57|294.07|292.5|291|296.72|295.22|291.98|290.48|6250
1744293600000|2025-04-10 14:00:00|292.49|290.99|293.8|292.3|296.32|294.82|291.4|289.9|6333
1744297200000|2025-04-10 15:00:00|293.79|292.29|284.42|282.92|294.27|292.77|283.08|281.58|7254
1744300800000|2025-04-10 16:00:00|284.41|282.91|286.94|285.44|286.94|285.44|282.95|281.45|8395
1744304400000|2025-04-10 17:00:00|286.92|285.42|285.66|284.16|288.07|286.57|284.51|283.01|7939
1744308000000|2025-04-10 18:00:00|285.65|284.15|288.11|286.61|288.25|286.75|285.11|283.61|6520
1744311600000|2025-04-10 19:00:00|288.12|286.62|288.51|287.01|289.9|288.4|287.38|285.88|6253
1744315200000|2025-04-10 20:00:00|288.45|286.95|293.13|291.63|294.93|293.43|288.45|286.95|3609
1744318800000|2025-04-10 21:00:00|293.23|291.73|292.01|290.51|294.16|292.66|291.27|289.77|2444
1744322400000|2025-04-10 22:00:00|292.02|290.52|292.67|291.17|293.04|291.54|290.38|288.88|3167
1744326000000|2025-04-10 23:00:00|292.68|291.18|290.36|288.86|292.83|291.33|290.33|288.83|3482
1744329600000|2025-04-11 00:00:00|290.34|288.84|291.5|290|293.09|291.59|290.06|288.56|5486
1744333200000|2025-04-11 01:00:00|291.51|290.01|296.54|295.04|297.13|295.63|291.3|289.8|4834
1744336800000|2025-04-11 02:00:00|296.55|295.05|294.97|293.47|296.91|295.41|294.72|293.22|4344
1744340400000|2025-04-11 03:00:00|294.99|293.49|297.58|296.08|297.98|296.48|294.99|293.49|3045
1744344000000|2025-04-11 04:00:00|297.57|296.07|296.84|295.34|298.19|296.69|296.58|295.08|3006
1744347600000|2025-04-11 05:00:00|296.86|295.36|296.75|295.25|297.69|296.19|296.42|294.92|2939
1744351200000|2025-04-11 06:00:00|296.88|295.38|298.1|296.6|298.88|297.38|296.88|295.38|2122
1744354800000|2025-04-11 07:00:00|298.13|296.63|299.58|298.08|300.13|298.63|297.46|295.96|2602
1744358400000|2025-04-11 08:00:00|299.59|298.09|300.89|299.39|301.5|300|298.19|296.69|4426
1744362000000|2025-04-11 09:00:00|300.87|299.37|303.07|301.57|304.37|302.87|300.5|299|3841
1744365600000|2025-04-11 10:00:00|303.09|301.59|305.4|303.9|305.66|304.16|302.08|300.58|3875
1744369200000|2025-04-11 11:00:00|305.35|303.85|303.22|301.72|305.49|303.99|302.48|300.98|3809
1744372800000|2025-04-11 12:00:00|303.24|301.74|302.65|301.15|304.98|303.48|301.96|300.46|3679
1744376400000|2025-04-11 13:00:00|302.71|301.21|302.97|301.47|304.93|303.43|301.27|299.77|5843
1744380000000|2025-04-11 14:00:00|302.92|301.42|306.04|304.54|310.17|308.67|301.27|299.77|5605
1744383600000|2025-04-11 15:00:00|306.06|304.56|310.91|309.41|311.4|309.9|305.31|303.81|4724
1744387200000|2025-04-11 16:00:00|311.02|309.52|312.17|310.67|312.75|311.25|308.84|307.34|3998
1744390800000|2025-04-11 17:00:00|312.18|310.68|315.54|314.04|316.5|315|311.38|309.88|4781
1744394400000|2025-04-11 18:00:00|315.55|314.05|315.14|313.64|315.74|314.24|313.19|311.69|4054
1744398000000|2025-04-11 19:00:00|315.15|313.65|312.77|311.27|315.82|314.32|312.74|311.24|2650
1744401600000|2025-04-11 20:00:00|312.76|311.26|312.51|311.01|312.94|311.44|311.91|310.41|1576
1744441200000|2025-04-12 07:00:00|317.8|316.3|315.83|314.33|317.87|316.37|315.27|313.77|1595
1744444800000|2025-04-12 08:00:00|315.82|314.32|313.46|311.96|316.34|314.84|313.37|311.87|2186
1744448400000|2025-04-12 09:00:00|313.47|311.97|315.13|313.63|315.13|313.63|312.37|310.87|1272
1744452000000|2025-04-12 10:00:00|315.1|313.6|314.63|313.13|315.13|313.63|313.49|311.99|1302
1744455600000|2025-04-12 11:00:00|314.65|313.15|315.6|314.1|316.04|314.54|314.64|313.14|1351
1744459200000|2025-04-12 12:00:00|315.65|314.15|315.31|313.81|316.76|315.26|314.48|312.98|1729
1744462800000|2025-04-12 13:00:00|315.32|313.82|319.8|318.3|320.71|319.21|314.94|313.44|3101
1744466400000|2025-04-12 14:00:00|319.73|318.23|328.96|327.46|332.53|331.03|319.44|317.94|4549
1744470000000|2025-04-12 15:00:00|328.97|327.47|349.02|347.52|358.64|357.14|328.97|327.47|5593
1744473600000|2025-04-12 16:00:00|349.03|347.53|351.44|349.94|353.41|351.91|347.51|346.01|5151
1744477200000|2025-04-12 17:00:00|351.34|349.84|348.32|346.82|352.23|350.73|344.99|343.49|1830
1744480800000|2025-04-12 18:00:00|348.3|346.8|351.85|350.35|353.56|352.06|348.3|346.8|1557
1744484400000|2025-04-12 19:00:00|351.86|350.36|352.17|350.67|353.56|352.06|350.72|349.22|1604
1744488000000|2025-04-12 20:00:00|352.18|350.68|349.23|347.73|353.35|351.85|348.81|347.31|2380
1744491600000|2025-04-12 21:00:00|349.24|347.74|346.86|345.36|349.24|347.74|345.9|344.4|2201
1744495200000|2025-04-12 22:00:00|346.88|345.38|344.38|342.88|348.21|346.71|344.38|342.88|2177
1744498800000|2025-04-12 23:00:00|344.41|342.91|345.3|343.8|347.16|345.66|343.94|342.44|2287
1744502400000|2025-04-13 00:00:00|345.35|343.85|343|341.5|345.74|344.24|342.79|341.29|2026
1744506000000|2025-04-13 01:00:00|342.99|341.49|339.35|337.85|343.29|341.79|338.64|337.14|3014
1744509600000|2025-04-13 02:00:00|339.31|337.81|341.24|339.74|341.56|340.06|338.27|336.77|2419
1744513200000|2025-04-13 03:00:00|341.25|339.75|338.63|337.13|341.53|340.03|338.46|336.96|1799
1744516800000|2025-04-13 04:00:00|338.62|337.12|337.38|335.88|339.72|338.22|337.15|335.65|1636
1744520400000|2025-04-13 05:00:00|337.39|335.89|339.35|337.85|339.36|337.86|336.7|335.2|1898
1744524000000|2025-04-13 06:00:00|339.36|337.86|338.14|336.64|339.57|338.07|338.14|336.64|1327
1744527600000|2025-04-13 07:00:00|338.15|336.65|340.12|338.62|340.34|338.84|338.15|336.65|801
1744531200000|2025-04-13 08:00:00|340.13|338.63|341.86|340.36|342.47|340.97|339.24|337.74|1537
1744534800000|2025-04-13 09:00:00|341.88|340.38|347.01|345.51|347.92|346.42|341.78|340.28|1780
1744538400000|2025-04-13 10:00:00|347|345.5|346.74|345.24|348.23|346.73|346.24|344.74|2636
1744542000000|2025-04-13 11:00:00|346.75|345.25|347.91|346.41|348.37|346.87|345.83|344.33|1908
1744545600000|2025-04-13 12:00:00|347.9|346.4|348.44|346.94|349.32|347.82|346.58|345.08|2559
1744549200000|2025-04-13 13:00:00|348.48|346.98|341.25|339.75|353.83|352.33|339.52|338.02|4700
1744552800000|2025-04-13 14:00:00|341.26|339.76|345.48|343.98|345.83|344.33|341.14|339.64|3297
1744556400000|2025-04-13 15:00:00|345.47|343.97|343.96|342.46|345.6|344.1|341.36|339.86|2586
1744560000000|2025-04-13 16:00:00|343.99|342.49|347.98|346.48|348.15|346.65|343.51|342.01|2416
1744563600000|2025-04-13 17:00:00|347.97|346.47|348.78|347.28|350.37|348.87|346.53|345.03|3245
1744567200000|2025-04-13 18:00:00|348.8|347.3|346.86|345.36|349.26|347.76|345.41|343.91|2951
1744570800000|2025-04-13 19:00:00|346.87|345.37|346.11|341.61|348.93|345.97|342.26|337.76|4518
1744574400000|2025-04-13 20:00:00|346.12|341.62|344.33|339.83|348.1|343.6|343.46|338.96|4442
1744578000000|2025-04-13 21:00:00|344.34|339.84|344.2|342.7|345.23|343.73|340.76|339.12|3168
1744581600000|2025-04-13 22:00:00|344.24|342.74|344.04|342.54|346.62|345.12|342.48|340.98|3869
1744585200000|2025-04-13 23:00:00|344.06|342.56|343.4|341.9|346.6|345.1|342.15|340.65|3850
1744588800000|2025-04-14 00:00:00|343.45|341.95|351.14|349.64|352.25|350.75|343.17|341.67|5056
1744592400000|2025-04-14 01:00:00|351.27|349.77|350.22|348.72|358.81|357.31|348.65|347.15|4488
1744596000000|2025-04-14 02:00:00|350.29|348.79|357.65|356.15|374.5|373|348.74|347.24|5850
1744599600000|2025-04-14 03:00:00|357.72|356.22|348.59|347.09|361.82|360.32|348.35|346.85|4307
1744603200000|2025-04-14 04:00:00|348.62|347.12|350.91|349.41|353.68|352.18|347.86|346.36|3416
1744606800000|2025-04-14 05:00:00|350.89|349.39|346.23|344.73|350.89|349.39|345|343.5|3792
1744610400000|2025-04-14 06:00:00|346.21|344.71|343.19|341.69|346.22|344.72|342.33|340.83|3296
1744614000000|2025-04-14 07:00:00|343.17|341.67|343.89|342.09|344.24|342.44|340.3|338.8|1886
1744617600000|2025-04-14 08:00:00|343.88|342.08|341.39|339.59|344.31|342.51|338.33|336.53|2204
1744621200000|2025-04-14 09:00:00|341.35|339.55|337.22|335.42|342.83|341.03|336.1|334.3|3566
1744624800000|2025-04-14 10:00:00|337.12|335.32|341.2|339.4|341.77|339.97|336.53|334.73|3293
1744628400000|2025-04-14 11:00:00|341.26|339.46|341.55|339.75|342.3|340.5|339.79|337.99|3285
1744632000000|2025-04-14 12:00:00|341.53|339.73|339.29|337.49|342.15|340.35|337.82|336.02|3783
1744635600000|2025-04-14 13:00:00|339.28|337.48|338.13|336.33|340.34|338.54|335.91|334.11|4721
1744639200000|2025-04-14 14:00:00|338.16|336.36|339.86|338.06|341.52|339.72|337.35|335.55|4516
1744642800000|2025-04-14 15:00:00|339.85|338.05|331.4|329.6|340.03|338.23|330.06|328.26|5590
1744646400000|2025-04-14 16:00:00|331.49|329.69|327.34|325.54|332.62|330.82|324.38|322.58|5641
1744650000000|2025-04-14 17:00:00|327.23|325.43|328.62|326.82|329.32|327.52|326.14|324.34|3683
1744653600000|2025-04-14 18:00:00|328.64|326.84|327.73|325.93|329.45|327.65|326.82|325.02|2601
1744657200000|2025-04-14 19:00:00|327.71|325.91|326.81|325.01|328.52|326.72|326.54|324.74|2766
1744660800000|2025-04-14 20:00:00|326.85|325.05|324.92|323.12|327.24|325.44|324.48|322.68|3656
1744664400000|2025-04-14 21:00:00|324.91|323.11|327.35|325.55|328.07|326.27|324.44|322.64|2930
1744668000000|2025-04-14 22:00:00|327.33|325.53|325.32|323.52|327.56|325.76|324.31|322.51|1788
1744671600000|2025-04-14 23:00:00|325.3|323.5|324.38|322.58|326.17|324.37|323.78|321.98|1400
1744675200000|2025-04-15 00:00:00|324.42|322.62|324.75|322.95|325.71|323.91|324|322.2|2087
1744678800000|2025-04-15 01:00:00|324.72|322.92|323.85|322.05|325.06|323.26|322.01|320.21|3876
1744682400000|2025-04-15 02:00:00|323.86|322.06|323.35|321.55|324.14|322.34|322.3|320.5|3175
1744686000000|2025-04-15 03:00:00|323.33|321.53|327.67|325.87|328.64|326.84|323.19|321.39|2108
1744689600000|2025-04-15 04:00:00|327.68|325.88|332.02|330.22|335.74|333.94|327.27|325.47|2817
1744693200000|2025-04-15 05:00:00|332.01|330.21|332.85|331.05|335.48|333.68|330.43|328.63|2134
1744696800000|2025-04-15 06:00:00|332.83|331.03|333.32|331.52|335.28|333.48|331.16|329.36|2406
1744700400000|2025-04-15 07:00:00|333.27|331.47|335.93|334.13|338.09|336.29|332.06|330.26|2135
1744704000000|2025-04-15 08:00:00|335.92|334.12|334.4|332.6|336.79|334.99|333.83|332.03|1687
1744707600000|2025-04-15 09:00:00|334.39|332.59|334.47|332.67|336.7|334.9|333.25|331.45|2136
1744711200000|2025-04-15 10:00:00|334.39|332.59|332.35|330.55|334.48|332.68|331.59|329.79|2679
1744714800000|2025-04-15 11:00:00|332.37|330.57|331.56|329.76|332.47|330.67|330.5|328.7|2529
1744718400000|2025-04-15 12:00:00|331.57|329.77|331.04|329.24|333|331.2|328.99|327.19|2800
1744722000000|2025-04-15 13:00:00|331.06|329.26|328.82|327.02|333.23|331.43|328.01|326.21|4246
1744725600000|2025-04-15 14:00:00|328.83|327.03|327.35|325.55|330.94|329.14|324.89|323.09|5592
1744729200000|2025-04-15 15:00:00|327.36|325.56|323.69|321.89|327.81|326.01|322.88|321.08|4391
1744732800000|2025-04-15 16:00:00|323.68|321.88|324.21|322.41|325.82|324.02|323.1|321.3|3654
1744736400000|2025-04-15 17:00:00|324.23|322.43|323.47|321.67|325.44|323.64|322.77|320.97|3555
1744740000000|2025-04-15 18:00:00|323.45|321.65|327.67|325.87|328.12|326.32|322.46|320.66|3380
1744743600000|2025-04-15 19:00:00|327.42|325.62|324.77|322.97|327.44|325.64|323.04|321.24|3582
1744747200000|2025-04-15 20:00:00|324.8|323|324.71|322.91|324.9|323.1|322.9|321.1|3024
1744750800000|2025-04-15 21:00:00|324.69|322.89|323.92|322.12|326.94|325.14|323.84|322.04|2307
1744754400000|2025-04-15 22:00:00|323.86|322.06|318.97|317.17|323.86|322.06|318.01|316.21|4082
1744758000000|2025-04-15 23:00:00|318.75|316.95|320.4|318.6|321.22|319.42|318.75|316.95|2584
1744761600000|2025-04-16 00:00:00|320.37|318.57|320.34|318.54|322.42|320.62|319.32|317.52|3283
1744765200000|2025-04-16 01:00:00|320.32|318.52|319.52|317.72|321.31|319.51|319.26|317.46|3273
1744768800000|2025-04-16 02:00:00|319.54|317.74|320.75|318.95|321.07|319.27|319.34|317.54|2418
1744772400000|2025-04-16 03:00:00|320.76|318.96|320.29|318.49|322.09|320.29|320.22|318.42|1529
1744776000000|2025-04-16 04:00:00|320.31|318.51|320.85|319.05|321.11|319.31|319.52|317.72|1341
1744779600000|2025-04-16 05:00:00|320.84|319.04|321.88|320.08|322.48|320.68|319.11|317.31|2857
1744783200000|2025-04-16 06:00:00|321.93|320.13|323.26|321.46|323.29|321.49|320.86|319.06|2056
1744786800000|2025-04-16 07:00:00|323.25|321.45|320.59|318.79|323.33|321.53|320.57|318.77|2113
1744790400000|2025-04-16 08:00:00|320.61|318.81|321.54|319.74|324.15|322.35|319.94|318.14|3791
1744794000000|2025-04-16 09:00:00|321.55|319.75|320.47|318.67|322.6|320.8|320.31|318.51|2526
1744797600000|2025-04-16 10:00:00|320.48|318.68|322.05|320.25|322.2|320.4|319.93|318.13|2100
1744801200000|2025-04-16 11:00:00|322.04|320.24|320.94|319.14|322.2|320.4|320.66|318.86|2129
1744804800000|2025-04-16 12:00:00|320.92|319.12|318.31|316.51|322.11|320.31|317.19|315.39|2903
1744808400000|2025-04-16 13:00:00|318.26|316.46|318|316.2|319.73|317.93|317.33|315.53|3498
1744812000000|2025-04-16 14:00:00|317.89|316.09|321.81|320.01|322.99|321.19|317.89|316.09|4270
1744815600000|2025-04-16 15:00:00|321.93|320.13|322.6|320.8|324.15|322.35|321.41|319.61|4923
1744819200000|2025-04-16 16:00:00|322.61|320.81|324.31|322.51|324.69|322.89|320.92|319.12|4072
1744822800000|2025-04-16 17:00:00|324.28|322.48|316.01|314.21|325.65|323.85|315.16|313.36|5836
1744826400000|2025-04-16 18:00:00|316.02|314.22|319.46|317.66|321.9|320.1|316.01|314.21|6478
1744830000000|2025-04-16 19:00:00|319.47|317.67|322.79|320.99|323.52|321.72|318.44|316.64|4711
1744833600000|2025-04-16 20:00:00|322.77|320.97|320.92|319.12|323.45|321.65|320.78|318.98|4920
1744837200000|2025-04-16 21:00:00|320.93|319.13|323.53|321.73|324.24|322.44|320.88|319.08|2760
1744840800000|2025-04-16 22:00:00|323.54|321.74|325.51|323.71|326.47|324.67|321.58|319.78|3436
1744844400000|2025-04-16 23:00:00|325.52|323.72|322.46|320.66|326.66|324.86|322.31|320.51|2836
1744848000000|2025-04-17 00:00:00|322.47|320.67|323.55|321.75|324.08|322.28|321.85|320.05|3279
1744851600000|2025-04-17 01:00:00|323.52|321.72|332.1|330.3|333.68|331.88|322.49|320.69|3393
1744855200000|2025-04-17 02:00:00|332.11|330.31|328|326.2|332.52|330.72|326.67|324.87|3102
1744858800000|2025-04-17 03:00:00|328.22|326.42|327.3|325.5|328.25|326.45|325.23|323.43|2482
1744862400000|2025-04-17 04:00:00|327.29|325.49|328.07|326.27|328.76|326.96|325.5|323.7|2114
1744866000000|2025-04-17 05:00:00|328.06|326.26|336.8|335|337.72|335.92|328.03|326.23|2946
1744869600000|2025-04-17 06:00:00|336.79|334.99|335.76|333.96|339.62|337.82|335.44|333.64|3039
1744873200000|2025-04-17 07:00:00|335.56|333.76|334.17|332.37|335.56|333.76|332.73|330.93|2103
1744876800000|2025-04-17 08:00:00|334.18|332.38|331.26|329.46|335.19|333.39|330.94|329.14|2159
1744880400000|2025-04-17 09:00:00|331.27|329.47|331.77|329.97|332.64|330.84|330.52|328.72|2225
1744884000000|2025-04-17 10:00:00|331.78|329.98|333.2|331.4|333.2|331.4|330.28|328.48|2231
1744887600000|2025-04-17 11:00:00|333.19|331.39|334.06|332.26|334.86|333.06|332.16|330.36|2464
1744891200000|2025-04-17 12:00:00|334.12|332.32|333.43|331.63|335.51|333.71|332.68|330.88|3031
1744894800000|2025-04-17 13:00:00|333.44|331.64|331.25|329.45|333.72|331.92|330.8|329|3251
1744898400000|2025-04-17 14:00:00|331.24|329.44|330.05|328.25|331.82|330.02|327.47|325.67|4006
1744902000000|2025-04-17 15:00:00|330.07|328.27|335.23|333.43|336.18|334.38|330.06|328.26|4054
1744905600000|2025-04-17 16:00:00|335.24|333.44|336.51|334.71|338.12|336.32|334.95|333.15|3448
1744909200000|2025-04-17 17:00:00|336.5|334.7|335.8|334|337.02|335.22|333.11|331.31|3012
1744912800000|2025-04-17 18:00:00|335.84|334.04|333.46|331.66|336.01|334.21|333.46|331.66|2617
1744916400000|2025-04-17 19:00:00|333.47|331.67|339.56|337.76|341.1|339.3|332.48|330.68|3147
1744920000000|2025-04-17 20:00:00|339.55|337.75|339.67|337.87|341.23|339.43|337.2|335.4|3164
1744923600000|2025-04-17 21:00:00|339.66|337.86|338.84|337.04|339.97|338.17|337.34|335.54|1519
1744927200000|2025-04-17 22:00:00|338.85|337.05|335.78|333.98|339.53|337.73|335.3|333.5|1554
1744930800000|2025-04-17 23:00:00|335.8|334|334.89|333.09|337.1|335.3|333.74|331.94|1419
1744934400000|2025-04-18 00:00:00|334.9|333.1|332.17|330.37|335.04|333.24|331.83|330.03|1698
1744938000000|2025-04-18 01:00:00|332.16|330.36|332.66|330.86|334.66|332.86|331.72|329.92|1993
1744941600000|2025-04-18 02:00:00|332.67|330.87|331.13|329.33|332.93|331.13|330.54|328.74|2053
1744945200000|2025-04-18 03:00:00|331.14|329.34|329.9|328.1|331.32|329.52|328.95|327.15|1742
1744948800000|2025-04-18 04:00:00|329.87|328.07|330.79|328.99|330.79|328.99|328.34|326.54|1638
1744952400000|2025-04-18 05:00:00|330.75|328.95|329.48|327.68|330.75|328.95|328.34|326.54|2289
1744956000000|2025-04-18 06:00:00|329.45|327.65|331.62|329.82|331.66|329.86|328.52|326.72|1626
1744959600000|2025-04-18 07:00:00|331.63|329.83|330.62|328.82|332.35|330.55|330.31|328.51|2027
1744963200000|2025-04-18 08:00:00|330.61|328.81|330.9|329.1|331.74|329.94|330.02|328.22|2100
1744966800000|2025-04-18 09:00:00|330.91|329.11|331.21|329.41|332.62|330.82|330.25|328.45|1408
1744970400000|2025-04-18 10:00:00|331.02|329.22|331.14|329.34|331.51|329.71|330.71|328.91|1670
1744974000000|2025-04-18 11:00:00|331.13|329.33|334.1|332.3|334.5|332.7|330.99|329.19|1284
1744977600000|2025-04-18 12:00:00|334.11|332.31|340.84|339.04|342.8|341|332.26|330.46|2888
1744981200000|2025-04-18 13:00:00|340.85|339.05|344.54|342.74|344.73|342.93|338.5|336.7|4214
1744984800000|2025-04-18 14:00:00|344.53|342.73|343.24|341.44|344.57|342.77|339.68|337.88|3192
1744988400000|2025-04-18 15:00:00|343.25|341.45|341.91|340.11|343.64|341.84|340.23|338.43|3858
1744992000000|2025-04-18 16:00:00|341.94|340.14|341.99|340.19|343.09|341.29|341.64|339.84|2411
1744995600000|2025-04-18 17:00:00|342|340.2|343.23|341.43|344.16|342.36|341.99|340.19|1864
1744999200000|2025-04-18 18:00:00|343.22|341.42|343.13|341.33|343.58|341.78|341.31|339.51|1728
1745002800000|2025-04-18 19:00:00|343.1|341.3|343.22|341.42|343.49|341.69|342.34|340.54|1493
1745006400000|2025-04-18 20:00:00|343.3|341.5|343.02|341.22|343.42|341.62|342.57|340.77|1015
1745046000000|2025-04-19 07:00:00|337.35|335.55|339.71|337.91|340.35|338.55|337.33|335.53|1658
1745049600000|2025-04-19 08:00:00|339.69|337.89|340.16|338.36|340.17|338.37|338.81|337.01|1760
1745053200000|2025-04-19 09:00:00|340.15|338.35|340.58|338.78|340.95|339.15|339.9|338.1|2066
1745056800000|2025-04-19 10:00:00|340.57|338.77|339.18|337.38|340.58|338.78|338.73|336.93|2134
1745060400000|2025-04-19 11:00:00|339.17|337.37|338.29|336.49|339.17|337.37|338.03|336.23|1981
1745064000000|2025-04-19 12:00:00|338.32|336.52|338.55|336.75|338.71|336.91|337.51|335.71|1339
1745067600000|2025-04-19 13:00:00|338.54|336.74|339.1|337.3|339.95|338.15|337.89|336.09|1633
1745071200000|2025-04-19 14:00:00|339.09|337.29|338.51|336.71|339.2|337.4|338.18|336.38|1488
1745074800000|2025-04-19 15:00:00|338.5|336.7|335.9|334.1|338.89|337.09|334.91|333.11|2580
1745078400000|2025-04-19 16:00:00|335.89|334.09|333.72|331.92|336.98|335.18|333.48|331.68|1730
1745082000000|2025-04-19 17:00:00|333.73|331.93|336.06|334.26|336.77|334.97|333.73|331.93|1637
1745085600000|2025-04-19 18:00:00|336.07|334.27|335.32|333.52|336.59|334.79|334.83|333.03|1424
1745089200000|2025-04-19 19:00:00|335.3|333.5|335.42|333.62|335.54|333.74|334.2|332.4|1197
1745092800000|2025-04-19 20:00:00|335.43|333.63|335.37|333.57|335.96|334.16|334.73|332.93|1041
1745096400000|2025-04-19 21:00:00|335.38|333.58|337.16|335.36|337.17|335.37|335.28|333.48|869
1745100000000|2025-04-19 22:00:00|337.15|335.35|336.72|334.92|337.16|335.36|335.9|334.1|863
1745103600000|2025-04-19 23:00:00|336.71|334.91|336.31|334.51|336.71|334.91|335.68|333.88|1138
1745107200000|2025-04-20 00:00:00|336.3|334.5|340.17|338.37|343.56|341.76|336.22|334.42|4104
1745110800000|2025-04-20 01:00:00|340.19|338.39|341.16|339.36|341.22|339.42|339.75|337.95|2520
1745114400000|2025-04-20 02:00:00|341.17|339.37|339.51|337.71|341.58|339.78|338.7|336.9|2959
1745118000000|2025-04-20 03:00:00|339.49|337.69|340.53|338.73|340.95|339.15|339.28|337.48|1962
1745121600000|2025-04-20 04:00:00|340.54|338.74|341.67|339.87|342.45|340.65|340.23|338.43|2421
1745125200000|2025-04-20 05:00:00|341.64|339.84|339.23|337.43|341.67|339.87|339.06|337.26|3680
1745128800000|2025-04-20 06:00:00|339.14|337.34|338.46|336.66|339.67|337.87|337.56|335.76|3095
1745132400000|2025-04-20 07:00:00|338.44|336.64|336.1|334.3|338.51|336.71|334.45|332.65|4029
1745136000000|2025-04-20 08:00:00|336.11|334.31|335.99|334.19|336.19|334.39|334.81|333.01|2584
1745139600000|2025-04-20 09:00:00|335.98|334.18|335.2|333.4|336.14|334.34|333.42|331.62|3280
1745143200000|2025-04-20 10:00:00|335.18|333.38|334.63|332.83|335.7|333.9|332.75|330.95|2976
1745146800000|2025-04-20 11:00:00|334.61|332.81|334.11|332.31|335.22|333.42|333.98|332.18|2592
1745150400000|2025-04-20 12:00:00|334.07|332.27|335.49|333.69|335.7|333.9|333.71|331.91|1585
1745154000000|2025-04-20 13:00:00|335.48|333.68|335.4|333.6|336.37|334.57|335.25|333.45|1625
1745157600000|2025-04-20 14:00:00|335.41|333.61|335.21|333.41|336.21|334.41|335.2|333.4|2280
1745161200000|2025-04-20 15:00:00|335.2|333.4|332.96|331.16|335.51|333.71|332.63|330.83|2647
1745164800000|2025-04-20 16:00:00|332.93|331.13|334.11|332.31|334.54|332.74|332.66|330.86|2204
1745168400000|2025-04-20 17:00:00|334.1|332.3|334.92|333.12|335.03|333.23|333.8|332|1200
1745172000000|2025-04-20 18:00:00|334.87|333.07|336.09|334.29|336.66|334.86|334.62|332.82|1359
1745175600000|2025-04-20 19:00:00|336.1|334.3|338.94|334.14|338.95|334.9|335.92|333.16|873
1745179200000|2025-04-20 20:00:00|338.91|334.11|336.9|335.1|340.13|335.33|336.79|333.11|2215
1745182800000|2025-04-20 21:00:00|336.89|335.09|337.49|335.69|337.49|335.69|336.04|334.24|1174
1745186400000|2025-04-20 22:00:00|337.5|335.7|337.21|335.41|337.82|336.02|336.54|334.74|1790
1745190000000|2025-04-20 23:00:00|337.2|335.4|337.08|335.28|337.7|335.9|336.46|334.66|1650
1745193600000|2025-04-21 00:00:00|337.09|335.29|341.01|339.21|342.16|340.36|336.77|334.97|3589
1745197200000|2025-04-21 01:00:00|341.02|339.22|340.36|338.56|342.43|340.63|339.77|337.97|3734
1745200800000|2025-04-21 02:00:00|340.37|338.57|338.12|336.32|342.42|340.62|336.89|335.09|3033
1745204400000|2025-04-21 03:00:00|338.13|336.33|340.82|339.02|341.55|339.75|337.96|336.16|2209
1745208000000|2025-04-21 04:00:00|340.76|338.96|340.36|338.56|341.42|339.62|338.82|337.02|1866
1745211600000|2025-04-21 05:00:00|340.35|338.55|340.21|338.41|341.41|339.61|339.33|337.53|1555
1745215200000|2025-04-21 06:00:00|340.18|338.38|339.34|337.54|340.82|339.02|338.52|336.72|1520
1745218800000|2025-04-21 07:00:00|339.32|337.52|341.78|339.98|344.64|342.84|339.17|337.37|2678
1745222400000|2025-04-21 08:00:00|341.77|339.97|343.29|341.49|344.19|342.39|341.74|339.94|3288
1745226000000|2025-04-21 09:00:00|343.33|341.53|343.18|341.38|344.13|342.33|342.07|340.27|2634
1745229600000|2025-04-21 10:00:00|343.19|341.39|342.49|340.69|343.65|341.85|341.75|339.95|2022
1745233200000|2025-04-21 11:00:00|342.51|340.71|340.85|339.05|342.56|340.76|339.4|337.6|2976
1745236800000|2025-04-21 12:00:00|340.83|339.03|339.48|337.68|341.53|339.73|339.3|337.5|2722
1745240400000|2025-04-21 13:00:00|339.47|337.67|337.52|335.72|339.57|337.77|337.38|335.58|4375
1745244000000|2025-04-21 14:00:00|337.51|335.71|345.62|343.82|346.69|344.89|336.74|334.94|5370
1745247600000|2025-04-21 15:00:00|345.58|343.78|345.63|343.83|346.94|345.14|345.05|343.25|3881
1745251200000|2025-04-21 16:00:00|345.62|343.82|344.03|342.23|347|345.2|343.42|341.62|4421
1745254800000|2025-04-21 17:00:00|344.04|342.24|344.02|342.22|345.56|343.76|342.15|340.35|4793
1745258400000|2025-04-21 18:00:00|343.98|342.18|346.21|344.41|347.95|346.15|343.68|341.88|2788
1745262000000|2025-04-21 19:00:00|346.2|344.4|347.05|345.25|348.93|347.13|345.59|343.79|3049
1745265600000|2025-04-21 20:00:00|347.06|345.26|345.36|343.56|347.18|345.38|344.28|342.48|2102
1745269200000|2025-04-21 21:00:00|345.35|343.55|344.56|342.76|345.39|343.59|343.29|341.49|1474
1745272800000|2025-04-21 22:00:00|344.57|342.77|345.09|343.29|345.37|343.57|343.63|341.83|2511
1745276400000|2025-04-21 23:00:00|345.08|343.28|345.95|344.15|346.37|344.57|344.72|342.92|2497
1745280000000|2025-04-22 00:00:00|345.97|344.17|341.84|340.04|346.46|344.66|338.47|336.67|4495
1745283600000|2025-04-22 01:00:00|341.83|340.03|345.79|343.99|347.16|345.36|341.2|339.4|5071
1745287200000|2025-04-22 02:00:00|345.78|343.98|346.32|344.52|346.48|344.68|344.47|342.67|3758
1745290800000|2025-04-22 03:00:00|346.33|344.53|346.16|344.36|347.51|345.71|345.27|343.47|3447
1745294400000|2025-04-22 04:00:00|346.15|344.35|344.59|342.79|346.95|345.15|344.5|342.7|2384
1745298000000|2025-04-22 05:00:00|344.6|342.8|346.62|344.82|346.66|344.86|344.44|342.64|2409
1745301600000|2025-04-22 06:00:00|346.63|344.83|339.54|337.74|348.42|346.62|338.99|337.19|3537
1745305200000|2025-04-22 07:00:00|339.49|337.69|349.51|347.71|351.15|349.35|337.75|335.95|4724
1745308800000|2025-04-22 08:00:00|349.5|347.7|349.25|347.45|350.6|348.8|346.62|344.82|4393
1745312400000|2025-04-22 09:00:00|349.26|347.46|347.7|345.9|349.8|348|347.02|345.22|3357
1745316000000|2025-04-22 10:00:00|347.71|345.91|348.18|346.38|348.53|346.73|345.7|343.9|2548
1745319600000|2025-04-22 11:00:00|348.17|346.37|347.84|346.04|349.3|347.5|346.96|345.16|2918
1745323200000|2025-04-22 12:00:00|347.83|346.03|348.51|346.71|349.76|347.96|347.03|345.23|3160
1745326800000|2025-04-22 13:00:00|348.5|346.7|352.53|350.73|354.6|352.8|347.58|345.78|4833
1745330400000|2025-04-22 14:00:00|352.52|350.72|354.41|352.61|354.45|352.65|351.3|349.5|3583
1745334000000|2025-04-22 15:00:00|354.39|352.59|362.72|360.92|362.72|360.92|354.24|352.44|6054
1745337600000|2025-04-22 16:00:00|362.73|360.93|358.82|357.02|363.64|361.84|358.07|356.27|3426
1745341200000|2025-04-22 17:00:00|358.83|357.03|358.38|356.58|359.33|357.53|355.58|353.78|3386
1745344800000|2025-04-22 18:00:00|358.39|356.59|359.11|357.31|359.76|357.96|357.91|356.11|2516
1745348400000|2025-04-22 19:00:00|359.12|357.32|357.54|355.74|359.18|357.38|355.73|353.93|2848
1745352000000|2025-04-22 20:00:00|357.5|355.7|355.52|353.72|358.35|356.55|355.52|353.72|2525
1745355600000|2025-04-22 21:00:00|355.42|353.62|362.91|361.11|365.41|363.61|355.4|353.6|3475
1745359200000|2025-04-22 22:00:00|362.92|361.12|363.68|361.88|364.08|362.28|360.29|358.49|4459
1745362800000|2025-04-22 23:00:00|363.69|361.89|363.28|361.48|365.67|363.87|362.86|361.06|4426
1745366400000|2025-04-23 00:00:00|363.29|361.49|360.92|359.12|364.5|362.7|359.98|358.18|5576
1745370000000|2025-04-23 01:00:00|360.93|359.13|356.02|354.22|364.41|362.61|355.24|353.44|5142
1745373600000|2025-04-23 02:00:00|356.01|354.21|356.93|355.13|359.5|357.7|355.88|354.08|4712
1745377200000|2025-04-23 03:00:00|356.94|355.14|358.95|357.15|358.97|357.17|355.14|353.34|3392
1745380800000|2025-04-23 04:00:00|358.94|357.14|363.53|361.73|363.62|361.82|356.69|354.89|3495
1745384400000|2025-04-23 05:00:00|363.52|361.72|361.92|360.12|363.78|361.98|360.78|358.98|4572
1745388000000|2025-04-23 06:00:00|361.91|360.11|360.57|358.77|363.58|361.78|360.34|358.54|3793
1745391600000|2025-04-23 07:00:00|360.56|358.76|361.18|359.38|363.09|361.29|359.91|358.11|4588
1745395200000|2025-04-23 08:00:00|361.17|359.37|362.04|360.24|363.04|361.24|360.25|358.45|4052
1745398800000|2025-04-23 09:00:00|362.03|360.23|361.49|359.69|363.11|361.31|360.46|358.66|2805
1745402400000|2025-04-23 10:00:00|361.48|359.68|360.82|359.02|361.7|359.9|357.53|355.73|4067
1745406000000|2025-04-23 11:00:00|360.8|359|359.23|357.43|362.05|360.25|358.81|357.01|3054
1745409600000|2025-04-23 12:00:00|359.22|357.42|360.69|358.89|361.49|359.69|359.2|357.4|2387
1745413200000|2025-04-23 13:00:00|360.67|358.87|355.77|353.97|362.7|360.9|354.96|353.16|5013
1745416800000|2025-04-23 14:00:00|355.76|353.96|356.94|355.14|359.01|357.21|355.16|353.36|5184
1745420400000|2025-04-23 15:00:00|356.95|355.15|358.96|357.16|359.36|357.56|354.56|352.76|5300
1745424000000|2025-04-23 16:00:00|358.98|357.18|361.91|360.11|362.29|360.49|357.82|356.02|5119
1745427600000|2025-04-23 17:00:00|361.9|360.1|362.89|361.09|363.56|361.76|361.29|359.49|2495
1745431200000|2025-04-23 18:00:00|362.9|361.1|362.02|360.22|364.71|362.91|361.9|360.1|2732
1745434800000|2025-04-23 19:00:00|362.01|360.21|357.98|356.18|362.15|360.35|357.1|355.3|3039
1745438400000|2025-04-23 20:00:00|357.99|356.19|360|358.2|360.92|359.12|357.9|356.1|2466
1745442000000|2025-04-23 21:00:00|359.99|358.19|358.7|356.9|360.85|359.05|357.82|356.02|1941
1745445600000|2025-04-23 22:00:00|358.71|356.91|359.85|358.05|359.85|358.05|357.8|356|1900
1745449200000|2025-04-23 23:00:00|359.86|358.06|359.28|357.48|359.98|358.18|358.31|356.51|2148
1745452800000|2025-04-24 00:00:00|359.25|357.45|360.85|359.05|361.85|360.05|358.5|356.7|3066
1745456400000|2025-04-24 01:00:00|360.84|359.04|361.43|359.63|363.13|361.33|358.06|356.26|3314
1745460000000|2025-04-24 02:00:00|361.42|359.62|361.88|360.08|365.59|363.79|361.05|359.25|4352
1745463600000|2025-04-24 03:00:00|361.87|360.07|362.02|360.22|368.01|366.21|360.86|359.06|4699
1745467200000|2025-04-24 04:00:00|362.03|360.23|364.79|362.99|366.43|364.63|360.28|358.48|4883
1745470800000|2025-04-24 05:00:00|364.8|363|359.54|357.74|366.79|364.99|358.65|356.85|3755
1745474400000|2025-04-24 06:00:00|359.53|357.73|358.61|356.81|361.32|359.52|357.97|356.17|2953
1745478000000|2025-04-24 07:00:00|358.59|356.79|359.46|357.66|361.86|360.06|358.11|356.31|3835
1745481600000|2025-04-24 08:00:00|359.48|357.68|357.56|355.76|360.2|358.4|354.83|353.03|4433
1745485200000|2025-04-24 09:00:00|357.57|355.77|361.19|359.39|361.5|359.7|357.43|355.63|3701
1745488800000|2025-04-24 10:00:00|361.2|359.4|355.84|354.04|361.54|359.74|355.83|354.03|3070
1745492400000|2025-04-24 11:00:00|355.91|354.11|349|347.2|355.91|354.11|347.56|345.76|4504
1745496000000|2025-04-24 12:00:00|349.07|347.27|349.1|347.3|350.54|348.74|344.51|342.71|4518
1745499600000|2025-04-24 13:00:00|349|347.2|349.48|347.68|350.23|348.43|347.62|345.82|3781
1745503200000|2025-04-24 14:00:00|349.4|347.6|352.31|350.51|352.94|351.14|346.69|344.89|4715
1745506800000|2025-04-24 15:00:00|352.33|350.53|353.7|351.9|356.83|355.03|351.43|349.63|4705
1745510400000|2025-04-24 16:00:00|353.69|351.89|353.76|351.96|355.86|354.06|352.73|350.93|3630
1745514000000|2025-04-24 17:00:00|353.74|351.94|350.38|348.58|355.15|353.35|349.25|347.45|4791
1745517600000|2025-04-24 18:00:00|350.37|348.57|352.09|350.29|353.53|351.73|350.28|348.48|3487
1745521200000|2025-04-24 19:00:00|352.1|350.3|352.44|350.64|353.8|352|350.48|348.68|2623
1745524800000|2025-04-24 20:00:00|352.45|350.65|351|349.2|353.41|351.61|351|349.2|2032
1745528400000|2025-04-24 21:00:00|350.99|349.19|351.06|349.26|351.56|349.76|349.25|347.45|1547
1745532000000|2025-04-24 22:00:00|351.07|349.27|352.67|350.87|353.42|351.62|350.4|348.6|2089
1745535600000|2025-04-24 23:00:00|352.66|350.86|357.71|355.91|359.43|357.63|352.37|350.57|3278
1745539200000|2025-04-25 00:00:00|357.7|355.9|356.19|354.39|359.96|358.16|356.01|354.21|3511
1745542800000|2025-04-25 01:00:00|356.2|354.4|355.77|353.97|358.4|356.6|354.52|352.72|4207
1745546400000|2025-04-25 02:00:00|355.78|353.98|350.56|348.76|356.14|354.34|349.05|347.25|5040
1745550000000|2025-04-25 03:00:00|350.58|348.78|356.39|354.59|358.4|356.6|349.92|348.12|3946
1745553600000|2025-04-25 04:00:00|356.38|354.58|361.57|359.77|362.38|360.58|354.7|352.9|4969
1745557200000|2025-04-25 05:00:00|361.56|359.76|361.74|359.94|362.38|360.58|358.73|356.93|3617
1745560800000|2025-04-25 06:00:00|361.75|359.95|361.84|360.04|364.62|362.82|361.3|359.5|3759
1745564400000|2025-04-25 07:00:00|361.92|360.12|361.42|359.62|362.75|360.95|360.08|358.28|2702
1745568000000|2025-04-25 08:00:00|361.41|359.61|366.55|364.75|366.78|364.98|360.8|359|3412
1745571600000|2025-04-25 09:00:00|366.54|364.74|366.58|364.78|370.29|368.49|364.7|362.9|4916
1745575200000|2025-04-25 10:00:00|366.59|364.79|368.44|366.64|371.15|369.35|363.44|361.64|4270
1745578800000|2025-04-25 11:00:00|368.43|366.63|380.01|378.21|383.98|382.18|368.43|366.63|5474
1745582400000|2025-04-25 12:00:00|380.02|378.22|371.94|370.14|385.7|383.9|371.47|369.67|5728
1745586000000|2025-04-25 13:00:00|371.95|370.15|369.56|367.76|374.1|372.3|366.86|365.06|4643
1745589600000|2025-04-25 14:00:00|369.7|367.9|377.4|375.6|378.97|377.17|369.3|367.5|5096
1745593200000|2025-04-25 15:00:00|377.46|375.66|376.58|374.78|379.82|378.02|373.19|371.39|5047
1745596800000|2025-04-25 16:00:00|376.57|374.77|379.81|378.01|381.12|379.32|373.91|372.11|4170
1745600400000|2025-04-25 17:00:00|379.77|377.97|376.71|374.91|381.26|379.46|374.66|372.86|4334
1745604000000|2025-04-25 18:00:00|376.74|374.94|377.04|375.24|379.63|377.83|376.44|374.64|2862
1745607600000|2025-04-25 19:00:00|377.06|375.26|376.81|375.01|377.53|375.73|375.14|373.34|2847
1745611200000|2025-04-25 20:00:00|376.82|375.02|379.02|377.22|379.64|377.84|376.5|374.7|2521
1745650800000|2025-04-26 07:00:00|372.21|370.41|370.37|368.57|372.62|370.82|370.31|368.51|1447
1745654400000|2025-04-26 08:00:00|370.38|368.58|364.48|362.68|371.49|369.69|362.49|360.69|3128
1745658000000|2025-04-26 09:00:00|364.47|362.67|364.92|363.12|365.58|363.78|362.86|361.06|1724
1745661600000|2025-04-26 10:00:00|364.93|363.13|362.87|361.07|364.93|363.13|362.8|361|1384
1745665200000|2025-04-26 11:00:00|362.81|361.01|359.92|358.12|363.96|362.16|359.01|357.21|2598
1745668800000|2025-04-26 12:00:00|359.93|358.13|361.41|359.61|361.6|359.8|359.66|357.86|1570
1745672400000|2025-04-26 13:00:00|361.43|359.63|361.13|359.33|362.45|360.65|358.92|357.12|2037
1745676000000|2025-04-26 14:00:00|361.11|359.31|361.76|359.96|362.12|360.32|359.49|357.69|1768
1745679600000|2025-04-26 15:00:00|361.74|359.94|360.55|358.75|362.82|361.02|360.35|358.55|1438
1745683200000|2025-04-26 16:00:00|360.56|358.76|360.22|358.42|361.32|359.52|358.77|356.97|1637
1745686800000|2025-04-26 17:00:00|360.21|358.41|360.11|358.31|361.31|359.51|359.78|357.98|1619
1745690400000|2025-04-26 18:00:00|360.08|358.28|359.03|357.23|360.42|358.62|358.99|357.19|1209
1745694000000|2025-04-26 19:00:00|359.04|357.24|359.62|357.82|360.1|358.3|358.03|356.23|1249
1745697600000|2025-04-26 20:00:00|359.61|357.81|356.13|354.33|359.92|358.12|356.11|354.31|1703
1745701200000|2025-04-26 21:00:00|356.14|354.34|357.57|355.77|358.04|356.24|356.11|354.31|1367
1745704800000|2025-04-26 22:00:00|357.59|355.79|357.71|355.91|359.42|357.62|357.35|355.55|2332
1745708400000|2025-04-26 23:00:00|357.7|355.9|356.46|354.66|358.03|356.23|356.28|354.48|1762
1745712000000|2025-04-27 00:00:00|356.47|354.67|360.46|358.66|360.95|359.15|355.31|353.51|4346
1745715600000|2025-04-27 01:00:00|360.48|358.68|354.1|352.3|361.04|359.24|353.84|352.04|5096
1745719200000|2025-04-27 02:00:00|354.15|352.35|355.32|353.52|357.7|355.9|353.31|351.51|3919
1745722800000|2025-04-27 03:00:00|355.31|353.51|354.7|352.9|356.35|354.55|354.25|352.45|2648
1745726400000|2025-04-27 04:00:00|354.69|352.89|352.88|351.08|355.16|353.36|352.6|350.8|2097
1745730000000|2025-04-27 05:00:00|352.87|351.07|354.19|352.39|354.29|352.49|351.17|349.37|2368
1745733600000|2025-04-27 06:00:00|354.2|352.4|355.01|353.21|355.26|353.46|353.97|352.17|2206
1745737200000|2025-04-27 07:00:00|355.02|353.22|354.46|352.66|355.98|354.18|353.75|351.95|1558
1745740800000|2025-04-27 08:00:00|354.49|352.69|353.24|351.44|354.8|353|353.16|351.36|2271
1745744400000|2025-04-27 09:00:00|353.23|351.43|353.47|351.67|354.39|352.59|351.9|350.1|1990
1745748000000|2025-04-27 10:00:00|353.44|351.64|352.92|351.12|353.74|351.94|351.72|349.92|1811
1745751600000|2025-04-27 11:00:00|352.88|351.08|353.31|351.51|353.54|351.74|352.13|350.33|1693
1745755200000|2025-04-27 12:00:00|353.37|351.57|352.6|350.8|354.25|352.45|351.08|349.28|2006
1745758800000|2025-04-27 13:00:00|352.58|350.78|353.12|351.32|354.12|352.32|350.91|349.11|1813
1745762400000|2025-04-27 14:00:00|353.11|351.31|352.07|350.27|354.12|352.32|351.97|350.17|2486
1745766000000|2025-04-27 15:00:00|352.06|350.26|351.78|349.98|353.17|351.37|350.81|349.01|2753
1745769600000|2025-04-27 16:00:00|351.77|349.97|351.92|350.12|352.57|350.77|350.94|349.14|2319
1745773200000|2025-04-27 17:00:00|351.91|350.11|351.47|349.67|353.06|351.26|351.04|349.24|1366
1745776800000|2025-04-27 18:00:00|351.41|349.61|351.34|349.54|352.47|350.67|350.97|349.17|1004
1745780400000|2025-04-27 19:00:00|351.35|349.55|351.83|347.03|352.57|349.94|349.7|346.68|1193
1745784000000|2025-04-27 20:00:00|351.81|347.01|350.58|345.78|352.38|347.58|350.58|345.78|1348
1745787600000|2025-04-27 21:00:00|350.59|345.79|351.14|349.34|352.23|350.43|348.15|345.51|1331
1745791200000|2025-04-27 22:00:00|351.15|349.35|347.21|345.41|351.15|349.35|346.69|344.89|3500
1745794800000|2025-04-27 23:00:00|347.25|345.45|346.58|344.78|347.36|345.56|345.94|344.14|2516
1745798400000|2025-04-28 00:00:00|346.6|344.8|345.77|343.97|348|346.2|344.08|342.28|4751
1745802000000|2025-04-28 01:00:00|345.78|343.98|343.87|342.07|346.41|344.61|342.91|341.11|4875
1745805600000|2025-04-28 02:00:00|343.86|342.06|348.35|346.55|348.44|346.64|343.1|341.3|3208
1745809200000|2025-04-28 03:00:00|348.32|346.52|349.69|347.89|350.77|348.97|347.71|345.91|3250
1745812800000|2025-04-28 04:00:00|349.76|347.96|352.24|350.44|352.29|350.49|349.7|347.9|2606
1745816400000|2025-04-28 05:00:00|352.2|350.4|353.17|351.37|353.29|351.49|351.82|350.02|2925
1745820000000|2025-04-28 06:00:00|353.23|351.43|354.6|352.8|355.68|353.88|352.01|350.21|2728
1745823600000|2025-04-28 07:00:00|354.61|352.81|355.29|353.49|356.05|354.25|353.3|351.5|3204
1745827200000|2025-04-28 08:00:00|355.3|353.5|352.99|351.19|357.03|355.23|352.06|350.26|2551
1745830800000|2025-04-28 09:00:00|353|351.2|353.15|351.35|353.75|351.95|351.84|350.04|3115
1745834400000|2025-04-28 10:00:00|353.16|351.36|354.03|352.23|355.19|353.39|350.53|348.73|4067
1745838000000|2025-04-28 11:00:00|354.05|352.25|356.18|354.38|356.72|354.92|353.56|351.76|3186
1745841600000|2025-04-28 12:00:00|356.17|354.37|353.29|351.49|356.28|354.48|350.82|349.02|2688
1745845200000|2025-04-28 13:00:00|353.28|351.48|349.63|347.83|353.78|351.98|349.61|347.81|4144
1745848800000|2025-04-28 14:00:00|349.7|347.9|350.21|348.41|351.91|350.11|348.96|347.16|4153
1745852400000|2025-04-28 15:00:00|350.2|348.4|347.09|345.29|350.67|348.87|345.63|343.83|4553
1745856000000|2025-04-28 16:00:00|347.1|345.3|347.34|345.54|350.18|348.38|345.74|343.94|3957
1745859600000|2025-04-28 17:00:00|347.33|345.53|348.85|347.05|349.02|347.22|346.99|345.19|2158
1745863200000|2025-04-28 18:00:00|348.8|347|349.73|347.93|350.14|348.34|347.34|345.54|2042
1745866800000|2025-04-28 19:00:00|349.85|348.05|352.2|350.4|352.88|351.08|349.72|347.92|3045
1745870400000|2025-04-28 20:00:00|352.19|350.39|352.41|350.61|352.58|350.78|351.27|349.47|1872
1745874000000|2025-04-28 21:00:00|352.4|350.6|353.5|351.7|353.5|351.7|351.94|350.14|1200
1745877600000|2025-04-28 22:00:00|353.49|351.69|354.43|352.63|355.27|353.47|353.49|351.69|2616
1745881200000|2025-04-28 23:00:00|354.44|352.64|365.09|363.29|370.79|368.99|353.69|351.89|3942
1745884800000|2025-04-29 00:00:00|365.08|363.28|373.83|372.03|377.49|375.69|361.6|359.8|4784
1745888400000|2025-04-29 01:00:00|373.84|372.04|370.12|368.32|375.01|373.21|369.67|367.87|5142
1745892000000|2025-04-29 02:00:00|370.14|368.34|365.68|363.88|370.27|368.47|365.1|363.3|4147
1745895600000|2025-04-29 03:00:00|365.69|363.89|368.23|366.43|369.02|367.22|365.1|363.3|2151
1745899200000|2025-04-29 04:00:00|368.24|366.44|370.22|368.42|378.43|376.63|367.88|366.08|4030
1745902800000|2025-04-29 05:00:00|370.21|368.41|368.85|367.05|371.02|369.22|367.84|366.04|3000
1745906400000|2025-04-29 06:00:00|368.84|367.04|371.98|370.18|374.27|372.47|368.79|366.99|3517
1745910000000|2025-04-29 07:00:00|371.99|370.19|372.41|370.61|373.15|371.35|370.7|368.9|2818
1745913600000|2025-04-29 08:00:00|372.43|370.63|375.19|373.39|376.65|374.85|372.39|370.59|3291
1745917200000|2025-04-29 09:00:00|375.2|373.4|375.51|373.71|376.07|374.27|372.59|370.79|3379
1745920800000|2025-04-29 10:00:00|375.5|373.7|372.99|371.19|375.74|373.94|371.31|369.51|3710
1745924400000|2025-04-29 11:00:00|373.03|371.23|374.7|372.9|375.49|373.69|372.87|371.07|2962
1745928000000|2025-04-29 12:00:00|374.71|372.91|372.45|370.65|374.93|373.13|371.31|369.51|3199
1745931600000|2025-04-29 13:00:00|372.5|370.7|371.08|369.28|373.57|371.77|370.85|369.05|4425
1745935200000|2025-04-29 14:00:00|371.05|369.25|372.24|370.44|373.53|371.73|369.63|367.83|4218
1745938800000|2025-04-29 15:00:00|372.23|370.43|373.89|372.09|374.6|372.8|371.93|370.13|3167
1745942400000|2025-04-29 16:00:00|373.9|372.1|375.33|373.53|378.13|376.33|373.9|372.1|3719
1745946000000|2025-04-29 17:00:00|375.32|373.52|373.42|371.62|376.65|374.85|373.04|371.24|3840
1745949600000|2025-04-29 18:00:00|373.43|371.63|372.8|371|374.49|372.69|371.35|369.55|2824
1745953200000|2025-04-29 19:00:00|372.81|371.01|371.11|369.31|373.2|371.4|371.01|369.21|2198
1745956800000|2025-04-29 20:00:00|371.12|369.32|369.48|367.68|371.56|369.76|369.38|367.58|1614
1745960400000|2025-04-29 21:00:00|369.45|367.65|368.92|367.12|369.91|368.11|366.05|364.25|2486
1745964000000|2025-04-29 22:00:00|368.91|367.11|366.45|364.65|368.91|367.11|364.51|362.71|3569
1745967600000|2025-04-29 23:00:00|366.44|364.64|364.76|362.96|366.44|364.64|362.86|361.06|3079
1745971200000|2025-04-30 00:00:00|364.75|362.95|363.4|361.6|365.82|364.02|362.69|360.89|3053
1745974800000|2025-04-30 01:00:00|363.39|361.59|361.8|360|363.87|362.07|360.37|358.57|2883
1745978400000|2025-04-30 02:00:00|361.79|359.99|361.33|359.53|361.89|360.09|360.34|358.54|3007
1745982000000|2025-04-30 03:00:00|361.15|359.35|363.32|361.52|363.32|361.52|360.52|358.72|2930
1745985600000|2025-04-30 04:00:00|363.27|361.47|368.47|366.67|370.02|368.22|361.85|360.05|3889
1745989200000|2025-04-30 05:00:00|368.52|366.72|365.08|363.28|369.48|367.68|365.04|363.24|3100
1745992800000|2025-04-30 06:00:00|365.07|363.27|365.16|363.36|365.83|364.03|364.16|362.36|1757
1745996400000|2025-04-30 07:00:00|365.14|363.34|364.11|362.31|365.43|363.63|363.05|361.25|2497
1746000000000|2025-04-30 08:00:00|364.1|362.3|367|365.2|367.44|365.64|363.86|362.06|2577
1746003600000|2025-04-30 09:00:00|367.01|365.21|367.3|365.5|367.76|365.96|365.23|363.43|2421
1746007200000|2025-04-30 10:00:00|367.33|365.53|369.09|367.29|369.67|367.87|366.11|364.31|2346
1746010800000|2025-04-30 11:00:00|369.07|367.27|369.16|367.36|370.53|368.73|369.01|367.21|2332
1746014400000|2025-04-30 12:00:00|369.17|367.37|365.25|363.45|369.71|367.91|364.33|362.53|4315
1746018000000|2025-04-30 13:00:00|365.26|363.46|356.67|354.87|365.69|363.89|356.01|354.21|5885
1746021600000|2025-04-30 14:00:00|356.66|354.86|362.75|360.95|365.95|364.15|356.06|354.26|5684
1746025200000|2025-04-30 15:00:00|362.74|360.94|363.39|361.59|364.92|363.12|361.96|360.16|3816
1746028800000|2025-04-30 16:00:00|363.36|361.56|365.01|363.21|365.4|363.6|361.33|359.53|3054
1746032400000|2025-04-30 17:00:00|364.99|363.19|365.74|363.94|366.61|364.81|363.24|361.44|2619
1746036000000|2025-04-30 18:00:00|365.75|363.95|364.21|362.41|367.8|366|364.11|362.31|2940
1746039600000|2025-04-30 19:00:00|364.2|362.4|365.05|363.25|365.68|363.88|363.25|361.45|2516
1746043200000|2025-04-30 20:00:00|365.06|363.26|366.7|364.9|368.67|366.87|364.7|362.9|2104
1746046800000|2025-04-30 21:00:00|366.68|364.88|365.9|364.1|368.02|366.22|365.66|363.86|1154
1746050400000|2025-04-30 22:00:00|365.85|364.05|365.82|364.02|367.24|365.44|364.86|363.06|1813
1746054000000|2025-04-30 23:00:00|365.83|364.03|366.94|365.14|368.35|366.55|365.83|364.03|1734
1746057600000|2025-05-01 00:00:00|366.93|365.13|370.21|368.41|370.86|369.06|366.93|365.13|2094
1746061200000|2025-05-01 01:00:00|370.22|368.42|370.44|368.64|371.96|370.16|368.64|366.84|2401
1746064800000|2025-05-01 02:00:00|370.45|368.65|369.69|367.89|371.14|369.34|369.55|367.75|2014
1746068400000|2025-05-01 03:00:00|369.7|367.9|368.53|366.73|371.01|369.21|367.95|366.15|2095
1746072000000|2025-05-01 04:00:00|368.54|366.74|368.84|367.04|368.94|367.14|368.13|366.33|1533
1746075600000|2025-05-01 05:00:00|368.86|367.06|367.53|365.73|370.13|368.33|367.53|365.73|2028
1746079200000|2025-05-01 06:00:00|367.56|365.76|367.15|365.35|368.44|366.64|366.86|365.06|1863
1746082800000|2025-05-01 07:00:00|367.14|365.34|367.13|365.33|368.31|366.51|366.63|364.83|1542
1746086400000|2025-05-01 08:00:00|367.17|365.37|366.99|365.19|367.43|365.63|364.93|363.13|2219
1746090000000|2025-05-01 09:00:00|367|365.2|368.22|366.42|368.51|366.71|366.26|364.46|2541
1746093600000|2025-05-01 10:00:00|368.23|366.43|373.29|371.49|374.3|372.5|367.95|366.15|3501
1746097200000|2025-05-01 11:00:00|373.33|371.53|371.85|370.05|375.3|373.5|370.96|369.16|3073
1746100800000|2025-05-01 12:00:00|371.87|370.07|372.58|370.78|373.59|371.79|371.87|370.07|2647
1746104400000|2025-05-01 13:00:00|372.57|370.77|368.49|366.69|372.76|370.96|368.49|366.69|4408
1746108000000|2025-05-01 14:00:00|368.51|366.71|373.15|371.35|373.34|371.54|368.51|366.71|3940
1746111600000|2025-05-01 15:00:00|373.14|371.34|367.1|365.3|374.23|372.43|366.52|364.72|4451
1746115200000|2025-05-01 16:00:00|367.09|365.29|366.66|364.86|369.88|368.08|366.22|364.42|2471
1746118800000|2025-05-01 17:00:00|366.63|364.83|365.04|363.24|367.94|366.14|363.9|362.1|2371
1746122400000|2025-05-01 18:00:00|365.03|363.23|365.63|363.83|365.88|364.08|363.92|362.12|2080
1746126000000|2025-05-01 19:00:00|365.64|363.84|363.11|361.31|365.64|363.84|363.05|361.25|2055
1746129600000|2025-05-01 20:00:00|363.12|361.32|363.39|361.59|364.23|362.43|362.29|360.49|2498
1746133200000|2025-05-01 21:00:00|363.38|361.58|364.22|362.42|365.01|363.21|363.26|361.46|1353
1746136800000|2025-05-01 22:00:00|364.24|362.44|363.07|361.27|365.09|363.29|362.76|360.96|2131
1746140400000|2025-05-01 23:00:00|363.08|361.28|361.8|360|363.2|361.4|361.12|359.32|2272
1746144000000|2025-05-02 00:00:00|361.78|359.98|363.08|361.28|364.17|362.37|360.09|358.29|2961
1746147600000|2025-05-02 01:00:00|363.07|361.27|367.31|365.51|369.37|367.57|361.14|359.34|2983
1746151200000|2025-05-02 02:00:00|367.32|365.52|370.18|368.38|371.09|369.29|365.76|363.96|3249
1746154800000|2025-05-02 03:00:00|370.14|368.34|369.66|367.86|371.51|369.71|369.46|367.66|1973
1746158400000|2025-05-02 04:00:00|369.65|367.85|368.65|366.85|371.25|369.45|368.26|366.46|1725
1746162000000|2025-05-02 05:00:00|368.62|366.82|368.89|367.09|372.7|370.9|368.22|366.42|3123
1746165600000|2025-05-02 06:00:00|368.87|367.07|371.08|369.28|371.86|370.06|368.44|366.64|2874
1746169200000|2025-05-02 07:00:00|371.09|369.29|369.75|367.95|372.58|370.78|369.55|367.75|3498
1746172800000|2025-05-02 08:00:00|369.77|367.97|371.42|369.62|375.57|373.77|369.77|367.97|3234
1746176400000|2025-05-02 09:00:00|371.4|369.6|370.03|368.23|372|370.2|369.14|367.34|2364
1746180000000|2025-05-02 10:00:00|370.08|368.28|370.59|368.79|371.2|369.4|369.41|367.61|2622
1746183600000|2025-05-02 11:00:00|370.6|368.8|369.58|367.78|371.23|369.43|369.57|367.77|2203
1746187200000|2025-05-02 12:00:00|369.59|367.79|371.59|369.79|372.56|370.76|369.11|367.31|3206
1746190800000|2025-05-02 13:00:00|371.6|369.8|373.03|371.23|374.22|372.42|370.47|368.67|3279
1746194400000|2025-05-02 14:00:00|373.04|371.24|385.06|383.26|386.4|384.6|373.04|371.24|5484
1746198000000|2025-05-02 15:00:00|385.07|383.27|379.91|378.11|387.19|385.39|379.51|377.71|5149
1746201600000|2025-05-02 16:00:00|379.94|378.14|382.65|380.85|383.73|381.93|379.49|377.69|3537
1746205200000|2025-05-02 17:00:00|382.66|380.86|380.86|379.06|383.27|381.47|380.42|378.62|2963
1746208800000|2025-05-02 18:00:00|380.9|379.1|379.39|377.59|382.89|381.09|378.83|377.03|2731
1746212400000|2025-05-02 19:00:00|379.4|377.6|378.52|376.72|380.22|378.42|377.67|375.87|2692
1746216000000|2025-05-02 20:00:00|378.5|376.7|380.04|378.24|380.27|378.47|378.03|376.23|2067
1746255600000|2025-05-03 07:00:00|369.78|367.98|370.32|368.52|370.63|368.83|368.59|366.79|1880
1746259200000|2025-05-03 08:00:00|370.39|368.59|369.47|367.67|371.15|369.35|369.42|367.62|1978
1746262800000|2025-05-03 09:00:00|369.48|367.68|368.73|366.93|369.66|367.86|368.08|366.28|1567
1746266400000|2025-05-03 10:00:00|368.71|366.91|368.22|366.42|369.92|368.12|368.05|366.25|2762
1746270000000|2025-05-03 11:00:00|368.24|366.44|367.43|365.63|369.32|367.52|365.9|364.1|2069
1746273600000|2025-05-03 12:00:00|367.35|365.55|368.16|366.36|368.75|366.95|367.04|365.24|1910
1746277200000|2025-05-03 13:00:00|368.13|366.33|367.88|366.08|368.87|367.07|367.27|365.47|2005
1746280800000|2025-05-03 14:00:00|367.89|366.09|370.29|368.49|371.4|369.6|366.61|364.81|2347
1746284400000|2025-05-03 15:00:00|370.26|368.46|368.1|366.3|371.49|369.69|368.05|366.25|3845
1746288000000|2025-05-03 16:00:00|368.09|366.29|366.36|364.56|368.48|366.68|365.45|363.65|3892
1746291600000|2025-05-03 17:00:00|366.37|364.57|367.85|366.05|368.36|366.56|365.1|363.3|3958
1746295200000|2025-05-03 18:00:00|367.86|366.06|365.85|364.05|369.23|367.43|365.5|363.7|2945
1746298800000|2025-05-03 19:00:00|365.84|364.04|366.95|365.15|367.46|365.66|365.63|363.83|2360
1746302400000|2025-05-03 20:00:00|366.99|365.19|366.98|365.18|367.96|366.16|366.03|364.23|2382
1746306000000|2025-05-03 21:00:00|366.99|365.19|365.27|363.47|367.03|365.23|365.1|363.3|1712
1746309600000|2025-05-03 22:00:00|365.3|363.5|364.88|363.08|366.02|364.22|363.63|361.83|2267
1746313200000|2025-05-03 23:00:00|364.87|363.07|363.71|361.91|365.06|363.26|363.67|361.87|2245
1746316800000|2025-05-04 00:00:00|363.7|361.9|362.93|361.13|366.93|365.13|361.89|360.09|3318
1746320400000|2025-05-04 01:00:00|362.94|361.14|364.44|362.64|364.89|363.09|362.54|360.74|3581
1746324000000|2025-05-04 02:00:00|364.45|362.65|366.65|364.85|371.5|369.7|364.18|362.38|3605
1746327600000|2025-05-04 03:00:00|366.64|364.84|364.52|362.72|366.64|364.84|364.4|362.6|2696
1746331200000|2025-05-04 04:00:00|364.51|362.71|364.13|362.33|365.48|363.68|363.4|361.6|2249
1746334800000|2025-05-04 05:00:00|364.14|362.34|366.53|364.73|366.87|365.07|363.99|362.19|2495
1746338400000|2025-05-04 06:00:00|366.55|364.75|361.27|359.47|366.65|364.85|360.55|358.75|3304
1746342000000|2025-05-04 07:00:00|361.28|359.48|360.95|359.15|362.04|360.24|360.14|358.34|2765
1746345600000|2025-05-04 08:00:00|360.96|359.16|358.63|356.83|361|359.2|358|356.2|2813
1746349200000|2025-05-04 09:00:00|358.62|356.82|358.29|356.49|359.28|357.48|357.91|356.11|2740
1746352800000|2025-05-04 10:00:00|358.3|356.5|359.4|357.6|359.77|357.97|357.93|356.13|2487
1746356400000|2025-05-04 11:00:00|359.39|357.59|358.6|356.8|360.03|358.23|358.34|356.54|2013
1746360000000|2025-05-04 12:00:00|358.53|356.73|358.64|356.84|359.37|357.57|358.29|356.49|1868
1746363600000|2025-05-04 13:00:00|358.61|356.81|357.98|356.18|358.9|357.1|356.19|354.39|2780
1746367200000|2025-05-04 14:00:00|357.99|356.19|359.01|357.21|359.98|358.18|357.42|355.62|2591
1746370800000|2025-05-04 15:00:00|359.05|357.25|357.71|355.91|359.43|357.63|356.62|354.82|2733
1746374400000|2025-05-04 16:00:00|357.56|355.76|354.99|353.19|357.96|356.16|353.93|352.13|2667
1746378000000|2025-05-04 17:00:00|354.98|353.18|356.57|354.77|357.05|355.25|354.14|352.34|2902
1746381600000|2025-05-04 18:00:00|356.56|354.76|355.29|353.49|357.72|355.92|355.28|353.48|2193
1746385200000|2025-05-04 19:00:00|355.3|353.5|358.31|353.51|359.14|354.83|355.3|353.11|1743
1746388800000|2025-05-04 20:00:00|358.36|353.56|360.08|355.28|360.11|355.31|357.83|353.03|1517
1746392400000|2025-05-04 21:00:00|360.06|355.26|360.1|358.3|360.42|358.62|358.54|355.08|1152
1746396000000|2025-05-04 22:00:00|360.08|358.28|357.98|356.18|360.08|358.28|356.2|354.4|3936
1746399600000|2025-05-04 23:00:00|357.97|356.17|357.06|355.26|358.19|356.39|355.99|354.19|3796
1746403200000|2025-05-05 00:00:00|357.05|355.25|359.02|357.22|360.1|358.3|356.45|354.65|2982
1746406800000|2025-05-05 01:00:00|359.01|357.21|353.7|351.9|359.02|357.22|351.48|349.68|3552
1746410400000|2025-05-05 02:00:00|353.66|351.86|356.14|354.34|357.08|355.28|351.79|349.99|3453
1746414000000|2025-05-05 03:00:00|356.13|354.33|356.93|355.13|357.73|355.93|355.63|353.83|2610
1746417600000|2025-05-05 04:00:00|356.94|355.14|359.36|357.56|359.63|357.83|356.92|355.12|2509
1746421200000|2025-05-05 05:00:00|359.34|357.54|361.23|359.43|361.29|359.49|359.14|357.34|2359
1746424800000|2025-05-05 06:00:00|361.24|359.44|361.67|359.87|361.98|360.18|360.45|358.65|1877
1746428400000|2025-05-05 07:00:00|361.63|359.83|361.12|359.32|361.8|360|360.17|358.37|1802
1746432000000|2025-05-05 08:00:00|361.11|359.31|359.97|358.17|361.68|359.88|359.4|357.6|2060
1746435600000|2025-05-05 09:00:00|359.98|358.18|358.79|356.99|360.24|358.44|358.53|356.73|1607
1746439200000|2025-05-05 10:00:00|358.8|357|355.26|353.46|358.94|357.14|354.11|352.31|2666
1746442800000|2025-05-05 11:00:00|355.27|353.47|354.31|352.51|356.28|354.48|353.28|351.48|2247
1746446400000|2025-05-05 12:00:00|354.32|352.52|354.23|352.43|355.93|354.13|353.19|351.39|2519
1746450000000|2025-05-05 13:00:00|354.24|352.44|354.33|352.53|354.99|353.19|351.69|349.89|4003
1746453600000|2025-05-05 14:00:00|354.34|352.54|353.38|351.58|355.55|353.75|352.52|350.72|3911
1746457200000|2025-05-05 15:00:00|353.37|351.57|351.72|349.92|353.46|351.66|350.51|348.71|3854
1746460800000|2025-05-05 16:00:00|351.66|349.86|353.58|351.78|355.01|353.21|351.16|349.36|2858
1746464400000|2025-05-05 17:00:00|353.59|351.79|355.05|353.25|355.55|353.75|353.01|351.21|2357
1746468000000|2025-05-05 18:00:00|355.07|353.27|357.12|355.32|357.94|356.14|354.89|353.09|2298
1746471600000|2025-05-05 19:00:00|357.13|355.33|354.3|352.5|357.88|356.08|354.01|352.21|2665
1746475200000|2025-05-05 20:00:00|354.31|352.51|352.52|350.72|354.38|352.58|350.38|348.58|3578
1746478800000|2025-05-05 21:00:00|352.53|350.73|353.6|351.8|354.64|352.84|352.3|350.5|2172
1746482400000|2025-05-05 22:00:00|353.59|351.79|354.69|352.89|355.43|353.63|353.56|351.76|2580
1746486000000|2025-05-05 23:00:00|354.7|352.9|354.23|352.43|355.85|354.05|354.17|352.37|2098
1746489600000|2025-05-06 00:00:00|354.27|352.47|353.33|351.53|354.92|353.12|352.59|350.79|2255
1746493200000|2025-05-06 01:00:00|353.32|351.52|353.45|351.65|358.52|356.72|352.11|350.31|3726
1746496800000|2025-05-06 02:00:00|353.4|351.6|354.79|352.99|354.85|353.05|351.22|349.42|3133
1746500400000|2025-05-06 03:00:00|354.8|353|356.05|354.25|356.24|354.44|353.9|352.1|2243
1746504000000|2025-05-06 04:00:00|356.09|354.29|358.99|357.19|360.34|358.54|355.83|354.03|3238
1746507600000|2025-05-06 05:00:00|359|357.2|359.46|357.66|362.72|360.92|358.85|357.05|3893
1746511200000|2025-05-06 06:00:00|359.45|357.65|359.8|358|361.76|359.96|359.36|357.56|2792
1746514800000|2025-05-06 07:00:00|359.77|357.97|360.64|358.84|362.21|360.41|359.77|357.97|2162
1746518400000|2025-05-06 08:00:00|360.65|358.85|361.39|359.59|361.63|359.83|358.06|356.26|3064
1746522000000|2025-05-06 09:00:00|361.46|359.66|360.51|358.71|361.89|360.09|359.43|357.63|2337
1746525600000|2025-05-06 10:00:00|360.52|358.72|358.37|356.57|361.81|360.01|357.95|356.15|2846
1746529200000|2025-05-06 11:00:00|358.39|356.59|354.76|352.96|358.99|357.19|352.36|350.56|2993
1746532800000|2025-05-06 12:00:00|354.75|352.95|356.23|354.43|357.08|355.28|351.6|349.8|3683
1746536400000|2025-05-06 13:00:00|356.26|354.46|354.13|352.33|356.58|354.78|351.85|350.05|4196
1746540000000|2025-05-06 14:00:00|354.12|352.32|357.4|355.6|357.85|356.05|353.96|352.16|3568
1746543600000|2025-05-06 15:00:00|357.37|355.57|356.82|355.02|359.73|357.93|355.97|354.17|3435
1746547200000|2025-05-06 16:00:00|356.85|355.05|354.65|352.85|358.52|356.72|354.63|352.83|3922
1746550800000|2025-05-06 17:00:00|354.66|352.86|355.5|353.7|357.73|355.93|354.09|352.29|3413
1746554400000|2025-05-06 18:00:00|355.51|353.71|361.69|359.89|361.87|360.07|355.23|353.43|3006
1746558000000|2025-05-06 19:00:00|361.76|359.96|360.73|358.93|363.7|361.9|360.22|358.42|3148
1746561600000|2025-05-06 20:00:00|360.74|358.94|358.78|356.98|361.19|359.39|357.14|355.34|2377
1746565200000|2025-05-06 21:00:00|358.77|356.97|357.54|355.74|359.83|358.03|354.36|352.56|2076
1746568800000|2025-05-06 22:00:00|357.51|355.71|368.59|366.79|368.75|366.95|357.43|355.63|4142
1746572400000|2025-05-06 23:00:00|368.62|366.82|375.37|373.57|375.37|373.57|366.97|365.17|4022
1746576000000|2025-05-07 00:00:00|375.45|373.65|378.86|377.06|380.82|379.02|375.13|373.33|4729
1746579600000|2025-05-07 01:00:00|378.85|377.05|376.79|374.99|381.65|379.85|376.16|374.36|3521
1746583200000|2025-05-07 02:00:00|376.78|374.98|376.46|374.66|378.18|376.38|375.14|373.34|2602
1746586800000|2025-05-07 03:00:00|376.47|374.67|378.02|376.22|378.17|376.37|374.77|372.97|2224
1746590400000|2025-05-07 04:00:00|378.04|376.24|377.6|375.8|378.43|376.63|376.85|375.05|2336
1746594000000|2025-05-07 05:00:00|377.59|375.79|371.06|369.26|378.04|376.24|370.25|368.45|2221
1746597600000|2025-05-07 06:00:00|371.05|369.25|370.13|368.33|372.63|370.83|368.96|367.16|2353
1746601200000|2025-05-07 07:00:00|370.12|368.32|374.05|372.25|374.38|372.58|369.92|368.12|1836
1746604800000|2025-05-07 08:00:00|374.01|372.21|374.97|373.17|374.97|373.17|372.61|370.81|2343
1746608400000|2025-05-07 09:00:00|374.98|373.18|375.7|373.9|376.63|374.83|374.16|372.36|2335
1746612000000|2025-05-07 10:00:00|375.69|373.89|372.38|370.58|376.23|374.43|372.37|370.57|2716
1746615600000|2025-05-07 11:00:00|372.37|370.57|368.41|366.61|372.39|370.59|367.18|365.38|1647
1746619200000|2025-05-07 12:00:00|368.44|366.64|366.6|364.8|368.53|366.73|365.01|363.21|1731
1746622800000|2025-05-07 13:00:00|366.51|364.71|366.27|364.47|368.07|366.27|365.13|363.33|1690
1746626400000|2025-05-07 14:00:00|366.26|364.46|365.4|363.6|368.79|366.99|364.27|362.47|2811
1746630000000|2025-05-07 15:00:00|365.41|363.61|364.21|362.41|366.73|364.93|364.19|362.39|2774
1746633600000|2025-05-07 16:00:00|364.2|362.4|361.91|360.11|364.47|362.67|360.24|358.44|2739
1746637200000|2025-05-07 17:00:00|361.83|360.03|358.34|356.54|361.83|360.03|357.61|355.81|2949
1746640800000|2025-05-07 18:00:00|358.35|356.55|359.91|358.11|361.12|359.32|356.32|354.52|3389
1746644400000|2025-05-07 19:00:00|359.62|357.82|358.86|357.06|360.81|359.01|356.91|355.11|1207
1746648000000|2025-05-07 20:00:00|358.85|357.05|359.16|357.36|359.62|357.82|358|356.2|1277
1746651600000|2025-05-07 21:00:00|359.32|357.52|362.16|360.36|363.3|361.5|358.98|357.18|976
1746655200000|2025-05-07 22:00:00|362.17|360.37|368.18|366.38|370.77|368.97|362.14|360.34|2886
1746658800000|2025-05-07 23:00:00|368.19|366.39|384.31|382.51|391.55|389.75|367.39|365.59|4689
1746662400000|2025-05-08 00:00:00|384.39|382.59|385.84|384.04|388.61|386.81|382.04|380.24|4185
1746666000000|2025-05-08 01:00:00|385.65|383.85|408.52|406.72|415.04|413.24|385.65|383.85|5736
1746669600000|2025-05-08 02:00:00|408.53|406.73|402.13|400.33|411.04|409.24|400.62|398.82|4171
1746673200000|2025-05-08 03:00:00|402.14|400.34|411.4|409.6|412.33|410.53|400.31|398.51|4869
1746676800000|2025-05-08 04:00:00|411.46|409.66|415.15|413.35|430.84|429.04|410.14|408.34|7294
1746680400000|2025-05-08 05:00:00|415.16|413.36|418.57|416.77|419.26|417.46|415.03|413.23|3134
1746684000000|2025-05-08 06:00:00|418.56|416.76|419.47|417.67|419.56|417.76|415.86|414.06|3058
1746687600000|2025-05-08 07:00:00|419.44|417.64|419.06|417.26|423.44|421.64|415.02|413.22|3056
1746691200000|2025-05-08 08:00:00|419.07|417.27|419.71|417.91|421.45|419.65|418.97|417.17|2767
1746694800000|2025-05-08 09:00:00|419.64|417.84|417.07|415.27|419.89|418.09|413.28|411.48|2386
1746698400000|2025-05-08 10:00:00|417.16|415.36|418.97|417.17|419.85|418.05|415.29|413.49|1624
1746702000000|2025-05-08 11:00:00|418.99|417.19|414.1|412.3|418.99|417.19|414.1|412.3|1681
1746705600000|2025-05-08 12:00:00|414.03|412.23|412.25|410.45|416.71|414.91|410.52|408.72|2611
1746709200000|2025-05-08 13:00:00|412.24|410.44|418.56|416.76|422.86|421.06|412.15|410.35|4274
1746712800000|2025-05-08 14:00:00|418.57|416.77|416.06|414.26|419.83|418.03|415.79|413.99|3343
1746716400000|2025-05-08 15:00:00|416.08|414.28|420.56|418.76|425.7|423.9|416.05|414.25|6193
1746720000000|2025-05-08 16:00:00|420.55|418.75|421.74|419.94|424.12|422.32|418.94|417.14|5158
1746723600000|2025-05-08 17:00:00|421.73|419.93|418.51|416.71|421.76|419.96|417.82|416.02|3686
1746727200000|2025-05-08 18:00:00|418.5|416.7|418.19|416.39|420.16|418.36|417.62|415.82|3452
1746730800000|2025-05-08 19:00:00|418.18|416.38|419.37|417.57|420.9|419.1|417.58|415.78|3664
1746734400000|2025-05-08 20:00:00|419.4|417.6|422.84|421.04|424.66|422.86|417.72|415.92|4571
1746738000000|2025-05-08 21:00:00|422.81|421.01|423.95|422.15|426.36|424.56|419.93|418.13|5371
1746741600000|2025-05-08 22:00:00|424.08|422.28|422.08|420.28|425.25|423.45|420.25|418.45|4888
1746745200000|2025-05-08 23:00:00|422.05|420.25|422.61|420.81|424.66|422.86|421.66|419.86|4221
1746748800000|2025-05-09 00:00:00|422.6|420.8|418.94|417.14|422.77|420.97|417.1|415.3|2409
1746752400000|2025-05-09 01:00:00|418.92|417.12|420.08|418.28|420.91|419.11|417.17|415.37|3617
1746756000000|2025-05-09 02:00:00|420.05|418.25|419.88|418.08|421.95|420.15|418.66|416.86|2039
1746759600000|2025-05-09 03:00:00|419.89|418.09|416.21|414.41|421.73|419.93|415.44|413.64|1719
1746763200000|2025-05-09 04:00:00|416.2|414.4|417.81|416.01|418.3|416.5|415.83|414.03|2713
1746766800000|2025-05-09 05:00:00|417.8|416|418.07|416.27|418.07|416.27|416.74|414.94|2164
1746770400000|2025-05-09 06:00:00|418.03|416.23|421.43|419.63|421.87|420.07|417.15|415.35|3154
1746774000000|2025-05-09 07:00:00|421.42|419.62|421.68|419.88|425.26|423.46|420.82|419.02|4844
1746777600000|2025-05-09 08:00:00|421.65|419.85|423.11|421.31|430.33|428.53|417.66|415.86|6410
1746781200000|2025-05-09 09:00:00|423.12|421.32|409.73|407.93|425.83|424.03|406.2|404.4|7066
1746784800000|2025-05-09 10:00:00|409.83|408.03|414.19|412.39|415.15|413.35|408.64|406.84|5159
1746788400000|2025-05-09 11:00:00|414.2|412.4|416.66|414.86|418.54|416.74|411.48|409.68|4688
1746792000000|2025-05-09 12:00:00|416.65|414.85|415.76|413.96|417.37|415.57|414.6|412.8|3431
1746795600000|2025-05-09 13:00:00|415.81|414.01|414.23|412.43|418.12|416.32|413.15|411.35|3846
1746799200000|2025-05-09 14:00:00|414.22|412.42|408.66|406.86|414.75|412.95|404.4|402.6|5221
1746802800000|2025-05-09 15:00:00|408.69|406.89|408.46|406.66|409.62|407.82|406.38|404.58|4872
1746806400000|2025-05-09 16:00:00|408.47|406.67|405.38|403.58|408.61|406.81|404.68|402.88|4264
1746810000000|2025-05-09 17:00:00|405.45|403.65|410.01|408.21|411.35|409.55|405.15|403.35|3238
1746813600000|2025-05-09 18:00:00|410|408.2|409.26|407.46|410.54|408.74|408.47|406.67|2700
1746817200000|2025-05-09 19:00:00|409.27|407.47|409.55|407.75|410.83|409.03|408.35|406.55|2401
1746820800000|2025-05-09 20:00:00|409.56|407.76|409.06|407.26|410.68|408.88|408.55|406.75|1334
1746860400000|2025-05-10 07:00:00|417.92|416.12|420.95|419.15|425.57|423.77|417.45|415.65|3579
1746864000000|2025-05-10 08:00:00|420.98|419.18|420.93|419.13|423.96|422.16|418.55|416.75|4234
1746867600000|2025-05-10 09:00:00|420.94|419.14|423.62|421.82|425.06|423.26|418.85|417.05|3845
1746871200000|2025-05-10 10:00:00|423.63|421.83|419.25|417.45|425.2|423.4|419.07|417.27|4329
1746874800000|2025-05-10 11:00:00|419.26|417.46|415.44|413.64|420.5|418.7|414.7|412.9|4630
1746878400000|2025-05-10 12:00:00|415.45|413.65|418.7|416.9|419.58|417.78|415.44|413.64|3632
1746882000000|2025-05-10 13:00:00|418.72|416.92|420.25|418.45|421.29|419.49|417.39|415.59|3226
1746885600000|2025-05-10 14:00:00|420.26|418.46|421.96|420.16|422.88|421.08|419.91|418.11|2941
1746889200000|2025-05-10 15:00:00|421.97|420.17|420.29|418.49|422.11|420.31|418.43|416.63|3894
1746892800000|2025-05-10 16:00:00|420.44|418.64|422.68|420.88|424.42|422.62|419.37|417.57|3744
1746896400000|2025-05-10 17:00:00|422.67|420.87|422.15|420.35|425.41|423.61|421.88|420.08|4803
1746900000000|2025-05-10 18:00:00|422.16|420.36|422.22|420.42|423.47|421.67|420.19|418.39|3750
1746903600000|2025-05-10 19:00:00|422.23|420.43|420.07|418.27|422.67|420.87|419.96|418.16|2910
1746907200000|2025-05-10 20:00:00|420.09|418.29|421.73|419.93|422.64|420.84|418.48|416.68|2946
1746910800000|2025-05-10 21:00:00|421.75|419.95|423.77|421.97|424.36|422.56|421.75|419.95|2796
1746914400000|2025-05-10 22:00:00|423.76|421.96|428.12|426.32|429.59|427.79|422.39|420.59|4361
1746918000000|2025-05-10 23:00:00|428.11|426.31|432.08|430.28|433.94|432.14|427.26|425.46|5025
1746921600000|2025-05-11 00:00:00|432.05|430.25|426.18|424.38|432.86|431.06|418.58|416.78|6278
1746925200000|2025-05-11 01:00:00|426.17|424.37|424.63|422.83|429.47|427.67|422.93|421.13|5776
1746928800000|2025-05-11 02:00:00|424.64|422.84|425.03|423.23|429.46|427.66|423.17|421.37|4701
1746932400000|2025-05-11 03:00:00|425.02|423.22|418.66|416.86|426.38|424.58|416.84|415.04|4464
1746936000000|2025-05-11 04:00:00|418.57|416.77|419.45|417.65|421.66|419.86|418.27|416.47|3659
1746939600000|2025-05-11 05:00:00|419.44|417.64|417.66|415.86|420.03|418.23|417.55|415.75|3179
1746943200000|2025-05-11 06:00:00|417.67|415.87|414.35|412.55|417.74|415.94|411.87|410.07|3784
1746946800000|2025-05-11 07:00:00|414.34|412.54|410.77|408.97|414.42|412.62|408.02|406.22|4901
1746950400000|2025-05-11 08:00:00|410.78|408.98|410.93|409.13|414.28|412.48|410.12|408.32|3740
1746954000000|2025-05-11 09:00:00|410.91|409.11|414.1|412.3|415.39|413.59|410.91|409.11|3147
1746957600000|2025-05-11 10:00:00|414.09|412.29|414.61|412.81|415.04|413.24|411.79|409.99|2993
1746961200000|2025-05-11 11:00:00|414.6|412.8|414.91|413.11|415.43|413.63|413.99|412.19|2893
1746964800000|2025-05-11 12:00:00|414.89|413.09|413.24|411.44|415.44|413.64|412.48|410.68|3517
1746968400000|2025-05-11 13:00:00|413.25|411.45|407.98|406.18|414.34|412.54|407.94|406.14|3791
1746972000000|2025-05-11 14:00:00|407.99|406.19|410.75|408.95|411.59|409.79|407.93|406.13|4027
1746975600000|2025-05-11 15:00:00|410.76|408.96|408.2|406.4|412.86|411.06|405.63|403.83|4231
1746979200000|2025-05-11 16:00:00|408.21|406.41|408.08|406.28|408.62|406.82|403.31|401.51|4999
1746982800000|2025-05-11 17:00:00|408.07|406.27|410.81|409.01|410.92|409.12|407.62|405.82|3841
1746986400000|2025-05-11 18:00:00|410.79|408.99|411.23|409.43|412.39|410.59|407.91|406.11|3738
1746990000000|2025-05-11 19:00:00|411.25|409.45|411.3|409.5|412.61|410.81|410.68|408.88|3401
1746993600000|2025-05-11 20:00:00|411.31|409.51|410.32|408.52|411.84|410.04|410.15|408.35|3107
1746997200000|2025-05-11 21:00:00|410.31|408.51|411.89|410.09|411.93|410.13|409.23|407.43|1567
1747000800000|2025-05-11 22:00:00|411.91|410.11|409.05|407.25|412.72|410.92|406.89|405.09|3342
1747004400000|2025-05-11 23:00:00|409.06|407.26|409.24|407.44|411.43|409.63|408.13|406.33|3296
1747008000000|2025-05-12 00:00:00|409.22|407.42|411.46|409.66|412.66|410.86|408.52|406.72|4945
1747011600000|2025-05-12 01:00:00|411.47|409.67|408.18|406.38|414.1|412.3|404.04|402.24|4121
1747015200000|2025-05-12 02:00:00|408.17|406.37|409.9|408.1|411.81|410.01|407.87|406.07|4204
1747018800000|2025-05-12 03:00:00|409.91|408.11|411.56|409.76|411.63|409.83|406.6|404.8|3907
1747022400000|2025-05-12 04:00:00|411.55|409.75|410.98|409.18|411.67|409.87|408.11|406.31|3794
1747026000000|2025-05-12 05:00:00|410.99|409.19|408.97|407.17|411.28|409.48|406.64|404.84|4334
1747029600000|2025-05-12 06:00:00|408.95|407.15|411.47|409.67|411.99|410.19|407.59|405.79|3973
1747033200000|2025-05-12 07:00:00|411.51|409.71|414.08|412.28|420.55|418.75|411.49|409.69|5204
1747036800000|2025-05-12 08:00:00|414.12|412.32|416.2|414.4|416.84|415.04|410.79|408.99|3195
1747040400000|2025-05-12 09:00:00|416.23|414.43|416.35|414.25|417.72|415.62|415.06|413.26|2401
1747044000000|2025-05-12 10:00:00|416.34|414.24|417.73|415.63|418.08|415.98|414.45|412.35|2714
1747047600000|2025-05-12 11:00:00|417.72|415.62|412.48|410.38|418.77|416.67|411.79|409.69|3025
1747051200000|2025-05-12 12:00:00|412.49|410.39|417.24|415.14|418.19|416.09|412.49|410.39|3247
1747054800000|2025-05-12 13:00:00|417.23|415.13|416.92|414.82|420.02|417.92|412.74|410.64|5059
1747058400000|2025-05-12 14:00:00|416.93|414.83|410.85|408.75|418.11|416.01|407.75|405.65|5522
1747062000000|2025-05-12 15:00:00|410.96|408.86|409.15|407.05|412.37|410.27|406.44|404.34|5226
1747065600000|2025-05-12 16:00:00|409.1|407|414.55|412.45|416.36|414.26|408.36|406.26|3440
1747069200000|2025-05-12 17:00:00|414.49|412.39|412.12|410.02|415.83|413.73|411.07|408.97|2220
1747072800000|2025-05-12 18:00:00|412.21|410.11|402.23|400.13|413.63|411.53|397.75|395.65|6147
1747076400000|2025-05-12 19:00:00|402.24|400.14|408.9|406.8|410.36|408.26|400.8|398.7|5366
1747080000000|2025-05-12 20:00:00|408.89|406.79|412.78|410.68|415.62|413.52|405.41|403.31|3330
1747083600000|2025-05-12 21:00:00|412.79|410.69|411.34|409.24|413.13|411.03|409.84|407.74|2376
1747087200000|2025-05-12 22:00:00|411.39|409.29|410.3|408.2|412.64|410.54|410.2|408.1|2782
1747090800000|2025-05-12 23:00:00|410.31|408.21|411.68|409.58|413.16|411.06|410.23|408.13|2573
1747094400000|2025-05-13 00:00:00|411.69|409.59|406.04|403.94|411.69|409.59|405.81|403.71|4193
1747098000000|2025-05-13 01:00:00|405.92|403.82|403.91|401.81|407.51|405.41|401.95|399.85|4562
1747101600000|2025-05-13 02:00:00|403.94|401.84|398.41|396.31|404.47|402.37|395.71|393.61|6085
1747105200000|2025-05-13 03:00:00|398.42|396.32|393.32|391.22|400|397.9|393.06|390.96|4828
1747108800000|2025-05-13 04:00:00|393.31|391.21|399.68|397.58|399.74|397.64|392.8|390.7|3566
1747112400000|2025-05-13 05:00:00|399.67|397.57|397.68|395.58|400.1|398|395.96|393.86|3342
1747116000000|2025-05-13 06:00:00|397.7|395.6|397.36|395.26|400.09|397.99|397.25|395.15|3208
1747119600000|2025-05-13 07:00:00|397.34|395.24|399.53|397.43|401.53|399.43|397.19|395.09|3275
1747123200000|2025-05-13 08:00:00|399.54|397.44|398.18|396.08|400.66|398.56|397.45|395.35|3213
1747126800000|2025-05-13 09:00:00|398.19|396.09|402.18|400.08|404.48|402.38|398.18|396.08|3780
1747130400000|2025-05-13 10:00:00|402.19|400.09|401.74|399.64|402.71|400.61|398.82|396.72|3336
1747134000000|2025-05-13 11:00:00|401.69|399.59|402.79|400.69|404.25|402.15|401.42|399.32|3124
1747137600000|2025-05-13 12:00:00|402.8|400.7|403.65|401.55|405.26|403.16|400.06|397.96|4553
1747141200000|2025-05-13 13:00:00|403.66|401.56|403.41|401.31|406.17|404.07|402.46|400.36|4365
1747144800000|2025-05-13 14:00:00|403.42|401.32|402.03|399.93|403.94|401.84|400.21|398.11|4599
1747148400000|2025-05-13 15:00:00|402.02|399.92|405.38|403.28|406.21|404.11|401.44|399.34|4866
1747152000000|2025-05-13 16:00:00|405.3|403.2|407.2|405.1|408.85|406.75|404.24|402.14|4830
1747155600000|2025-05-13 17:00:00|407.21|405.11|409.09|406.99|409.7|407.6|406.97|404.87|3186
1747159200000|2025-05-13 18:00:00|409.11|407.01|413.03|410.93|413.07|410.97|408.74|406.64|2866
1747162800000|2025-05-13 19:00:00|413.02|410.92|415.1|413|416.8|414.7|410.97|408.87|4194
1747166400000|2025-05-13 20:00:00|415.09|412.99|414.92|412.82|416.71|414.61|412.4|410.3|4078
1747170000000|2025-05-13 21:00:00|414.89|412.79|413.88|411.78|415.17|413.07|413.19|411.09|2280
1747173600000|2025-05-13 22:00:00|413.89|411.79|412.31|410.21|414.28|412.18|412.21|410.11|1937
1747177200000|2025-05-13 23:00:00|412.3|410.2|412.36|410.26|412.73|410.63|409.57|407.47|2493
1747180800000|2025-05-14 00:00:00|412.31|410.21|411.92|409.82|414.76|412.66|410.59|408.49|3510
1747184400000|2025-05-14 01:00:00|411.93|409.83|411.04|408.94|414.62|412.52|410.5|408.4|4323
1747188000000|2025-05-14 02:00:00|411.05|408.95|408.82|406.72|411.22|409.12|406.82|404.72|4157
1747191600000|2025-05-14 03:00:00|408.81|406.71|409.64|407.54|409.87|407.77|406.87|404.77|3844
1747195200000|2025-05-14 04:00:00|409.67|407.57|410.37|408.27|410.37|408.27|408.02|405.92|3642
1747198800000|2025-05-14 05:00:00|410.38|408.28|410.64|408.54|411.59|409.49|409.17|407.07|2526
1747202400000|2025-05-14 06:00:00|410.65|408.55|410.48|408.38|411.73|409.63|409.7|407.6|2993
1747206000000|2025-05-14 07:00:00|410.47|408.37|408.72|406.62|410.97|408.87|406.9|404.8|3026
1747209600000|2025-05-14 08:00:00|408.71|406.61|402.53|400.43|409.57|407.47|402.53|400.43|3978
1747213200000|2025-05-14 09:00:00|402.64|400.54|406.66|404.56|407.04|404.94|401.01|398.91|3651
1747216800000|2025-05-14 10:00:00|406.77|404.67|408.9|406.8|409.1|407|405.13|403.03|3262
1747220400000|2025-05-14 11:00:00|408.81|406.71|408.94|406.84|410.15|408.05|408.79|406.69|2773
1747224000000|2025-05-14 12:00:00|408.93|406.83|407.67|405.57|410.41|408.31|406.89|404.79|3151
1747227600000|2025-05-14 13:00:00|407.66|405.56|407.15|405.05|409.89|407.79|403.53|401.43|5610
1747231200000|2025-05-14 14:00:00|407.16|405.06|403.93|401.83|407.17|405.07|401.51|399.41|5397
1747234800000|2025-05-14 15:00:00|403.95|401.85|405.79|403.69|405.85|403.75|401.85|399.75|3896
1747238400000|2025-05-14 16:00:00|405.77|403.67|404.98|402.88|407.31|405.21|403.05|400.95|5150
1747242000000|2025-05-14 17:00:00|405.02|402.92|404.31|402.21|405.02|402.92|399.89|397.79|4476
1747245600000|2025-05-14 18:00:00|404.32|402.22|405.19|403.09|406.33|404.23|403.3|401.2|3516
1747249200000|2025-05-14 19:00:00|405.2|403.1|405.22|403.12|405.5|403.4|404.01|401.91|3201
1747252800000|2025-05-14 20:00:00|405.23|403.13|406.26|404.16|407.19|405.09|405.1|403|3017
1747256400000|2025-05-14 21:00:00|406.24|404.14|406.19|404.09|406.73|404.63|403.5|401.4|1991
1747260000000|2025-05-14 22:00:00|406.18|404.08|402.77|400.67|406.54|404.44|402.4|400.3|1931
1747263600000|2025-05-14 23:00:00|402.8|400.7|403.79|401.69|404.09|401.99|401.66|399.56|2605
1747267200000|2025-05-15 00:00:00|403.8|401.7|405.4|403.3|406.24|404.14|403.23|401.13|2634
1747270800000|2025-05-15 01:00:00|405.33|403.23|398.9|396.8|405.82|403.72|398.05|395.95|2002
1747274400000|2025-05-15 02:00:00|398.91|396.81|401.82|399.72|402.68|400.58|398.63|396.53|2390
1747278000000|2025-05-15 03:00:00|401.83|399.73|399.62|397.52|402.2|400.1|399.2|397.1|1762
1747281600000|2025-05-15 04:00:00|399.57|397.47|400.31|398.21|401.59|399.49|399.11|397.01|2504
1747285200000|2025-05-15 05:00:00|400.32|398.22|394|391.9|400.47|398.37|393.69|391.59|2961
1747288800000|2025-05-15 06:00:00|394.01|391.91|394.91|392.81|396.38|394.28|392.67|390.57|3782
1747292400000|2025-05-15 07:00:00|394.88|392.78|391.05|388.95|396.08|393.98|389.84|387.74|4197
1747296000000|2025-05-15 08:00:00|391.04|388.94|396.75|394.65|397.85|395.75|391.04|388.94|3388
1747299600000|2025-05-15 09:00:00|396.74|394.64|393.56|391.46|396.76|394.66|391.09|388.99|3320
1747303200000|2025-05-15 10:00:00|393.54|391.44|391.56|389.46|393.86|391.76|389.27|387.17|3373
1747306800000|2025-05-15 11:00:00|391.55|389.45|392.45|390.35|393.86|391.76|391.48|389.38|3267
1747310400000|2025-05-15 12:00:00|392.44|390.34|393.06|390.96|395.3|393.2|391.37|389.27|3945
1747314000000|2025-05-15 13:00:00|393.18|391.08|389.8|387.7|394.1|392|386.85|384.75|4367
1747317600000|2025-05-15 14:00:00|389.77|387.67|387.78|385.68|391.2|389.1|384.39|382.29|5988
1747321200000|2025-05-15 15:00:00|387.76|385.66|394.47|392.37|394.69|392.59|386.99|384.89|4031
1747324800000|2025-05-15 16:00:00|394.45|392.35|397.72|395.62|397.8|395.7|392.82|390.72|3692
1747328400000|2025-05-15 17:00:00|397.74|395.64|398.2|396.1|399.52|397.42|396.63|394.53|4612
1747332000000|2025-05-15 18:00:00|398.18|396.08|391.25|389.15|398.79|396.69|390.5|388.4|4911
1747335600000|2025-05-15 19:00:00|391.24|389.14|395.38|393.28|395.73|393.63|390.58|388.48|4137
1747339200000|2025-05-15 20:00:00|395.44|393.34|396.17|394.07|399.23|397.13|393.53|391.43|3651
1747342800000|2025-05-15 21:00:00|396.16|394.06|396.47|394.37|396.54|394.44|390.45|388.35|2586
1747346400000|2025-05-15 22:00:00|396.48|394.38|395|392.9|398.64|396.54|395|392.9|3125
1747350000000|2025-05-15 23:00:00|394.99|392.89|397.14|395.04|397.47|395.37|391.63|389.53|4574
1747353600000|2025-05-16 00:00:00|397.17|395.07|398.4|396.3|402.2|400.1|396.46|394.36|4598
1747357200000|2025-05-16 01:00:00|398.41|396.31|401.37|399.27|401.58|399.48|396.46|394.36|4393
1747360800000|2025-05-16 02:00:00|401.38|399.28|403.57|401.47|404.66|402.56|400.4|398.3|3038
1747364400000|2025-05-16 03:00:00|403.59|401.49|402.27|400.17|404.3|402.2|401.81|399.71|3372
1747368000000|2025-05-16 04:00:00|402.28|400.18|400.31|398.21|403.25|401.15|399.59|397.49|2976
1747371600000|2025-05-16 05:00:00|400.32|398.22|399.76|397.66|402.92|400.82|399.74|397.64|3040
1747375200000|2025-05-16 06:00:00|399.75|397.65|401.59|399.49|402.01|399.91|399.68|397.58|3190
1747378800000|2025-05-16 07:00:00|401.6|399.5|401.37|399.27|403.26|401.16|400.02|397.92|3586
1747382400000|2025-05-16 08:00:00|401.39|399.29|397.45|395.35|401.77|399.67|396.09|393.99|3616
1747386000000|2025-05-16 09:00:00|397.44|395.34|400.44|398.34|400.8|398.7|397.34|395.24|2873
1747389600000|2025-05-16 10:00:00|400.45|398.35|400.56|398.46|400.81|398.71|398.45|396.35|2449
1747393200000|2025-05-16 11:00:00|400.62|398.52|400.37|398.27|402.41|400.31|399.56|397.46|3123
1747396800000|2025-05-16 12:00:00|400.38|398.28|399.58|397.48|401.9|399.8|399.41|397.31|2768
1747400400000|2025-05-16 13:00:00|399.5|397.4|400.73|398.63|400.77|398.67|397.74|395.64|2988
1747404000000|2025-05-16 14:00:00|400.75|398.65|398.43|396.33|400.75|398.65|396.5|394.4|3235
1747407600000|2025-05-16 15:00:00|398.42|396.32|401.09|398.99|401.21|399.11|398.4|396.3|2981
1747411200000|2025-05-16 16:00:00|401.1|399|401.76|399.66|402.89|400.79|399.76|397.66|2028
1747414800000|2025-05-16 17:00:00|401.78|399.68|400.21|398.11|403.3|401.2|399.7|397.6|1277
1747418400000|2025-05-16 18:00:00|400.22|398.12|401.38|399.28|402.51|400.41|400.21|398.11|2739
1747422000000|2025-05-16 19:00:00|401.29|399.19|402.45|400.35|402.75|400.65|400.84|398.74|1685
1747425600000|2025-05-16 20:00:00|402.43|400.33|398.47|396.37|402.43|400.33|397.1|395|1808
1747465200000|2025-05-17 07:00:00|398.86|396.76|396.25|394.15|399.45|397.35|394.67|392.57|2225
1747468800000|2025-05-17 08:00:00|396.26|394.16|395.57|393.47|398.33|396.23|394.63|392.53|3346
1747472400000|2025-05-17 09:00:00|395.58|393.48|396.5|394.4|396.64|394.54|393.38|391.28|3436
1747476000000|2025-05-17 10:00:00|396.47|394.37|397.83|395.73|399.23|397.13|395.97|393.87|1470
1747479600000|2025-05-17 11:00:00|397.84|395.74|397.64|395.54|399.14|397.04|396.09|393.99|1547
1747483200000|2025-05-17 12:00:00|397.67|395.57|394.89|392.79|398.18|396.08|394.7|392.6|3444
1747486800000|2025-05-17 13:00:00|394.9|392.8|392.12|390.02|395.86|393.76|390.56|388.46|2798
1747490400000|2025-05-17 14:00:00|392.11|390.01|394.23|392.13|394.31|392.21|392.09|389.99|1680
1747494000000|2025-05-17 15:00:00|394.3|392.2|391.62|389.52|394.71|392.61|391.58|389.48|1227
1747497600000|2025-05-17 16:00:00|391.63|389.53|389.79|387.69|392.33|390.23|387.12|385.02|3208
1747501200000|2025-05-17 17:00:00|389.8|387.7|390.92|388.82|393.63|391.53|389.38|387.28|2605
1747504800000|2025-05-17 18:00:00|390.91|388.81|390.7|388.6|395.17|393.07|390.44|388.34|3695
1747508400000|2025-05-17 19:00:00|390.69|388.59|390.97|388.87|392.61|390.51|389.64|387.54|3498
1747512000000|2025-05-17 20:00:00|390.96|388.86|395.44|393.34|395.9|393.8|390.24|388.14|3889
1747515600000|2025-05-17 21:00:00|395.45|393.35|394.11|392.01|395.64|393.54|392.24|390.14|2244
1747519200000|2025-05-17 22:00:00|394.06|391.96|391.06|388.96|394.08|391.98|388.87|386.77|2879
1747522800000|2025-05-17 23:00:00|391.03|388.93|393.38|391.28|393.42|391.32|390.32|388.22|2775
1747526400000|2025-05-18 00:00:00|393.39|391.29|395.41|393.31|395.49|393.39|392.1|390|3883
1747530000000|2025-05-18 01:00:00|395.42|393.32|397.01|394.91|397.76|395.66|394.28|392.18|2949
1747533600000|2025-05-18 02:00:00|397.02|394.92|397.51|395.41|397.83|395.73|396.21|394.11|1453
1747537200000|2025-05-18 03:00:00|397.5|395.4|397.29|395.19|398.75|396.65|395.77|393.67|1968
1747540800000|2025-05-18 04:00:00|397.3|395.2|398.68|396.58|399.73|397.63|397.07|394.97|1218
1747544400000|2025-05-18 05:00:00|398.69|396.59|401.08|398.98|401.18|399.08|398.47|396.37|1392
1747548000000|2025-05-18 06:00:00|401.05|398.95|400.57|398.47|401.66|399.56|399.63|397.53|1131
1747551600000|2025-05-18 07:00:00|400.54|398.44|399.94|397.84|400.92|398.82|397.49|395.39|1051
1747555200000|2025-05-18 08:00:00|400.04|397.94|401.68|399.58|402.77|400.67|399.72|397.62|1794
1747558800000|2025-05-18 09:00:00|401.69|399.59|400.84|398.74|402.61|400.51|400.15|398.05|2170
1747562400000|2025-05-18 10:00:00|400.83|398.73|400.92|398.82|401.74|399.64|399.61|397.51|1912
1747566000000|2025-05-18 11:00:00|400.91|398.81|399.54|397.44|402|399.9|399.52|397.42|1211
1747569600000|2025-05-18 12:00:00|399.53|397.43|399.86|397.76|400.43|398.33|398.44|396.34|923
1747573200000|2025-05-18 13:00:00|399.91|397.81|402.61|400.51|402.81|400.71|399.11|397.01|1902
1747576800000|2025-05-18 14:00:00|402.63|400.53|404.85|402.75|406.24|404.14|402.63|400.53|2805
1747580400000|2025-05-18 15:00:00|404.86|402.76|408.05|405.95|408.97|406.87|403.42|401.32|3393
1747584000000|2025-05-18 16:00:00|408.06|405.96|407.67|405.57|408.81|406.71|405.7|403.6|3873
1747587600000|2025-05-18 17:00:00|407.68|405.58|402.32|400.22|408.89|406.79|402.17|400.07|4347
1747591200000|2025-05-18 18:00:00|402.31|400.21|401.61|399.51|402.74|400.64|396.52|394.42|5043
1747594800000|2025-05-18 19:00:00|401.59|399.49|399.23|394.13|403.87|401.77|399.23|394.13|5115
1747598400000|2025-05-18 20:00:00|399.22|394.12|399.47|394.37|399.95|394.85|392.14|387.04|4545
1747602000000|2025-05-18 21:00:00|399.48|394.38|398.97|396.87|400.62|398.52|398.04|394.21|3068
1747605600000|2025-05-18 22:00:00|398.96|396.86|405.54|403.44|406.12|404.02|395.6|393.5|4820
1747609200000|2025-05-18 23:00:00|405.53|403.43|407.51|405.41|408.36|406.26|404.34|402.24|2549
1747612800000|2025-05-19 00:00:00|407.68|405.58|401.57|399.47|409.51|407.41|400.81|398.71|4602
1747616400000|2025-05-19 01:00:00|401.56|399.46|400.28|398.18|402.36|400.26|398.03|395.93|4359
1747620000000|2025-05-19 02:00:00|400.27|398.17|398.15|396.05|400.69|398.59|396.91|394.81|3621
1747623600000|2025-05-19 03:00:00|398.14|396.04|392.78|390.68|398.14|396.04|392.56|390.46|3922
1747627200000|2025-05-19 04:00:00|392.84|390.74|386.4|384.3|394.93|392.83|386.03|383.93|4654
1747630800000|2025-05-19 05:00:00|386.31|384.21|384.55|382.45|386.96|384.86|383.12|381.02|4742
1747634400000|2025-05-19 06:00:00|384.56|382.46|377.01|374.91|385.64|383.54|377.01|374.91|4897
1747638000000|2025-05-19 07:00:00|377.06|374.96|383.8|381.8|385.09|382.99|377.05|374.95|4201
1747641600000|2025-05-19 08:00:00|383.75|381.75|383.22|381.22|384.48|382.48|380.73|378.73|4067
1747645200000|2025-05-19 09:00:00|383.24|381.24|383.76|381.76|385.38|383.38|381.35|379.35|4141
1747648800000|2025-05-19 10:00:00|383.73|381.73|385.18|383.18|385.55|383.55|382.51|380.51|4029
1747652400000|2025-05-19 11:00:00|385.19|383.19|384.72|382.72|385.7|383.7|384.33|382.33|2374
1747656000000|2025-05-19 12:00:00|384.71|382.71|381.29|379.29|384.9|382.9|379.46|377.46|3145
1747659600000|2025-05-19 13:00:00|381.31|379.31|385.04|383.04|386.02|384.02|380.85|378.85|3678
1747663200000|2025-05-19 14:00:00|385.06|383.06|388.17|386.17|389.21|387.21|384.27|382.27|3321
1747666800000|2025-05-19 15:00:00|388.18|386.18|387.34|385.34|389.11|387.11|385.89|383.89|4159
1747670400000|2025-05-19 16:00:00|387.37|385.37|390.66|388.66|390.75|388.75|385.29|383.29|3181
1747674000000|2025-05-19 17:00:00|390.65|388.65|391.87|389.87|392.42|390.42|389.23|387.23|4619
1747677600000|2025-05-19 18:00:00|391.86|389.86|389.51|387.51|392.21|390.21|388.16|386.16|3836
1747681200000|2025-05-19 19:00:00|389.54|387.54|392.26|390.26|393.07|391.07|389.16|387.16|3158
1747684800000|2025-05-19 20:00:00|392.24|390.24|393.52|391.52|394.2|392.2|391.56|389.56|2174
1747688400000|2025-05-19 21:00:00|393.51|391.51|393.37|391.37|393.67|391.67|390.8|388.8|1779
1747692000000|2025-05-19 22:00:00|393.36|391.36|391.99|389.99|393.54|391.54|391.23|389.23|2368
1747695600000|2025-05-19 23:00:00|392|390|393.95|391.95|394.63|392.63|391.92|389.92|1743
1747699200000|2025-05-20 00:00:00|393.96|391.96|394.14|392.14|396.32|394.32|393.77|391.77|3786
1747702800000|2025-05-20 01:00:00|394.13|392.13|397.77|395.77|398.99|396.99|393.82|391.82|2815
1747706400000|2025-05-20 02:00:00|397.8|395.8|397.97|395.97|399.5|397.5|397.14|395.14|3428
1747710000000|2025-05-20 03:00:00|398|396|396.14|394.14|398.23|396.23|395.56|393.56|2595
1747713600000|2025-05-20 04:00:00|396.13|394.13|396.83|394.83|396.97|394.97|394.31|392.31|1672
1747717200000|2025-05-20 05:00:00|396.86|394.86|394.6|392.6|397.81|395.81|394.53|392.53|1952
1747720800000|2025-05-20 06:00:00|394.59|392.59|394.32|392.32|395.08|393.08|392.52|390.52|2124
1747724400000|2025-05-20 07:00:00|394.33|392.33|392.25|390.25|394.95|392.95|391.09|389.09|3275
1747728000000|2025-05-20 08:00:00|392.24|390.24|390.69|388.69|392.56|390.56|389.59|387.59|1690
1747731600000|2025-05-20 09:00:00|390.59|388.59|389.66|387.66|391.76|389.76|389.47|387.47|2336
1747735200000|2025-05-20 10:00:00|389.59|387.59|389.81|387.81|390.47|388.47|388.2|386.2|1253
1747738800000|2025-05-20 11:00:00|389.78|387.78|390.26|388.26|390.54|388.54|388.14|386.14|2128
1747742400000|2025-05-20 12:00:00|390.25|388.25|387.42|385.42|390.31|388.31|385.94|383.94|2428
1747746000000|2025-05-20 13:00:00|387.43|385.43|387.1|385.1|389.12|387.12|385.84|383.84|3782
1747749600000|2025-05-20 14:00:00|387.08|385.08|386.3|384.3|387.98|385.98|385.13|383.13|3673
1747753200000|2025-05-20 15:00:00|386.29|384.29|387.89|385.89|388.26|386.26|386.23|384.23|3174
1747756800000|2025-05-20 16:00:00|387.88|385.88|386.31|384.31|388.35|386.35|385.91|383.91|2772
1747760400000|2025-05-20 17:00:00|386.35|384.35|391.02|389.02|391.37|389.37|386.17|384.17|3168
1747764000000|2025-05-20 18:00:00|391.03|389.03|386.56|384.56|391.99|389.99|385.97|383.97|3259
1747767600000|2025-05-20 19:00:00|386.53|384.53|392.41|390.41|393.1|391.1|385.8|383.8|2836
1747771200000|2025-05-20 20:00:00|392.42|390.42|393.23|391.23|394.47|392.47|390.72|388.72|3420
1747774800000|2025-05-20 21:00:00|393.24|391.24|394.66|392.66|395.67|393.67|393.03|391.03|3155
1747778400000|2025-05-20 22:00:00|394.67|392.67|394.86|392.86|395.41|393.41|392.3|390.3|3024
1747782000000|2025-05-20 23:00:00|394.87|392.87|395.3|393.3|396.95|394.95|394.17|392.17|3185
1747785600000|2025-05-21 00:00:00|395.31|393.31|394.18|392.18|395.74|393.74|393.41|391.41|4260
1747789200000|2025-05-21 01:00:00|394.17|392.17|393.56|391.56|396.18|394.18|393.38|391.38|3291
1747792800000|2025-05-21 02:00:00|393.57|391.57|395.6|393.6|395.94|393.94|391.3|389.3|2871
1747796400000|2025-05-21 03:00:00|395.61|393.61|395.81|393.81|397.01|395.01|395.24|393.24|2280
1747800000000|2025-05-21 04:00:00|395.8|393.8|397.5|395.5|398.68|396.68|395.63|393.63|3484
1747803600000|2025-05-21 05:00:00|397.49|395.49|400.23|398.23|400.51|398.51|397.43|395.43|3608
1747807200000|2025-05-21 06:00:00|400.22|398.22|401.92|399.92|402.82|400.82|399.12|397.12|3452
1747810800000|2025-05-21 07:00:00|401.93|399.93|399.91|397.91|402.82|400.82|398.15|396.15|4578
1747814400000|2025-05-21 08:00:00|399.9|397.9|398.22|396.22|401.02|399.02|397.7|395.7|3287
1747818000000|2025-05-21 09:00:00|398.23|396.23|396.57|394.57|399.27|397.27|395.88|393.88|1728
1747821600000|2025-05-21 10:00:00|396.35|394.35|397.81|395.81|398.1|396.1|395.61|393.61|1726
1747825200000|2025-05-21 11:00:00|397.82|395.82|399.01|397.01|399.7|397.7|397.65|395.65|2221
1747828800000|2025-05-21 12:00:00|399|397|398.98|396.98|399.62|397.62|397.85|395.85|1734
1747832400000|2025-05-21 13:00:00|399|397|402.67|400.67|403.94|401.94|398.55|396.55|2536
1747836000000|2025-05-21 14:00:00|402.91|400.91|406.96|404.96|406.96|404.96|400.3|398.3|4413
1747839600000|2025-05-21 15:00:00|407.02|405.02|408.05|406.05|412.07|410.07|405.91|403.91|4993
1747843200000|2025-05-21 16:00:00|408.04|406.04|410.37|408.37|413.06|411.06|407|405|3999
1747846800000|2025-05-21 17:00:00|410.38|408.38|400.64|398.64|411.47|409.47|396.97|394.97|7107
1747850400000|2025-05-21 18:00:00|400.65|398.65|401.16|399.16|404.22|402.22|398.51|396.51|4536
1747854000000|2025-05-21 19:00:00|401.19|399.19|407.57|405.57|407.63|405.63|399.17|397.17|3402
1747857600000|2025-05-21 20:00:00|407.49|405.49|406.17|404.17|407.74|405.74|403.52|401.52|2975
1747861200000|2025-05-21 21:00:00|406.18|404.18|403.86|401.86|406.99|404.99|403.8|401.8|1536
1747864800000|2025-05-21 22:00:00|403.81|401.81|405.72|403.72|406.53|404.53|403.1|401.1|2480
1747868400000|2025-05-21 23:00:00|405.74|403.74|408.17|406.17|411.63|409.63|404.72|402.72|4546
1747872000000|2025-05-22 00:00:00|408.39|406.39|414.86|412.86|416.15|414.15|408.29|406.29|4363
1747875600000|2025-05-22 01:00:00|414.89|412.89|413.88|411.88|417.64|415.64|413.42|411.42|3928
1747879200000|2025-05-22 02:00:00|413.89|411.89|420.79|418.79|426.46|424.46|413.31|411.31|4010
1747882800000|2025-05-22 03:00:00|420.78|418.78|421.38|419.38|425.7|423.7|418.89|416.89|4354
1747886400000|2025-05-22 04:00:00|421.36|419.36|418.64|416.64|422.25|420.25|418.51|416.51|3864
1747890000000|2025-05-22 05:00:00|418.62|416.62|415.72|413.72|418.62|416.62|415.63|413.63|3348
1747893600000|2025-05-22 06:00:00|415.74|413.74|415.17|413.17|417.21|415.21|414.86|412.86|3050
1747897200000|2025-05-22 07:00:00|415.18|413.18|416.31|414.31|417.01|415.01|414.69|412.69|2870
1747900800000|2025-05-22 08:00:00|416.36|414.36|418.77|416.77|421.95|419.95|416.33|414.33|3084
1747904400000|2025-05-22 09:00:00|418.82|416.82|432.59|430.59|441.06|439.06|418.48|416.48|4809
1747908000000|2025-05-22 10:00:00|432.6|430.6|436.61|434.61|439.09|437.09|429|427|4230
1747911600000|2025-05-22 11:00:00|436.55|434.55|434.61|432.61|436.55|434.55|433.38|431.38|2021
1747915200000|2025-05-22 12:00:00|434.62|432.62|433.54|431.54|435.86|433.86|430.92|428.92|2648
1747918800000|2025-05-22 13:00:00|433.53|431.53|427.82|425.82|434.04|432.04|427.55|425.55|3461
1747922400000|2025-05-22 14:00:00|427.81|425.81|431.33|429.33|433.71|431.71|427.18|425.18|3858
1747926000000|2025-05-22 15:00:00|431.32|429.32|435.69|433.69|436.7|434.7|430.29|428.29|2558
1747929600000|2025-05-22 16:00:00|435.73|433.73|436.57|434.57|438.92|436.92|434.75|432.75|3085
1747933200000|2025-05-22 17:00:00|436.56|434.56|437.67|435.67|439.47|437.47|435.79|433.79|2390
1747936800000|2025-05-22 18:00:00|437.66|435.66|439.33|437.33|439.74|437.74|437.66|435.66|2006
1747940400000|2025-05-22 19:00:00|439.38|437.38|437.17|435.17|439.41|437.41|435.88|433.88|2575
1747944000000|2025-05-22 20:00:00|437.18|435.18|437.67|435.67|437.97|435.97|435.73|433.73|2276
1747947600000|2025-05-22 21:00:00|437.78|435.78|440.49|438.49|441|439|435.63|433.63|1949
1747951200000|2025-05-22 22:00:00|440.53|438.53|442.67|440.67|445.48|443.48|440.21|438.21|3074
1747954800000|2025-05-22 23:00:00|442.68|440.68|445.34|443.34|446.72|444.72|441.48|439.48|3408
1747958400000|2025-05-23 00:00:00|445.39|443.39|446.98|444.98|450|448|444.47|442.47|3912
1747962000000|2025-05-23 01:00:00|446.97|444.97|444.51|442.51|448.32|446.32|443.53|441.53|3859
1747965600000|2025-05-23 02:00:00|444.52|442.52|452.07|450.07|461.97|459.97|444.43|442.43|4557
1747969200000|2025-05-23 03:00:00|452.08|450.08|452.55|450.55|455.93|453.93|452.01|450.01|3634
1747972800000|2025-05-23 04:00:00|452.54|450.54|451|449|453.54|451.54|445.36|443.36|3650
1747976400000|2025-05-23 05:00:00|451.01|449.01|450.04|448.04|452.54|450.54|449.05|447.05|2600
1747980000000|2025-05-23 06:00:00|450.03|448.03|437.63|435.63|450.3|448.3|437.25|435.25|4634
1747983600000|2025-05-23 07:00:00|437.64|435.64|436.49|434.49|439.79|437.79|435.19|433.19|3964
1747987200000|2025-05-23 08:00:00|436.5|434.5|437.93|435.93|439.83|437.83|436.42|434.42|3062
1747990800000|2025-05-23 09:00:00|437.94|435.94|442.96|440.96|444.32|442.32|437.01|435.01|4239
1747994400000|2025-05-23 10:00:00|442.99|440.99|442.49|440.49|443.05|441.05|439.55|437.55|3651
1747998000000|2025-05-23 11:00:00|442.48|440.48|433.31|431.31|442.65|440.65|429.29|427.29|5121
1748001600000|2025-05-23 12:00:00|433.41|431.41|433.6|431.6|433.82|431.82|425.33|423.33|6817
1748005200000|2025-05-23 13:00:00|433.59|431.59|439.36|437.36|439.83|437.83|432.52|430.52|5818
1748008800000|2025-05-23 14:00:00|439.4|437.4|442.36|440.36|446.66|444.66|439.4|437.4|5235
1748012400000|2025-05-23 15:00:00|442.32|440.32|443.94|441.94|446.95|444.95|442.32|440.32|5220
1748016000000|2025-05-23 16:00:00|443.95|441.95|445.42|443.42|446.32|444.32|439.85|437.85|4694
1748019600000|2025-05-23 17:00:00|445.44|443.44|443.99|441.99|446.49|444.49|443.73|441.73|4090
1748023200000|2025-05-23 18:00:00|443.98|441.98|442.77|440.77|445.02|443.02|441.98|439.98|3344
1748026800000|2025-05-23 19:00:00|442.73|440.73|439.91|437.91|445.24|443.24|439.2|437.2|3433
1748030400000|2025-05-23 20:00:00|439.92|437.92|434.49|432.49|440.05|438.05|434.24|432.24|2912
1748070000000|2025-05-24 07:00:00|429.47|427.47|428.61|426.61|431.18|429.18|428.01|426.01|2519
1748073600000|2025-05-24 08:00:00|428.62|426.62|431.28|429.28|431.62|429.62|427.52|425.52|2563
1748077200000|2025-05-24 09:00:00|431.27|429.27|429.1|427.1|431.66|429.66|428.81|426.81|2586
1748080800000|2025-05-24 10:00:00|429.04|427.04|431.68|429.68|432.48|430.48|428.34|426.34|2750
1748084400000|2025-05-24 11:00:00|431.74|429.74|429.89|427.89|432.37|430.37|429.16|427.16|3211
1748088000000|2025-05-24 12:00:00|429.9|427.9|429.27|427.27|430.11|428.11|428.15|426.15|2924
1748091600000|2025-05-24 13:00:00|429.28|427.28|428.27|426.27|429.41|427.41|427.93|425.93|2713
1748095200000|2025-05-24 14:00:00|428.26|426.26|429.37|427.37|429.43|427.43|427.16|425.16|2093
1748098800000|2025-05-24 15:00:00|429.33|427.33|428.41|426.41|430.88|428.88|427.65|425.65|2196
1748102400000|2025-05-24 16:00:00|428.3|426.3|429.73|427.73|430.87|428.87|427.81|425.81|2856
1748106000000|2025-05-24 17:00:00|429.67|427.67|427.43|425.43|431.03|429.03|427.41|425.41|2808
1748109600000|2025-05-24 18:00:00|427.38|425.38|426.34|424.34|429.82|427.82|426.02|424.02|2046
1748113200000|2025-05-24 19:00:00|426.23|424.23|425.76|423.76|427.28|425.28|425.48|423.48|1729
1748116800000|2025-05-24 20:00:00|425.8|423.8|427.44|425.44|428.18|426.18|425.28|423.28|1145
1748120400000|2025-05-24 21:00:00|427.57|425.57|426.08|424.08|427.79|425.79|423.18|421.18|1065
1748124000000|2025-05-24 22:00:00|426.04|424.04|422.51|420.51|426.04|424.04|422.01|420.01|1524
1748127600000|2025-05-24 23:00:00|422.5|420.5|422.58|420.58|423.24|421.24|420.69|418.69|3828
1748131200000|2025-05-25 00:00:00|422.61|420.61|419.14|417.14|423.78|421.78|417.18|415.18|4258
1748134800000|2025-05-25 01:00:00|419.09|417.09|421.72|419.72|422.27|420.27|417.52|415.52|4415
1748138400000|2025-05-25 02:00:00|421.74|419.74|421.14|419.14|422.16|420.16|419.05|417.05|3629
1748142000000|2025-05-25 03:00:00|421.13|419.13|423.15|421.15|423.82|421.82|421.03|419.03|2109
1748145600000|2025-05-25 04:00:00|423.14|421.14|426.38|424.38|427.13|425.13|421.8|419.8|2072
1748149200000|2025-05-25 05:00:00|426.37|424.37|425.5|423.5|428.23|426.23|425.06|423.06|1803
1748152800000|2025-05-25 06:00:00|425.36|423.36|425.85|423.85|425.85|423.85|424.49|422.49|1986
1748156400000|2025-05-25 07:00:00|425.74|423.74|422.23|420.23|425.74|423.74|421.36|419.36|2829
1748160000000|2025-05-25 08:00:00|422.1|420.1|417.83|415.83|422.18|420.18|417.11|415.11|2839
1748163600000|2025-05-25 09:00:00|417.84|415.84|416.79|414.79|417.84|415.84|414.65|412.65|3509
1748167200000|2025-05-25 10:00:00|416.8|414.8|413.38|411.38|417|415|412.89|410.89|2836
1748170800000|2025-05-25 11:00:00|413.36|411.36|414.49|412.49|414.49|412.49|411.41|409.41|1617
1748174400000|2025-05-25 12:00:00|414.39|412.39|415.68|413.68|415.89|413.89|412.89|410.89|2974
1748178000000|2025-05-25 13:00:00|415.67|413.67|415.42|413.42|416.75|414.75|414.13|412.13|2929
1748181600000|2025-05-25 14:00:00|415.41|413.41|412.71|410.71|415.65|413.65|411.85|409.85|2779
1748185200000|2025-05-25 15:00:00|412.72|410.72|414|412|414.1|412.1|409.12|407.12|3986
1748188800000|2025-05-25 16:00:00|413.99|411.99|412.39|410.39|413.99|411.99|409.39|407.39|3132
1748192400000|2025-05-25 17:00:00|412.38|410.38|413.06|411.06|414.28|412.28|411.31|409.31|2672
1748196000000|2025-05-25 18:00:00|413.05|411.05|413.29|411.29|414.88|412.88|412.64|410.64|2789
1748199600000|2025-05-25 19:00:00|413.27|411.27|418.12|413.12|419.55|414.55|412.72|410.72|1902
1748203200000|2025-05-25 20:00:00|418.13|413.13|415.65|410.65|418.36|413.36|415.29|410.29|2715
1748206800000|2025-05-25 21:00:00|415.64|410.64|411.95|409.95|416.03|413.07|411.19|409.19|1942
1748210400000|2025-05-25 22:00:00|411.96|409.96|421.84|419.84|421.84|419.84|411.96|409.96|3350
1748214000000|2025-05-25 23:00:00|421.79|419.79|423.87|421.87|424.12|422.12|420.97|418.97|3127
1748217600000|2025-05-26 00:00:00|423.86|421.86|427.2|425.2|427.22|425.22|422.44|420.44|3652
1748221200000|2025-05-26 01:00:00|427.21|425.21|425.95|423.95|429.6|427.6|425.24|423.24|2510
1748224800000|2025-05-26 02:00:00|425.91|423.91|424.59|422.59|426.22|424.22|424.12|422.12|933
1748228400000|2025-05-26 03:00:00|424.41|422.41|426.43|424.43|426.68|424.68|423.86|421.86|1043
1748232000000|2025-05-26 04:00:00|426.44|424.44|425.87|423.87|426.9|424.9|425.59|423.59|2491
1748235600000|2025-05-26 05:00:00|425.81|423.81|426.02|424.02|427.09|425.09|424.79|422.79|1835
1748239200000|2025-05-26 06:00:00|426|424|426.18|424.18|426.5|424.5|424.77|422.77|1103
1748242800000|2025-05-26 07:00:00|426.19|424.19|425.69|423.69|428.84|426.84|425.39|423.39|2967
1748246400000|2025-05-26 08:00:00|425.7|423.7|422.92|420.92|426.04|424.04|422.61|420.61|2885
1748250000000|2025-05-26 09:00:00|422.95|420.95|421.18|419.18|424.08|422.08|420.36|418.36|2562
1748253600000|2025-05-26 10:00:00|421.19|419.19|419.5|417.5|421.24|419.24|418.9|416.9|1049
1748257200000|2025-05-26 11:00:00|419.49|417.49|421.09|419.09|422.94|420.94|418.67|416.67|1838
1748260800000|2025-05-26 12:00:00|421.1|419.1|422.06|420.06|422.54|420.54|420.28|418.28|2149
1748264400000|2025-05-26 13:00:00|422.04|420.04|418.91|416.91|422.73|420.73|417.47|415.47|2369
1748268000000|2025-05-26 14:00:00|418.78|416.78|416.74|414.74|418.87|416.87|415.71|413.71|3106
1748271600000|2025-05-26 15:00:00|416.79|414.79|418.79|416.79|420.17|418.17|415|413|3232
1748275200000|2025-05-26 16:00:00|419.02|417.02|417.45|415.45|419.97|417.97|414.85|412.85|3264
1748278800000|2025-05-26 17:00:00|417.39|415.39|415.83|413.83|418.53|416.53|414.52|412.52|3058
1748282400000|2025-05-26 18:00:00|415.82|413.82|415.29|413.29|417.46|415.46|414.81|412.81|2088
1748286000000|2025-05-26 19:00:00|415.28|413.28|415.92|413.92|416.4|414.4|414.16|412.16|1749
1748289600000|2025-05-26 20:00:00|415.91|413.91|418.31|416.31|418.33|416.33|414.96|412.96|3381
1748293200000|2025-05-26 21:00:00|418.29|416.29|417.56|415.56|418.32|416.32|415.56|413.56|1481
1748296800000|2025-05-26 22:00:00|417.58|415.58|415.57|413.57|419.49|417.49|415.48|413.48|3065
1748300400000|2025-05-26 23:00:00|415.56|413.56|416.47|414.47|417.15|415.15|415.14|413.14|2661
1748304000000|2025-05-27 00:00:00|416.48|414.48|415.42|413.42|417.37|415.37|414.56|412.56|2308
1748307600000|2025-05-27 01:00:00|415.41|413.41|411.38|409.38|415.41|413.41|409.53|407.53|3536
1748311200000|2025-05-27 02:00:00|411.37|409.37|412.68|410.68|414.16|412.16|411.07|409.07|2645
1748314800000|2025-05-27 03:00:00|412.66|410.66|414.72|412.72|416.75|414.75|412.56|410.56|2340
1748318400000|2025-05-27 04:00:00|414.73|412.73|415.92|413.92|417.4|415.4|414.38|412.38|2593
1748322000000|2025-05-27 05:00:00|415.95|413.95|417.24|415.24|417.28|415.28|413.72|411.72|2235
1748325600000|2025-05-27 06:00:00|417.23|415.23|416.51|414.51|420.04|418.04|416.45|414.45|3861
1748329200000|2025-05-27 07:00:00|416.52|414.52|420.55|418.55|421.47|419.47|416.52|414.52|2161
1748332800000|2025-05-27 08:00:00|420.58|418.58|420.41|418.41|421.73|419.73|420.04|418.04|2550
1748336400000|2025-05-27 09:00:00|420.58|418.58|421.85|419.85|421.92|419.92|419.55|417.55|1930
1748340000000|2025-05-27 10:00:00|421.86|419.86|421.41|419.41|422.59|420.59|420.71|418.71|1960
1748343600000|2025-05-27 11:00:00|421.4|419.4|421.01|419.01|421.6|419.6|419.41|417.41|2077
1748347200000|2025-05-27 12:00:00|421.04|419.04|421.25|419.25|421.48|419.48|419.64|417.64|1915
1748350800000|2025-05-27 13:00:00|421.24|419.24|422.24|420.24|425.55|423.55|421.1|419.1|3923
1748354400000|2025-05-27 14:00:00|422.22|420.22|419.18|417.18|423.92|421.92|417.02|415.02|3988
1748358000000|2025-05-27 15:00:00|419.19|417.19|421.49|419.49|422.25|420.25|417.88|415.88|2977
1748361600000|2025-05-27 16:00:00|421.5|419.5|421.34|419.34|422.91|420.91|420.19|418.19|3647
1748365200000|2025-05-27 17:00:00|421.38|419.38|421.58|419.58|423.02|421.02|420.34|418.34|3148
1748368800000|2025-05-27 18:00:00|421.59|419.59|420.14|418.14|422.07|420.07|419.75|417.75|2836
1748372400000|2025-05-27 19:00:00|420.15|418.15|419.49|417.49|420.25|418.25|418.36|416.36|2027
1748376000000|2025-05-27 20:00:00|419.5|417.5|418.7|416.7|420.81|418.81|418.56|416.56|1653
1748379600000|2025-05-27 21:00:00|418.69|416.69|417.83|415.83|420.27|418.27|416.98|414.98|1562
1748383200000|2025-05-27 22:00:00|417.84|415.84|416.72|414.72|417.93|415.93|414.64|412.64|3276
1748386800000|2025-05-27 23:00:00|416.71|414.71|415.9|413.9|417.14|415.14|414.02|412.02|3162
1748390400000|2025-05-28 00:00:00|415.87|413.87|416.94|414.94|417.29|415.29|413.53|411.53|3893
1748394000000|2025-05-28 01:00:00|416.92|414.92|416|414|417.82|415.82|415.71|413.71|3286
1748397600000|2025-05-28 02:00:00|415.97|413.97|415.56|413.56|416.57|414.57|413.96|411.96|3126
1748401200000|2025-05-28 03:00:00|415.59|413.59|417.08|415.08|417.46|415.46|414.95|412.95|2475
1748404800000|2025-05-28 04:00:00|417.07|415.07|418.87|416.87|419.24|417.24|415.9|413.9|2803
1748408400000|2025-05-28 05:00:00|418.86|416.86|418.89|416.89|419.83|417.83|417.77|415.77|2376
1748412000000|2025-05-28 06:00:00|418.94|416.94|416.15|414.15|419.01|417.01|415.84|413.84|2928
1748415600000|2025-05-28 07:00:00|416.14|414.14|419.33|417.33|419.81|417.81|415.47|413.47|2409
1748419200000|2025-05-28 08:00:00|419.35|417.35|420.59|418.59|422.01|420.01|418.57|416.57|2623
1748422800000|2025-05-28 09:00:00|420.63|418.63|418.04|416.04|420.72|418.72|416.55|414.55|2813
1748426400000|2025-05-28 10:00:00|417.95|415.95|420.03|418.03|420.68|418.68|416.2|414.2|3003
1748430000000|2025-05-28 11:00:00|420.08|418.08|419.93|417.93|421.33|419.33|419.7|417.7|3098
1748433600000|2025-05-28 12:00:00|419.94|417.94|419.53|417.53|421.41|419.41|419|417|3329
1748437200000|2025-05-28 13:00:00|419.54|417.54|413.96|411.96|419.63|417.63|413.51|411.51|4298
1748440800000|2025-05-28 14:00:00|413.97|411.97|409.24|407.24|414.65|412.65|409.13|407.13|4680
1748444400000|2025-05-28 15:00:00|409.25|407.25|407.51|405.51|410.09|408.09|405.58|403.58|4388
1748448000000|2025-05-28 16:00:00|407.52|405.52|409.93|407.93|410.31|408.31|407.35|405.35|3682
1748451600000|2025-05-28 17:00:00|409.95|407.95|409.44|407.44|411.84|409.84|408.23|406.23|3472
1748455200000|2025-05-28 18:00:00|409.33|407.33|407.92|405.92|411.14|409.14|407.78|405.78|3168
1748458800000|2025-05-28 19:00:00|407.83|405.83|406.18|404.18|409.77|407.77|405.68|403.68|3514
1748462400000|2025-05-28 20:00:00|406.29|404.29|410.61|408.61|410.62|408.62|405.86|403.86|3202
1748466000000|2025-05-28 21:00:00|410.62|408.62|412.33|410.33|413.26|411.26|408.98|406.98|2167
1748469600000|2025-05-28 22:00:00|412.32|410.32|413.44|411.44|413.72|411.72|411.89|409.89|2320
1748473200000|2025-05-28 23:00:00|413.45|411.45|425.79|423.79|428.4|426.4|413.4|411.4|3605
1748476800000|2025-05-29 00:00:00|425.81|423.81|423.94|421.94|426.47|424.47|420.12|418.12|4196
1748480400000|2025-05-29 01:00:00|423.93|421.93|424.19|422.19|425.31|423.31|422.62|420.62|4121
1748484000000|2025-05-29 02:00:00|424.2|422.2|427.95|425.95|429.09|427.09|423.89|421.89|4136
1748487600000|2025-05-29 03:00:00|427.89|425.89|425.61|423.61|428.39|426.39|424.88|422.88|3225
1748491200000|2025-05-29 04:00:00|425.62|423.62|423.19|421.19|426.35|424.35|419.74|417.74|3620
1748494800000|2025-05-29 05:00:00|423.18|421.18|421.98|419.98|424.4|422.4|421.51|419.51|3738
1748498400000|2025-05-29 06:00:00|421.97|419.97|423.96|421.96|424.92|422.92|421.29|419.29|3847
1748502000000|2025-05-29 07:00:00|423.98|421.98|423.98|421.98|424.9|422.9|422.84|420.84|3433
1748505600000|2025-05-29 08:00:00|423.99|421.99|425.02|423.02|425.21|423.21|423.14|421.14|3356
1748509200000|2025-05-29 09:00:00|425.03|423.03|423.74|421.74|425.24|423.24|423.55|421.55|2869
1748512800000|2025-05-29 10:00:00|423.73|421.73|423.11|421.11|424.19|422.19|422.46|420.46|3215
1748516400000|2025-05-29 11:00:00|423.12|421.12|420.41|418.41|423.56|421.56|419.59|417.59|3669
1748520000000|2025-05-29 12:00:00|420.4|418.4|417.69|415.69|420.4|418.4|417.25|415.25|3490
1748523600000|2025-05-29 13:00:00|417.68|415.68|413.55|411.55|418.79|416.79|411.8|409.8|3568
1748527200000|2025-05-29 14:00:00|413.52|411.52|415.35|413.35|416.4|414.4|409.85|407.85|4645
1748530800000|2025-05-29 15:00:00|415.26|413.26|413.94|411.94|416.4|414.4|412.97|410.97|3732
1748534400000|2025-05-29 16:00:00|413.97|411.97|412.37|410.37|414.12|412.12|411.47|409.47|3687
1748538000000|2025-05-29 17:00:00|412.36|410.36|411.95|409.95|413.08|411.08|410.22|408.22|3919
1748541600000|2025-05-29 18:00:00|411.94|409.94|408.68|406.68|413.32|411.32|408.32|406.32|3117
1748545200000|2025-05-29 19:00:00|408.69|406.69|408.95|406.95|410.32|408.32|406.62|404.62|3342
1748548800000|2025-05-29 20:00:00|408.94|406.94|410.86|408.86|412.25|410.25|408.88|406.88|2979
1748552400000|2025-05-29 21:00:00|410.87|408.87|413.61|411.61|413.65|411.65|409.87|407.87|2297
1748556000000|2025-05-29 22:00:00|413.62|411.62|411.69|409.69|413.62|411.62|411.5|409.5|2491
1748559600000|2025-05-29 23:00:00|411.7|409.7|410.75|408.75|413.04|411.04|408.89|406.89|3125
1748563200000|2025-05-30 00:00:00|410.74|408.74|401.5|399.5|414.01|412.01|399.78|397.78|3542
1748566800000|2025-05-30 01:00:00|402.01|400.01|408.08|406.08|409.82|407.82|401.49|399.49|3653
1748570400000|2025-05-30 02:00:00|408.05|406.05|412.36|410.36|412.87|410.87|408.05|406.05|2812
1748574000000|2025-05-30 03:00:00|412.35|410.35|412.24|410.24|415.8|413.8|411.73|409.73|3783
1748577600000|2025-05-30 04:00:00|412.21|410.21|412.06|410.06|413.27|411.27|411.38|409.38|3759
1748581200000|2025-05-30 05:00:00|412.09|410.09|411.74|409.74|412.84|410.84|410.34|408.34|3118
1748584800000|2025-05-30 06:00:00|411.7|409.7|407.42|405.42|411.92|409.92|406.05|404.05|4059
1748588400000|2025-05-30 07:00:00|407.41|405.41|405.68|403.68|408.57|406.57|405.16|403.16|4124
1748592000000|2025-05-30 08:00:00|405.67|403.67|405.63|403.63|407.24|405.24|403.92|401.92|4156
1748595600000|2025-05-30 09:00:00|405.62|403.62|406.53|404.53|406.87|404.87|402.09|400.09|3554
1748599200000|2025-05-30 10:00:00|406.54|404.54|408.55|406.55|408.67|406.67|404.13|402.13|3530
1748602800000|2025-05-30 11:00:00|408.58|406.58|409.62|407.62|411.92|409.92|408.3|406.3|3659
1748606400000|2025-05-30 12:00:00|409.61|407.61|411.78|409.78|414.79|412.79|405.87|403.87|4120
1748610000000|2025-05-30 13:00:00|411.79|409.79|406.14|404.14|412.44|410.44|406.06|404.06|4620
1748613600000|2025-05-30 14:00:00|406.15|404.15|409.16|407.16|410.73|408.73|405.87|403.87|4444
1748617200000|2025-05-30 15:00:00|409.17|407.17|408.25|406.25|411.46|409.46|407.99|405.99|4002
1748620800000|2025-05-30 16:00:00|408.26|406.26|398.25|396.25|409.02|407.02|395.58|393.58|4933
1748624400000|2025-05-30 17:00:00|398.21|396.21|403.29|401.29|403.31|401.31|397.01|395.01|4546
1748628000000|2025-05-30 18:00:00|403.3|401.3|406.29|404.29|407.91|405.91|402.36|400.36|3793
1748631600000|2025-05-30 19:00:00|406.3|404.3|408.18|406.18|409.12|407.12|405.51|403.51|3440
1748635200000|2025-05-30 20:00:00|408.19|406.19|408.02|406.02|410.33|408.33|406.41|404.41|3007
1748674800000|2025-05-31 07:00:00|402.21|400.21|402.48|400.48|403.76|401.76|401.59|399.59|2741
1748678400000|2025-05-31 08:00:00|402.49|400.49|403.6|401.6|405.24|403.24|401.72|399.72|3012
1748682000000|2025-05-31 09:00:00|403.59|401.59|404.72|402.72|404.9|402.9|401.11|399.11|2546
1748685600000|2025-05-31 10:00:00|404.73|402.73|404.95|402.95|407.38|405.38|403.1|401.1|3792
1748689200000|2025-05-31 11:00:00|404.9|402.9|407.63|405.63|407.97|405.97|404.47|402.47|2688
1748692800000|2025-05-31 12:00:00|407.64|405.64|410.66|408.66|410.69|408.69|407.4|405.4|2909
1748696400000|2025-05-31 13:00:00|410.65|408.65|414.38|412.38|418.03|416.03|410.65|408.65|4312
1748700000000|2025-05-31 14:00:00|414.39|412.39|413.22|411.22|414.9|412.9|412.72|410.72|1264
1748703600000|2025-05-31 15:00:00|416.4|414.4|418.14|416.14|420.47|418.47|415.53|413.53|3637
1748707200000|2025-05-31 16:00:00|418.13|416.13|421.88|419.88|423.95|421.95|417.18|415.18|3743
1748710800000|2025-05-31 17:00:00|421.87|419.87|419.54|417.54|422.62|420.62|418.75|416.75|3503
1748714400000|2025-05-31 18:00:00|419.52|417.52|417.45|415.45|422.08|420.08|416.37|414.37|2937
1748718000000|2025-05-31 19:00:00|417.58|415.58|419.11|417.11|419.11|417.11|417.1|415.1|2328
1748721600000|2025-05-31 20:00:00|419.12|417.12|418.55|416.55|419.51|417.51|416.91|414.91|2176
1748725200000|2025-05-31 21:00:00|418.54|416.54|417.58|415.58|419.83|417.83|416.7|414.7|3126
1748728800000|2025-05-31 22:00:00|417.57|415.57|414.14|412.14|418.32|416.32|414.12|412.12|2804
1748732400000|2025-05-31 23:00:00|414.15|412.15|416.24|414.24|416.5|414.5|413.36|411.36|2592
1748736000000|2025-06-01 00:00:00|416.22|414.22|415.29|413.29|416.7|414.7|414.71|412.71|2971
1748739600000|2025-06-01 01:00:00|415.26|413.26|414.49|412.49|416.44|414.44|413.16|411.16|2706
1748743200000|2025-06-01 02:00:00|414.48|412.48|413.13|411.13|415.52|413.52|411.12|409.12|3433
1748746800000|2025-06-01 03:00:00|413.15|411.15|410.13|408.13|413.26|411.26|409.14|407.14|3009
1748750400000|2025-06-01 04:00:00|410.19|408.19|410.9|408.9|412.73|410.73|409.76|407.76|2158
1748754000000|2025-06-01 05:00:00|410.91|408.91|407.1|405.1|412.26|410.26|406.51|404.51|2655
1748757600000|2025-06-01 06:00:00|407.08|405.08|404.61|402.61|407.13|405.13|404.31|402.31|2468
1748761200000|2025-06-01 07:00:00|404.6|402.6|404.19|402.19|405.51|403.51|403.62|401.62|2648
1748764800000|2025-06-01 08:00:00|404.2|402.2|403.25|401.25|404.22|402.22|401.73|399.73|2985
1748768400000|2025-06-01 09:00:00|403.26|401.26|399.88|397.88|404.12|402.12|399.23|397.23|3448
1748772000000|2025-06-01 10:00:00|399.87|397.87|399.69|397.69|400.56|398.56|398.14|396.14|2638
1748775600000|2025-06-01 11:00:00|399.71|397.71|403.36|401.36|403.85|401.85|399.07|397.07|2569
1748779200000|2025-06-01 12:00:00|403.35|401.35|401.39|399.39|403.7|401.7|399.62|397.62|2933
1748782800000|2025-06-01 13:00:00|401.37|399.37|402.13|400.13|402.46|400.46|400.68|398.68|2748
1748786400000|2025-06-01 14:00:00|402.14|400.14|403.29|401.29|405.79|403.79|402.08|400.08|3623
1748790000000|2025-06-01 15:00:00|403.3|401.3|403.55|401.55|403.72|401.72|401.83|399.83|3249
1748793600000|2025-06-01 16:00:00|403.56|401.56|405.52|403.52|409.08|407.08|403.29|401.29|3548
1748797200000|2025-06-01 17:00:00|405.5|403.5|406.47|404.47|407.46|405.46|405.3|403.3|2580
1748800800000|2025-06-01 18:00:00|406.44|404.44|403.16|401.16|406.45|404.45|400.89|398.89|3543
1748804400000|2025-06-01 19:00:00|403.19|401.19|408.47|403.47|408.85|403.85|402.94|400.94|2579
1748808000000|2025-06-01 20:00:00|408.46|403.46|407.35|402.35|408.71|403.71|407.03|402.03|2257
1748811600000|2025-06-01 21:00:00|407.34|402.34|405.62|403.62|407.37|405.15|405.35|402.22|2040
1748815200000|2025-06-01 22:00:00|405.63|403.63|405.65|403.65|407.08|405.08|405.33|403.33|3105
1748818800000|2025-06-01 23:00:00|405.63|403.63|404.57|402.57|407.2|405.2|404.21|402.21|2267
1748822400000|2025-06-02 00:00:00|404.58|402.58|402.98|400.98|404.71|402.71|402.64|400.64|2925
1748826000000|2025-06-02 01:00:00|403.01|401.01|403.26|401.26|404.66|402.66|402.46|400.46|2517
1748829600000|2025-06-02 02:00:00|403.28|401.28|402.08|400.08|403.76|401.76|402|400|2300
1748833200000|2025-06-02 03:00:00|402.14|400.14|400.41|398.41|402.17|400.17|399.19|397.19|2453
1748836800000|2025-06-02 04:00:00|400.42|398.42|401.98|399.98|403.01|401.01|400.38|398.38|2018
1748840400000|2025-06-02 05:00:00|401.99|399.99|404.22|402.22|404.25|402.25|401.63|399.63|2330
1748844000000|2025-06-02 06:00:00|404.23|402.23|405.87|403.87|406.64|404.64|403.48|401.48|2498
1748847600000|2025-06-02 07:00:00|405.86|403.86|406.29|404.29|407.32|405.32|405.09|403.09|2382
1748851200000|2025-06-02 08:00:00|406.3|404.3|407.28|405.18|408.5|406.5|406.1|404.1|2414
1748854800000|2025-06-02 09:00:00|407.27|405.17|404.05|401.95|407.3|405.2|403.31|401.21|2992
1748858400000|2025-06-02 10:00:00|404.06|401.96|403.5|401.4|405.66|403.56|403.17|401.07|2702
1748862000000|2025-06-02 11:00:00|403.45|401.35|401.62|399.52|403.52|401.42|401.15|399.05|2841
1748865600000|2025-06-02 12:00:00|401.61|399.51|403.61|401.51|403.78|401.68|401.54|399.44|3098
1748869200000|2025-06-02 13:00:00|403.62|401.52|401.27|399.17|403.79|401.69|400.68|398.58|3349
1748872800000|2025-06-02 14:00:00|401.06|398.96|400.71|398.61|402.74|400.64|400.05|397.95|3575
1748876400000|2025-06-02 15:00:00|400.74|398.64|401.4|399.3|402.21|400.11|398.85|396.75|3188
1748880000000|2025-06-02 16:00:00|401.41|399.31|401.11|399.01|401.63|399.53|399.13|397.03|2626
1748883600000|2025-06-02 17:00:00|401.18|399.08|401.1|399|401.95|399.85|399.77|397.67|2716
1748887200000|2025-06-02 18:00:00|401.09|398.99|400.07|397.97|403.99|401.89|399.86|397.76|2609
1748890800000|2025-06-02 19:00:00|400.09|397.99|399.88|397.78|401.5|399.4|398.26|396.16|2604
1748894400000|2025-06-02 20:00:00|399.89|397.79|400.43|398.33|402.14|400.04|399.78|397.68|2036
1748898000000|2025-06-02 21:00:00|400.44|398.34|402.45|400.35|402.76|400.66|400.37|398.27|2550
1748901600000|2025-06-02 22:00:00|402.46|400.36|403.92|401.82|405.62|403.52|402.46|400.36|3547
1748905200000|2025-06-02 23:00:00|403.93|401.83|404.94|402.84|406.1|404|403.79|401.69|2891
1748908800000|2025-06-03 00:00:00|404.95|402.85|404.42|402.32|406.82|404.72|403.61|401.51|2902
1748912400000|2025-06-03 01:00:00|404.47|402.37|407.3|405.2|407.72|405.62|404.3|402.2|2869
1748916000000|2025-06-03 02:00:00|407.29|405.19|407.08|404.98|408.52|406.42|406.36|404.26|3643
1748919600000|2025-06-03 03:00:00|407.07|404.97|404.39|402.29|407.07|404.97|403.45|401.35|4032
1748923200000|2025-06-03 04:00:00|404.41|402.31|404.82|402.72|406.17|404.07|404.12|402.02|3000
1748926800000|2025-06-03 05:00:00|404.85|402.75|406.26|404.16|406.91|404.81|404.61|402.51|2716
1748930400000|2025-06-03 06:00:00|406.25|404.15|405.82|403.72|406.88|404.78|404.94|402.84|2249
1748934000000|2025-06-03 07:00:00|405.81|403.71|404.59|402.49|406.22|404.12|403.78|401.68|2844
1748937600000|2025-06-03 08:00:00|404.54|402.44|402.55|400.45|404.89|402.79|401.01|398.91|2629
1748941200000|2025-06-03 09:00:00|402.56|400.46|403.65|401.55|404.13|402.03|401.41|399.31|2521
1748944800000|2025-06-03 10:00:00|403.66|401.56|404.45|402.35|404.77|402.67|402.67|400.57|2915
1748948400000|2025-06-03 11:00:00|404.46|402.36|403.71|401.61|405.57|403.47|403.23|401.13|2363
1748952000000|2025-06-03 12:00:00|403.79|401.69|405.21|403.11|406.09|403.99|403.01|400.91|2433
1748955600000|2025-06-03 13:00:00|405.22|403.12|405.71|403.61|407.02|404.92|404|401.9|3786
1748959200000|2025-06-03 14:00:00|405.72|403.62|408.47|406.37|408.59|406.49|403.95|401.85|3558
1748962800000|2025-06-03 15:00:00|408.48|406.38|409.18|407.08|410.43|408.33|407.41|405.31|3296
1748966400000|2025-06-03 16:00:00|409.19|407.09|407.63|405.53|409.6|407.5|406.87|404.77|3030
1748970000000|2025-06-03 17:00:00|407.5|405.4|407.76|405.66|408.38|406.28|407.28|405.18|1931
1748973600000|2025-06-03 18:00:00|407.77|405.67|406.88|404.78|407.85|405.75|405.29|403.19|2492
1748977200000|2025-06-03 19:00:00|406.89|404.79|406.75|404.65|408.08|405.98|406.27|404.17|1779
1748980800000|2025-06-03 20:00:00|406.67|404.57|404.25|402.15|407.02|404.92|401.96|399.86|2507
1748984400000|2025-06-03 21:00:00|404.26|402.16|403.23|401.13|405|402.9|401.7|399.6|2352
1748988000000|2025-06-03 22:00:00|403.24|401.14|405.41|403.31|405.94|403.84|402.62|400.52|2516
1748991600000|2025-06-03 23:00:00|405.42|403.32|402.17|400.07|405.49|403.39|401.65|399.55|2131
1748995200000|2025-06-04 00:00:00|402.13|400.03|404.82|402.72|404.89|402.79|401.73|399.63|2713
1748998800000|2025-06-04 01:00:00|404.84|402.74|404.88|402.78|406.19|404.09|404.6|402.5|2245
1749002400000|2025-06-04 02:00:00|404.9|402.8|404.25|402.15|406.01|403.91|404.17|402.07|2071
1749006000000|2025-06-04 03:00:00|404.26|402.16|405.37|403.27|406.16|404.06|404.21|402.11|2042
1749009600000|2025-06-04 04:00:00|405.36|403.26|405.61|403.51|406.21|404.11|405.14|403.04|1896
1749013200000|2025-06-04 05:00:00|405.6|403.5|404.32|402.22|406.53|404.43|404.1|402|1995
1749016800000|2025-06-04 06:00:00|404.41|402.31|404.76|402.66|405.29|403.19|404.01|401.91|1459
1749020400000|2025-06-04 07:00:00|404.77|402.67|404.88|402.78|405.76|403.66|404.12|402.02|2021
1749024000000|2025-06-04 08:00:00|404.96|402.86|406.76|404.66|407.46|405.36|404.86|402.76|1747
1749027600000|2025-06-04 09:00:00|406.74|404.64|409.73|407.63|410.06|407.96|406.55|404.45|2624
1749031200000|2025-06-04 10:00:00|409.78|407.68|410.71|408.61|412.03|409.93|409.03|406.93|2646
1749034800000|2025-06-04 11:00:00|410.7|408.6|407.06|404.96|411.21|409.11|406.87|404.77|3282
1749038400000|2025-06-04 12:00:00|407.05|404.95|404.92|402.82|407.89|405.79|404.87|402.77|3003
1749042000000|2025-06-04 13:00:00|404.86|402.76|404.26|402.16|406.84|404.74|403.78|401.68|3634
1749045600000|2025-06-04 14:00:00|404.25|402.15|406.79|404.69|406.99|404.89|402.07|399.97|3529
1749049200000|2025-06-04 15:00:00|406.77|404.67|406.59|404.49|408.52|406.42|406.36|404.26|3709
1749052800000|2025-06-04 16:00:00|406.62|404.52|408.54|406.44|408.69|406.59|406.39|404.29|2923
1749056400000|2025-06-04 17:00:00|408.53|406.43|409.21|407.11|409.56|407.46|407.36|405.26|3124
1749060000000|2025-06-04 18:00:00|409.22|407.12|408.59|406.49|410.78|408.68|408.32|406.22|2662
1749063600000|2025-06-04 19:00:00|408.52|406.42|407.04|404.94|409.65|407.55|406.99|404.89|2897
1749067200000|2025-06-04 20:00:00|407.03|404.93|401.98|399.88|407.21|405.11|401.68|399.58|3421
1749070800000|2025-06-04 21:00:00|401.97|399.87|402.21|400.11|404.03|401.93|398.19|396.09|3244
1749074400000|2025-06-04 22:00:00|402.2|400.1|402.47|400.37|404.05|401.95|400.73|398.63|2891
1749078000000|2025-06-04 23:00:00|402.46|400.36|401.52|399.42|403.62|401.52|400.78|398.68|3071
1749081600000|2025-06-05 00:00:00|401.53|399.43|403.44|401.34|403.98|401.88|400.84|398.74|3259
1749085200000|2025-06-05 01:00:00|403.45|401.35|400.52|398.42|404.02|401.92|399.61|397.51|2571
1749088800000|2025-06-05 02:00:00|400.51|398.41|402.62|400.52|404.19|402.09|400.51|398.41|2722
1749092400000|2025-06-05 03:00:00|402.61|400.51|403.32|401.22|403.75|401.65|401.91|399.81|3087
1749096000000|2025-06-05 04:00:00|403.31|401.21|405.55|403.45|406.27|404.17|403.1|401|2803
1749099600000|2025-06-05 05:00:00|405.6|403.5|402.37|400.27|406.15|404.05|401.42|399.32|2940
1749103200000|2025-06-05 06:00:00|402.36|400.26|403.03|400.93|405.23|403.13|402.16|400.06|2934
1749106800000|2025-06-05 07:00:00|403.04|400.94|402.08|399.98|405.37|403.27|401.68|399.58|2542
1749110400000|2025-06-05 08:00:00|402.1|400|400.88|398.78|402.78|400.68|400.16|398.06|2852
1749114000000|2025-06-05 09:00:00|400.89|398.79|401.63|399.53|402.52|400.42|400.04|397.94|2023
1749117600000|2025-06-05 10:00:00|401.67|399.57|399.74|397.64|402.51|400.41|397.72|395.62|2592
1749121200000|2025-06-05 11:00:00|399.75|397.65|401.93|399.83|402.3|400.2|399.08|396.98|2782
1749124800000|2025-06-05 12:00:00|401.92|399.82|404.96|402.86|405.86|403.76|401.35|399.25|3369
1749128400000|2025-06-05 13:00:00|405|402.9|400.17|398.07|406.07|403.97|399.8|397.7|3956
1749132000000|2025-06-05 14:00:00|400.16|398.06|402.52|400.42|404.1|402|397.55|395.45|4504
1749135600000|2025-06-05 15:00:00|402.51|400.41|404.14|402.04|405.6|403.5|401.39|399.29|3008
1749139200000|2025-06-05 16:00:00|404.19|402.09|399.32|397.22|404.79|402.69|398.87|396.77|4174
1749142800000|2025-06-05 17:00:00|399.31|397.21|400.96|398.86|401.57|399.47|398.96|396.86|3891
1749146400000|2025-06-05 18:00:00|400.97|398.87|400.95|398.85|401.92|399.82|396.89|394.79|3801
1749150000000|2025-06-05 19:00:00|400.97|398.87|393.3|391.2|401.5|399.4|390.46|388.36|4745
1749153600000|2025-06-05 20:00:00|393.36|391.26|379.98|377.88|394.54|392.44|379.57|377.47|5545
1749157200000|2025-06-05 21:00:00|379.91|377.81|385.66|383.56|386.79|384.69|378.92|376.82|4676
1749160800000|2025-06-05 22:00:00|385.63|383.53|385.27|383.17|386.41|384.31|382.28|380.18|4209
1749164400000|2025-06-05 23:00:00|385.28|383.18|386.45|384.35|388.77|386.67|385.14|383.04|4303
1749168000000|2025-06-06 00:00:00|386.44|384.34|385.12|383.02|387.82|385.72|384.11|382.01|4136
1749171600000|2025-06-06 01:00:00|385.13|383.03|384.28|382.18|385.79|383.69|383.38|381.28|2903
1749175200000|2025-06-06 02:00:00|384.29|382.19|384.91|382.81|385.25|383.15|381.71|379.61|2326
1749178800000|2025-06-06 03:00:00|384.92|382.82|385.76|383.66|385.77|383.67|382.62|380.52|2335
1749182400000|2025-06-06 04:00:00|385.77|383.67|386.56|384.46|387.62|385.52|384.46|382.36|1515
1749186000000|2025-06-06 05:00:00|386.57|384.47|388.4|386.3|388.45|386.35|386.54|384.44|1280
1749189600000|2025-06-06 06:00:00|388.34|386.24|387.25|385.15|389.72|387.62|387.16|385.06|1537
1749193200000|2025-06-06 07:00:00|387.26|385.16|387.66|385.56|388.33|386.23|386.22|384.12|1633
1749196800000|2025-06-06 08:00:00|387.61|385.51|388.49|386.39|389.17|387.07|387.29|385.19|1621
1749200400000|2025-06-06 09:00:00|388.48|386.38|386.63|384.53|389.06|386.96|386.63|384.53|1879
1749204000000|2025-06-06 10:00:00|386.64|384.54|385.43|383.33|387.88|385.78|384.94|382.84|1884
1749207600000|2025-06-06 11:00:00|385.41|383.31|387.2|385.1|387.37|385.27|385.4|383.3|1608
1749211200000|2025-06-06 12:00:00|387.21|385.11|388.27|386.17|390.09|387.99|386.81|384.71|2314
1749214800000|2025-06-06 13:00:00|388.26|386.16|390.78|388.68|392.18|390.08|388.05|385.95|2966
1749218400000|2025-06-06 14:00:00|390.79|388.69|395.58|393.48|395.59|393.49|390.69|388.59|3579
1749222000000|2025-06-06 15:00:00|395.57|393.47|396.12|394.02|397.08|394.98|393.19|391.09|3693
1749225600000|2025-06-06 16:00:00|396.11|394.01|393.76|391.66|396.31|394.21|393.01|390.91|3324
1749229200000|2025-06-06 17:00:00|393.78|391.68|399.43|397.33|399.68|397.58|393.36|391.26|3183
1749232800000|2025-06-06 18:00:00|399.54|397.44|396.62|394.52|400.86|398.76|395.15|393.05|3461
1749236400000|2025-06-06 19:00:00|396.61|394.51|397.92|395.82|398.5|396.4|396.58|394.48|3063
1749240000000|2025-06-06 20:00:00|397.97|395.87|399.47|397.37|400.64|398.54|397.12|395.02|2917
1749279600000|2025-06-07 07:00:00|401.12|399.02|407.88|405.78|408.94|406.84|400.12|398.02|3399
1749283200000|2025-06-07 08:00:00|407.89|405.79|408.02|405.92|411.64|409.54|405.2|403.1|3305
1749286800000|2025-06-07 09:00:00|408.01|405.91|408.36|406.26|409.9|407.8|406.73|404.63|2734
1749290400000|2025-06-07 10:00:00|408.38|406.28|409.21|407.11|410.26|408.16|407.58|405.48|2692
1749294000000|2025-06-07 11:00:00|409.2|407.1|410.59|408.49|410.66|408.56|407.89|405.79|2947
1749297600000|2025-06-07 12:00:00|410.58|408.48|411.07|408.97|412.84|410.74|409.5|407.4|3008
1749301200000|2025-06-07 13:00:00|410.98|408.88|410.4|408.3|411.29|409.19|407.78|405.68|3073
1749304800000|2025-06-07 14:00:00|410.41|408.31|409.98|407.88|411|408.9|409.59|407.49|3048
1749308400000|2025-06-07 15:00:00|409.92|407.82|410.37|408.27|412.03|409.93|408.8|406.7|3018
1749312000000|2025-06-07 16:00:00|410.36|408.26|410.81|408.71|412.7|410.6|410.34|408.24|2980
1749315600000|2025-06-07 17:00:00|410.82|408.72|409.89|407.79|411.44|409.34|409.65|407.55|2823
1749319200000|2025-06-07 18:00:00|409.88|407.78|408.55|406.45|410.91|408.81|407.02|404.92|2848
1749322800000|2025-06-07 19:00:00|408.54|406.44|408.4|406.3|409.35|407.25|408.1|406|2549
1749326400000|2025-06-07 20:00:00|408.39|406.29|408.22|406.12|409.19|407.09|407.66|405.56|2486
1749330000000|2025-06-07 21:00:00|408.21|406.11|410.55|408.45|411.19|409.09|407.65|405.55|2396
1749333600000|2025-06-07 22:00:00|410.61|408.51|409.87|407.77|411.33|409.23|409.82|407.72|1595
1749337200000|2025-06-07 23:00:00|410.03|407.93|410.62|408.52|411.1|409|409.77|407.67|1269
1749340800000|2025-06-08 00:00:00|410.63|408.53|411.54|409.44|412.77|410.67|410.14|408.04|1558
1749344400000|2025-06-08 01:00:00|411.53|409.43|411.4|409.3|411.7|409.6|410.36|408.26|1388
1749348000000|2025-06-08 02:00:00|411.34|409.24|411.65|409.55|412.55|410.45|410.92|408.82|1630
1749351600000|2025-06-08 03:00:00|411.68|409.58|409.92|407.82|411.84|409.74|408.7|406.6|1674
1749355200000|2025-06-08 04:00:00|409.93|407.83|408.64|406.54|410.19|408.09|408.32|406.22|1595
1749358800000|2025-06-08 05:00:00|408.65|406.55|407.63|405.53|409.72|407.62|407.5|405.4|1239
1749362400000|2025-06-08 06:00:00|407.62|405.52|409.13|407.03|409.36|407.26|407.61|405.51|1271
1749366000000|2025-06-08 07:00:00|409.14|407.04|410.08|407.98|411.83|409.73|409.11|407.01|2585
1749369600000|2025-06-08 08:00:00|410.07|407.97|410.84|408.74|411.87|409.77|410.07|407.97|2602
1749373200000|2025-06-08 09:00:00|410.83|408.73|410.6|408.5|411.7|409.6|409.5|407.4|2542
1749376800000|2025-06-08 10:00:00|410.62|408.52|413.29|411.19|414.19|412.09|409.93|407.83|2510
1749380400000|2025-06-08 11:00:00|413.25|411.15|416.21|414.11|416.91|414.81|412.71|410.61|2958
1749384000000|2025-06-08 12:00:00|416.19|414.09|416.84|414.74|417.72|415.62|414.88|412.78|2708
1749387600000|2025-06-08 13:00:00|416.85|414.75|416.7|414.6|418.03|415.93|413.67|411.57|3366
1749391200000|2025-06-08 14:00:00|416.84|414.74|418.66|416.56|418.68|416.58|415.31|413.21|2796
1749394800000|2025-06-08 15:00:00|418.67|416.57|419.04|416.94|419.53|417.43|417.62|415.52|2837
1749398400000|2025-06-08 16:00:00|419.03|416.93|419.03|416.93|420.83|418.73|418.22|416.12|2804
1749402000000|2025-06-08 17:00:00|419|416.9|417.13|415.03|419.23|417.13|416.82|414.72|2521
1749405600000|2025-06-08 18:00:00|417.12|415.02|415.74|413.64|417.87|415.77|415.72|413.62|2286
1749409200000|2025-06-08 19:00:00|415.72|413.62|418.3|413.2|418.91|415.32|415.59|413.05|1628
1749412800000|2025-06-08 20:00:00|418.29|413.19|417.79|412.69|418.4|413.3|417.69|412.59|1225
1749416400000|2025-06-08 21:00:00|417.76|412.66|415.39|413.29|417.76|414.4|414.87|412.51|1175
1749420000000|2025-06-08 22:00:00|415.38|413.28|413.9|411.8|415.56|413.46|413.51|411.41|2441
1749423600000|2025-06-08 23:00:00|413.76|411.66|412.01|409.91|414.03|411.93|411.74|409.64|2493
1749427200000|2025-06-09 00:00:00|412.13|410.03|413.13|411.03|414.84|412.74|411.8|409.7|2657
1749430800000|2025-06-09 01:00:00|413.09|410.99|415.01|412.91|416.07|413.97|412.46|410.36|2510
1749434400000|2025-06-09 02:00:00|415.02|412.92|417.14|415.04|418.62|416.52|414.95|412.85|2172
1749438000000|2025-06-09 03:00:00|417.09|414.99|415.65|413.55|417.44|415.34|414.08|411.98|1969
1749441600000|2025-06-09 04:00:00|415.56|413.46|415.35|413.25|415.67|413.57|414.45|412.35|1465
1749445200000|2025-06-09 05:00:00|415.3|413.2|414.94|412.84|416.34|414.24|413.34|411.24|2000
1749448800000|2025-06-09 06:00:00|414.93|412.83|418.65|416.55|419.16|417.06|414.1|412|2691
1749452400000|2025-06-09 07:00:00|418.66|416.56|416.41|414.31|418.69|416.59|415.9|413.8|3586
1749456000000|2025-06-09 08:00:00|416.43|414.33|418.64|416.54|420.91|418.81|416.43|414.33|3196
1749459600000|2025-06-09 09:00:00|418.66|416.56|419.46|417.36|420.62|418.52|417.99|415.89|3277
1749463200000|2025-06-09 10:00:00|419.54|417.44|422.18|420.08|426.3|424.2|419.49|417.39|3952
1749466800000|2025-06-09 11:00:00|422.19|420.09|420.37|418.27|422.63|420.53|420.21|418.11|2409
1749470400000|2025-06-09 12:00:00|420.34|418.24|421.35|419.25|422.46|420.36|419.28|417.18|2378
1749474000000|2025-06-09 13:00:00|421.36|419.26|418.98|416.88|421.41|419.31|417.8|415.7|3184
1749477600000|2025-06-09 14:00:00|418.99|416.89|419.63|417.53|420.37|418.27|418.36|416.26|1997
1749481200000|2025-06-09 15:00:00|419.51|417.41|419.52|417.42|421.12|419.02|418.27|416.17|1907
1749484800000|2025-06-09 16:00:00|419.55|417.45|421.72|419.62|422.47|420.37|419.08|416.98|2472
1749488400000|2025-06-09 17:00:00|421.73|419.63|426.47|424.37|427.64|425.54|421.72|419.62|2785
1749492000000|2025-06-09 18:00:00|426.48|424.38|423.8|421.7|427.32|425.22|422.98|420.88|2629
1749495600000|2025-06-09 19:00:00|423.81|421.71|422.9|420.8|424.52|422.42|422.45|420.35|2034
1749499200000|2025-06-09 20:00:00|422.98|420.88|422.95|420.85|423.78|421.68|422.22|420.12|1526
1749502800000|2025-06-09 21:00:00|422.94|420.84|427.04|424.94|427.74|425.64|422.84|420.74|2758
1749506400000|2025-06-09 22:00:00|427.09|424.99|429.22|427.12|430.95|428.85|427.09|424.99|4186
1749510000000|2025-06-09 23:00:00|429.28|427.18|426.12|424.02|429.46|427.36|426.08|423.98|3331
1749513600000|2025-06-10 00:00:00|426.15|424.05|427.93|425.83|430.2|428.1|422.83|420.73|3905
1749517200000|2025-06-10 01:00:00|427.92|425.82|427.61|425.51|428.42|426.32|426.52|424.42|2874
1749520800000|2025-06-10 02:00:00|427.58|425.48|427.01|424.91|428.41|426.31|424.82|422.72|2622
1749524400000|2025-06-10 03:00:00|427.04|424.94|426.12|424.02|429.43|427.33|424.45|422.35|2695
1749528000000|2025-06-10 04:00:00|426.14|424.04|425.35|423.25|426.88|424.78|424.85|422.75|1721
1749531600000|2025-06-10 05:00:00|425.38|423.28|424.52|422.42|425.65|423.55|422.57|420.47|2942
1749535200000|2025-06-10 06:00:00|424.56|422.46|421.45|419.35|424.65|422.55|420.46|418.36|3017
1749538800000|2025-06-10 07:00:00|421.44|419.34|420.46|418.36|421.62|419.52|419.16|417.06|2706
1749542400000|2025-06-10 08:00:00|420.47|418.37|423.81|421.71|424.33|422.23|419.59|417.49|2171
1749546000000|2025-06-10 09:00:00|423.8|421.7|424.67|422.57|425.06|422.96|422.13|420.03|2628
1749549600000|2025-06-10 10:00:00|424.68|422.58|425.59|423.49|425.97|423.87|422.97|420.87|2405
1749553200000|2025-06-10 11:00:00|425.58|423.48|431.61|429.51|432.64|430.54|424.88|422.78|5124
1749556800000|2025-06-10 12:00:00|431.62|429.52|434.79|432.69|435.17|433.07|430.28|428.18|4496
1749560400000|2025-06-10 13:00:00|434.78|432.68|434.7|432.6|436.18|434.08|429.73|427.63|4687
1749564000000|2025-06-10 14:00:00|434.76|432.66|430.24|428.14|435.95|433.85|430.03|427.93|3937
1749567600000|2025-06-10 15:00:00|430.18|428.08|429.98|427.88|433.46|431.36|426.82|424.72|4633
1749571200000|2025-06-10 16:00:00|429.99|427.89|430.4|428.3|431.61|429.51|428.97|426.87|3608
1749574800000|2025-06-10 17:00:00|430.39|428.29|432.59|430.49|435.86|433.76|430.39|428.29|3618
1749578400000|2025-06-10 18:00:00|432.58|430.48|434.9|432.8|435.1|433|431.21|429.11|3111
1749582000000|2025-06-10 19:00:00|434.91|432.81|437.09|434.99|439.18|437.08|434.91|432.81|3905
1749585600000|2025-06-10 20:00:00|437.05|434.95|438.91|436.81|439.1|437|436.25|434.15|3349
1749589200000|2025-06-10 21:00:00|438.95|436.85|441.3|439.2|444.39|442.29|436|433.9|3858
1749592800000|2025-06-10 22:00:00|441.29|439.19|439.79|437.69|444.54|442.44|437.69|435.59|4265
1749596400000|2025-06-10 23:00:00|439.82|437.72|439.27|437.17|440.21|438.11|438.53|436.43|3739
1749600000000|2025-06-11 00:00:00|439.26|437.16|443.54|441.44|443.82|441.72|437.32|435.22|4419
1749603600000|2025-06-11 01:00:00|443.51|441.41|440.64|438.54|447.13|445.03|438.45|436.35|3632
1749607200000|2025-06-11 02:00:00|440.63|438.53|441.9|439.8|442.45|440.35|438.96|436.86|2521
1749610800000|2025-06-11 03:00:00|441.89|439.79|441.05|438.95|444.22|442.12|440.55|438.45|2633
1749614400000|2025-06-11 04:00:00|441.04|438.94|443.69|441.59|444.27|442.17|440.05|437.95|2618
1749618000000|2025-06-11 05:00:00|443.7|441.6|441.84|439.74|443.7|441.6|441.63|439.53|2426
1749621600000|2025-06-11 06:00:00|441.85|439.75|445.58|443.48|446.3|444.2|441.85|439.75|2881
1749625200000|2025-06-11 07:00:00|445.59|443.49|445.34|443.24|446.42|444.32|443.91|441.81|2740
1749628800000|2025-06-11 08:00:00|445.33|443.23|444.55|442.45|446.5|444.4|444.05|441.95|2984
1749632400000|2025-06-11 09:00:00|444.56|442.46|442.46|440.36|444.81|442.71|441.65|439.55|2624
1749636000000|2025-06-11 10:00:00|442.44|440.34|446.06|443.96|447.98|445.88|438.05|435.95|3287
1749639600000|2025-06-11 11:00:00|445.78|443.68|444.37|442.27|446.19|444.09|443.39|441.29|2697
1749643200000|2025-06-11 12:00:00|444.38|442.28|444.78|442.68|446.4|444.3|443.07|440.97|3227
1749646800000|2025-06-11 13:00:00|444.81|442.71|442.5|440.4|445.63|443.53|442.09|439.99|2971
1749650400000|2025-06-11 14:00:00|442.52|440.42|445.25|443.15|446.4|444.3|441.57|439.47|3003
1749654000000|2025-06-11 15:00:00|445.3|443.2|445.45|443.35|446.34|444.24|444.41|442.31|3360
1749657600000|2025-06-11 16:00:00|445.42|443.32|446.05|443.95|446.82|444.72|443.75|441.65|3207
1749661200000|2025-06-11 17:00:00|446.04|443.94|444.62|442.52|446.57|444.47|444.45|442.35|2971
1749664800000|2025-06-11 18:00:00|444.63|442.53|442.64|440.54|445.56|443.46|442.62|440.52|3754
1749668400000|2025-06-11 19:00:00|442.63|440.53|430.87|428.77|442.77|440.67|429.73|427.63|3876
1749672000000|2025-06-11 20:00:00|430.86|428.76|427.95|425.85|432.74|430.64|427.02|424.92|2556
1749675600000|2025-06-11 21:00:00|427.96|425.86|424.81|422.71|429.29|427.19|423.42|421.32|2646
1749679200000|2025-06-11 22:00:00|424.7|422.6|427.54|425.44|428.32|426.22|423|420.9|4233
1749682800000|2025-06-11 23:00:00|427.58|425.48|429.96|427.86|431.05|428.95|427.46|425.36|3175
1749686400000|2025-06-12 00:00:00|429.9|427.8|429.06|426.96|430.92|428.82|427.68|425.58|3760
1749690000000|2025-06-12 01:00:00|429.04|426.94|428.09|425.99|430.07|427.97|426.47|424.37|3416
1749693600000|2025-06-12 02:00:00|428.1|426|429.42|427.32|429.96|427.86|427.43|425.33|3551
1749697200000|2025-06-12 03:00:00|429.41|427.31|430.82|428.72|432.73|430.63|427.56|425.46|3339
1749700800000|2025-06-12 04:00:00|430.83|428.73|430.32|428.22|431.38|429.28|428.67|426.57|3804
1749704400000|2025-06-12 05:00:00|430.33|428.23|432.88|430.78|433.96|431.86|429.46|427.36|3126
1749708000000|2025-06-12 06:00:00|432.87|430.77|432.07|429.97|433.84|431.74|431.13|429.03|3319
1749711600000|2025-06-12 07:00:00|432.08|429.98|429.98|427.88|432.75|430.65|428.95|426.85|3396
1749715200000|2025-06-12 08:00:00|429.96|427.86|432.47|430.37|433.87|431.77|429.35|427.25|4122
1749718800000|2025-06-12 09:00:00|432.48|430.38|427.72|425.62|437.42|435.32|427.08|424.98|4378
1749722400000|2025-06-12 10:00:00|427.71|425.61|429.39|427.29|429.55|427.45|426.93|424.83|3440
1749726000000|2025-06-12 11:00:00|429.4|427.3|428.34|426.24|429.61|427.51|427.53|425.43|3695
1749729600000|2025-06-12 12:00:00|428.4|426.3|431.02|428.92|432.12|430.02|427.7|425.6|3486
1749733200000|2025-06-12 13:00:00|431.01|428.91|434.31|432.21|434.65|432.55|431.01|428.91|3866
1749736800000|2025-06-12 14:00:00|434.32|432.22|434.29|432.19|435.45|433.35|433.67|431.57|2228
1749740400000|2025-06-12 15:00:00|434.3|432.2|433.59|431.49|436.25|434.15|432.99|430.89|3690
1749744000000|2025-06-12 16:00:00|433.6|431.5|439.81|437.71|439.83|437.73|433.22|431.12|3875
1749747600000|2025-06-12 17:00:00|439.83|437.73|442.11|440.01|442.78|440.68|439.43|437.33|3317
1749751200000|2025-06-12 18:00:00|442.12|440.02|438.15|436.05|442.17|440.07|436.87|434.77|3440
1749754800000|2025-06-12 19:00:00|438.2|436.1|432.84|430.74|439.26|437.16|432.2|430.1|3584
1749758400000|2025-06-12 20:00:00|432.85|430.75|426.92|424.82|433.12|431.02|424.52|422.42|4550
1749762000000|2025-06-12 21:00:00|426.91|424.81|427.76|425.66|432.85|430.75|426.16|424.06|3452
1749765600000|2025-06-12 22:00:00|427.77|425.67|427.98|425.88|430.66|428.56|426.88|424.78|3830
1749769200000|2025-06-12 23:00:00|427.97|425.87|425.24|423.14|428.88|426.78|424.83|422.73|3907
1749772800000|2025-06-13 00:00:00|425.28|423.18|409.58|407.48|425.36|423.26|405.87|403.77|5154
1749776400000|2025-06-13 01:00:00|409.59|407.49|404.47|402.37|409.59|407.49|400.14|398.04|5116
1749780000000|2025-06-13 02:00:00|404.43|402.33|402.15|400.05|404.51|402.41|399.22|397.12|4408
1749783600000|2025-06-13 03:00:00|402.11|400.01|404.94|402.84|406.35|404.25|401.14|399.04|3762
1749787200000|2025-06-13 04:00:00|404.95|402.85|404.85|402.75|404.96|402.86|400.65|398.55|3728
1749790800000|2025-06-13 05:00:00|404.86|402.76|410.28|408.18|412.39|410.29|403.81|401.71|3980
1749794400000|2025-06-13 06:00:00|410.33|408.23|422.29|420.19|424.95|422.85|406.26|404.16|3963
1749798000000|2025-06-13 07:00:00|422.3|420.2|417.41|415.31|422.8|420.7|414.02|411.92|3285
1749801600000|2025-06-13 08:00:00|417.42|415.32|416.1|414|418.87|416.77|413.27|411.17|3110
1749805200000|2025-06-13 09:00:00|416.11|414.01|416.24|414.14|417.23|415.13|415.28|413.18|3421
1749808800000|2025-06-13 10:00:00|416.25|414.15|416.91|414.81|417.96|415.86|415.31|413.21|2204
1749812400000|2025-06-13 11:00:00|416.92|414.82|422.4|420.3|423.52|421.42|414.76|412.66|3035
1749816000000|2025-06-13 12:00:00|422.41|420.31|419.87|417.77|423|420.9|419.38|417.28|2958
1749819600000|2025-06-13 13:00:00|419.84|417.74|421.01|418.91|422.8|420.7|418.58|416.48|3506
1749823200000|2025-06-13 14:00:00|421.15|419.05|422.89|420.79|423.35|421.25|418|415.9|3744
1749826800000|2025-06-13 15:00:00|422.96|420.86|425.52|423.42|427.13|425.03|422.42|420.32|4358
1749830400000|2025-06-13 16:00:00|425.53|423.43|435.46|433.36|437.76|435.66|424.15|422.05|3636
1749834000000|2025-06-13 17:00:00|435.45|433.35|433.69|431.59|435.49|433.39|430.63|428.53|3816
1749837600000|2025-06-13 18:00:00|433.68|431.58|431.75|429.65|434.69|432.59|429.54|427.44|3937
1749841200000|2025-06-13 19:00:00|431.76|429.66|435.36|433.26|436.86|434.76|430.76|428.66|3546
1749844800000|2025-06-13 20:00:00|435.35|433.25|440.89|438.79|440.89|438.79|434.76|432.66|3397
1749884400000|2025-06-14 07:00:00|436.25|434.15|435.28|433.18|436.32|434.22|433.92|431.82|2388
1749888000000|2025-06-14 08:00:00|435.27|433.17|433.05|430.95|440.02|437.92|432|429.9|2946
1749891600000|2025-06-14 09:00:00|433.04|430.94|433.59|431.49|435.16|433.06|432.5|430.4|1909
1749895200000|2025-06-14 10:00:00|433.58|431.48|434.95|432.85|435.03|432.93|432.57|430.47|2370
1749898800000|2025-06-14 11:00:00|434.94|432.84|436.95|434.85|437.86|435.76|434.66|432.56|2855
1749902400000|2025-06-14 12:00:00|436.94|434.84|438.98|436.88|439.8|437.7|435.52|433.42|3045
1749906000000|2025-06-14 13:00:00|438.97|436.87|436|433.9|439.56|437.46|435.8|433.7|2908
1749909600000|2025-06-14 14:00:00|436.02|433.92|434.32|432.22|437.24|435.14|434.14|432.04|2723
1749913200000|2025-06-14 15:00:00|434.35|432.25|433.28|431.18|434.9|432.8|432.56|430.46|3057
1749916800000|2025-06-14 16:00:00|433.23|431.13|428.14|426.04|433.4|431.3|427.03|424.93|3655
1749920400000|2025-06-14 17:00:00|428.08|425.98|425.54|423.44|428.33|426.23|424.51|422.41|2728
1749924000000|2025-06-14 18:00:00|425.51|423.41|426.62|424.52|428.67|426.57|424.84|422.74|4073
1749927600000|2025-06-14 19:00:00|426.65|424.55|425.41|423.31|428.74|426.64|424.59|422.49|3590
1749931200000|2025-06-14 20:00:00|425.4|423.3|424.84|422.74|426.69|424.59|422.32|420.22|3647
1749934800000|2025-06-14 21:00:00|424.85|422.75|431.14|429.04|433.44|431.34|424.11|422.01|2719
1749938400000|2025-06-14 22:00:00|431.13|429.03|433.51|431.41|436.26|434.16|431.13|429.03|2396
1749942000000|2025-06-14 23:00:00|433.52|431.42|432.1|430|433.63|431.53|431.2|429.1|1674
1749945600000|2025-06-15 00:00:00|432.2|430.1|436.15|434.05|436.64|434.54|432.15|430.05|2036
1749949200000|2025-06-15 01:00:00|436.33|434.23|436.91|434.81|437.13|435.03|434.83|432.73|1792
1749952800000|2025-06-15 02:00:00|436.9|434.8|437.23|435.13|438.82|436.72|436.26|434.16|1423
1749956400000|2025-06-15 03:00:00|437.26|435.16|438.22|436.12|438.99|436.89|437.26|435.16|1488
1749960000000|2025-06-15 04:00:00|438.2|436.1|441.88|439.78|442.24|440.14|438.06|435.96|1537
1749963600000|2025-06-15 05:00:00|441.91|439.81|451.57|449.47|452.69|450.59|441.03|438.93|3273
1749967200000|2025-06-15 06:00:00|451.58|449.48|444.23|442.13|452.46|450.36|443.3|441.2|3021
1749970800000|2025-06-15 07:00:00|444.24|442.14|443.2|441.1|444.74|442.64|442.37|440.27|2277
1749974400000|2025-06-15 08:00:00|443.23|441.13|439.48|437.38|443.62|441.52|439.21|437.11|2107
1749978000000|2025-06-15 09:00:00|439.43|437.33|439.29|437.19|440.56|438.46|438.22|436.12|2229
1749981600000|2025-06-15 10:00:00|439.3|437.2|444.4|442.3|445.44|443.34|439.02|436.92|2073
1749985200000|2025-06-15 11:00:00|444.41|442.31|445|442.9|448.74|446.64|443.02|440.92|3418
1749988800000|2025-06-15 12:00:00|445.02|442.92|451.61|449.51|452.31|450.21|443.38|441.28|3556
1749992400000|2025-06-15 13:00:00|451.62|449.52|455.32|453.22|460|457.9|450.37|448.27|4079
1749996000000|2025-06-15 14:00:00|455.36|453.26|460.79|458.69|463.1|461|452.83|450.73|3788
1749999600000|2025-06-15 15:00:00|460.78|458.68|459.59|457.49|461.01|458.91|456.21|454.11|3427
1750003200000|2025-06-15 16:00:00|459.6|457.5|464.54|462.44|465.03|462.93|457.87|455.77|3483
1750006800000|2025-06-15 17:00:00|464.46|462.36|464.02|461.92|464.65|462.55|460.97|458.87|3047
1750010400000|2025-06-15 18:00:00|464.01|461.91|463.65|461.55|465.39|463.29|460.46|458.36|3008
1750014000000|2025-06-15 19:00:00|463.63|461.53|463.95|458.85|470.41|468.31|462.74|457.64|3335
1750017600000|2025-06-15 20:00:00|463.94|458.84|463.66|458.56|465.88|460.78|460.85|455.75|3092
1750021200000|2025-06-15 21:00:00|463.67|458.57|462.26|460.16|464.84|462.74|459.3|457.2|2570
1750024800000|2025-06-15 22:00:00|462.25|460.15|462.2|460.1|466.87|464.77|461.02|458.92|3625
1750028400000|2025-06-15 23:00:00|462.31|460.21|461.48|459.38|463.98|461.88|460.91|458.81|4289
1750032000000|2025-06-16 00:00:00|461.44|459.34|461.13|459.03|465.13|463.03|459.22|457.12|4383
1750035600000|2025-06-16 01:00:00|461.11|459.01|460.9|458.8|461.9|459.8|455.16|453.06|4081
1750039200000|2025-06-16 02:00:00|460.82|458.72|459.62|457.52|463.09|460.99|457.36|455.26|3696
1750042800000|2025-06-16 03:00:00|459.63|457.53|455.44|453.34|459.88|457.78|453.24|451.14|3407
1750046400000|2025-06-16 04:00:00|455.45|453.35|454.91|452.81|459.85|457.75|454.58|452.48|3732
1750050000000|2025-06-16 05:00:00|454.92|452.82|456.99|454.89|458.58|456.48|454.8|452.7|4169
1750053600000|2025-06-16 06:00:00|457.05|454.95|457.15|455.05|459.45|457.35|456.19|454.09|4145
1750057200000|2025-06-16 07:00:00|457.14|455.04|458.84|456.74|458.85|456.75|456.27|454.17|3098
1750060800000|2025-06-16 08:00:00|458.83|456.73|457.1|455|459.44|457.34|456.76|454.66|1932
1750064400000|2025-06-16 09:00:00|457.09|454.99|454.83|452.73|457.14|455.04|454.23|452.13|2595
1750068000000|2025-06-16 10:00:00|454.92|452.82|456.79|454.69|457.11|455.01|452.21|450.11|2643
1750071600000|2025-06-16 11:00:00|456.8|454.7|454.33|452.23|456.86|454.76|453.81|451.71|3081
1750075200000|2025-06-16 12:00:00|454.34|452.24|453.05|450.95|455.33|453.23|452.85|450.75|2616
1750078800000|2025-06-16 13:00:00|453.04|450.94|467.56|465.46|474.83|472.73|452.7|450.6|4064
1750082400000|2025-06-16 14:00:00|467.55|465.45|467.49|465.39|474.96|472.86|465.87|463.77|4517
1750086000000|2025-06-16 15:00:00|467.48|465.38|467.87|465.77|470.01|467.91|466.68|464.58|3934
1750089600000|2025-06-16 16:00:00|467.86|465.76|466.1|464|470.87|468.77|465.68|463.58|3368
1750093200000|2025-06-16 17:00:00|466.04|463.94|468.74|466.64|469.26|467.16|465.4|463.3|3711
1750096800000|2025-06-16 18:00:00|468.73|466.63|468.17|466.07|470.26|468.16|466.77|464.67|3417
1750100400000|2025-06-16 19:00:00|468.18|466.08|474.78|472.68|477.32|475.22|467.52|465.42|3680
1750104000000|2025-06-16 20:00:00|474.77|472.67|471.56|469.46|476.88|474.78|470.36|468.26|3757
1750107600000|2025-06-16 21:00:00|471.57|469.47|473.2|471.1|474.63|472.53|468.55|466.45|2741
1750111200000|2025-06-16 22:00:00|473.21|471.11|469.46|467.36|475.27|473.17|466.62|464.52|4199
1750114800000|2025-06-16 23:00:00|469.47|467.37|464.64|462.54|472.98|470.88|463.36|461.26|4435
1750118400000|2025-06-17 00:00:00|464.65|462.55|471.61|469.51|472.46|470.36|462.22|460.12|4763
1750122000000|2025-06-17 01:00:00|471.64|469.54|473.85|471.75|476.73|474.63|468.49|466.39|4068
1750125600000|2025-06-17 02:00:00|473.74|471.64|477.05|474.95|478.21|476.11|470.54|468.44|3762
1750129200000|2025-06-17 03:00:00|477.03|474.93|481.93|479.83|483.92|481.82|475.83|473.73|3884
1750132800000|2025-06-17 04:00:00|481.92|479.82|480.05|477.95|482.99|480.89|478.39|476.29|3249
1750136400000|2025-06-17 05:00:00|480.11|478.01|478.87|476.77|480.26|478.16|476.47|474.37|3315
1750140000000|2025-06-17 06:00:00|478.82|476.72|476.52|474.42|479.79|477.69|476.14|474.04|3458
1750143600000|2025-06-17 07:00:00|476.57|474.47|477.38|475.28|478.17|476.07|474.84|472.74|3345
1750147200000|2025-06-17 08:00:00|477.37|475.27|473.45|471.35|480.03|477.93|472.52|470.42|3470
1750150800000|2025-06-17 09:00:00|473.5|471.4|470.23|468.13|474.32|472.22|470.18|468.08|3324
1750154400000|2025-06-17 10:00:00|470.24|468.14|469.66|467.56|471.67|469.57|467.25|465.15|4435
1750158000000|2025-06-17 11:00:00|469.62|467.52|466.69|464.59|469.62|467.52|465.37|463.27|4599
1750161600000|2025-06-17 12:00:00|466.71|464.61|463.35|461.25|468.68|466.58|463.35|461.25|3885
1750165200000|2025-06-17 13:00:00|463.32|461.22|463.15|461.05|464.79|462.69|461.45|459.35|4020
1750168800000|2025-06-17 14:00:00|463.25|461.15|469.51|467.41|476.25|474.15|462.16|460.06|4400
1750172400000|2025-06-17 15:00:00|469.47|467.37|464.7|462.6|470.35|468.25|463.94|461.84|5244
1750176000000|2025-06-17 16:00:00|464.69|462.59|458.83|456.73|466.9|464.8|458.29|456.19|4910
1750179600000|2025-06-17 17:00:00|458.84|456.74|464.56|462.46|470.86|468.76|458.03|455.93|4403
1750183200000|2025-06-17 18:00:00|464.54|462.44|469.05|466.95|469.06|466.96|464.12|462.02|4177
1750186800000|2025-06-17 19:00:00|469.09|466.99|474.52|472.42|475.75|473.65|468.65|466.55|4492
1750190400000|2025-06-17 20:00:00|474.51|472.41|472.25|470.15|475.65|473.55|471.7|469.6|3508
1750194000000|2025-06-17 21:00:00|472.26|470.16|469.58|467.48|473.89|471.79|469.53|467.43|3456
1750197600000|2025-06-17 22:00:00|469.61|467.51|466.67|464.57|470.29|468.19|464.76|462.66|4019
1750201200000|2025-06-17 23:00:00|466.7|464.6|464.04|461.94|468.41|466.31|464.01|461.91|3647
1750204800000|2025-06-18 00:00:00|464.06|461.96|465.29|463.19|467.77|465.67|463.65|461.55|4001
1750208400000|2025-06-18 01:00:00|465.3|463.2|475.15|473.05|482.12|480.02|464.68|462.58|4680
1750212000000|2025-06-18 02:00:00|475.28|473.18|475.02|472.92|478.5|476.4|473.15|471.05|3624
1750215600000|2025-06-18 03:00:00|475.03|472.93|476.85|474.75|479.07|476.97|473.51|471.41|3551
1750219200000|2025-06-18 04:00:00|476.86|474.76|477.76|475.66|479.26|477.16|476.23|474.13|3135
1750222800000|2025-06-18 05:00:00|477.77|475.67|477.09|474.99|479.19|477.09|474.56|472.46|3143
1750226400000|2025-06-18 06:00:00|477.07|474.97|471.96|469.86|478.62|476.52|471.87|469.77|2978
1750230000000|2025-06-18 07:00:00|471.97|469.87|471.69|469.59|473.16|471.06|470.03|467.93|2967
1750233600000|2025-06-18 08:00:00|471.68|469.58|469.43|467.33|474.32|472.22|469.01|466.91|3763
1750237200000|2025-06-18 09:00:00|469.41|467.31|470.18|468.08|473.08|470.98|469.3|467.2|3024
1750240800000|2025-06-18 10:00:00|470.19|468.09|466.33|464.23|470.34|468.24|465.7|463.6|3223
1750244400000|2025-06-18 11:00:00|466.3|464.2|470.03|467.93|470.93|468.83|465.06|462.96|3820
1750248000000|2025-06-18 12:00:00|470.04|467.94|465.24|463.14|470.94|468.84|464.75|462.65|3506
1750251600000|2025-06-18 13:00:00|465.23|463.13|465.06|462.96|465.78|463.68|461.22|459.12|3251
1750255200000|2025-06-18 14:00:00|465.07|462.97|465.42|463.32|469.97|467.87|462.34|460.24|3672
1750258800000|2025-06-18 15:00:00|465.41|463.31|465.6|463.5|467.3|465.2|463.33|461.23|3605
1750262400000|2025-06-18 16:00:00|465.67|463.57|461.56|459.46|465.7|463.6|458.64|456.54|3239
1750266000000|2025-06-18 17:00:00|461.49|459.39|462.92|460.82|463.01|460.91|457.92|455.82|3318
1750269600000|2025-06-18 18:00:00|462.91|460.81|458.82|456.72|465.09|462.99|458.8|456.7|3958
1750273200000|2025-06-18 19:00:00|458.81|456.71|458.9|456.8|463.9|461.8|458.28|456.18|3478
1750276800000|2025-06-18 20:00:00|458.91|456.81|463.77|461.67|465.13|463.03|458.63|456.53|2585
1750280400000|2025-06-18 21:00:00|463.57|461.47|468.85|466.75|470.44|468.34|460.99|458.89|3559
1750284000000|2025-06-18 22:00:00|468.84|466.74|461.89|459.79|469.43|467.33|461.3|459.2|3682
1750287600000|2025-06-18 23:00:00|461.92|459.82|461.11|459.01|463.95|461.85|458.94|456.84|2653
1750291200000|2025-06-19 00:00:00|461.1|459|459.28|457.18|461.1|459|454.57|452.47|3247
1750294800000|2025-06-19 01:00:00|459.26|457.16|459.29|457.19|460.17|458.07|455.93|453.83|3000
1750298400000|2025-06-19 02:00:00|459.28|457.18|459.86|457.76|463.1|461|458.37|456.27|2511
1750302000000|2025-06-19 03:00:00|459.85|457.75|460.12|458.02|460.92|458.82|458.61|456.51|1706
1750305600000|2025-06-19 04:00:00|460.17|458.07|463.02|460.92|463.02|460.92|459.18|457.08|1940
1750309200000|2025-06-19 05:00:00|463.01|460.91|463.82|461.72|464.23|462.13|461.4|459.3|2323
1750312800000|2025-06-19 06:00:00|463.87|461.77|462.87|460.77|465.52|463.42|462.01|459.91|2040
1750316400000|2025-06-19 07:00:00|462.86|460.76|459.9|457.8|464.48|462.38|459.8|457.7|2020
1750320000000|2025-06-19 08:00:00|459.92|457.82|460.8|458.7|462.38|460.28|459.15|457.05|3089
1750323600000|2025-06-19 09:00:00|460.85|458.75|464.69|462.59|466.98|464.88|460.85|458.75|2709
1750327200000|2025-06-19 10:00:00|464.58|462.48|462.65|460.55|468.34|466.24|460.95|458.85|2725
1750330800000|2025-06-19 11:00:00|462.48|460.38|466.65|464.55|466.8|464.7|461.87|459.77|2354
1750334400000|2025-06-19 12:00:00|466.66|464.56|471.94|469.84|474.45|472.35|465.96|463.86|3514
1750338000000|2025-06-19 13:00:00|471.95|469.85|480.44|478.34|490.11|488.01|470.12|468.02|4793
1750341600000|2025-06-19 14:00:00|480.45|478.35|485.56|483.46|489.55|487.45|480.34|478.24|4721
1750345200000|2025-06-19 15:00:00|485.55|483.45|485.39|483.29|487.2|485.1|481.15|479.05|4796
1750348800000|2025-06-19 16:00:00|485.34|483.24|483.84|481.74|488.78|486.68|483.61|481.51|4639
1750352400000|2025-06-19 17:00:00|483.85|481.75|494.36|492.26|497.01|494.91|483.56|481.46|4661
1750356000000|2025-06-19 18:00:00|494.35|492.25|496.46|494.36|496.5|494.4|492.65|490.55|5181
1750359600000|2025-06-19 19:00:00|496.47|494.37|496.59|494.49|498.27|496.17|493.52|491.42|4270
1750363200000|2025-06-19 20:00:00|496.62|494.52|496.04|493.94|498.2|496.1|494.43|492.33|4160
1750366800000|2025-06-19 21:00:00|496.05|493.95|492.32|490.22|496.78|494.68|490.86|488.76|4180
1750370400000|2025-06-19 22:00:00|492.33|490.23|500.69|498.59|503.24|501.14|492.32|490.22|4302
1750374000000|2025-06-19 23:00:00|500.68|498.58|498.4|496.3|502.98|500.88|498.33|496.23|4405
1750377600000|2025-06-20 00:00:00|498.41|496.31|498.15|496.05|499.79|497.69|496.04|493.94|4509
1750381200000|2025-06-20 01:00:00|498.16|496.06|500.75|498.65|503.64|501.54|493.11|491.01|4280
1750384800000|2025-06-20 02:00:00|500.76|498.66|496.22|494.12|500.92|498.82|494.79|492.69|4095
1750388400000|2025-06-20 03:00:00|496.21|494.11|492.21|490.11|496.21|494.11|491.12|489.02|4110
1750392000000|2025-06-20 04:00:00|492.27|490.17|491.41|489.31|496.08|493.98|491.41|489.31|4026
1750395600000|2025-06-20 05:00:00|491.42|489.32|493.33|491.23|494.54|492.44|490.73|488.63|4013
1750399200000|2025-06-20 06:00:00|493.32|491.22|493.13|491.03|493.93|491.83|490.92|488.82|3829
1750402800000|2025-06-20 07:00:00|493.08|490.98|491.33|489.23|494.4|492.3|488.36|486.26|4290
1750406400000|2025-06-20 08:00:00|491.32|489.22|494.12|492.02|495.04|492.94|490.9|488.8|4555
1750410000000|2025-06-20 09:00:00|494.13|492.03|490|487.9|496.87|494.77|489.63|487.53|4111
1750413600000|2025-06-20 10:00:00|489.99|487.89|488.15|486.05|491.14|489.04|486.86|484.76|4023
1750417200000|2025-06-20 11:00:00|488.16|486.06|486.96|484.86|488.38|486.28|485.7|483.6|3558
1750420800000|2025-06-20 12:00:00|486.91|484.81|488.46|486.36|490.43|488.33|486.38|484.28|3970
1750424400000|2025-06-20 13:00:00|488.45|486.35|486.37|484.27|488.77|486.67|486.15|484.05|4028
1750428000000|2025-06-20 14:00:00|486.36|484.26|483.26|481.16|489.99|487.89|482.72|480.62|4126
1750431600000|2025-06-20 15:00:00|483.32|481.22|483.1|481|485.83|483.73|482.98|480.88|3246
1750435200000|2025-06-20 16:00:00|483.09|480.99|486.84|484.74|489.23|487.13|482.64|480.54|4012
1750438800000|2025-06-20 17:00:00|486.82|484.72|484.56|482.46|487.9|485.8|477.09|474.99|4426
1750442400000|2025-06-20 18:00:00|484.55|482.45|479.42|477.32|484.55|482.45|478.02|475.92|3733
1750446000000|2025-06-20 19:00:00|479.4|477.3|481.84|479.74|481.99|479.89|478.23|476.13|3035
1750449600000|2025-06-20 20:00:00|481.65|479.55|481.22|479.12|484.38|482.28|479.53|477.43|3301
1750489200000|2025-06-21 07:00:00|474.42|472.32|471.07|468.97|474.94|472.84|470.59|468.49|3355
1750492800000|2025-06-21 08:00:00|471.09|468.99|468.08|465.98|472.17|470.07|467.62|465.52|2538
1750496400000|2025-06-21 09:00:00|468.09|465.99|468.81|466.71|470.71|468.61|467.39|465.29|2553
1750500000000|2025-06-21 10:00:00|468.82|466.72|474.14|472.04|474.16|472.06|468.8|466.7|2240
1750503600000|2025-06-21 11:00:00|474.13|472.03|472.86|470.76|474.44|472.34|472.06|469.96|2028
1750507200000|2025-06-21 12:00:00|472.87|470.77|474.74|472.64|475.3|473.2|471.87|469.77|2471
1750510800000|2025-06-21 13:00:00|474.75|472.65|472|469.9|476.9|474.8|470.66|468.56|3178
1750514400000|2025-06-21 14:00:00|472.01|469.91|473.42|471.32|474.98|472.88|471.12|469.02|3204
1750518000000|2025-06-21 15:00:00|473.43|471.33|472.12|470.02|474.42|472.32|469.63|467.53|2778
1750521600000|2025-06-21 16:00:00|472.11|470.01|475.82|473.72|476.43|474.33|470.62|468.52|2940
1750525200000|2025-06-21 17:00:00|475.83|473.73|476.47|474.37|479.24|477.14|475.02|472.92|3510
1750528800000|2025-06-21 18:00:00|476.46|474.36|473.12|471.02|479.02|476.92|472.56|470.46|3579
1750532400000|2025-06-21 19:00:00|473.11|471.01|470.71|468.61|474.92|472.82|469.81|467.71|3913
1750536000000|2025-06-21 20:00:00|470.72|468.62|477.99|475.89|478.43|476.33|470.19|468.09|3569
1750539600000|2025-06-21 21:00:00|478.03|475.93|464.28|462.18|478.75|476.65|463.99|461.89|4057
1750543200000|2025-06-21 22:00:00|464.27|462.17|465.41|463.31|470.13|468.03|462.64|460.54|4748
1750546800000|2025-06-21 23:00:00|465.42|463.32|468.8|466.7|471.36|469.26|459.86|457.76|4645
1750550400000|2025-06-22 00:00:00|468.96|466.86|469.96|467.86|471.96|469.86|464.18|462.08|4809
1750554000000|2025-06-22 01:00:00|469.97|467.87|462.22|460.12|470.69|468.59|462.01|459.91|4718
1750557600000|2025-06-22 02:00:00|462.23|460.13|467.65|465.55|468.98|466.88|460.77|458.67|4841
1750561200000|2025-06-22 03:00:00|467.64|465.54|465.01|462.91|469.51|467.41|462.02|459.92|4366
1750564800000|2025-06-22 04:00:00|465.02|462.92|467.66|465.56|469.41|467.31|463.96|461.86|3701
1750568400000|2025-06-22 05:00:00|467.65|465.55|464.49|462.39|469.16|467.06|463.33|461.23|3104
1750572000000|2025-06-22 06:00:00|464.5|462.4|461.67|459.57|466.26|464.16|460.35|458.25|2879
1750575600000|2025-06-22 07:00:00|461.69|459.59|460.98|458.88|463.27|461.17|459.67|457.57|4033
1750579200000|2025-06-22 08:00:00|460.99|458.89|466.25|464.15|466.28|464.18|459.64|457.54|3951
1750582800000|2025-06-22 09:00:00|466.33|464.23|464.93|462.83|470.22|468.12|463.56|461.46|4962
1750586400000|2025-06-22 10:00:00|464.92|462.82|465.35|463.25|467.97|465.87|463.6|461.5|4449
1750590000000|2025-06-22 11:00:00|465.34|463.24|465.97|463.87|470.83|468.73|465|462.9|4387
1750593600000|2025-06-22 12:00:00|465.98|463.88|465.73|463.63|468.88|466.78|461.76|459.66|4301
1750597200000|2025-06-22 13:00:00|465.74|463.64|451.84|449.74|466.52|464.42|451.82|449.72|4607
1750600800000|2025-06-22 14:00:00|451.85|449.75|456.37|454.27|458.58|456.48|447.56|445.46|5439
1750604400000|2025-06-22 15:00:00|456.36|454.26|446.81|444.71|458.46|456.36|445.84|443.74|3965
1750608000000|2025-06-22 16:00:00|446.8|444.7|454.05|451.95|454.29|452.19|443.88|441.78|3410
1750611600000|2025-06-22 17:00:00|454.04|451.94|454.08|451.98|458.39|456.29|452.21|450.11|3884
1750615200000|2025-06-22 18:00:00|454.09|451.99|447.65|445.55|454.16|452.06|447.15|445.05|3846
1750618800000|2025-06-22 19:00:00|447.63|445.53|447.59|442.49|449.44|446.75|445.19|442.15|3700
1750622400000|2025-06-22 20:00:00|447.6|442.5|445.78|440.68|448.4|443.3|440.13|435.03|4218
1750626000000|2025-06-22 21:00:00|445.76|440.66|447.26|445.16|450.14|448.04|445.39|440.66|3645
1750629600000|2025-06-22 22:00:00|447.27|445.17|459.54|457.44|460.09|457.99|446.83|444.73|4312
1750633200000|2025-06-22 23:00:00|459.55|457.45|456.12|454.02|460.21|458.11|454.06|451.96|3704
1750636800000|2025-06-23 00:00:00|456.17|454.07|452.73|450.63|458.72|456.62|452.66|450.56|4049
1750640400000|2025-06-23 01:00:00|452.72|450.62|454.43|452.33|454.8|452.7|451.07|448.97|3478
1750644000000|2025-06-23 02:00:00|454.44|452.34|449.29|447.19|454.73|452.63|449.22|447.12|3724
1750647600000|2025-06-23 03:00:00|449.3|447.2|450.6|448.5|450.63|448.53|446.87|444.77|3797
1750651200000|2025-06-23 04:00:00|450.59|448.49|452.31|450.21|454.39|452.29|449.77|447.67|3719
1750654800000|2025-06-23 05:00:00|452.36|450.26|457.61|455.51|459.48|457.38|452.36|450.26|4026
1750658400000|2025-06-23 06:00:00|457.63|455.53|454.89|452.79|459.35|457.25|454.16|452.06|3914
1750662000000|2025-06-23 07:00:00|454.9|452.8|455.24|453.14|457.36|455.26|453.36|451.26|3539
1750665600000|2025-06-23 08:00:00|455.25|453.15|455.19|453.09|457.06|454.96|454.06|451.96|3265
1750669200000|2025-06-23 09:00:00|455.17|453.07|454.23|452.13|455.77|453.67|453.19|451.09|2907
1750672800000|2025-06-23 10:00:00|454.31|452.21|453.72|451.62|454.89|452.79|452.71|450.61|3060
1750676400000|2025-06-23 11:00:00|453.73|451.63|454.57|452.47|454.99|452.89|451.72|449.62|2952
1750680000000|2025-06-23 12:00:00|454.67|452.57|456.74|454.64|459.44|457.34|453.51|451.41|3178
1750683600000|2025-06-23 13:00:00|456.75|454.65|456.87|454.77|458.47|456.37|449.74|447.64|4175
1750687200000|2025-06-23 14:00:00|456.88|454.78|450.51|448.41|459.39|457.29|449.86|447.76|3703
1750690800000|2025-06-23 15:00:00|450.48|448.38|446.29|444.19|452.47|450.37|443.6|441.5|3238
1750694400000|2025-06-23 16:00:00|446.3|444.2|441.87|439.77|446.81|444.71|438.84|436.74|4317
1750698000000|2025-06-23 17:00:00|441.86|439.76|452.82|450.72|453|450.9|441.3|439.2|4358
1750701600000|2025-06-23 18:00:00|452.91|450.81|454.53|452.43|456.45|454.35|452.53|450.43|3464
1750705200000|2025-06-23 19:00:00|454.52|452.42|455.91|453.81|456.97|454.87|453.52|451.42|3286
1750708800000|2025-06-23 20:00:00|455.92|453.82|454.74|452.64|460.5|458.4|453.4|451.3|3605
1750712400000|2025-06-23 21:00:00|454.84|452.74|455.68|453.58|458.18|456.08|454.71|452.61|2734
1750716000000|2025-06-23 22:00:00|455.69|453.59|466.7|464.6|470.63|468.53|455.37|453.27|4726
1750719600000|2025-06-23 23:00:00|466.64|464.54|463.96|461.86|467.03|464.93|463.37|461.27|3415
1750723200000|2025-06-24 00:00:00|463.97|461.87|463.16|461.06|464.78|462.68|460.55|458.45|2874
1750726800000|2025-06-24 01:00:00|463.17|461.07|461.84|459.74|463.29|461.19|459.76|457.66|2622
1750730400000|2025-06-24 02:00:00|461.82|459.72|459.37|457.27|462.63|460.53|457.28|455.18|2631
1750734000000|2025-06-24 03:00:00|459.24|457.14|459.84|457.74|461.37|459.27|458|455.9|1991
1750737600000|2025-06-24 04:00:00|459.82|457.72|460.08|457.98|460.36|458.26|458.05|455.95|2034
1750741200000|2025-06-24 05:00:00|460.09|457.99|463.33|461.23|463.54|461.44|458.24|456.14|3003
1750744800000|2025-06-24 06:00:00|463.48|461.38|461.97|459.87|463.54|461.44|460.47|458.37|2996
1750748400000|2025-06-24 07:00:00|461.95|459.85|455.7|453.6|462.08|459.98|454.88|452.78|3332
1750752000000|2025-06-24 08:00:00|455.71|453.61|460.67|458.57|460.67|458.57|454.95|452.85|3555
1750755600000|2025-06-24 09:00:00|460.66|458.56|463.24|461.14|464.52|462.42|459.52|457.42|3332
1750759200000|2025-06-24 10:00:00|463.22|461.12|464.78|462.68|467.77|465.67|462.92|460.82|3834
1750762800000|2025-06-24 11:00:00|464.79|462.69|466.85|464.75|468.41|466.31|464.11|462.01|3954
1750766400000|2025-06-24 12:00:00|466.84|464.74|464.39|462.29|467.11|465.01|463.4|461.3|3455
1750770000000|2025-06-24 13:00:00|464.38|462.28|462.27|460.17|464.72|462.62|461.65|459.55|3747
1750773600000|2025-06-24 14:00:00|462.23|460.13|457.34|455.24|463.32|461.22|457.3|455.2|3781
1750777200000|2025-06-24 15:00:00|457.33|455.23|450.91|448.81|459.9|457.8|450.88|448.78|4079
1750780800000|2025-06-24 16:00:00|450.9|448.8|455.53|453.43|455.73|453.63|450.2|448.1|4200
1750784400000|2025-06-24 17:00:00|455.52|453.42|453.65|451.55|455.78|453.68|450.96|448.86|4443
1750788000000|2025-06-24 18:00:00|453.66|451.56|452.86|450.76|453.83|451.73|450.43|448.33|2892
1750791600000|2025-06-24 19:00:00|452.87|450.77|452.69|450.59|455.11|453.01|451.33|449.23|3216
1750795200000|2025-06-24 20:00:00|452.63|450.53|457.55|455.45|458.22|456.12|452.2|450.1|2638
1750798800000|2025-06-24 21:00:00|457.56|455.46|454.98|452.88|457.74|455.64|454.6|452.5|2239
1750802400000|2025-06-24 22:00:00|454.97|452.87|454.04|451.94|455.65|453.55|452.89|450.79|2522
1750806000000|2025-06-24 23:00:00|454.03|451.93|455.06|452.96|455.39|453.29|453.66|451.56|2443
1750809600000|2025-06-25 00:00:00|455.07|452.97|466.01|463.91|467.08|464.98|454.61|452.51|3420
1750813200000|2025-06-25 01:00:00|466|463.9|477.23|475.13|494.77|492.67|465.43|463.33|4343
1750816800000|2025-06-25 02:00:00|477.22|475.12|474.88|472.78|480.16|478.06|473.59|471.49|2734
1750820400000|2025-06-25 03:00:00|474.79|472.69|473.06|470.96|475.5|473.4|471.37|469.27|2452
1750824000000|2025-06-25 04:00:00|473.05|470.95|474.35|472.25|476.01|473.91|472.17|470.07|2900
1750827600000|2025-06-25 05:00:00|474.34|472.24|474.28|472.18|476.18|474.08|470.42|468.32|2686
1750831200000|2025-06-25 06:00:00|474.29|472.19|479.9|477.8|482.04|479.94|474.29|472.19|2960
1750834800000|2025-06-25 07:00:00|479.91|477.81|482.19|480.09|483.37|481.27|479.88|477.78|3194
1750838400000|2025-06-25 08:00:00|482.31|480.21|480.68|478.58|484.56|482.46|477.84|475.74|3987
1750842000000|2025-06-25 09:00:00|480.67|478.57|477.91|475.81|482.51|480.41|477.35|475.25|3604
1750845600000|2025-06-25 10:00:00|478.19|476.09|481.74|479.64|481.93|479.83|477.32|475.22|3080
1750849200000|2025-06-25 11:00:00|481.71|479.61|480.8|478.7|481.91|479.81|477.27|475.17|3400
1750852800000|2025-06-25 12:00:00|480.79|478.69|478.82|476.72|483.24|481.14|478.56|476.46|3289
1750856400000|2025-06-25 13:00:00|478.81|476.71|481.35|479.25|483.63|481.53|478.29|476.19|4057
1750860000000|2025-06-25 14:00:00|481.33|479.23|482.45|480.35|483.71|481.61|475.85|473.75|3922
1750863600000|2025-06-25 15:00:00|482.46|480.36|481.97|479.87|483.22|481.12|480.11|478.01|3212
1750867200000|2025-06-25 16:00:00|481.96|479.86|484.23|482.13|486.29|484.19|481.85|479.75|3416
1750870800000|2025-06-25 17:00:00|484.22|482.12|482.95|480.85|486.05|483.95|481.81|479.71|3504
1750874400000|2025-06-25 18:00:00|482.96|480.86|483.18|481.08|484.72|482.62|481.17|479.07|2838
1750878000000|2025-06-25 19:00:00|483.19|481.09|487.52|485.42|488.13|486.03|482.49|480.39|3183
1750881600000|2025-06-25 20:00:00|487.53|485.43|490.09|487.99|490.59|488.49|486.17|484.07|3090
1750885200000|2025-06-25 21:00:00|490.1|488|485.24|483.14|495.72|493.62|484.91|482.81|3057
1750888800000|2025-06-25 22:00:00|485.23|483.13|483.58|481.48|487.79|485.69|483.46|481.36|2694
1750892400000|2025-06-25 23:00:00|483.55|481.45|484.04|481.94|485.16|483.06|482.25|480.15|2592
1750896000000|2025-06-26 00:00:00|484|481.9|485.1|483|488.88|486.78|482.81|480.71|3169
1750899600000|2025-06-26 01:00:00|485.11|483.01|485.39|483.29|488.24|486.14|483.19|481.09|3481
1750903200000|2025-06-26 02:00:00|485.4|483.3|486.52|484.42|486.99|484.89|483.22|481.12|2931
1750906800000|2025-06-26 03:00:00|486.5|484.4|492.05|489.95|492.39|490.29|486.19|484.09|3048
1750910400000|2025-06-26 04:00:00|492.06|489.96|496.27|494.17|497.47|495.37|489.25|487.15|3379
1750914000000|2025-06-26 05:00:00|496.26|494.16|500.48|498.38|501.42|499.32|494.91|492.81|3874
1750917600000|2025-06-26 06:00:00|500.49|498.39|501|498.9|505.62|503.52|499.44|497.34|3615
1750921200000|2025-06-26 07:00:00|500.84|498.74|500.9|498.8|507.62|505.52|500.01|497.91|3158
1750924800000|2025-06-26 08:00:00|500.89|498.79|503.58|501.48|507.1|505|500.71|498.61|3248
1750928400000|2025-06-26 09:00:00|503.61|501.51|497.88|495.78|503.77|501.67|497.23|495.13|3341
1750932000000|2025-06-26 10:00:00|497.87|495.77|498.02|495.92|500.1|498|497.08|494.98|2873
1750935600000|2025-06-26 11:00:00|498.06|495.96|495.7|493.6|498.06|495.96|494.5|492.4|3035
1750939200000|2025-06-26 12:00:00|495.87|493.77|496.44|494.34|500.76|498.66|495.05|492.95|3335
1750942800000|2025-06-26 13:00:00|496.54|494.44|493.11|491.01|497.25|495.15|491.93|489.83|3430
1750946400000|2025-06-26 14:00:00|493.1|491|493.3|491.2|496.47|494.37|490.64|488.54|3717
1750950000000|2025-06-26 15:00:00|493.32|491.22|492.5|490.4|494.44|492.34|488.04|485.94|3804
1750953600000|2025-06-26 16:00:00|492.49|490.39|493.08|490.98|494.25|492.15|491.7|489.6|3146
1750957200000|2025-06-26 17:00:00|493.09|490.99|493.23|491.13|495.83|493.73|492.98|490.88|2926
1750960800000|2025-06-26 18:00:00|493.21|491.11|493.37|491.27|495.12|493.02|491.43|489.33|2979
1750964400000|2025-06-26 19:00:00|493.36|491.26|492.73|490.63|494.68|492.58|492|489.9|2554
1750968000000|2025-06-26 20:00:00|492.72|490.62|495.28|493.18|495.93|493.83|492.48|490.38|2790
1750971600000|2025-06-26 21:00:00|495.29|493.19|490.95|488.85|495.9|493.8|489.25|487.15|2979
1750975200000|2025-06-26 22:00:00|490.8|488.7|490|487.9|492.34|490.24|489.35|487.25|2663
1750978800000|2025-06-26 23:00:00|490.03|487.93|490.38|488.28|492.33|490.23|489.06|486.96|2251
1750982400000|2025-06-27 00:00:00|490.39|488.29|486.6|484.5|494.61|492.51|486.24|484.14|2801
1750986000000|2025-06-27 01:00:00|486.59|484.49|492.38|490.28|492.82|490.72|485.32|483.22|2923
1750989600000|2025-06-27 02:00:00|492.39|490.29|494.16|492.06|494.48|492.38|491.74|489.64|2609
1750993200000|2025-06-27 03:00:00|494.15|492.05|496.79|494.69|499.59|497.49|494.15|492.05|3045
1750996800000|2025-06-27 04:00:00|496.8|494.7|496.13|494.03|497.48|495.38|495.53|493.43|2129
1751000400000|2025-06-27 05:00:00|495.94|493.84|494.37|492.27|496.24|494.14|492.97|490.87|2364
1751004000000|2025-06-27 06:00:00|494.38|492.28|502.67|500.57|503.42|501.32|494.29|492.19|2863
1751007600000|2025-06-27 07:00:00|502.66|500.56|499.45|497.35|506.48|504.38|498.44|496.34|3901
1751011200000|2025-06-27 08:00:00|499.46|497.36|499|496.9|500.92|498.82|497.59|495.49|3276
1751014800000|2025-06-27 09:00:00|498.59|496.49|497.96|495.86|499.13|497.03|497.42|495.32|1760
1751018400000|2025-06-27 10:00:00|498.07|495.97|497.43|495.33|499.13|497.03|496.04|493.94|2609
1751022000000|2025-06-27 11:00:00|497.44|495.34|496.75|494.65|498.81|496.71|495.53|493.43|2680
1751025600000|2025-06-27 12:00:00|496.85|494.75|492.32|490.22|497|494.9|491.33|489.23|3331
1751029200000|2025-06-27 13:00:00|492.31|490.21|491.34|489.24|494.69|492.59|490.71|488.61|4030
1751032800000|2025-06-27 14:00:00|491.19|489.09|493.48|491.38|493.64|491.54|490.84|488.74|3595
1751036400000|2025-06-27 15:00:00|493.49|491.39|500.94|498.84|502.43|500.33|493.11|491.01|4079
1751040000000|2025-06-27 16:00:00|501.04|498.94|508.8|506.7|510.95|508.85|499.88|497.78|4291
1751043600000|2025-06-27 17:00:00|508.79|506.69|505.12|503.02|509.26|507.16|502.87|500.77|4449
1751047200000|2025-06-27 18:00:00|505.11|503.01|503.34|501.24|505.5|503.4|501.87|499.77|4910
1751050800000|2025-06-27 19:00:00|503.3|501.2|502.25|500.15|505.84|503.74|502.22|500.12|3653
1751054400000|2025-06-27 20:00:00|502.24|500.14|506.86|504.76|508.1|506|501.98|499.88|2270
1751094000000|2025-06-28 07:00:00|499.4|497.3|498.31|496.21|500.2|498.1|497.88|495.78|3120
1751097600000|2025-06-28 08:00:00|498.32|496.22|498.92|496.82|499.28|497.18|497.45|495.35|2532
1751101200000|2025-06-28 09:00:00|498.91|496.81|497.53|495.43|500.64|498.54|497.53|495.43|2831
1751104800000|2025-06-28 10:00:00|497.54|495.44|497.01|494.91|498.35|496.25|496.53|494.43|3449
1751108400000|2025-06-28 11:00:00|497|494.9|496.44|494.34|497.01|494.91|495.84|493.74|2844
1751112000000|2025-06-28 12:00:00|496.43|494.33|495.26|493.16|496.53|494.43|494.89|492.79|2069
1751115600000|2025-06-28 13:00:00|495.22|493.12|493.36|491.26|495.95|493.85|492.91|490.81|2753
1751119200000|2025-06-28 14:00:00|493.12|491.02|491.2|489.1|494.62|492.52|490|487.9|3417
1751122800000|2025-06-28 15:00:00|491.21|489.11|490.52|488.42|492.08|489.98|489.96|487.86|3154
1751126400000|2025-06-28 16:00:00|490.51|488.41|490.92|488.82|492.98|490.88|488.29|486.19|3568
1751130000000|2025-06-28 17:00:00|490.91|488.81|491.79|489.69|495.02|492.92|490.73|488.63|3854
1751133600000|2025-06-28 18:00:00|491.8|489.7|491.13|489.03|492.45|490.35|489.62|487.52|3337
1751137200000|2025-06-28 19:00:00|491.12|489.02|491.84|489.74|492.62|490.52|490.01|487.91|2609
1751140800000|2025-06-28 20:00:00|491.8|489.7|493.41|491.31|493.79|491.69|491.61|489.51|2556
1751144400000|2025-06-28 21:00:00|493.42|491.32|491.88|489.78|494|491.9|491.72|489.62|1951
1751148000000|2025-06-28 22:00:00|491.9|489.8|493.68|491.58|493.9|491.8|491.68|489.58|2350
1751151600000|2025-06-28 23:00:00|493.7|491.6|492.38|490.28|494.27|492.17|492.38|490.28|2336
1751155200000|2025-06-29 00:00:00|492.27|490.17|490.28|488.18|492.47|490.37|489.77|487.67|2396
1751158800000|2025-06-29 01:00:00|490.22|488.12|494.12|492.02|494.88|492.78|490.2|488.1|3248
1751162400000|2025-06-29 02:00:00|494.11|492.01|494.44|492.34|496.33|494.23|492.77|490.67|3298
1751166000000|2025-06-29 03:00:00|494.45|492.35|493.25|491.15|494.48|492.38|491.64|489.54|2408
1751169600000|2025-06-29 04:00:00|493.26|491.16|493.42|491.32|493.96|491.86|490.96|488.86|3494
1751173200000|2025-06-29 05:00:00|493.43|491.33|494.47|492.37|495.92|493.82|493.24|491.14|3224
1751176800000|2025-06-29 06:00:00|494.46|492.36|492.32|490.22|494.53|492.43|492.28|490.18|2883
1751180400000|2025-06-29 07:00:00|492.31|490.21|490.69|488.59|492.58|490.48|490.07|487.97|3425
1751184000000|2025-06-29 08:00:00|490.7|488.6|492.3|490.2|493.36|491.26|490.54|488.44|3119
1751187600000|2025-06-29 09:00:00|492.29|490.19|494.87|492.77|494.98|492.88|491.93|489.83|3015
1751191200000|2025-06-29 10:00:00|494.88|492.78|494.97|492.87|497.62|495.52|493.72|491.62|4042
1751194800000|2025-06-29 11:00:00|494.96|492.86|496.72|494.62|496.72|494.62|493.74|491.64|3782
1751198400000|2025-06-29 12:00:00|496.73|494.63|493.96|491.86|496.73|494.63|493.81|491.71|3210
1751202000000|2025-06-29 13:00:00|493.94|491.84|491.59|489.49|494.47|492.37|490.96|488.86|3375
1751205600000|2025-06-29 14:00:00|491.58|489.48|495.94|493.84|496.86|494.76|491.45|489.35|3624
1751209200000|2025-06-29 15:00:00|495.97|493.87|491.72|489.62|495.98|493.88|491.45|489.35|3482
1751212800000|2025-06-29 16:00:00|491.66|489.56|492.72|490.62|493.7|491.6|490.15|488.05|3804
1751216400000|2025-06-29 17:00:00|492.73|490.63|491.81|489.71|493.64|491.54|490.95|488.85|2553
1751220000000|2025-06-29 18:00:00|492.02|489.92|491.48|489.38|492.97|490.87|491.43|489.33|1864
1751223600000|2025-06-29 19:00:00|491.47|489.37|492.47|487.37|493.11|489.67|490.55|486.98|1968
1751227200000|2025-06-29 20:00:00|492.48|487.38|498.34|493.24|498.43|493.33|492.05|486.95|3633
1751230800000|2025-06-29 21:00:00|498.33|493.23|493.68|491.58|498.33|494.74|493.53|491.43|3332
1751234400000|2025-06-29 22:00:00|493.69|491.59|506.47|504.37|509.77|507.67|493.38|491.28|4768
1751238000000|2025-06-29 23:00:00|506.37|504.27|505.61|503.51|507.92|505.82|502.96|500.86|3438
1751241600000|2025-06-30 00:00:00|505.62|503.52|500.56|498.46|505.81|503.71|500.02|497.92|3292
1751245200000|2025-06-30 01:00:00|500.55|498.45|501.57|499.47|502.36|500.26|499.66|497.56|3225
1751248800000|2025-06-30 02:00:00|501.56|499.46|501.65|499.55|503.76|501.66|500.89|498.79|2803
1751252400000|2025-06-30 03:00:00|501.64|499.54|502.49|500.39|505.04|502.94|501.62|499.52|2941
1751256000000|2025-06-30 04:00:00|502.5|500.4|502.06|499.96|503.85|501.75|500.9|498.8|2708
1751259600000|2025-06-30 05:00:00|502.05|499.95|501.56|499.46|502.3|500.2|500.13|498.03|2992
1751263200000|2025-06-30 06:00:00|501.54|499.44|500.48|498.38|501.73|499.63|498.35|496.25|4072
1751266800000|2025-06-30 07:00:00|500.47|498.37|499.95|497.45|501.32|499.22|499.04|496.94|4482
1751270400000|2025-06-30 08:00:00|499.97|497.47|496.07|493.57|500|497.5|496.01|493.51|4040
1751274000000|2025-06-30 09:00:00|496.06|493.56|490.42|487.92|496.69|494.19|489.58|487.08|5484
1751277600000|2025-06-30 10:00:00|490.41|487.91|490.37|487.87|492.16|489.66|489.8|487.3|3385
1751281200000|2025-06-30 11:00:00|490.39|487.89|491.65|489.15|493.04|490.54|490.3|487.8|3078
1751284800000|2025-06-30 12:00:00|491.68|489.18|492.37|489.87|493.59|491.09|491.62|489.12|3653
1751288400000|2025-06-30 13:00:00|492.36|489.86|502.74|500.24|507.86|505.36|491.61|489.11|3640
1751292000000|2025-06-30 14:00:00|502.83|500.33|505.09|502.59|506.02|503.52|502.43|499.93|4073
1751295600000|2025-06-30 15:00:00|505.14|502.64|514.49|511.99|523.23|520.73|504.97|502.47|3903
1751299200000|2025-06-30 16:00:00|514.46|511.96|518.81|516.31|519.88|517.38|513.78|511.28|3385
1751302800000|2025-06-30 17:00:00|518.82|516.32|519.45|516.95|522.13|519.63|517.75|515.25|3670
1751306400000|2025-06-30 18:00:00|519.47|516.97|518.11|515.61|521.23|518.73|516.34|513.84|3815
1751310000000|2025-06-30 19:00:00|518.12|515.62|518.66|516.16|519.34|516.84|517.09|514.59|3445
1751313600000|2025-06-30 20:00:00|518.62|516.12|515.92|513.42|518.79|516.29|515.59|513.09|2539
1751317200000|2025-06-30 21:00:00|515.84|513.34|514.33|511.83|516.06|513.56|513.82|511.32|2296
1751320800000|2025-06-30 22:00:00|514.35|511.85|505.87|503.37|514.35|511.85|504|501.5|4238
1751324400000|2025-06-30 23:00:00|505.86|503.36|507.17|504.67|509.26|506.76|504.5|502|3247
1751328000000|2025-07-01 00:00:00|507.16|504.66|508.91|506.41|509.32|506.82|505.94|503.44|3912
1751331600000|2025-07-01 01:00:00|509.01|506.51|522.41|519.91|525.54|523.04|508.54|506.04|4120
1751335200000|2025-07-01 02:00:00|522.42|519.92|522.66|520.16|524.87|522.37|521.39|518.89|3422
1751338800000|2025-07-01 03:00:00|522.65|520.15|525.57|523.07|529.27|526.77|521.9|519.4|3711
1751342400000|2025-07-01 04:00:00|525.61|523.11|523.18|520.68|528.12|525.62|522.59|520.09|4359
1751346000000|2025-07-01 05:00:00|523.14|520.64|524.86|522.36|525.39|522.89|521.93|519.43|2877
1751349600000|2025-07-01 06:00:00|524.85|522.35|525.76|523.26|526.68|524.18|522.74|520.24|2989
1751353200000|2025-07-01 07:00:00|525.78|523.28|528.39|525.89|528.49|525.99|523.82|521.32|3648
1751356800000|2025-07-01 08:00:00|528.44|525.94|523.57|521.07|528.44|525.94|523.21|520.71|4080
1751360400000|2025-07-01 09:00:00|523.56|521.06|523.69|521.19|525.6|523.1|522.24|519.74|3666
1751364000000|2025-07-01 10:00:00|523.68|521.18|521.3|518.8|525.67|523.17|520.31|517.81|3366
1751367600000|2025-07-01 11:00:00|521.24|518.74|523.09|520.59|523.58|521.08|520.31|517.81|3320
1751371200000|2025-07-01 12:00:00|523.1|520.6|518.35|515.85|523.42|520.92|515.83|513.33|4103
1751374800000|2025-07-01 13:00:00|518.36|515.86|518.17|515.67|519.57|517.07|515.08|512.58|4523
1751378400000|2025-07-01 14:00:00|517.89|515.39|515.99|513.49|520.63|518.13|514.56|512.06|4236
1751382000000|2025-07-01 15:00:00|515.98|513.48|519.84|517.34|520.02|517.52|515.53|513.03|3844
1751385600000|2025-07-01 16:00:00|519.85|517.35|519.33|516.83|522.06|519.56|518.6|516.1|3562
1751389200000|2025-07-01 17:00:00|519.34|516.84|520.89|518.39|521.59|519.09|518.79|516.29|3465
1751392800000|2025-07-01 18:00:00|520.94|518.44|518.01|515.51|521.55|519.05|517.11|514.61|3883
1751396400000|2025-07-01 19:00:00|518|515.5|513.14|510.64|518.71|516.21|512.98|510.48|3639
1751400000000|2025-07-01 20:00:00|513.13|510.63|512.72|510.22|514.24|511.74|511.75|509.25|4160
1751403600000|2025-07-01 21:00:00|512.71|510.21|512.66|510.16|514.84|512.34|512.05|509.55|3334
1751407200000|2025-07-01 22:00:00|512.65|510.15|511.76|509.26|512.69|510.19|511.08|508.58|2875
1751410800000|2025-07-01 23:00:00|511.77|509.27|501.56|499.06|512.08|509.58|499.61|497.11|2824
1751414400000|2025-07-02 00:00:00|501.55|499.05|501.3|498.8|505.58|503.08|500.06|497.56|3304
1751418000000|2025-07-02 01:00:00|501.31|498.81|503.6|501.1|504.34|501.84|500.77|498.27|3099
1751421600000|2025-07-02 02:00:00|503.61|501.11|502.09|499.59|503.82|501.32|500.92|498.42|2792
1751425200000|2025-07-02 03:00:00|502.1|499.6|505.21|502.71|506.1|503.6|501.54|499.04|3162
1751428800000|2025-07-02 04:00:00|505.22|502.72|508.29|505.79|508.34|505.84|504.12|501.62|3095
1751432400000|2025-07-02 05:00:00|508.31|505.81|506.02|503.52|509.19|506.69|505.45|502.95|3819
1751436000000|2025-07-02 06:00:00|506.11|503.61|510.48|507.98|510.94|508.44|506|503.5|3283
1751439600000|2025-07-02 07:00:00|510.49|507.99|506.65|504.15|512.21|509.71|506.22|503.72|3169
1751443200000|2025-07-02 08:00:00|506.67|504.17|507.97|505.47|509.01|506.51|506.67|504.17|2903
1751446800000|2025-07-02 09:00:00|507.96|505.46|505.07|502.57|509.9|507.4|504.51|502.01|2538
1751450400000|2025-07-02 10:00:00|505.12|502.62|506.41|503.91|506.55|504.05|503.1|500.6|3597
1751454000000|2025-07-02 11:00:00|506.37|503.87|503.76|501.26|506.41|503.91|503.42|500.92|3783
1751457600000|2025-07-02 12:00:00|503.68|501.18|500.87|498.37|503.73|501.23|500.23|497.73|2680
1751461200000|2025-07-02 13:00:00|500.86|498.36|501.56|499.06|502.89|500.39|500.65|498.15|3541
1751464800000|2025-07-02 14:00:00|501.61|499.11|506.2|503.7|506.3|503.8|501.2|498.7|3396
1751468400000|2025-07-02 15:00:00|506.19|503.69|504.74|502.24|507.79|505.29|503.23|500.73|3682
1751472000000|2025-07-02 16:00:00|504.79|502.29|511.09|508.59|512.71|510.21|504.56|502.06|5833
1751475600000|2025-07-02 17:00:00|511.18|508.68|507.94|505.44|513.61|511.11|506.39|503.89|4229
1751479200000|2025-07-02 18:00:00|507.93|505.43|507.03|504.53|509.04|506.54|506.37|503.87|2837
1751482800000|2025-07-02 19:00:00|506.95|504.45|508.56|506.06|508.81|506.31|504.61|502.11|2828
1751486400000|2025-07-02 20:00:00|508.57|506.07|506.83|504.33|509.36|506.86|504.75|502.25|2843
1751490000000|2025-07-02 21:00:00|506.84|504.34|509.87|507.37|511.77|509.27|506.75|504.25|2690
1751493600000|2025-07-02 22:00:00|509.88|507.38|511.55|509.05|512.47|509.97|508.17|505.67|3047
1751497200000|2025-07-02 23:00:00|511.57|509.07|512.36|509.86|513.74|511.24|510.53|508.03|2920
1751500800000|2025-07-03 00:00:00|512.31|509.81|511.15|508.65|516.44|513.94|510.82|508.32|4840
1751504400000|2025-07-03 01:00:00|511.16|508.66|507.93|505.43|513.52|511.02|507.91|505.41|3503
1751508000000|2025-07-03 02:00:00|507.89|505.39|503.21|500.71|508.23|505.73|501.98|499.48|3486
1751511600000|2025-07-03 03:00:00|503.2|500.7|504.2|501.7|505.1|502.6|503.17|500.67|2386
1751515200000|2025-07-03 04:00:00|504.14|501.64|503.48|500.98|505.18|502.68|502.15|499.65|2867
1751518800000|2025-07-03 05:00:00|503.52|501.02|505.92|503.42|506.8|504.3|502.61|500.11|4329
1751522400000|2025-07-03 06:00:00|505.97|503.47|508.24|505.74|512.9|510.4|504.86|502.36|3868
1751526000000|2025-07-03 07:00:00|508.25|505.75|507.81|505.31|508.58|506.08|505.3|502.8|2916
1751529600000|2025-07-03 08:00:00|507.83|505.33|507.4|504.9|508.52|506.02|504.87|502.37|3373
1751533200000|2025-07-03 09:00:00|507.41|504.91|506.8|504.3|508.02|505.52|505.5|503|4230
1751536800000|2025-07-03 10:00:00|506.79|504.29|504.35|501.85|507.04|504.54|503.22|500.72|3989
1751540400000|2025-07-03 11:00:00|504.32|501.82|507.49|504.99|508.13|505.63|503.8|501.3|3762
1751544000000|2025-07-03 12:00:00|507.5|505|501.37|498.87|507.5|505|499.16|496.66|4513
1751547600000|2025-07-03 13:00:00|501.33|498.83|505.01|502.51|506.77|504.27|500.32|497.82|3871
1751551200000|2025-07-03 14:00:00|504.98|502.48|500.53|498.03|505.93|503.43|499.78|497.28|4094
1751554800000|2025-07-03 15:00:00|500.43|497.93|494.45|491.95|500.47|497.97|493.26|490.76|4558
1751558400000|2025-07-03 16:00:00|494.47|491.97|495.67|493.17|496.64|494.14|492.27|489.77|3833
1751562000000|2025-07-03 17:00:00|495.66|493.16|496.91|494.41|499.07|496.57|495.37|492.87|2932
1751565600000|2025-07-03 18:00:00|496.94|494.44|500.56|498.06|500.69|498.19|495.97|493.47|1521
1751569200000|2025-07-03 19:00:00|500.55|498.05|497.76|495.26|501.15|498.65|497.29|494.79|2252
1751572800000|2025-07-03 20:00:00|497.75|495.25|500.62|498.12|500.8|498.3|497.53|495.03|2187
1751576400000|2025-07-03 21:00:00|500.61|498.11|500.89|498.39|501.46|498.96|499.45|496.95|1974
1751580000000|2025-07-03 22:00:00|501.03|498.53|498.14|495.64|501.42|498.92|497.66|495.16|2518
1751583600000|2025-07-03 23:00:00|498.13|495.63|497.85|495.35|498.91|496.41|497.4|494.9|1792
1751587200000|2025-07-04 00:00:00|497.84|495.34|495.97|493.47|498.11|495.61|494.62|492.12|2826
1751590800000|2025-07-04 01:00:00|496.07|493.57|495.73|493.23|497.35|494.85|495.04|492.54|2355
1751594400000|2025-07-04 02:00:00|495.74|493.24|491.7|489.2|496.12|493.62|489.99|487.49|3254
1751598000000|2025-07-04 03:00:00|491.75|489.25|489.2|486.7|491.75|489.25|487.3|484.8|3577
1751601600000|2025-07-04 04:00:00|489.25|486.75|491.15|488.65|491.97|489.47|488.66|486.16|2687
1751605200000|2025-07-04 05:00:00|491.16|488.66|487.5|485|493.68|491.18|487.42|484.92|3133
1751608800000|2025-07-04 06:00:00|487.51|485.01|484.54|482.04|487.65|485.15|484.08|481.58|3333
1751612400000|2025-07-04 07:00:00|484.55|482.05|478.23|475.73|485.77|483.27|477.72|475.22|3771
1751616000000|2025-07-04 08:00:00|478.26|475.76|477.22|474.72|482.4|479.9|470.37|467.87|3947
1751619600000|2025-07-04 09:00:00|477.21|474.71|480.26|477.76|480.82|478.32|477.15|474.65|3387
1751623200000|2025-07-04 10:00:00|480.27|477.77|483.3|480.8|484.69|482.19|480.25|477.75|3363
1751626800000|2025-07-04 11:00:00|483.25|480.75|483.05|480.55|485.54|483.04|482.73|480.23|2239
1751630400000|2025-07-04 12:00:00|483.06|480.56|484.16|481.66|485.17|482.67|481.91|479.41|1972
1751634000000|2025-07-04 13:00:00|484.17|481.67|485.89|483.39|487.56|485.06|484.04|481.54|3122
1751637600000|2025-07-04 14:00:00|485.9|483.4|481.76|479.26|487.68|485.18|480.47|477.97|3887
1751641200000|2025-07-04 15:00:00|481.7|479.2|481.91|479.41|482.58|480.08|479.3|476.8|3285
1751644800000|2025-07-04 16:00:00|481.89|479.39|484.72|482.22|485.31|482.81|479.36|476.86|3366
1751648400000|2025-07-04 17:00:00|484.7|482.2|488.1|485.6|488.58|486.08|484.61|482.11|2728
1751652000000|2025-07-04 18:00:00|488.09|485.59|489.84|487.34|490.81|488.31|487.67|485.17|2772
1751655600000|2025-07-04 19:00:00|489.97|487.47|488.85|486.35|490.71|488.21|487.54|485.04|2854
1751659200000|2025-07-04 20:00:00|488.92|486.42|489.31|486.81|490.74|488.24|488.74|486.24|2492
1751698800000|2025-07-05 07:00:00|485.78|483.28|485.1|482.6|486.19|483.69|484.64|482.14|2008
1751702400000|2025-07-05 08:00:00|485.09|482.59|484.31|481.81|485.49|482.99|483.2|480.7|1850
1751706000000|2025-07-05 09:00:00|484.32|481.82|484.82|482.32|486.47|483.97|483.9|481.4|1868
1751709600000|2025-07-05 10:00:00|484.81|482.31|485.26|482.76|485.47|482.97|484.17|481.67|1216
1751713200000|2025-07-05 11:00:00|485.25|482.75|483.8|481.3|485.3|482.8|483.79|481.29|1199
1751716800000|2025-07-05 12:00:00|483.81|481.31|483.61|481.11|484.24|481.74|482.58|480.08|1966
1751720400000|2025-07-05 13:00:00|483.64|481.14|484.58|482.08|484.89|482.39|482.97|480.47|2276
1751724000000|2025-07-05 14:00:00|484.59|482.09|488.46|485.96|488.87|486.37|483.98|481.48|1991
1751727600000|2025-07-05 15:00:00|488.45|485.95|483.05|480.55|488.57|486.07|482.91|480.41|1996
1751731200000|2025-07-05 16:00:00|482.97|480.47|483.27|480.77|484.29|481.79|482.65|480.15|2491
1751734800000|2025-07-05 17:00:00|483.21|480.71|484.52|482.02|485.37|482.87|482.05|479.55|2900
1751738400000|2025-07-05 18:00:00|484.5|482|486.89|484.39|487.18|484.68|483.64|481.14|2606
1751742000000|2025-07-05 19:00:00|486.9|484.4|486.82|484.32|487|484.5|486.29|483.79|1087
1751745600000|2025-07-05 20:00:00|486.8|484.3|487.3|484.8|487.44|484.94|486.38|483.88|1392
1751749200000|2025-07-05 21:00:00|487.31|484.81|487.99|485.49|490.56|488.06|485.76|483.26|1369
1751752800000|2025-07-05 22:00:00|487.98|485.48|488.94|486.44|489.7|487.2|487.38|484.88|1972
1751756400000|2025-07-05 23:00:00|488.87|486.37|490.65|488.15|491.09|488.59|488.87|486.37|1738
1751760000000|2025-07-06 00:00:00|490.66|488.16|488.44|485.94|490.82|488.32|487.4|484.9|2285
1751763600000|2025-07-06 01:00:00|488.41|485.91|487.75|485.25|489.26|486.76|487|484.5|2111
1751767200000|2025-07-06 02:00:00|487.77|485.27|487.95|485.45|489.1|486.6|487.55|485.05|1771
1751770800000|2025-07-06 03:00:00|487.96|485.46|488.38|485.88|488.57|486.07|487.09|484.59|1190
1751774400000|2025-07-06 04:00:00|488.41|485.91|488.67|486.17|489.34|486.84|488.32|485.82|1044
1751778000000|2025-07-06 05:00:00|488.68|486.18|488.57|486.07|489.52|487.02|488.38|485.88|1012
1751781600000|2025-07-06 06:00:00|488.62|486.12|487.09|484.59|489.37|486.87|486.82|484.32|1245
1751785200000|2025-07-06 07:00:00|487.08|484.58|485.52|483.02|487.24|484.74|484.21|481.71|2055
1751788800000|2025-07-06 08:00:00|485.53|483.03|485.04|482.54|485.84|483.34|484.04|481.54|1430
1751792400000|2025-07-06 09:00:00|485.05|482.55|486.99|484.49|487.31|484.81|484.73|482.23|1842
1751796000000|2025-07-06 10:00:00|487.08|484.58|488.57|486.07|489.02|486.52|486.56|484.06|1721
1751799600000|2025-07-06 11:00:00|488.58|486.08|488.07|485.57|489.32|486.82|487.4|484.9|3402
1751803200000|2025-07-06 12:00:00|488.05|485.55|489.25|486.75|489.4|486.9|487.62|485.12|1967
1751806800000|2025-07-06 13:00:00|489.24|486.74|492.38|489.88|493.56|491.06|487.87|485.37|3151
1751810400000|2025-07-06 14:00:00|492.34|489.84|493.67|491.17|494.23|491.73|491.64|489.14|2261
1751814000000|2025-07-06 15:00:00|493.68|491.18|496.34|493.84|496.64|494.14|492.54|490.04|2456
1751817600000|2025-07-06 16:00:00|496.4|493.9|497.57|495.07|498.03|495.53|495.65|493.15|2393
1751821200000|2025-07-06 17:00:00|497.53|495.03|499.23|496.73|499.33|496.83|495.55|493.05|1792
1751824800000|2025-07-06 18:00:00|499.22|496.72|496.98|494.48|499.91|497.41|496.44|493.94|2862
1751828400000|2025-07-06 19:00:00|496.99|494.49|500.44|494.94|500.63|495.81|496.51|493.21|1883
1751832000000|2025-07-06 20:00:00|500.45|494.95|499.19|493.69|501.01|495.51|498.99|493.49|2814
1751835600000|2025-07-06 21:00:00|499.18|493.68|496.82|494.32|501.71|499.21|496.25|493.59|2805
1751839200000|2025-07-06 22:00:00|496.81|494.31|496.5|494|499.06|496.56|494.66|492.16|2114
1751842800000|2025-07-06 23:00:00|496.51|494.01|492.87|490.37|496.66|494.16|492.82|490.32|1730
1751846400000|2025-07-07 00:00:00|492.86|490.36|496.68|494.18|501.64|499.14|488.9|486.4|3252
1751850000000|2025-07-07 01:00:00|496.71|494.21|499.96|497.46|501.23|498.73|495.62|493.12|2352
1751853600000|2025-07-07 02:00:00|499.98|497.48|500.39|497.89|501.18|498.68|498.91|496.41|2045
1751857200000|2025-07-07 03:00:00|500.44|497.94|498.47|495.97|500.77|498.27|497.79|495.29|2043
1751860800000|2025-07-07 04:00:00|498.49|495.99|498.47|495.97|499.39|496.89|498.24|495.74|1218
1751864400000|2025-07-07 05:00:00|498.46|495.96|498.83|496.33|500.31|497.81|498.36|495.86|1024
1751868000000|2025-07-07 06:00:00|498.82|496.32|498.49|495.99|499.54|497.04|497.47|494.97|1517
1751871600000|2025-07-07 07:00:00|498.45|495.95|496.46|493.96|498.45|495.95|496.2|493.7|1951
1751875200000|2025-07-07 08:00:00|496.36|493.86|496.02|493.52|498.07|495.57|494.63|492.13|1519
1751878800000|2025-07-07 09:00:00|496|493.5|497.26|494.76|497.34|494.84|495.21|492.71|978
1751882400000|2025-07-07 10:00:00|497.2|494.7|496.85|494.35|497.52|495.02|495.76|493.26|1500
1751886000000|2025-07-07 11:00:00|496.86|494.36|497.4|494.9|498.22|495.72|496.75|494.25|2012
1751889600000|2025-07-07 12:00:00|497.38|494.88|497.66|495.16|498.45|495.95|497.12|494.62|2494
1751893200000|2025-07-07 13:00:00|497.72|495.22|499.34|496.84|499.39|496.89|496.06|493.56|2735
1751896800000|2025-07-07 14:00:00|499.4|496.9|497.06|494.56|500.09|497.59|495.3|492.8|2320
1751900400000|2025-07-07 15:00:00|497.18|494.68|495.32|492.82|498.11|495.61|495.32|492.82|2221
1751904000000|2025-07-07 16:00:00|495.33|492.83|493.15|490.65|495.67|493.17|492.02|489.52|4016
1751907600000|2025-07-07 17:00:00|493.14|490.64|490.99|488.49|494.04|491.54|490.92|488.42|4073
1751911200000|2025-07-07 18:00:00|491|488.5|493.07|490.57|493.07|490.57|490.66|488.16|3090
1751914800000|2025-07-07 19:00:00|493.06|490.56|493.78|491.28|494.17|491.67|492.4|489.9|2710
1751918400000|2025-07-07 20:00:00|493.79|491.29|494.78|492.28|494.92|492.42|492.51|490.01|3458
1751922000000|2025-07-07 21:00:00|494.73|492.23|493.72|491.22|496.35|493.85|493.7|491.2|2633
1751925600000|2025-07-07 22:00:00|493.78|491.28|495.02|492.52|495.16|492.66|493.4|490.9|2588
1751929200000|2025-07-07 23:00:00|495.03|492.53|497.73|495.23|497.96|495.46|495.03|492.53|2059
1751932800000|2025-07-08 00:00:00|497.7|495.2|499.93|497.43|501.16|498.66|497.11|494.61|3083
1751936400000|2025-07-08 01:00:00|499.92|497.42|496.51|494.01|499.92|497.42|496.37|493.87|4067
1751940000000|2025-07-08 02:00:00|496.5|494|496.42|493.92|497.26|494.76|495.18|492.68|3029
1751943600000|2025-07-08 03:00:00|496.43|493.93|497.83|495.33|498.36|495.86|496.18|493.68|2878
1751947200000|2025-07-08 04:00:00|497.82|495.32|498.69|496.19|498.99|496.49|497.21|494.71|2211
1751950800000|2025-07-08 05:00:00|498.7|496.2|498.6|496.1|499.37|496.87|498.03|495.53|3376
1751954400000|2025-07-08 06:00:00|498.64|496.14|498.62|496.12|499.11|496.61|497.27|494.77|3619
1751958000000|2025-07-08 07:00:00|498.61|496.11|500.06|497.56|500.4|497.9|497.79|495.29|2757
1751961600000|2025-07-08 08:00:00|500.05|497.55|498.94|496.44|500.76|498.26|498.87|496.37|2567
1751965200000|2025-07-08 09:00:00|498.93|496.43|499.3|496.8|500.39|497.89|498.93|496.43|2503
1751968800000|2025-07-08 10:00:00|499.28|496.78|499.11|496.61|499.87|497.37|498.36|495.86|2465
1751972400000|2025-07-08 11:00:00|499.15|496.65|499.99|497.49|500.66|498.16|499|496.5|2163
1751976000000|2025-07-08 12:00:00|500|497.5|504.19|501.69|509.15|506.65|499.97|497.47|2927
1751979600000|2025-07-08 13:00:00|504.2|501.7|503.15|500.65|506.72|504.22|501.58|499.08|2364
1751983200000|2025-07-08 14:00:00|503.18|500.68|505.05|502.55|505.73|503.23|502.76|500.26|2625
1751986800000|2025-07-08 15:00:00|505.08|502.58|505.58|503.08|506.41|503.91|503.68|501.18|2588
1751990400000|2025-07-08 16:00:00|505.59|503.09|504.35|501.85|506.17|503.67|503.57|501.07|3926
1751994000000|2025-07-08 17:00:00|504.34|501.84|504.53|502.03|506.28|503.78|503.82|501.32|3697
1751997600000|2025-07-08 18:00:00|504.54|502.04|502.86|500.36|504.79|502.29|502.18|499.68|2845
1752001200000|2025-07-08 19:00:00|502.87|500.37|500.75|498.25|502.87|500.37|500.49|497.99|2699
1752004800000|2025-07-08 20:00:00|500.76|498.26|499.13|496.63|501.86|499.36|499.09|496.59|2629
1752008400000|2025-07-08 21:00:00|499.07|496.57|501.3|498.8|502.17|499.67|498.81|496.31|1912
1752012000000|2025-07-08 22:00:00|501.29|498.79|501.83|499.33|502.13|499.63|500.29|497.79|2892
1752015600000|2025-07-08 23:00:00|501.88|499.38|502.37|499.87|503.29|500.79|501.5|499|3589
1752019200000|2025-07-09 00:00:00|502.34|499.84|502.98|500.48|503.28|500.78|501.1|498.6|3147
1752022800000|2025-07-09 01:00:00|502.99|500.49|506.09|503.59|507.09|504.59|502.22|499.72|3415
1752026400000|2025-07-09 02:00:00|506.08|503.58|505.85|503.35|518.13|515.63|504.12|501.62|4601
1752030000000|2025-07-09 03:00:00|505.9|503.4|508.91|506.41|509.79|507.29|504.63|502.13|3257
1752033600000|2025-07-09 04:00:00|508.97|506.47|509.39|506.89|510.13|507.63|508.06|505.56|3193
1752037200000|2025-07-09 05:00:00|509.3|506.8|509.79|507.29|512.19|509.69|508.41|505.91|3279
1752040800000|2025-07-09 06:00:00|509.8|507.3|508.83|506.33|510.89|508.39|508.59|506.09|2307
1752044400000|2025-07-09 07:00:00|508.84|506.34|508.7|506.2|509.75|507.25|508.56|506.06|1891
1752048000000|2025-07-09 08:00:00|508.73|506.23|506.5|504|509.76|507.26|506.1|503.6|2245
1752051600000|2025-07-09 09:00:00|506.51|504.01|506.27|503.77|506.72|504.22|505.66|503.16|1846
1752055200000|2025-07-09 10:00:00|506.24|503.74|506.63|504.13|507.27|504.77|506.14|503.64|2369
1752058800000|2025-07-09 11:00:00|506.46|503.96|510.08|507.58|510.15|507.65|506.11|503.61|3055
1752062400000|2025-07-09 12:00:00|510.09|507.59|509.39|506.89|512.16|509.66|507.53|505.03|4014
1752066000000|2025-07-09 13:00:00|509.41|506.91|510.35|507.85|511.52|509.02|508.75|506.25|2584
1752069600000|2025-07-09 14:00:00|510.36|507.86|509.49|506.99|511.38|508.88|507.62|505.12|3264
1752073200000|2025-07-09 15:00:00|509.48|506.98|507.96|505.46|509.53|507.03|507.27|504.77|3973
1752076800000|2025-07-09 16:00:00|507.97|505.47|508.34|505.84|508.7|506.2|506.71|504.21|3052
1752080400000|2025-07-09 17:00:00|508.31|505.81|504.84|502.34|508.31|505.81|503.81|501.31|3344
1752084000000|2025-07-09 18:00:00|504.75|502.25|506.35|503.85|507.23|504.73|504.16|501.66|3114
1752087600000|2025-07-09 19:00:00|506.36|503.86|510.95|508.45|512.16|509.66|506.25|503.75|4057
1752091200000|2025-07-09 20:00:00|510.92|508.42|507.96|505.46|513.14|510.64|507.93|505.43|3886
1752094800000|2025-07-09 21:00:00|507.92|505.42|512.99|510.49|513.28|510.78|507.78|505.28|2959
1752098400000|2025-07-09 22:00:00|513.01|510.51|515.27|512.77|515.62|513.12|512.94|510.44|5172
1752102000000|2025-07-09 23:00:00|515.26|512.76|515.86|513.36|517.94|515.44|515.16|512.66|4361
1752105600000|2025-07-10 00:00:00|515.85|513.35|513.58|511.08|517.33|514.83|513.58|511.08|4655
1752109200000|2025-07-10 01:00:00|513.57|511.07|513.37|510.87|514.63|512.13|512.18|509.68|4095
1752112800000|2025-07-10 02:00:00|513.38|510.88|514.66|512.16|515.71|513.21|513.06|510.56|2728
1752116400000|2025-07-10 03:00:00|514.65|512.15|511.66|509.16|514.94|512.44|511.07|508.57|2523
1752120000000|2025-07-10 04:00:00|511.65|509.15|512.16|509.66|513.37|510.87|510.48|507.98|2014
1752123600000|2025-07-10 05:00:00|512.15|509.65|513.08|510.58|513.72|511.22|510.95|508.45|3527
1752127200000|2025-07-10 06:00:00|513.07|510.57|515|512.5|515.97|513.47|512.72|510.22|4105
1752130800000|2025-07-10 07:00:00|515.02|512.52|516.99|514.49|517.17|514.67|514.79|512.29|4660
1752134400000|2025-07-10 08:00:00|516.98|514.48|518.3|515.8|520.87|518.37|516.88|514.38|3242
1752138000000|2025-07-10 09:00:00|518.31|515.81|518.52|516.02|519.5|517|517.19|514.69|3280
1752141600000|2025-07-10 10:00:00|518.49|515.99|517.64|515.14|518.51|516.01|516.96|514.46|3705
1752145200000|2025-07-10 11:00:00|517.65|515.15|517.2|514.7|517.72|515.22|515.86|513.36|2218
1752148800000|2025-07-10 12:00:00|517.24|514.74|516.64|514.14|518.86|516.36|516.12|513.62|2591
1752152400000|2025-07-10 13:00:00|516.65|514.15|510.53|508.03|517.64|515.14|507.29|504.79|3077
1752156000000|2025-07-10 14:00:00|510.52|508.02|504.98|502.48|510.7|508.2|503.01|500.51|3547
1752159600000|2025-07-10 15:00:00|504.96|502.46|506.15|503.65|507|504.5|504.58|502.08|3891
1752163200000|2025-07-10 16:00:00|506.13|503.63|510.5|508|511.11|508.61|505.62|503.12|4823
1752166800000|2025-07-10 17:00:00|510.51|508.01|512.04|509.54|512.15|509.65|509.32|506.82|2784
1752170400000|2025-07-10 18:00:00|512.05|509.55|510.87|508.37|512.06|509.56|508.77|506.27|3550
1752174000000|2025-07-10 19:00:00|510.75|508.25|513.26|510.76|513.71|511.21|510.53|508.03|2803
1752177600000|2025-07-10 20:00:00|513.17|510.67|511.96|509.46|513.84|511.34|511.45|508.95|2609
1752181200000|2025-07-10 21:00:00|511.89|509.39|520.77|518.27|522.45|519.95|511.69|509.19|5034
1752184800000|2025-07-10 22:00:00|520.48|517.98|520.72|518.22|522.13|519.63|519.58|517.08|3880
1752188400000|2025-07-10 23:00:00|520.73|518.23|519.58|517.08|521.27|518.77|517.93|515.43|4107
1752192000000|2025-07-11 00:00:00|519.6|517.1|516.95|514.45|520.31|517.81|515.13|512.63|4585
1752195600000|2025-07-11 01:00:00|516.92|514.42|520.17|517.67|520.52|518.02|516.56|514.06|3581
1752199200000|2025-07-11 02:00:00|520.18|517.68|522.52|520.02|523.58|521.08|518.98|516.48|3885
1752202800000|2025-07-11 03:00:00|522.49|519.99|522.09|519.59|522.65|520.15|521.07|518.57|3529
1752206400000|2025-07-11 04:00:00|522.14|519.64|522.44|519.94|522.57|520.07|519.81|517.31|3321
1752210000000|2025-07-11 05:00:00|522.42|519.92|524.51|522.01|529.33|526.83|522.23|519.73|4760
1752213600000|2025-07-11 06:00:00|524.5|522|522.21|519.71|528.23|525.73|521.03|518.53|3745
1752217200000|2025-07-11 07:00:00|522.22|519.72|520.79|518.29|523.36|520.86|519.03|516.53|2823
1752220800000|2025-07-11 08:00:00|520.77|518.27|525.3|522.8|526.39|523.89|520.77|518.27|1848
1752224400000|2025-07-11 09:00:00|525.31|522.81|527|524.5|528.13|525.63|524.76|522.26|2436
1752228000000|2025-07-11 10:00:00|527.01|524.51|526.14|523.44|529.17|526.47|525.96|523.26|2715
1752231600000|2025-07-11 11:00:00|526.21|523.51|524.14|521.44|526.48|523.78|522.95|520.25|3029
1752235200000|2025-07-11 12:00:00|524.15|521.45|524.74|522.04|525.11|522.41|521.98|519.28|2979
1752238800000|2025-07-11 13:00:00|524.78|522.08|529.94|527.24|530.92|528.22|523.88|521.18|4590
1752242400000|2025-07-11 14:00:00|529.93|527.23|532.33|529.63|535.64|532.94|527.66|524.96|5615
1752246000000|2025-07-11 15:00:00|532.27|529.57|529.98|527.28|540.12|537.42|527.78|525.08|6770
1752249600000|2025-07-11 16:00:00|529.99|527.29|531.41|528.71|534.79|532.09|528.32|525.62|4847
1752253200000|2025-07-11 17:00:00|531.4|528.7|535.61|532.91|536.43|533.73|530.7|528|4015
1752256800000|2025-07-11 18:00:00|535.58|532.88|536.98|534.28|539.4|536.7|535.46|532.76|3617
1752260400000|2025-07-11 19:00:00|536.99|534.29|537.91|535.21|539.42|536.72|534.65|531.95|3558
1752264000000|2025-07-11 20:00:00|537.94|535.24|535.56|532.86|539.69|536.99|535.48|532.78|3499
1752303600000|2025-07-12 07:00:00|518.79|516.09|519.67|516.97|520.36|517.66|517.91|515.21|4335
1752307200000|2025-07-12 08:00:00|519.61|516.91|518.94|516.24|520.96|518.26|517.81|515.11|3060
1752310800000|2025-07-12 09:00:00|518.95|516.25|522.89|520.19|523.62|520.92|518.68|515.98|3319
1752314400000|2025-07-12 10:00:00|522.87|520.17|523.81|521.11|524.16|521.46|520.75|518.05|3623
1752318000000|2025-07-12 11:00:00|523.78|521.08|521.18|518.48|524.89|522.19|520.42|517.72|3372
1752321600000|2025-07-12 12:00:00|521.19|518.49|514.85|512.15|521.68|518.98|510.71|508.01|4481
1752325200000|2025-07-12 13:00:00|514.84|512.14|510.03|507.33|514.84|512.14|505.57|502.87|4589
1752328800000|2025-07-12 14:00:00|510.04|507.34|507.78|505.08|512.22|509.52|507.3|504.6|3432
1752332400000|2025-07-12 15:00:00|507.7|505|506.74|504.04|508.2|505.5|504.66|501.96|3647
1752336000000|2025-07-12 16:00:00|506.75|504.05|508.57|505.87|510.87|508.17|505.73|503.03|3216
1752339600000|2025-07-12 17:00:00|508.76|506.06|511.66|508.96|512.09|509.39|508.36|505.66|2822
1752343200000|2025-07-12 18:00:00|511.48|508.78|511.43|508.73|511.66|508.96|509.8|507.1|1492
1752346800000|2025-07-12 19:00:00|511.37|508.67|510.34|507.64|511.46|508.76|509.28|506.58|1375
1752350400000|2025-07-12 20:00:00|510.3|507.6|504.19|501.49|510.34|507.64|504.18|501.48|1243
1752354000000|2025-07-12 21:00:00|504.17|501.47|510.17|507.47|510.33|507.63|503.56|500.86|2621
1752357600000|2025-07-12 22:00:00|510.25|507.55|509.74|507.04|510.72|508.02|507.67|504.97|3351
1752361200000|2025-07-12 23:00:00|509.67|506.97|507.79|505.09|510.73|508.03|506.48|503.78|2351
1752364800000|2025-07-13 00:00:00|507.8|505.1|506.58|503.88|509.9|507.2|506.29|503.59|2440
1752368400000|2025-07-13 01:00:00|506.59|503.89|508.88|506.18|509.97|507.27|506.59|503.89|3472
1752372000000|2025-07-13 02:00:00|508.89|506.19|509.14|506.44|510|507.3|506.5|503.8|3491
1752375600000|2025-07-13 03:00:00|509.18|506.48|508.16|505.46|509.29|506.59|507.63|504.93|2094
1752379200000|2025-07-13 04:00:00|508.18|505.48|507.51|504.81|508.51|505.81|506.32|503.62|3219
1752382800000|2025-07-13 05:00:00|507.6|504.9|506.65|503.95|509.08|506.38|506.46|503.76|4014
1752386400000|2025-07-13 06:00:00|506.53|503.83|507.21|504.51|508.96|506.26|506.25|503.55|3544
1752390000000|2025-07-13 07:00:00|507.2|504.5|509.35|506.65|509.82|507.12|506.63|503.93|2788
1752393600000|2025-07-13 08:00:00|509.32|506.62|507.12|504.42|509.35|506.65|505.74|503.04|2406
1752397200000|2025-07-13 09:00:00|507.15|504.45|505.07|502.37|507.72|505.02|504.63|501.93|3254
1752400800000|2025-07-13 10:00:00|505.06|502.36|503.29|500.59|505.96|503.26|502.61|499.91|2872
1752404400000|2025-07-13 11:00:00|503.4|500.7|506.28|503.58|506.52|503.82|503.4|500.7|2616
1752408000000|2025-07-13 12:00:00|506.2|503.5|509.44|506.74|509.83|507.13|505.51|502.81|2863
1752411600000|2025-07-13 13:00:00|509.45|506.75|511.64|508.94|514.82|512.12|508.12|505.42|4408
1752415200000|2025-07-13 14:00:00|511.63|508.93|509.29|506.59|514.56|511.86|507.94|505.24|3897
1752418800000|2025-07-13 15:00:00|509.28|506.58|507.69|504.99|513.01|510.31|506.82|504.12|4277
1752422400000|2025-07-13 16:00:00|507.66|504.96|505.13|502.43|510.22|507.52|504.54|501.84|4171
1752426000000|2025-07-13 17:00:00|505.12|502.42|508.35|505.65|509.42|506.72|504.12|501.42|2947
1752429600000|2025-07-13 18:00:00|508.34|505.64|510.14|507.44|510.92|508.22|508.06|505.36|3112
1752433200000|2025-07-13 19:00:00|510.26|507.56|511.56|505.86|513.18|509.64|509.68|505.69|2354
1752436800000|2025-07-13 20:00:00|511.52|505.82|512.03|506.33|513.53|507.83|510.54|504.84|3547
1752440400000|2025-07-13 21:00:00|512.06|506.36|507.71|505.01|512.4|507.5|505.44|502.74|4479
1752444000000|2025-07-13 22:00:00|507.59|504.89|506.99|504.29|508.39|505.69|504.11|501.41|4021
1752447600000|2025-07-13 23:00:00|506.98|504.28|509.68|506.98|511.01|508.31|506.42|503.72|4349
1752451200000|2025-07-14 00:00:00|509.69|506.99|508.85|506.15|510.92|508.22|508.55|505.85|4995
1752454800000|2025-07-14 01:00:00|508.86|506.16|506.47|503.77|509.11|506.41|505.85|503.15|4755
1752458400000|2025-07-14 02:00:00|506.45|503.75|508.91|506.21|510.85|508.15|505.48|502.78|4169
1752462000000|2025-07-14 03:00:00|508.92|506.22|516.39|513.69|516.93|514.23|508.66|505.96|3799
1752465600000|2025-07-14 04:00:00|516.31|513.61|518.15|515.45|519.17|516.47|514.94|512.24|3826
1752469200000|2025-07-14 05:00:00|518.13|515.43|515.55|512.85|520.1|517.4|511.41|508.71|3948
1752472800000|2025-07-14 06:00:00|515.58|512.88|513.25|510.55|515.62|512.92|511.7|509|3080
1752476400000|2025-07-14 07:00:00|513.22|510.52|518.73|516.03|528.41|525.71|513.2|510.5|3306
1752480000000|2025-07-14 08:00:00|518.74|516.04|520.42|517.72|521.93|519.23|516.24|513.54|3389
1752483600000|2025-07-14 09:00:00|520.37|517.67|518.49|515.79|520.76|518.06|516|513.3|3359
1752487200000|2025-07-14 10:00:00|518.53|515.83|517.28|514.58|519.24|516.54|516.31|513.61|3478
1752490800000|2025-07-14 11:00:00|517.21|514.51|514.45|511.75|517.48|514.78|513.71|511.01|4307
1752494400000|2025-07-14 12:00:00|514.41|511.71|514.47|511.77|515.9|513.2|512.18|509.48|3788
1752498000000|2025-07-14 13:00:00|514.48|511.78|513.11|510.41|515.2|512.5|511.22|508.52|4212
1752501600000|2025-07-14 14:00:00|513.17|510.47|510.99|508.29|514.77|512.07|507.16|504.46|5481
1752505200000|2025-07-14 15:00:00|511|508.3|505.91|503.21|511.07|508.37|503.34|500.64|4890
1752508800000|2025-07-14 16:00:00|505.9|503.2|508.44|505.74|509.01|506.31|504.38|501.68|3315
1752512400000|2025-07-14 17:00:00|508.5|505.8|506.89|504.19|508.86|506.16|506.38|503.68|1975
1752516000000|2025-07-14 18:00:00|506.9|504.2|503.61|500.91|507.12|504.42|503.26|500.56|2164
1752519600000|2025-07-14 19:00:00|503.62|500.92|505.87|503.17|506.48|503.78|502.97|500.27|1463
1752523200000|2025-07-14 20:00:00|505.88|503.18|504.66|501.96|506.22|503.52|499.7|497|2798
1752526800000|2025-07-14 21:00:00|504.65|501.95|506.41|503.71|507.43|504.73|503.44|500.74|1525
1752530400000|2025-07-14 22:00:00|506.42|503.72|506.59|503.89|507.3|504.6|505.01|502.31|1949
1752534000000|2025-07-14 23:00:00|506.58|503.88|506.42|503.72|506.97|504.27|505.44|502.74|1182
1752537600000|2025-07-15 00:00:00|506.41|503.71|502.71|500.01|507.37|504.67|502.31|499.61|2014
1752541200000|2025-07-15 01:00:00|502.76|500.06|499.97|497.27|504.55|501.85|498.96|496.26|3704
1752544800000|2025-07-15 02:00:00|499.93|497.23|494.5|491.8|500.97|498.27|492.33|489.63|3216
1752548400000|2025-07-15 03:00:00|494.49|491.79|493.25|490.55|494.58|491.88|489.7|487|2782
1752552000000|2025-07-15 04:00:00|493.26|490.56|493.76|491.06|495.63|492.93|491.06|488.36|2053
1752555600000|2025-07-15 05:00:00|493.75|491.05|493.13|490.43|495.29|492.59|492.06|489.36|1873
1752559200000|2025-07-15 06:00:00|493.03|490.33|491.54|488.84|494.45|491.75|491.06|488.36|1480
1752562800000|2025-07-15 07:00:00|491.55|488.85|489.03|486.33|492.7|490|488.94|486.24|1677
1752566400000|2025-07-15 08:00:00|489.04|486.34|487.51|484.81|489.13|486.43|486.45|483.75|1992
1752570000000|2025-07-15 09:00:00|487.52|484.82|487.29|484.59|490.16|487.46|486.89|484.19|1531
1752573600000|2025-07-15 10:00:00|487.25|484.55|489.01|486.31|489.17|486.47|486.94|484.24|1564
1752577200000|2025-07-15 11:00:00|489|486.3|490.58|487.88|490.73|488.03|486.13|483.43|1714
1752580800000|2025-07-15 12:00:00|490.57|487.87|490.89|488.19|492.29|489.59|486.66|483.96|4910
1752584400000|2025-07-15 13:00:00|490.85|488.15|491.16|488.46|494.08|491.38|489.32|486.62|5370
1752588000000|2025-07-15 14:00:00|491.27|488.57|485.11|482.41|492.96|490.26|482.96|480.26|4947
1752591600000|2025-07-15 15:00:00|485.12|482.42|489.15|486.45|490.44|487.74|484.49|481.79|4662
1752595200000|2025-07-15 16:00:00|489.16|486.46|490.37|487.67|491.24|488.54|488.38|485.68|4179
1752598800000|2025-07-15 17:00:00|490.38|487.68|496.41|493.71|496.48|493.78|490.38|487.68|3188
1752602400000|2025-07-15 18:00:00|496.48|493.78|491.68|488.98|498.32|495.62|488.05|485.35|3552
1752606000000|2025-07-15 19:00:00|491.67|488.97|488.87|486.17|493.93|491.23|488.5|485.8|4237
1752609600000|2025-07-15 20:00:00|488.88|486.18|489.4|486.7|491.18|488.48|487.19|484.49|3909
1752613200000|2025-07-15 21:00:00|489.39|486.69|494.31|491.61|495.16|492.46|489.13|486.43|2534
1752616800000|2025-07-15 22:00:00|494.28|491.58|495.29|492.59|495.29|492.59|492.54|489.84|2291
1752620400000|2025-07-15 23:00:00|495.38|492.68|499.35|496.65|499.64|496.94|495.38|492.68|3412
1752624000000|2025-07-16 00:00:00|499.34|496.64|503.42|500.72|503.81|501.11|497.31|494.61|3699
1752627600000|2025-07-16 01:00:00|503.4|500.7|506.58|503.88|506.96|504.26|502.13|499.43|3609
1752631200000|2025-07-16 02:00:00|506.57|503.87|500.01|497.31|506.98|504.28|498.71|496.01|4021
1752634800000|2025-07-16 03:00:00|500.02|497.32|498.51|495.81|501.34|498.64|497.48|494.78|2660
1752638400000|2025-07-16 04:00:00|498.52|495.82|498.39|495.69|499.58|496.88|497.35|494.65|2800
1752642000000|2025-07-16 05:00:00|498.3|495.6|499.61|496.91|499.93|497.23|497.8|495.1|3051
1752645600000|2025-07-16 06:00:00|499.62|496.92|499.93|497.23|499.96|497.26|496.83|494.13|3278
1752649200000|2025-07-16 07:00:00|499.8|497.1|500.79|498.09|501.62|498.92|499.2|496.5|3147
1752652800000|2025-07-16 08:00:00|500.72|498.02|501.02|498.32|501.54|498.84|498.84|496.14|3339
1752656400000|2025-07-16 09:00:00|501.1|498.4|501.66|498.96|504.14|501.44|500.55|497.85|4206
1752660000000|2025-07-16 10:00:00|501.62|498.92|501.13|498.43|502.32|499.62|500.77|498.07|4747
1752663600000|2025-07-16 11:00:00|501.05|498.35|501.47|498.77|502.16|499.46|500.96|498.26|3544
1752667200000|2025-07-16 12:00:00|501.42|498.72|499.21|496.51|502.91|500.21|498.7|496|3632
1752670800000|2025-07-16 13:00:00|499.24|496.54|498.18|495.48|500.22|497.52|496.41|493.71|4793
1752674400000|2025-07-16 14:00:00|498.16|495.46|500.48|497.78|502.05|499.35|494.78|492.08|5703
1752678000000|2025-07-16 15:00:00|500.54|497.84|496.86|494.16|501.98|499.28|492.53|489.83|6023
1752681600000|2025-07-16 16:00:00|496.68|493.98|500.95|498.25|501.61|498.91|495.88|493.18|5271
1752685200000|2025-07-16 17:00:00|500.88|498.18|503.82|501.12|504.45|501.75|500.26|497.56|4267
1752688800000|2025-07-16 18:00:00|503.86|501.16|502.74|500.04|506.19|503.49|502.4|499.7|3644
1752692400000|2025-07-16 19:00:00|502.78|500.08|502.29|499.59|503.52|500.82|500.54|497.84|3905
1752696000000|2025-07-16 20:00:00|502.3|499.6|505.27|502.57|508.87|506.17|502.15|499.45|4738
1752699600000|2025-07-16 21:00:00|505.3|502.6|507.73|505.03|510.26|507.56|504.59|501.89|3476
1752703200000|2025-07-16 22:00:00|507.78|505.08|502.38|499.68|509.2|506.5|501.17|498.47|3755
1752706800000|2025-07-16 23:00:00|502.43|499.73|500.39|497.69|502.59|499.89|498.91|496.21|3147
1752710400000|2025-07-17 00:00:00|500.41|497.71|500.55|497.85|504.37|501.67|500.18|497.48|2897
1752714000000|2025-07-17 01:00:00|500.56|497.86|493.87|491.17|501.71|499.01|490.72|488.02|4166
1752717600000|2025-07-17 02:00:00|493.88|491.18|495.79|493.09|496.77|494.07|493.32|490.62|3019
1752721200000|2025-07-17 03:00:00|495.8|493.1|493.27|490.57|496.02|493.32|490.32|487.62|3715
1752724800000|2025-07-17 04:00:00|493.23|490.53|495.08|492.38|495.08|492.38|492.81|490.11|2416
1752728400000|2025-07-17 05:00:00|495|492.3|496.85|494.15|496.94|494.24|493.13|490.43|2579
1752732000000|2025-07-17 06:00:00|496.86|494.16|499.48|496.78|499.79|497.09|495.13|492.43|3165
1752735600000|2025-07-17 07:00:00|499.43|496.73|497.29|494.59|499.49|496.79|494.45|491.75|3110
1752739200000|2025-07-17 08:00:00|497.31|494.61|497.36|494.66|497.59|494.89|495.42|492.72|2789
1752742800000|2025-07-17 09:00:00|497.39|494.69|503.8|501.1|505.7|503|496.55|493.85|3936
1752746400000|2025-07-17 10:00:00|503.79|501.09|498.44|495.74|504.07|501.37|496.74|494.04|4434
1752750000000|2025-07-17 11:00:00|498.43|495.73|497.48|494.78|498.86|496.16|496.77|494.07|3715
1752753600000|2025-07-17 12:00:00|497.53|494.83|499.51|496.81|500.39|497.69|494.59|491.89|3994
1752757200000|2025-07-17 13:00:00|499.42|496.72|496.41|493.71|500.06|497.36|490.48|487.78|4649
1752760800000|2025-07-17 14:00:00|496.38|493.68|497.46|494.76|498.86|496.16|495.33|492.63|3991
1752764400000|2025-07-17 15:00:00|497.51|494.81|496.86|494.16|497.9|495.2|493.41|490.71|4044
1752768000000|2025-07-17 16:00:00|496.83|494.13|495.27|492.57|497.74|495.04|493.02|490.32|5785
1752771600000|2025-07-17 17:00:00|495.23|492.53|499.75|497.05|499.81|497.11|494.66|491.96|5455
1752775200000|2025-07-17 18:00:00|499.79|497.09|499.38|496.68|500.58|497.88|498.13|495.43|4532
1752778800000|2025-07-17 19:00:00|499.37|496.67|492.76|490.06|499.74|497.04|492.29|489.59|3803
1752782400000|2025-07-17 20:00:00|492.75|490.05|494.19|491.49|494.46|491.76|488.89|486.19|4386
1752786000000|2025-07-17 21:00:00|494.2|491.5|498.77|496.07|500.18|497.48|493.68|490.98|5993
1752789600000|2025-07-17 22:00:00|498.65|495.95|502.88|500.18|506.6|503.9|498.12|495.42|4810
1752793200000|2025-07-17 23:00:00|502.89|500.19|501.52|498.82|506.49|503.79|500.95|498.25|5602
1752796800000|2025-07-18 00:00:00|501.53|498.83|510.3|507.6|510.47|507.77|500.73|498.03|4994
1752800400000|2025-07-18 01:00:00|510.29|507.59|514.73|512.03|516|513.3|510.18|507.48|5129
1752804000000|2025-07-18 02:00:00|514.74|512.04|510.3|507.6|514.75|512.05|509.04|506.34|4244
1752807600000|2025-07-18 03:00:00|510.43|507.73|514.45|511.75|514.98|512.28|509.08|506.38|4717
1752811200000|2025-07-18 04:00:00|514.48|511.78|524.99|522.29|530.25|527.55|512.54|509.84|5561
1752814800000|2025-07-18 05:00:00|524.98|522.28|535.94|533.24|540.16|537.46|523.13|520.43|4921
1752818400000|2025-07-18 06:00:00|535.95|533.25|539.96|537.26|540.57|537.87|533.33|530.63|4634
1752822000000|2025-07-18 07:00:00|540.06|537.36|526.28|523.58|543.64|540.94|525.51|522.81|4914
1752825600000|2025-07-18 08:00:00|526.27|523.57|530.67|527.97|532.74|530.04|526.15|523.45|5328
1752829200000|2025-07-18 09:00:00|530.66|527.96|533.2|530.5|533.26|530.56|527.91|525.21|4068
1752832800000|2025-07-18 10:00:00|533.19|530.49|534.01|531.31|537.56|534.86|529.93|527.23|3204
1752836400000|2025-07-18 11:00:00|533.92|531.22|533.22|530.52|534.43|531.73|527.7|525|2965
1752840000000|2025-07-18 12:00:00|533.23|530.53|534.65|531.95|535.6|532.9|533.23|530.53|3865
1752843600000|2025-07-18 13:00:00|534.64|531.94|527.4|524.7|534.76|532.06|526.9|524.2|5735
1752847200000|2025-07-18 14:00:00|527.62|524.92|519.5|516.8|528.87|526.17|515.73|513.03|6071
1752850800000|2025-07-18 15:00:00|519.49|516.79|514.4|511.7|519.88|517.18|509.46|506.76|7364
1752854400000|2025-07-18 16:00:00|514.39|511.69|517.98|515.28|520.01|517.31|513.35|510.65|6455
1752858000000|2025-07-18 17:00:00|518.01|515.31|518.46|515.76|520.83|518.13|517.52|514.82|5548
1752861600000|2025-07-18 18:00:00|518.4|515.7|513.93|511.23|518.45|515.75|513.56|510.86|4775
1752865200000|2025-07-18 19:00:00|513.92|511.22|515.76|513.06|518.52|515.82|510.24|507.54|5825
1752868800000|2025-07-18 20:00:00|515.77|513.07|513.15|510.45|516.24|513.54|506.96|504.26|4994
1752908400000|2025-07-19 07:00:00|516.06|513.36|511.55|508.85|517.54|514.84|509.5|506.8|5461
1752912000000|2025-07-19 08:00:00|511.56|508.86|512.22|509.52|512.68|509.98|509.05|506.35|5394
1752915600000|2025-07-19 09:00:00|512.15|509.45|512.13|509.43|513.22|510.52|511.37|508.67|4919
1752919200000|2025-07-19 10:00:00|512.14|509.44|510.67|507.97|512.38|509.68|510.15|507.45|4073
1752922800000|2025-07-19 11:00:00|510.66|507.96|507.59|504.89|511.13|508.43|507.26|504.56|5563
1752926400000|2025-07-19 12:00:00|507.58|504.88|508.31|505.61|508.96|506.26|505.26|502.56|4958
1752930000000|2025-07-19 13:00:00|508.29|505.59|506.98|504.28|508.4|505.7|505.76|503.06|4703
1752933600000|2025-07-19 14:00:00|506.99|504.29|505.1|502.4|507.43|504.73|503.52|500.82|4967
1752937200000|2025-07-19 15:00:00|505.11|502.41|505.48|502.78|507.64|504.94|504.59|501.89|4630
1752940800000|2025-07-19 16:00:00|505.47|502.77|507.24|504.54|507.35|504.65|504|501.3|4423
1752944400000|2025-07-19 17:00:00|507.29|504.59|505.56|502.86|507.32|504.62|504.4|501.7|3872
1752948000000|2025-07-19 18:00:00|505.49|502.79|507.17|504.47|508.88|506.18|505.26|502.56|3789
1752951600000|2025-07-19 19:00:00|507.23|504.53|516.73|514.03|523.7|521|506.43|503.73|4333
1752955200000|2025-07-19 20:00:00|516.7|514|516.44|513.74|519.79|517.09|516.07|513.37|3310
1752958800000|2025-07-19 21:00:00|516.39|513.69|515.81|513.11|517.9|515.2|511.99|509.29|3875
1752962400000|2025-07-19 22:00:00|515.8|513.1|514.85|512.15|517.58|514.88|514.25|511.55|2717
1752966000000|2025-07-19 23:00:00|514.63|511.93|514.82|512.12|515.3|512.6|513.31|510.61|2082
1752969600000|2025-07-20 00:00:00|514.76|512.06|522.16|519.46|524.65|521.95|511.89|509.19|3999
1752973200000|2025-07-20 01:00:00|522.02|519.32|524.21|521.51|525.39|522.69|521.42|518.72|4200
1752976800000|2025-07-20 02:00:00|524.28|521.58|525.34|522.64|526.19|523.49|521.52|518.82|3862
1752980400000|2025-07-20 03:00:00|525.41|522.71|523.95|521.25|526.78|524.08|523.09|520.39|4132
1752984000000|2025-07-20 04:00:00|523.96|521.26|530.47|527.77|532.02|529.32|522.16|519.46|4222
1752987600000|2025-07-20 05:00:00|530.45|527.75|526.55|523.85|532.6|529.9|524.7|522|2948
1752991200000|2025-07-20 06:00:00|526.56|523.86|526.01|523.31|527.29|524.59|525.01|522.31|2444
1752994800000|2025-07-20 07:00:00|525.94|523.24|526.87|524.17|527.63|524.93|525.79|523.09|3579
1752998400000|2025-07-20 08:00:00|526.88|524.18|530.12|527.42|530.34|527.64|526.88|524.18|3660
1753002000000|2025-07-20 09:00:00|530.13|527.43|527.45|524.75|530.98|528.28|526.4|523.7|3859
1753005600000|2025-07-20 10:00:00|527.5|524.8|528.38|525.68|529.8|527.1|527.31|524.61|3994
1753009200000|2025-07-20 11:00:00|528.34|525.64|533.5|530.8|538.02|535.32|526.25|523.55|4888
1753012800000|2025-07-20 12:00:00|533.51|530.81|538.88|536.18|539.94|537.24|532.32|529.62|4692
1753016400000|2025-07-20 13:00:00|538.87|536.17|546.61|543.91|546.81|544.11|538.06|535.36|4273
1753020000000|2025-07-20 14:00:00|546.62|543.92|549.14|546.44|552.44|549.74|544.8|542.1|4937
1753023600000|2025-07-20 15:00:00|549.29|546.59|552.32|549.62|554.71|552.01|549.28|546.58|4630
1753027200000|2025-07-20 16:00:00|552.31|549.61|551.61|548.91|554.63|551.93|550.28|547.58|4097
1753030800000|2025-07-20 17:00:00|551.58|548.88|551.27|548.57|554.12|551.42|547.95|545.25|4418
1753034400000|2025-07-20 18:00:00|551.26|548.56|552.44|549.74|554.69|551.99|550.07|547.37|3576
1753038000000|2025-07-20 19:00:00|552.58|549.88|551.61|545.91|552.88|549.96|549.6|545.88|3944
1753041600000|2025-07-20 20:00:00|551.6|545.9|549.88|544.18|552.26|546.56|549.38|543.68|4524
1753045200000|2025-07-20 21:00:00|549.91|544.21|547.24|544.54|550.24|545.71|542.9|540.2|3792
1753048800000|2025-07-20 22:00:00|547.25|544.55|551.09|548.39|551.48|548.78|541.41|538.71|5788
1753052400000|2025-07-20 23:00:00|551.13|548.43|549.47|546.77|551.13|548.43|548.6|545.9|4451
1753056000000|2025-07-21 00:00:00|549.48|546.78|543.39|540.69|550.2|547.5|540.01|537.31|5230
1753059600000|2025-07-21 01:00:00|543.65|540.95|532.24|529.54|543.72|541.02|528.9|526.2|5050
1753063200000|2025-07-21 02:00:00|532.31|529.61|535.49|532.79|536.26|533.56|532.08|529.38|3598
1753066800000|2025-07-21 03:00:00|535.53|532.83|536.36|533.66|537.79|535.09|534.51|531.81|5039
1753070400000|2025-07-21 04:00:00|536.35|533.65|527.02|524.32|536.88|534.18|526.7|524|4084
1753074000000|2025-07-21 05:00:00|527.01|524.31|528.01|525.31|529.61|526.91|525.6|522.9|3845
1753077600000|2025-07-21 06:00:00|527.99|525.29|533.7|531|533.84|531.14|527.89|525.19|3390
1753081200000|2025-07-21 07:00:00|533.65|530.95|532.49|529.79|536.15|533.45|532.31|529.61|4135
1753084800000|2025-07-21 08:00:00|532.47|529.77|529.1|526.4|532.67|529.97|526.86|524.16|3277
1753088400000|2025-07-21 09:00:00|529.11|526.41|532.98|530.28|533.41|530.71|527.84|525.14|3552
1753092000000|2025-07-21 10:00:00|532.97|530.27|529.05|526.35|534.81|532.11|527.65|524.95|4367
1753095600000|2025-07-21 11:00:00|529.01|526.31|530.42|527.72|536.84|534.14|528.6|525.9|4049
1753099200000|2025-07-21 12:00:00|530.41|527.71|532.59|529.89|533.47|530.77|528.76|526.06|3942
1753102800000|2025-07-21 13:00:00|532.6|529.9|533.78|531.08|534.29|531.59|528.97|526.27|4890
1753106400000|2025-07-21 14:00:00|533.82|531.12|530.75|528.05|537.51|534.81|528.95|526.25|5216
1753110000000|2025-07-21 15:00:00|530.7|528|529.38|526.68|533.69|530.99|528.39|525.69|4174
1753113600000|2025-07-21 16:00:00|529.37|526.67|526.19|523.49|530.05|527.35|522.2|519.5|5179
1753117200000|2025-07-21 17:00:00|526.3|523.6|528.41|525.71|528.41|525.71|525.73|523.03|4446
1753120800000|2025-07-21 18:00:00|528.35|525.65|524.38|521.68|530.98|528.28|523.77|521.07|4471
1753124400000|2025-07-21 19:00:00|524.39|521.69|521.07|518.37|527.17|524.47|520.05|517.35|5048
1753128000000|2025-07-21 20:00:00|521.06|518.36|519.82|517.12|523.88|521.18|519.43|516.73|3980
1753131600000|2025-07-21 21:00:00|519.73|517.03|522.4|519.7|523.43|520.73|518.52|515.82|2135
1753135200000|2025-07-21 22:00:00|522.41|519.71|524.04|521.34|525.85|523.15|521.66|518.96|1653
1753138800000|2025-07-21 23:00:00|524.22|521.52|524.45|521.75|525.84|523.14|522.23|519.53|2623
1753142400000|2025-07-22 00:00:00|524.39|521.69|522.21|519.51|526.18|523.48|521.39|518.69|2301
1753146000000|2025-07-22 01:00:00|522.29|519.59|524.95|522.25|526.16|523.46|513.7|511|4997
1753149600000|2025-07-22 02:00:00|524.96|522.26|520.44|517.74|526.72|524.02|518.92|516.22|4474
1753153200000|2025-07-22 03:00:00|520.43|517.73|520.98|518.28|521.75|519.05|516.97|514.27|4576
1753156800000|2025-07-22 04:00:00|520.97|518.27|513.18|510.48|521.42|518.72|513.18|510.48|5158
1753160400000|2025-07-22 05:00:00|513.19|510.49|519.2|516.5|522.69|519.99|512.96|510.26|5442
1753164000000|2025-07-22 06:00:00|519.24|516.54|521.52|518.82|521.95|519.25|518.32|515.62|5183
1753167600000|2025-07-22 07:00:00|521.53|518.83|522.52|519.82|526.04|523.34|521.27|518.57|5014
1753171200000|2025-07-22 08:00:00|522.53|519.83|520.53|517.83|522.53|519.83|514.06|511.36|5190
1753174800000|2025-07-22 09:00:00|520.49|517.79|522.07|519.37|523.07|520.37|516.21|513.51|4852
1753178400000|2025-07-22 10:00:00|522.09|519.39|522.93|520.23|524.45|521.75|521.94|519.24|4705
1753182000000|2025-07-22 11:00:00|522.92|520.22|522.93|520.23|524.21|521.51|520.87|518.17|4371
1753185600000|2025-07-22 12:00:00|522.92|520.22|520.51|517.81|524.1|521.4|519.58|516.88|4772
1753189200000|2025-07-22 13:00:00|520.52|517.82|516.05|513.35|522.74|520.04|515.75|513.05|4835
1753192800000|2025-07-22 14:00:00|516.06|513.36|522.6|519.9|523.01|520.31|513.39|510.69|4644
1753196400000|2025-07-22 15:00:00|522.57|519.87|520.46|517.76|523.06|520.36|519.16|516.46|4067
1753200000000|2025-07-22 16:00:00|520.47|517.77|520.53|517.83|524.51|521.81|519.26|516.56|4698
1753203600000|2025-07-22 17:00:00|520.52|517.82|521.58|518.88|523.02|520.32|517.8|515.1|5468
1753207200000|2025-07-22 18:00:00|521.54|518.84|522.25|519.55|524.54|521.84|520.12|517.42|5576
1753210800000|2025-07-22 19:00:00|522.28|519.58|516.33|513.63|523.02|520.32|515.15|512.45|4893
1753214400000|2025-07-22 20:00:00|516.18|513.48|519.44|516.74|519.93|517.23|515.76|513.06|4094
1753218000000|2025-07-22 21:00:00|519.45|516.75|530.52|527.82|536.55|533.85|518.52|515.82|3213
1753221600000|2025-07-22 22:00:00|530.51|527.81|524.29|521.59|530.55|527.85|524.23|521.53|3427
1753225200000|2025-07-22 23:00:00|524.24|521.54|527.68|524.98|529.75|527.05|523.93|521.23|3658
1753228800000|2025-07-23 00:00:00|527.69|524.99|524.66|521.96|527.75|525.05|524.43|521.73|4102
1753232400000|2025-07-23 01:00:00|524.65|521.95|525.11|522.41|526.2|523.5|522.35|519.65|4320
1753236000000|2025-07-23 02:00:00|525.12|522.42|526.91|524.21|527.33|524.63|523.33|520.63|4739
1753239600000|2025-07-23 03:00:00|526.9|524.2|527.35|524.65|530.5|527.8|525.32|522.62|3890
1753243200000|2025-07-23 04:00:00|527.37|524.67|530.46|527.76|530.46|527.76|526.52|523.82|3447
1753246800000|2025-07-23 05:00:00|530.56|527.86|530.11|527.41|531.28|528.58|528.25|525.55|3541
1753250400000|2025-07-23 06:00:00|530.1|527.4|526.52|523.82|530.34|527.64|525.51|522.81|3962
1753254000000|2025-07-23 07:00:00|526.51|523.81|528.07|525.37|528.62|525.92|525.63|522.93|3133
1753257600000|2025-07-23 08:00:00|528.08|525.38|529.3|526.6|530.9|528.2|527.14|524.44|3915
1753261200000|2025-07-23 09:00:00|529.29|526.59|527.38|524.68|529.38|526.68|524.17|521.47|4843
1753264800000|2025-07-23 10:00:00|527.31|524.61|529.31|526.61|529.86|527.16|525.07|522.37|3647
1753268400000|2025-07-23 11:00:00|529.3|526.6|529.94|527.24|530.41|527.71|527.28|524.58|3867
1753272000000|2025-07-23 12:00:00|530.04|527.34|518.48|515.78|530.04|527.34|516.42|513.72|4444
1753275600000|2025-07-23 13:00:00|518.41|515.71|509.9|507.2|522.52|519.82|505.53|502.83|6520
1753279200000|2025-07-23 14:00:00|509.84|507.14|515.88|513.18|515.88|513.18|508.35|505.65|5442
1753282800000|2025-07-23 15:00:00|515.89|513.19|516.85|514.15|518.09|515.39|510.34|507.64|5741
1753286400000|2025-07-23 16:00:00|516.84|514.14|508.43|505.73|516.97|514.27|508.23|505.53|5723
1753290000000|2025-07-23 17:00:00|508.44|505.74|509.39|506.69|510.95|508.25|504.5|501.8|6157
1753293600000|2025-07-23 18:00:00|509.43|506.73|515.9|513.2|516.35|513.65|509.01|506.31|5922
1753297200000|2025-07-23 19:00:00|515.85|513.15|512.29|509.59|516.35|513.65|512.03|509.33|5447
1753300800000|2025-07-23 20:00:00|512.22|509.52|507.95|505.25|514.3|511.6|502.19|499.49|6690
1753304400000|2025-07-23 21:00:00|508|505.3|509.85|507.15|510.83|508.13|499.79|497.09|5602
1753308000000|2025-07-23 22:00:00|509.92|507.22|513.98|511.28|514.91|512.21|507.07|504.37|4849
1753311600000|2025-07-23 23:00:00|513.99|511.29|513.64|510.94|514.82|512.12|512.75|510.05|4255
1753315200000|2025-07-24 00:00:00|513.65|510.95|520.25|517.55|520.5|517.8|511.37|508.67|4385
1753318800000|2025-07-24 01:00:00|520.21|517.51|524.06|521.36|524.06|521.36|517.51|514.81|5042
1753322400000|2025-07-24 02:00:00|524.1|521.4|520.4|517.7|525.62|522.92|520.2|517.5|4119
1753326000000|2025-07-24 03:00:00|520.44|517.74|516.83|514.13|522.3|519.6|515.96|513.26|4292
1753329600000|2025-07-24 04:00:00|516.8|514.1|508.01|505.31|517.36|514.66|506.19|503.49|5531
1753333200000|2025-07-24 05:00:00|508.02|505.32|498.28|495.58|508.56|505.86|496.97|494.27|6567
1753336800000|2025-07-24 06:00:00|498.24|495.54|496.42|493.72|504.17|501.47|492.23|489.53|6067
1753340400000|2025-07-24 07:00:00|496.43|493.73|505.21|502.51|505.79|503.09|491.9|489.2|5004
1753344000000|2025-07-24 08:00:00|505.22|502.52|506.32|503.62|507.68|504.98|502.27|499.57|5856
1753347600000|2025-07-24 09:00:00|506.53|503.83|517.9|515.2|519.59|516.89|506.19|503.49|6389
1753351200000|2025-07-24 10:00:00|518.14|515.44|524.58|521.88|530.03|527.33|516.61|513.91|5910
1753354800000|2025-07-24 11:00:00|524.59|521.89|521.79|519.09|528.59|525.89|517.89|515.19|5432
1753358400000|2025-07-24 12:00:00|521.78|519.08|521.92|519.22|529.75|527.05|519.02|516.32|6142
1753362000000|2025-07-24 13:00:00|521.89|519.19|519.52|516.82|523.56|520.86|519.09|516.39|5889
1753365600000|2025-07-24 14:00:00|519.53|516.83|526.76|524.06|527.19|524.49|516.78|514.08|5731
1753369200000|2025-07-24 15:00:00|526.78|524.08|523.33|520.63|528.64|525.94|521.49|518.79|4402
1753372800000|2025-07-24 16:00:00|523.34|520.64|517.34|514.64|523.91|521.21|515.77|513.07|4997
1753376400000|2025-07-24 17:00:00|517.38|514.68|521.46|518.76|522.89|520.19|516.62|513.92|5249
1753380000000|2025-07-24 18:00:00|521.47|518.77|520.74|518.04|522.85|520.15|520.01|517.31|3948
1753383600000|2025-07-24 19:00:00|520.73|518.03|517.04|514.34|521.52|518.82|516.7|514|4581
1753387200000|2025-07-24 20:00:00|517.1|514.4|520.04|517.34|524.23|521.53|516.67|513.97|3545
1753390800000|2025-07-24 21:00:00|520.01|517.31|516.4|513.7|520.8|518.1|515.59|512.89|4706
1753394400000|2025-07-24 22:00:00|516.56|513.86|516.2|513.5|518.09|515.39|513.86|511.16|4701
1753398000000|2025-07-24 23:00:00|516.33|513.63|514.67|511.97|516.33|513.63|511.07|508.37|5725
1753401600000|2025-07-25 00:00:00|514.68|511.98|515.01|512.31|517.11|514.41|510.8|508.1|6454
1753405200000|2025-07-25 01:00:00|515.02|512.32|526.61|523.91|528.47|525.77|510.88|508.18|5352
1753408800000|2025-07-25 02:00:00|526.64|523.94|523.63|520.93|528.52|525.82|522.4|519.7|5113
1753412400000|2025-07-25 03:00:00|523.62|520.92|518.39|515.69|524.75|522.05|517.03|514.33|5419
1753416000000|2025-07-25 04:00:00|518.35|515.65|527.76|525.06|531.29|528.59|516.7|514|5653
1753419600000|2025-07-25 05:00:00|527.77|525.07|523.7|521|527.82|525.12|523.55|520.85|4080
1753423200000|2025-07-25 06:00:00|523.72|521.02|523.87|521.17|527.09|524.39|522.81|520.11|3735
1753426800000|2025-07-25 07:00:00|523.82|521.12|526.55|523.85|531.73|529.03|521.92|519.22|4926
1753430400000|2025-07-25 08:00:00|526.54|523.84|527.8|525.1|533.74|531.04|525.81|523.11|4515
1753434000000|2025-07-25 09:00:00|527.81|525.11|545.6|542.9|546.44|543.74|527.77|525.07|4969
1753437600000|2025-07-25 10:00:00|545.72|543.02|559.21|556.51|566.15|563.45|543.41|540.71|4919
1753441200000|2025-07-25 11:00:00|559.22|556.52|555.53|552.83|564.66|561.96|555.41|552.71|3549
1753444800000|2025-07-25 12:00:00|555.52|552.82|551.22|548.52|559.12|556.42|550.38|547.68|3520
1753448400000|2025-07-25 13:00:00|551.23|548.53|546.41|543.71|552.37|549.67|545.52|542.82|3835
1753452000000|2025-07-25 14:00:00|546.46|543.76|536.71|534.01|546.79|544.09|536.22|533.52|4760
1753455600000|2025-07-25 15:00:00|536.72|534.02|535.75|533.05|539.93|537.23|532.19|529.49|5929
1753459200000|2025-07-25 16:00:00|535.73|533.03|541.47|538.77|542.5|539.8|535.34|532.64|5780
1753462800000|2025-07-25 17:00:00|541.51|538.81|542.29|539.59|544.52|541.82|540.95|538.25|5762
1753466400000|2025-07-25 18:00:00|542.34|539.64|539.5|536.8|543.33|540.63|538.92|536.22|4336
1753470000000|2025-07-25 19:00:00|539.42|536.72|542.26|539.56|542.49|539.79|538.45|535.75|4439
1753473600000|2025-07-25 20:00:00|542.24|539.54|550.18|547.48|551.29|548.59|540.85|538.15|4322
1753513200000|2025-07-26 07:00:00|556.3|553.6|553.27|550.57|556.82|554.12|552.83|550.13|3126
1753516800000|2025-07-26 08:00:00|553.33|550.63|556.83|554.13|557.63|554.93|553|550.3|3502
1753520400000|2025-07-26 09:00:00|556.79|554.09|555.39|552.69|557.57|554.87|554.2|551.5|2904
1753524000000|2025-07-26 10:00:00|555.4|552.7|556.73|554.03|557.82|555.12|554.89|552.19|3520
1753527600000|2025-07-26 11:00:00|556.72|554.02|559.85|557.15|560.12|557.42|556.43|553.73|3832
1753531200000|2025-07-26 12:00:00|559.73|557.03|557.1|554.4|560.1|557.4|556.8|554.1|3512
1753534800000|2025-07-26 13:00:00|557.09|554.39|558.48|555.78|559.64|556.94|556.15|553.45|3126
1753538400000|2025-07-26 14:00:00|558.52|555.82|556.49|553.79|558.88|556.18|556.43|553.73|3276
1753542000000|2025-07-26 15:00:00|556.47|553.77|557.4|554.7|558.56|555.86|556.35|553.65|3450
1753545600000|2025-07-26 16:00:00|557.38|554.68|556.12|553.42|557.54|554.84|553.84|551.14|3162
1753549200000|2025-07-26 17:00:00|556.13|553.43|560.26|557.56|560.68|557.98|555.36|552.66|3556
1753552800000|2025-07-26 18:00:00|560.27|557.57|561.51|558.81|562.84|560.14|558.7|556|3744
1753556400000|2025-07-26 19:00:00|561.5|558.8|562.32|559.62|564.48|561.78|560.54|557.84|2757
1753560000000|2025-07-26 20:00:00|562.33|559.63|560.73|558.03|562.33|559.63|560.22|557.52|2355
1753563600000|2025-07-26 21:00:00|560.72|558.02|561.27|558.57|562.53|559.83|560.19|557.49|2591
1753567200000|2025-07-26 22:00:00|561.28|558.58|561.47|558.77|562.04|559.34|560.1|557.4|3180
1753570800000|2025-07-26 23:00:00|561.56|558.86|560.53|557.83|562.82|560.12|560.29|557.59|2791
1753574400000|2025-07-27 00:00:00|560.47|557.77|558.22|555.52|561.84|559.14|556.88|554.18|3119
1753578000000|2025-07-27 01:00:00|558.23|555.53|570.24|567.54|580.46|577.76|557.93|555.23|4266
1753581600000|2025-07-27 02:00:00|570.4|567.7|569.12|566.42|575.12|572.42|567.42|564.72|4005
1753585200000|2025-07-27 03:00:00|569.46|566.76|569.47|566.77|570.17|567.47|566.71|564.01|3438
1753588800000|2025-07-27 04:00:00|569.45|566.75|569.28|566.58|572.52|569.82|568.1|565.4|3840
1753592400000|2025-07-27 05:00:00|569.29|566.59|571.08|568.38|571.82|569.12|566.27|563.57|3707
1753596000000|2025-07-27 06:00:00|571.31|568.61|581.35|578.65|585.42|582.72|570.57|567.87|4953
1753599600000|2025-07-27 07:00:00|581.36|578.66|586.59|583.89|586.9|584.2|581.22|578.52|3870
1753603200000|2025-07-27 08:00:00|586.58|583.88|585.06|582.36|588.16|585.46|583.82|581.12|3370
1753606800000|2025-07-27 09:00:00|585.07|582.37|586.23|583.53|587.52|584.82|584.33|581.63|3163
1753610400000|2025-07-27 10:00:00|586.24|583.54|591.61|588.91|595.42|592.72|586.24|583.54|3973
1753614000000|2025-07-27 11:00:00|591.63|588.93|594.21|591.51|595.28|592.58|591.2|588.5|3725
1753617600000|2025-07-27 12:00:00|594.2|591.5|603.14|600.44|605.6|602.9|593.81|591.11|4390
1753621200000|2025-07-27 13:00:00|603.13|600.43|595.83|593.13|603.2|600.5|594.58|591.88|3750
1753624800000|2025-07-27 14:00:00|595.84|593.14|597.42|594.72|600.96|598.26|595.84|593.14|3485
1753628400000|2025-07-27 15:00:00|597.41|594.71|599.92|597.22|600.46|597.76|594.66|591.96|3575
1753632000000|2025-07-27 16:00:00|599.93|597.23|604.59|601.89|608.06|605.36|595.63|592.93|4783
1753635600000|2025-07-27 17:00:00|604.6|601.9|600.64|597.94|605.98|603.28|600.55|597.85|4428
1753639200000|2025-07-27 18:00:00|600.65|597.95|604.85|602.15|607.59|604.89|600.41|597.71|4456
1753642800000|2025-07-27 19:00:00|604.84|602.14|607.52|601.82|607.78|603.66|602.65|599.95|3352
1753646400000|2025-07-27 20:00:00|607.53|601.83|599.76|594.06|607.66|601.96|598.83|593.13|3556
1753650000000|2025-07-27 21:00:00|599.75|594.05|599.41|596.71|601.67|598.97|597.43|593.97|3063
1753653600000|2025-07-27 22:00:00|599.4|596.7|595.99|593.29|602.01|599.31|595.8|593.1|4357
1753657200000|2025-07-27 23:00:00|596|593.3|591.23|588.53|596.68|593.98|590.78|588.08|4633
1753660800000|2025-07-28 00:00:00|591.22|588.52|591.3|588.6|593.6|590.9|589.73|587.03|4902
1753664400000|2025-07-28 01:00:00|591.28|588.58|595.53|592.83|596.53|593.83|590.95|588.25|4493
1753668000000|2025-07-28 02:00:00|595.54|592.84|591.57|588.87|595.89|593.19|591.11|588.41|5265
1753671600000|2025-07-28 03:00:00|591.54|588.84|591.32|588.62|591.74|589.04|591.06|588.36|4206
1753675200000|2025-07-28 04:00:00|591.33|588.63|592.07|589.37|593.82|591.12|591.08|588.38|4294
1753678800000|2025-07-28 05:00:00|592.05|589.35|594.05|591.35|606.17|603.47|591.25|588.55|4600
1753682400000|2025-07-28 06:00:00|594.04|591.34|591.8|589.1|594.05|591.35|591.26|588.56|3337
1753686000000|2025-07-28 07:00:00|591.81|589.11|581.79|579.09|592.08|589.38|581.07|578.37|3434
1753689600000|2025-07-28 08:00:00|581.78|579.08|578.91|576.21|584.27|581.57|578.11|575.41|4234
1753693200000|2025-07-28 09:00:00|578.9|576.2|584.77|582.07|587.03|584.33|578.44|575.74|5509
1753696800000|2025-07-28 10:00:00|584.82|582.12|588.26|585.56|588.53|585.83|583.89|581.19|3796
1753700400000|2025-07-28 11:00:00|588.29|585.59|587.38|584.68|589.32|586.62|587.16|584.46|3399
1753704000000|2025-07-28 12:00:00|587.37|584.67|589.74|587.04|590.73|588.03|585.69|582.99|3035
1753707600000|2025-07-28 13:00:00|589.75|587.05|583.42|580.72|592.1|589.4|580.69|577.99|4667
1753711200000|2025-07-28 14:00:00|583.43|580.73|582.47|579.77|586.52|583.82|579.85|577.15|5373
1753714800000|2025-07-28 15:00:00|582.48|579.78|585.58|582.88|587.45|584.75|581.79|579.09|4345
1753718400000|2025-07-28 16:00:00|585.57|582.87|584.48|581.78|588.25|585.55|584.09|581.39|4427
1753722000000|2025-07-28 17:00:00|584.47|581.77|583.96|581.26|585.69|582.99|582.7|580|3987
1753725600000|2025-07-28 18:00:00|584.05|581.35|582.32|579.62|585.15|582.45|581.63|578.93|4338
1753729200000|2025-07-28 19:00:00|582.31|579.61|579.6|576.9|584.27|581.57|576.54|573.84|4621
1753732800000|2025-07-28 20:00:00|579.61|576.91|576.06|573.36|579.97|577.27|574.7|572|5234
1753736400000|2025-07-28 21:00:00|576.12|573.42|577.21|574.51|581.17|578.47|575.8|573.1|4340
1753740000000|2025-07-28 22:00:00|577.18|574.48|571.55|568.85|578.11|575.41|570.37|567.67|4672
1753743600000|2025-07-28 23:00:00|571.63|568.93|573.88|571.18|573.88|571.18|570.8|568.1|5005
1753747200000|2025-07-29 00:00:00|573.89|571.19|583.24|580.54|583.85|581.15|572.48|569.78|5240
1753750800000|2025-07-29 01:00:00|583.23|580.53|581.9|579.2|585.28|582.58|581.12|578.42|4180
1753754400000|2025-07-29 02:00:00|581.95|579.25|578.51|575.81|583.01|580.31|576.54|573.84|5204
1753758000000|2025-07-29 03:00:00|578.53|575.83|583.97|581.27|584.97|582.27|578.41|575.71|4893
1753761600000|2025-07-29 04:00:00|583.98|581.28|583.23|580.53|588.01|585.31|582.72|580.02|4691
1753765200000|2025-07-29 05:00:00|583.24|580.54|579.86|577.16|583.6|580.9|579.59|576.89|4933
1753768800000|2025-07-29 06:00:00|579.87|577.17|577.23|574.53|580.52|577.82|575.82|573.12|4963
1753772400000|2025-07-29 07:00:00|577.26|574.56|577.09|574.39|581.48|578.78|576.38|573.68|4772
1753776000000|2025-07-29 08:00:00|577.06|574.36|572.41|569.71|577.13|574.43|572.02|569.32|4514
1753779600000|2025-07-29 09:00:00|572.4|569.7|573.35|570.65|574.71|572.01|571.17|568.47|4053
1753783200000|2025-07-29 10:00:00|573.44|570.74|568.06|565.36|573.76|571.06|566.66|563.96|4533
1753786800000|2025-07-29 11:00:00|568.11|565.41|567.94|565.24|571.41|568.71|566.31|563.61|3841
1753790400000|2025-07-29 12:00:00|567.96|565.26|570.82|568.12|571.93|569.23|566.28|563.58|5115
1753794000000|2025-07-29 13:00:00|570.75|568.05|570.26|567.56|576.08|573.38|569.46|566.76|5154
1753797600000|2025-07-29 14:00:00|570.27|567.57|564.72|562.02|570.49|567.79|562.83|560.13|5369
1753801200000|2025-07-29 15:00:00|564.68|561.98|563.55|560.85|565.43|562.73|561.42|558.72|5236
1753804800000|2025-07-29 16:00:00|563.54|560.84|568.13|565.43|568.77|566.07|562.57|559.87|4691
1753808400000|2025-07-29 17:00:00|568.14|565.44|566.67|563.97|569.81|567.11|565.6|562.9|4283
1753812000000|2025-07-29 18:00:00|566.66|563.96|567.93|565.23|568.13|565.43|564.74|562.04|3152
1753815600000|2025-07-29 19:00:00|567.94|565.24|565.58|562.88|570.32|567.62|564.58|561.88|2682
1753819200000|2025-07-29 20:00:00|565.59|562.89|564.12|561.42|566.65|563.95|561.5|558.8|4511
1753822800000|2025-07-29 21:00:00|564.13|561.43|566.61|563.91|568.37|565.67|562.26|559.56|5078
1753826400000|2025-07-29 22:00:00|566.48|563.78|563.32|560.62|566.63|563.93|562.96|560.26|3477
1753830000000|2025-07-29 23:00:00|563.24|560.54|565.59|562.89|565.86|563.16|562.96|560.26|4219
1753833600000|2025-07-30 00:00:00|565.51|562.81|567.31|564.61|567.77|565.07|562.85|560.15|4455
1753837200000|2025-07-30 01:00:00|567.32|564.62|568.28|565.58|569.88|567.18|564.96|562.26|5485
1753840800000|2025-07-30 02:00:00|568.26|565.56|572.03|569.33|574.03|571.33|568.26|565.56|5280
1753844400000|2025-07-30 03:00:00|572|569.3|570.24|567.54|572.38|569.68|569.66|566.96|4651
1753848000000|2025-07-30 04:00:00|570.33|567.63|566.08|563.38|570.5|567.8|565.55|562.85|4620
1753851600000|2025-07-30 05:00:00|566.09|563.39|566.48|563.78|568.31|565.61|564.45|561.75|4779
1753855200000|2025-07-30 06:00:00|566.49|563.79|568.86|566.16|570.2|567.5|566.41|563.71|4879
1753858800000|2025-07-30 07:00:00|568.74|566.04|567.85|565.15|571.71|569.01|566.17|563.47|4936
1753862400000|2025-07-30 08:00:00|567.84|565.14|569.02|566.32|570.46|567.76|566.83|564.13|4436
1753866000000|2025-07-30 09:00:00|569.1|566.4|564.54|561.84|570.15|567.45|563.79|561.09|5186
1753869600000|2025-07-30 10:00:00|564.63|561.93|565.48|562.78|569.59|566.89|564.41|561.71|4797
1753873200000|2025-07-30 11:00:00|565.49|562.79|563.34|560.64|568.59|565.89|560.58|557.88|6251
1753876800000|2025-07-30 12:00:00|563.41|560.71|566.1|563.4|570.03|567.33|563.09|560.39|5901
1753880400000|2025-07-30 13:00:00|566|563.3|567.13|564.43|568.77|566.07|564.41|561.71|6592
1753884000000|2025-07-30 14:00:00|567.14|564.44|571.74|569.04|572.98|570.28|566.89|564.19|6341
1753887600000|2025-07-30 15:00:00|571.75|569.05|570.47|567.77|572.4|569.7|567.77|565.07|5360
1753891200000|2025-07-30 16:00:00|570.48|567.78|569.38|566.68|570.77|568.07|566.33|563.63|4211
1753894800000|2025-07-30 17:00:00|569.39|566.69|572.12|569.42|573.21|570.51|568.15|565.45|4097
1753898400000|2025-07-30 18:00:00|572.13|569.43|564.42|561.72|572.96|570.26|563.94|561.24|4169
1753902000000|2025-07-30 19:00:00|564.39|561.69|566.42|563.72|567.11|564.41|552.37|549.67|6043
1753905600000|2025-07-30 20:00:00|566.41|563.71|569.45|566.75|570.77|568.07|565.88|563.18|4658
1753909200000|2025-07-30 21:00:00|569.46|566.76|568.25|565.55|570.61|567.91|566.13|563.43|4118
1753912800000|2025-07-30 22:00:00|568.2|565.5|569.12|566.42|571.85|569.15|567.56|564.86|4589
1753916400000|2025-07-30 23:00:00|569.11|566.41|591.09|588.39|596.08|593.38|568.84|566.14|5008
1753920000000|2025-07-31 00:00:00|591.19|588.49|592.37|589.67|598.38|595.68|591.13|588.43|3682
1753923600000|2025-07-31 01:00:00|592.51|589.81|586.05|583.35|592.56|589.86|582.51|579.81|3939
1753927200000|2025-07-31 02:00:00|586.28|583.58|586.21|583.51|587.71|585.01|583.98|581.28|3220
1753930800000|2025-07-31 03:00:00|586.17|583.47|585.02|582.32|588.13|585.43|584.46|581.76|3105
1753934400000|2025-07-31 04:00:00|585.03|582.33|585.5|582.8|587.16|584.46|583.2|580.5|3527
1753938000000|2025-07-31 05:00:00|585.51|582.81|584.24|581.54|589.75|587.05|582.86|580.16|3244
1753941600000|2025-07-31 06:00:00|584.25|581.55|583.55|580.85|589.29|586.59|583.55|580.85|3164
1753945200000|2025-07-31 07:00:00|583.54|580.84|583.55|580.85|584.23|581.53|582.11|579.41|2359
1753948800000|2025-07-31 08:00:00|583.53|580.83|586.93|584.23|587.5|584.8|583.49|580.79|3176
1753952400000|2025-07-31 09:00:00|586.94|584.24|587.42|584.72|588.49|585.79|585.66|582.96|3354
1753956000000|2025-07-31 10:00:00|587.4|584.7|584.16|581.46|587.52|584.82|583.6|580.9|2631
1753959600000|2025-07-31 11:00:00|584.14|581.44|584.78|582.08|585.42|582.72|582.83|580.13|2500
1753963200000|2025-07-31 12:00:00|584.79|582.09|581.65|578.95|584.9|582.2|580.31|577.61|2907
1753966800000|2025-07-31 13:00:00|581.66|578.96|578.87|576.17|581.66|578.96|577.31|574.61|4552
1753970400000|2025-07-31 14:00:00|578.88|576.18|573.23|570.53|580.1|577.4|573.23|570.53|4721
1753974000000|2025-07-31 15:00:00|573.22|570.52|575.64|572.94|576.6|573.9|572.82|570.12|4356
1753977600000|2025-07-31 16:00:00|575.56|572.86|576.6|573.9|579.5|576.8|574.88|572.18|4144
1753981200000|2025-07-31 17:00:00|576.49|573.79|570.65|567.95|576.5|573.8|570.13|567.43|4331
1753984800000|2025-07-31 18:00:00|570.66|567.96|571.07|568.37|573.11|570.41|568.5|565.8|4218
1753988400000|2025-07-31 19:00:00|571.18|568.48|564.84|562.14|571.31|568.61|564.6|561.9|3298
1753992000000|2025-07-31 20:00:00|564.85|562.15|565.5|562.8|566.21|563.51|562.98|560.28|3650
1753995600000|2025-07-31 21:00:00|565.43|562.73|572.75|570.05|577.27|574.57|564.94|562.24|3743
1753999200000|2025-07-31 22:00:00|572.62|569.92|563.42|560.72|572.96|570.26|562.31|559.61|4724
1754002800000|2025-07-31 23:00:00|563.5|560.8|562.69|559.99|566.84|564.14|561.56|558.86|4761
1754006400000|2025-08-01 00:00:00|562.67|559.97|563.42|560.72|566.72|564.02|554.39|551.69|6305
1754010000000|2025-08-01 01:00:00|563.36|560.66|561.39|558.69|565.23|562.53|557.59|554.89|6802
1754013600000|2025-08-01 02:00:00|561.27|558.57|565.25|562.55|566.28|563.58|559.98|557.28|4966
1754017200000|2025-08-01 03:00:00|565.24|562.54|571.47|568.77|576.5|573.8|563.37|560.67|4566
1754020800000|2025-08-01 04:00:00|571.46|568.76|568.49|565.79|571.68|568.98|568.37|565.67|4119
1754024400000|2025-08-01 05:00:00|568.53|565.83|565.71|563.01|571.32|568.62|564.53|561.83|3625
1754028000000|2025-08-01 06:00:00|565.72|563.02|566.76|564.06|568.37|565.67|563.65|560.95|4466
1754031600000|2025-08-01 07:00:00|566.75|564.05|560.28|557.58|567.18|564.48|558.6|555.9|4931
1754035200000|2025-08-01 08:00:00|560.27|557.57|555.08|552.38|560.27|557.57|553.84|551.14|5091
1754038800000|2025-08-01 09:00:00|555.01|552.31|554.81|552.11|559.46|556.76|554.69|551.99|3941
1754042400000|2025-08-01 10:00:00|554.84|552.14|554.04|551.34|557.46|554.76|553.95|551.25|3262
1754046000000|2025-08-01 11:00:00|554.07|551.37|559.51|556.81|559.81|557.11|551.74|549.04|3814
1754049600000|2025-08-01 12:00:00|559.5|556.8|559.1|556.4|562.62|559.92|556.93|554.23|4932
1754053200000|2025-08-01 13:00:00|559.15|556.45|551.02|548.32|560.01|557.31|548.05|545.35|5388
1754056800000|2025-08-01 14:00:00|551.03|548.33|556.44|553.74|561|558.3|548.35|545.65|6811
1754060400000|2025-08-01 15:00:00|556.46|553.76|553.65|550.95|557.04|554.34|549.86|547.16|6034
1754064000000|2025-08-01 16:00:00|553.64|550.94|550.58|547.88|558.09|555.39|549.12|546.42|5592
1754067600000|2025-08-01 17:00:00|550.56|547.86|544.95|542.25|552.76|550.06|543.63|540.93|5631
1754071200000|2025-08-01 18:00:00|544.96|542.26|541.95|539.25|545.96|543.26|539.86|537.16|5642
1754074800000|2025-08-01 19:00:00|541.96|539.26|540.95|538.25|543.64|540.94|537.97|535.27|5913
1754078400000|2025-08-01 20:00:00|540.89|538.19|537.64|534.94|541.63|538.93|533.12|530.42|5693
1754118000000|2025-08-02 07:00:00|540.47|537.77|542.56|539.86|543.37|540.67|536.98|534.28|4380
1754121600000|2025-08-02 08:00:00|542.55|539.85|538.54|535.84|543.21|540.51|538.04|535.34|4120
1754125200000|2025-08-02 09:00:00|538.53|535.83|536.27|533.57|539.55|536.85|534.05|531.35|4358
1754128800000|2025-08-02 10:00:00|536.26|533.56|535.22|532.52|536.48|533.78|533.47|530.77|4668
1754132400000|2025-08-02 11:00:00|535.2|532.5|535.46|532.76|539.23|536.53|532.65|529.95|4281
1754136000000|2025-08-02 12:00:00|535.45|532.75|538.15|535.45|538.62|535.92|534.06|531.36|4785
1754139600000|2025-08-02 13:00:00|538.16|535.46|539.83|537.13|541.1|538.4|537.38|534.68|4883
1754143200000|2025-08-02 14:00:00|539.84|537.14|532.84|530.14|541.32|538.62|531.75|529.05|5081
1754146800000|2025-08-02 15:00:00|532.71|530.01|530.34|527.64|536.92|534.22|529.19|526.49|4704
1754150400000|2025-08-02 16:00:00|530.33|527.63|532.9|530.2|534.37|531.67|527.92|525.22|4435
1754154000000|2025-08-02 17:00:00|532.87|530.17|527.79|525.09|535.91|533.21|525.5|522.8|4077
1754157600000|2025-08-02 18:00:00|527.78|525.08|525.2|522.5|530.09|527.39|522.99|520.29|5447
1754161200000|2025-08-02 19:00:00|525.19|522.49|523.7|521|530.39|527.69|523.68|520.98|4398
1754164800000|2025-08-02 20:00:00|523.71|521.01|528.62|525.92|528.62|525.92|523.04|520.34|4691
1754168400000|2025-08-02 21:00:00|528.63|525.93|527.1|524.4|530.71|528.01|525.77|523.07|3493
1754172000000|2025-08-02 22:00:00|527.09|524.39|525.17|522.47|528.13|525.43|522.93|520.23|3725
1754175600000|2025-08-02 23:00:00|525.18|522.48|521.31|518.61|525.42|522.72|519.25|516.55|4263
1754179200000|2025-08-03 00:00:00|521.37|518.67|525.65|522.95|526.07|523.37|515.64|512.94|5170
1754182800000|2025-08-03 01:00:00|525.6|522.9|526.84|524.14|528.62|525.92|523.64|520.94|4390
1754186400000|2025-08-03 02:00:00|526.81|524.11|530.86|528.16|531.5|528.8|526.81|524.11|3352
1754190000000|2025-08-03 03:00:00|530.85|528.15|530.67|527.97|530.98|528.28|529.05|526.35|2932
1754193600000|2025-08-03 04:00:00|530.68|527.98|531.55|528.85|531.94|529.24|529.19|526.49|3100
1754197200000|2025-08-03 05:00:00|531.56|528.86|532.23|529.53|532.93|530.23|531.27|528.57|2711
1754200800000|2025-08-03 06:00:00|532.29|529.59|532.51|529.81|532.69|529.99|530.45|527.75|1417
1754204400000|2025-08-03 07:00:00|532.5|529.8|536.93|534.23|541.21|538.51|531.82|529.12|2232
1754208000000|2025-08-03 08:00:00|536.94|534.24|541.7|539|545.23|542.53|536.94|534.24|1957
1754211600000|2025-08-03 09:00:00|541.71|539.01|540.9|538.2|542.11|539.41|539.4|536.7|1566
1754215200000|2025-08-03 10:00:00|540.89|538.19|542.92|540.22|543.19|540.49|539.77|537.07|1350
1754218800000|2025-08-03 11:00:00|542.91|540.21|539.21|536.51|544.42|541.72|538.94|536.24|2096
1754222400000|2025-08-03 12:00:00|539.2|536.5|542.17|539.47|542.92|540.22|537.87|535.17|1646
1754226000000|2025-08-03 13:00:00|542.18|539.48|543.23|540.53|543.38|540.68|541.39|538.69|3521
1754229600000|2025-08-03 14:00:00|543.24|540.54|540.71|538.01|544.41|541.71|539.03|536.33|4396
1754233200000|2025-08-03 15:00:00|540.7|538|542.63|539.93|542.71|540.01|539.14|536.44|4237
1754236800000|2025-08-03 16:00:00|542.61|539.91|544.16|541.46|544.6|541.9|542.06|539.36|3984
1754240400000|2025-08-03 17:00:00|544.07|541.37|544.57|541.87|544.59|541.89|541.82|539.12|3938
1754244000000|2025-08-03 18:00:00|544.58|541.88|542.82|540.12|545.47|542.77|542.43|539.73|3268
1754247600000|2025-08-03 19:00:00|542.81|540.11|545.16|539.46|545.18|541.69|542.22|538.69|3784
1754251200000|2025-08-03 20:00:00|545.15|539.45|546.68|540.98|546.68|540.98|544.58|538.88|2883
1754254800000|2025-08-03 21:00:00|546.57|540.87|549.05|546.35|549.06|546.36|545.42|540.67|2846
1754258400000|2025-08-03 22:00:00|549.06|546.36|544.17|541.47|549.39|546.69|543.85|541.15|3452
1754262000000|2025-08-03 23:00:00|544.16|541.46|545.75|543.05|548.45|545.75|543.54|540.84|4875
1754265600000|2025-08-04 00:00:00|545.76|543.06|553.36|550.66|554.06|551.36|545.56|542.86|4508
1754269200000|2025-08-04 01:00:00|553.37|550.67|553.99|551.29|554.13|551.43|549.58|546.88|4678
1754272800000|2025-08-04 02:00:00|554.03|551.33|553.65|550.95|554.77|552.07|550.92|548.22|4743
1754276400000|2025-08-04 03:00:00|553.64|550.94|554.35|551.65|555.21|552.51|552.11|549.41|4009
1754280000000|2025-08-04 04:00:00|554.37|551.67|554.61|551.91|555.05|552.35|551.7|549|4276
1754283600000|2025-08-04 05:00:00|554.62|551.92|553.72|551.02|554.69|551.99|552.46|549.76|4454
1754287200000|2025-08-04 06:00:00|553.71|551.01|550.98|548.28|554.46|551.76|549.31|546.61|3568
1754290800000|2025-08-04 07:00:00|550.97|548.27|554.41|551.61|554.76|551.96|550.52|547.82|2968
1754294400000|2025-08-04 08:00:00|554.4|551.6|553.99|551.19|556.7|553.9|553.81|551.01|2925
1754298000000|2025-08-04 09:00:00|554|551.2|554.16|551.36|558.67|555.87|553.2|550.4|3417
1754301600000|2025-08-04 10:00:00|554.27|551.47|554.19|551.39|556.66|553.86|553.14|550.34|3261
1754305200000|2025-08-04 11:00:00|554.2|551.4|555.99|553.19|556.65|553.85|553|550.2|1330
1754308800000|2025-08-04 12:00:00|556.09|553.29|558.32|555.52|558.39|555.59|555.28|552.48|1936
1754312400000|2025-08-04 13:00:00|558.33|555.53|557.66|554.86|558.41|555.61|553.39|550.59|3179
1754316000000|2025-08-04 14:00:00|557.63|554.83|572.98|570.18|576.53|573.73|557.49|554.69|5608
1754319600000|2025-08-04 15:00:00|573.16|570.36|577.7|574.9|580.68|577.88|571.98|569.18|6287
1754323200000|2025-08-04 16:00:00|577.68|574.88|574.58|571.78|579.44|576.64|574.19|571.39|3697
1754326800000|2025-08-04 17:00:00|574.59|571.79|571.66|568.86|576.79|573.99|570.45|567.65|2985
1754330400000|2025-08-04 18:00:00|571.67|568.87|566.94|564.14|572.96|570.16|566.82|564.02|3095
1754334000000|2025-08-04 19:00:00|566.97|564.17|562.25|559.45|567.33|564.53|561.83|559.03|3312
1754337600000|2025-08-04 20:00:00|562.24|559.44|561.1|558.3|562.89|560.09|560.72|557.92|3500
1754341200000|2025-08-04 21:00:00|561.11|558.31|558.32|555.52|562.02|559.22|558.05|555.25|2494
1754344800000|2025-08-04 22:00:00|558.33|555.53|576.19|573.39|582.99|580.19|558.32|555.52|3917
1754348400000|2025-08-04 23:00:00|576.18|573.38|575.73|572.93|578.63|575.83|573.78|570.98|4551
1754352000000|2025-08-05 00:00:00|575.74|572.94|574.48|571.68|577.09|574.29|572.34|569.54|4654
1754355600000|2025-08-05 01:00:00|574.31|571.51|574.99|572.19|579.32|576.52|572.83|570.03|3528
1754359200000|2025-08-05 02:00:00|575|572.2|572.9|570.1|576.3|573.5|572.11|569.31|2236
1754362800000|2025-08-05 03:00:00|572.8|570|567.43|564.63|572.95|570.15|567.13|564.33|3156
1754366400000|2025-08-05 04:00:00|567.42|564.62|566.8|564|567.83|565.03|565.86|563.06|3268
1754370000000|2025-08-05 05:00:00|566.79|563.99|566.81|564.01|568.32|565.52|566.45|563.65|2050
1754373600000|2025-08-05 06:00:00|566.92|564.12|563.13|560.33|567.75|564.95|561.41|558.61|2090
1754377200000|2025-08-05 07:00:00|563.14|560.34|564|561.2|564|561.2|558.76|555.96|3107
1754380800000|2025-08-05 08:00:00|563.88|561.08|560.7|557.9|565.26|562.46|559.57|556.77|2226
1754384400000|2025-08-05 09:00:00|560.71|557.91|573.7|570.9|575.76|572.96|560.39|557.59|2842
1754388000000|2025-08-05 10:00:00|573.71|570.91|584.12|581.32|585.43|582.63|571.79|568.99|3391
1754391600000|2025-08-05 11:00:00|584.21|581.41|578.34|575.54|584.41|581.61|576|573.2|3293
1754395200000|2025-08-05 12:00:00|578.48|575.68|573.48|570.68|578.95|576.15|569.71|566.91|3440
1754398800000|2025-08-05 13:00:00|573.47|570.67|571.93|569.13|574.68|571.88|571.04|568.24|2234
1754402400000|2025-08-05 14:00:00|571.92|569.12|569.16|566.36|572.23|569.43|565.09|562.29|4674
1754406000000|2025-08-05 15:00:00|569.12|566.32|566.08|563.28|571.81|569.01|564.02|561.22|3761
1754409600000|2025-08-05 16:00:00|566.07|563.27|562.46|559.66|567.58|564.78|562.39|559.59|2538
1754413200000|2025-08-05 17:00:00|562.55|559.75|562.61|559.81|563.15|560.35|560.63|557.83|3176
1754416800000|2025-08-05 18:00:00|562.57|559.77|555.78|552.98|563.2|560.4|554.85|552.05|3959
1754420400000|2025-08-05 19:00:00|555.8|553|544.6|541.8|556.61|553.81|542.97|540.17|3474
1754424000000|2025-08-05 20:00:00|544.61|541.81|544.7|541.9|546.3|543.5|542.93|540.13|2965
1754427600000|2025-08-05 21:00:00|544.71|541.91|549.11|546.31|551.47|548.67|544.68|541.88|1862
1754431200000|2025-08-05 22:00:00|549.12|546.32|550.64|547.84|551.83|549.03|545.37|542.57|2677
1754434800000|2025-08-05 23:00:00|550.63|547.83|553.1|550.3|554.01|551.21|550.42|547.62|2346
1754438400000|2025-08-06 00:00:00|552.91|550.11|550.89|548.09|553.6|550.8|548.96|546.16|3688
1754442000000|2025-08-06 01:00:00|550.87|548.07|554.77|551.97|555.03|552.23|550.2|547.4|2846
1754445600000|2025-08-06 02:00:00|554.73|551.93|556.48|553.68|557.86|555.06|551.88|549.08|3506
1754449200000|2025-08-06 03:00:00|556.55|553.75|556.82|554.02|559.46|556.66|555.25|552.45|3604
1754452800000|2025-08-06 04:00:00|556.83|554.03|557.13|554.33|559.09|556.29|555.13|552.33|2940
1754456400000|2025-08-06 05:00:00|557.21|554.41|561.38|558.58|566.4|563.6|556.78|553.98|4675
1754460000000|2025-08-06 06:00:00|561.57|558.77|561.77|558.97|562.49|559.69|559.13|556.33|2897
1754463600000|2025-08-06 07:00:00|561.76|558.96|563.85|561.05|566.54|563.74|560.17|557.37|3332
1754467200000|2025-08-06 08:00:00|563.84|561.04|561.77|558.97|566.73|563.93|559.44|556.64|2571
1754470800000|2025-08-06 09:00:00|561.79|558.99|560|557.2|563.57|560.77|558.53|555.73|2423
1754474400000|2025-08-06 10:00:00|560.08|557.28|560.95|558.15|560.99|558.19|558.29|555.49|2548
1754478000000|2025-08-06 11:00:00|560.96|558.16|563.37|560.57|564.24|561.44|560.56|557.76|2289
1754481600000|2025-08-06 12:00:00|563.51|560.71|559.35|556.55|564.53|561.73|559.01|556.21|3079
1754485200000|2025-08-06 13:00:00|559.43|556.63|560|557.2|563.44|560.64|558.41|555.61|3954
1754488800000|2025-08-06 14:00:00|559.98|557.18|567.76|564.96|567.76|564.96|559.31|556.51|3963
1754492400000|2025-08-06 15:00:00|567.77|564.97|572.81|570.01|572.83|570.03|564.9|562.1|3324
1754496000000|2025-08-06 16:00:00|573.1|570.3|570.79|567.99|574.94|572.14|569.57|566.77|3493
1754499600000|2025-08-06 17:00:00|570.87|568.07|573.46|570.66|573.46|570.66|567.9|565.1|2413
1754503200000|2025-08-06 18:00:00|573.49|570.69|571.85|569.05|574.56|571.76|570.13|567.33|1799
1754506800000|2025-08-06 19:00:00|571.84|569.04|573.34|570.54|573.7|570.9|571.28|568.48|1401
1754510400000|2025-08-06 20:00:00|573.28|570.48|569.07|566.27|573.43|570.63|569.02|566.22|1146
1754514000000|2025-08-06 21:00:00|569.06|566.26|571.56|568.76|572|569.2|569.02|566.22|859
1754517600000|2025-08-06 22:00:00|571.66|568.86|572.4|569.6|573.04|570.24|570.93|568.13|841
1754521200000|2025-08-06 23:00:00|572.39|569.59|572.53|569.73|574.54|571.74|571.8|569|694
1754524800000|2025-08-07 00:00:00|572.5|569.7|572.31|569.51|574.33|571.53|571.74|568.94|963
1754528400000|2025-08-07 01:00:00|572.32|569.52|571.05|568.25|573.63|570.83|570.37|567.57|1399
1754532000000|2025-08-07 02:00:00|571.08|568.28|571.73|568.93|572.54|569.74|570.31|567.51|1060
1754535600000|2025-08-07 03:00:00|571.72|568.92|570.65|567.85|572.5|569.7|569.84|567.04|990
1754539200000|2025-08-07 04:00:00|570.74|567.94|572.29|569.49|573.09|570.29|570.7|567.9|939
1754542800000|2025-08-07 05:00:00|572.17|569.37|573.14|570.34|573.39|570.59|569.45|566.65|2158
1754546400000|2025-08-07 06:00:00|573.16|570.36|578.39|575.59|579.26|576.46|573.16|570.36|3808
1754550000000|2025-08-07 07:00:00|578.38|575.58|578.79|575.99|580.93|578.13|577.47|574.67|3151
1754553600000|2025-08-07 08:00:00|578.8|576|573.7|570.9|579.18|576.38|573.44|570.64|2590
1754557200000|2025-08-07 09:00:00|573.69|570.89|577.19|574.39|577.54|574.74|568.87|566.07|3396
1754560800000|2025-08-07 10:00:00|577.13|574.33|583.59|580.79|584.27|581.47|577.03|574.23|4486
1754564400000|2025-08-07 11:00:00|583.77|580.97|582.99|580.19|586.57|583.77|575.83|573.03|5248
1754568000000|2025-08-07 12:00:00|583.04|580.24|576.51|573.71|585.24|582.44|574.05|571.25|5192
1754571600000|2025-08-07 13:00:00|576.42|573.62|578.41|575.61|582.54|579.74|575.22|572.42|4978
1754575200000|2025-08-07 14:00:00|578.56|575.76|577.26|574.46|580.73|577.93|575.39|572.59|2763
1754578800000|2025-08-07 15:00:00|577.24|574.44|578.32|575.52|578.6|575.8|576|573.2|1193
1754582400000|2025-08-07 16:00:00|578.31|575.51|577.8|575|579.33|576.53|572.46|569.66|1838
1754586000000|2025-08-07 17:00:00|577.68|574.88|578.49|575.69|579|576.2|577.5|574.7|2032
1754589600000|2025-08-07 18:00:00|578.5|575.7|579.08|576.28|579.18|576.38|577.27|574.47|1188
1754593200000|2025-08-07 19:00:00|578.81|576.01|581.53|578.73|581.66|578.86|577.78|574.98|1136
1754596800000|2025-08-07 20:00:00|581.54|578.74|581.58|578.78|582.6|579.8|581.28|578.48|1425
1754600400000|2025-08-07 21:00:00|581.56|578.76|582.25|579.45|584.32|581.52|580.48|577.68|1372
1754604000000|2025-08-07 22:00:00|582.26|579.46|583.89|581.09|584.27|581.47|581.63|578.83|1602
1754607600000|2025-08-07 23:00:00|583.92|581.12|583.59|580.79|584.14|581.34|581.89|579.09|1400
1754611200000|2025-08-08 00:00:00|583.6|580.8|583.1|580.3|588.44|585.64|578.59|575.79|4095
1754614800000|2025-08-08 01:00:00|583.21|580.41|577.61|574.81|584.94|582.14|575.55|572.75|4603
1754618400000|2025-08-08 02:00:00|577.62|574.82|577.18|574.38|578.57|575.77|575.4|572.6|1897
1754622000000|2025-08-08 03:00:00|577.19|574.39|576.95|574.15|580.05|577.25|575.87|573.07|2054
1754625600000|2025-08-08 04:00:00|576.96|574.16|576.46|573.66|578.54|575.74|576.26|573.46|1281
1754629200000|2025-08-08 05:00:00|576.45|573.65|575.58|572.78|577.25|574.45|574.68|571.88|1215
1754632800000|2025-08-08 06:00:00|575.61|572.81|580.74|577.94|581.03|578.23|575.01|572.21|1380
1754636400000|2025-08-08 07:00:00|580.73|577.93|581.72|578.92|582.57|579.77|579.23|576.43|1737
1754640000000|2025-08-08 08:00:00|581.67|578.87|581.11|578.31|583.13|580.33|580.13|577.33|1395
1754643600000|2025-08-08 09:00:00|581.1|578.3|582.77|579.97|582.92|580.12|580.65|577.85|1069
1754647200000|2025-08-08 10:00:00|582.75|579.95|583.05|580.25|583.34|580.54|582.36|579.56|554
1754650800000|2025-08-08 11:00:00|583.06|580.26|582.02|579.22|584.13|581.33|581.83|579.03|899
1754654400000|2025-08-08 12:00:00|581.91|579.11|580.52|577.72|582.21|579.41|579.88|577.08|1240
1754658000000|2025-08-08 13:00:00|580.53|577.73|583.91|581.11|584.09|581.29|580.53|577.73|2884
1754661600000|2025-08-08 14:00:00|583.94|581.14|581.95|579.15|585.88|583.08|580.03|577.23|3784
1754665200000|2025-08-08 15:00:00|582.03|579.23|581.01|578.21|582.05|579.25|578.37|575.57|3119
1754668800000|2025-08-08 16:00:00|581|578.2|582.74|579.94|582.91|580.11|580.42|577.62|2018
1754672400000|2025-08-08 17:00:00|582.82|580.02|589.42|586.62|589.51|586.71|582.82|580.02|2644
1754676000000|2025-08-08 18:00:00|589.43|586.63|590.06|587.26|590.34|587.54|587.8|585|2212
1754679600000|2025-08-08 19:00:00|590.12|587.32|590.07|587.27|590.62|587.82|588.65|585.85|1516
1754683200000|2025-08-08 20:00:00|590.06|587.26|588.5|585.7|590.21|587.41|587.92|585.12|975
1754722800000|2025-08-09 07:00:00|589.09|586.29|588.62|585.82|589.65|586.85|587.82|585.02|1130
1754726400000|2025-08-09 08:00:00|588.63|585.83|587.66|584.86|588.88|586.08|586.39|583.59|1384
1754730000000|2025-08-09 09:00:00|587.72|584.92|588.42|585.62|589.01|586.21|587.23|584.43|1540
1754733600000|2025-08-09 10:00:00|588.43|585.63|590.27|587.47|591.8|589|588.33|585.53|1717
1754737200000|2025-08-09 11:00:00|590.29|587.49|587.51|584.71|590.32|587.52|587.31|584.51|1519
1754740800000|2025-08-09 12:00:00|587.53|584.73|589.22|586.42|590.51|587.71|586.92|584.12|1514
1754744400000|2025-08-09 13:00:00|589.23|586.43|576.77|573.97|589.51|586.71|570.74|565|2368
1754748000000|2025-08-09 14:00:00|576.66|573.86|574.61|571.81|578.24|575.44|569.02|566.22|1855
1754751600000|2025-08-09 15:00:00|574.58|571.78|569.86|567.06|574.58|571.78|567.09|564.29|2449
1754755200000|2025-08-09 16:00:00|569.85|567.05|570.98|568.18|572.65|569.85|569.52|566.72|1529
1754758800000|2025-08-09 17:00:00|570.97|568.17|572.18|569.38|573.26|570.46|570.3|567.5|1095
1754762400000|2025-08-09 18:00:00|572|569.2|573.27|570.47|573.6|570.8|571.43|568.63|926
1754766000000|2025-08-09 19:00:00|573.22|570.42|573.36|570.56|574.9|572.1|573.04|570.24|981
1754769600000|2025-08-09 20:00:00|573.33|570.53|573.83|571.03|575|572.2|572|569.2|1209
1754773200000|2025-08-09 21:00:00|573.84|571.04|573.45|570.65|574.78|571.98|571.01|568.21|1181
1754776800000|2025-08-09 22:00:00|573.44|570.64|572.9|570.1|574.58|571.78|571.18|568.38|1921
1754780400000|2025-08-09 23:00:00|572.91|570.11|567.8|565|573.03|570.23|567.71|564.91|1249
1754784000000|2025-08-10 00:00:00|567.83|565.03|574.3|571.5|574.94|572.14|567.75|564.95|1866
1754787600000|2025-08-10 01:00:00|574.24|571.44|575.91|573.11|577.89|575.09|573.66|570.86|2267
1754791200000|2025-08-10 02:00:00|575.92|573.12|575.03|572.23|576.75|573.95|573.84|571.04|1645
1754794800000|2025-08-10 03:00:00|575.04|572.24|580.13|577.33|583.38|580.58|574.29|571.49|3452
1754798400000|2025-08-10 04:00:00|580.14|577.34|581.01|578.21|582.43|579.63|578.86|576.06|1824
1754802000000|2025-08-10 05:00:00|581.13|578.33|570.6|567.8|581.3|578.5|570.38|567.58|2772
1754805600000|2025-08-10 06:00:00|570.62|567.82|569.35|566.55|571.92|569.12|568.49|565.69|2502
1754809200000|2025-08-10 07:00:00|569.36|566.56|564.61|561.81|570.39|567.59|563.07|560.27|2861
1754812800000|2025-08-10 08:00:00|564.66|561.86|565.27|562.47|566.85|564.05|560.69|557.89|2066
1754816400000|2025-08-10 09:00:00|565.29|562.49|568.06|565.26|568.49|565.69|564.44|561.64|1480
1754820000000|2025-08-10 10:00:00|567.99|565.19|567.27|564.47|569.22|566.42|565.38|562.58|1825
1754823600000|2025-08-10 11:00:00|567.25|564.45|569.24|566.44|569.41|566.61|565.92|563.12|1504
1754827200000|2025-08-10 12:00:00|569.25|566.45|570.05|567.25|572.7|569.9|568.18|565.38|1696
1754830800000|2025-08-10 13:00:00|570.13|567.33|565.82|563.02|570.91|568.11|565.59|562.79|1631
1754834400000|2025-08-10 14:00:00|565.8|563|578.46|575.66|586.65|583.85|564.9|562.1|3270
1754838000000|2025-08-10 15:00:00|578.45|575.65|575.11|572.31|581.66|578.86|574.46|571.66|2947
1754841600000|2025-08-10 16:00:00|575.12|572.32|573.59|570.79|575.92|573.12|572.81|570.01|2197
1754845200000|2025-08-10 17:00:00|573.46|570.66|572.14|569.34|574.86|572.06|572.06|569.26|3114
1754848800000|2025-08-10 18:00:00|572.13|569.33|572.39|569.59|572.75|569.95|571.2|568.4|2418
1754852400000|2025-08-10 19:00:00|572.38|569.58|574.26|568.46|574.6|571.01|571.88|567.86|2008
1754856000000|2025-08-10 20:00:00|574.25|568.45|572.79|566.99|574.39|569.92|572.4|566.6|2233
1754859600000|2025-08-10 21:00:00|572.78|566.98|571.61|568.81|572.91|569.15|568.78|565.98|1671
1754863200000|2025-08-10 22:00:00|571.7|568.9|572.63|569.83|572.64|569.84|570.28|567.48|1610
1754866800000|2025-08-10 23:00:00|572.64|569.84|571.96|569.16|573.48|570.68|571.24|568.44|2680
1754870400000|2025-08-11 00:00:00|571.97|569.17|572.8|570|575.08|572.28|571.24|568.44|2669
1754874000000|2025-08-11 01:00:00|572.81|570.01|573.93|571.13|575.81|573.01|571.6|568.8|2771
1754877600000|2025-08-11 02:00:00|573.89|571.09|578.06|575.26|580.02|577.22|573.61|570.81|3429
1754881200000|2025-08-11 03:00:00|577.99|575.19|578.29|575.49|578.79|575.99|575.39|572.59|2326
1754884800000|2025-08-11 04:00:00|578.3|575.5|576.37|573.57|579.05|576.25|576.1|573.3|1322
1754888400000|2025-08-11 05:00:00|576.39|573.59|578.64|575.84|578.83|576.03|576.02|573.22|1407
1754892000000|2025-08-11 06:00:00|578.67|575.87|579.39|576.59|579.87|577.07|577.85|575.05|1173
1754895600000|2025-08-11 07:00:00|579.44|576.64|575.32|572.52|580.73|577.93|574.44|571.64|1661
1754899200000|2025-08-11 08:00:00|575.34|572.54|576.58|573.78|578.06|575.26|572.84|570.04|1886
1754902800000|2025-08-11 09:00:00|576.59|573.79|593.42|590.62|595.41|592.61|574.38|571.58|3316
1754906400000|2025-08-11 10:00:00|593.54|590.74|591.45|588.65|599.36|596.56|589.06|586.26|4321
1754910000000|2025-08-11 11:00:00|591.54|588.74|588.63|585.83|593.29|590.49|586.93|584.13|4319
1754913600000|2025-08-11 12:00:00|588.64|585.84|585.12|582.32|593.66|590.86|582.13|579.33|4162
1754917200000|2025-08-11 13:00:00|585.11|582.31|586.59|583.79|586.59|583.79|581.47|578.67|4043
1754920800000|2025-08-11 14:00:00|586.62|583.82|587.36|584.56|600.58|597.78|586.25|583.45|3266
1754924400000|2025-08-11 15:00:00|587.41|584.61|589.24|586.44|590.57|587.77|586.84|584.04|1917
1754928000000|2025-08-11 16:00:00|589.4|586.6|592.07|589.27|599.57|596.77|584.72|581.92|3511
1754931600000|2025-08-11 17:00:00|591.73|588.93|591.82|589.02|595.24|592.44|590.19|587.39|2434
1754935200000|2025-08-11 18:00:00|591.81|589.01|591.43|588.63|592.68|589.88|588.66|585.86|2958
1754938800000|2025-08-11 19:00:00|591.44|588.64|585.44|582.64|592.67|589.87|582.04|579.24|3198
1754942400000|2025-08-11 20:00:00|585.42|582.62|585.46|582.66|587.8|585|584.45|581.65|3722
1754946000000|2025-08-11 21:00:00|585.48|582.68|580.23|577.43|585.9|583.1|577.06|574.26|3228
1754949600000|2025-08-11 22:00:00|580.18|577.38|579.97|577.17|580.8|578|576.42|573.62|3325
1754953200000|2025-08-11 23:00:00|580.12|577.32|580|577.2|583.11|580.31|579.54|576.74|2702
1754956800000|2025-08-12 00:00:00|580.05|577.25|592.29|589.49|596.69|593.89|579.65|576.85|3846
1754960400000|2025-08-12 01:00:00|592.28|589.48|596.95|594.15|598.23|595.43|590.52|587.72|3655
1754964000000|2025-08-12 02:00:00|596.94|594.14|599.18|596.38|603.34|600.54|595.75|592.95|2351
1754967600000|2025-08-12 03:00:00|599.17|596.37|594.55|591.75|600.42|597.62|594.5|591.7|1985
1754971200000|2025-08-12 04:00:00|594.57|591.77|597.36|594.56|600.2|597.4|593.99|591.19|1542
1754974800000|2025-08-12 05:00:00|597.37|594.57|593.06|590.26|597.42|594.62|592.02|589.22|2588
1754978400000|2025-08-12 06:00:00|593.12|590.32|591.81|589.01|596.34|593.54|590.7|587.9|1809
1754982000000|2025-08-12 07:00:00|591.8|589|592.41|589.61|594.24|591.44|591.57|588.77|1232
1754985600000|2025-08-12 08:00:00|592.43|589.63|591.55|588.75|594.29|591.49|590.28|587.48|1379
1754989200000|2025-08-12 09:00:00|591.59|588.79|592.7|589.9|597.68|594.88|590.31|587.51|2506
1754992800000|2025-08-12 10:00:00|592.67|589.87|591.79|588.99|595.21|592.41|591.17|588.37|1830
1754996400000|2025-08-12 11:00:00|591.78|588.98|593.48|590.68|595|592.2|587.93|585.13|2215
1755000000000|2025-08-12 12:00:00|593.41|590.61|595.82|593.02|597.46|594.66|592.82|590.02|2497
1755003600000|2025-08-12 13:00:00|595.84|593.04|591.12|588.32|596.59|593.79|589.51|586.71|3375
1755007200000|2025-08-12 14:00:00|591.14|588.34|595.94|593.14|595.97|593.17|589.87|587.07|2393
1755010800000|2025-08-12 15:00:00|595.95|593.15|605.55|602.75|606.54|603.74|594.64|591.84|2876
1755014400000|2025-08-12 16:00:00|605.47|602.67|609.13|606.33|609.65|606.85|603.13|600.33|2524
1755018000000|2025-08-12 17:00:00|608.95|606.15|617.68|614.88|622.26|619.46|607.29|604.49|3747
1755021600000|2025-08-12 18:00:00|617.72|614.92|619.08|616.28|627.62|624.82|617.72|614.92|3383
1755025200000|2025-08-12 19:00:00|619.18|616.38|620.59|617.79|622.54|619.74|618.7|615.9|2309
1755028800000|2025-08-12 20:00:00|620.6|617.8|626.61|623.81|627.03|624.23|619.79|616.99|2597
1755032400000|2025-08-12 21:00:00|626.6|623.8|620.56|617.76|627.23|624.43|617.9|615.1|2223
1755036000000|2025-08-12 22:00:00|620.57|617.77|620.88|618.08|621.64|618.84|618.27|615.47|1940
1755039600000|2025-08-12 23:00:00|620.9|618.1|620.12|617.32|621.74|618.94|619.06|616.26|1651
1755043200000|2025-08-13 00:00:00|620.16|617.36|621.74|618.94|623.63|620.83|619.32|616.52|1606
1755046800000|2025-08-13 01:00:00|621.75|618.95|618.3|615.5|621.77|618.97|616.29|613.49|2164
1755050400000|2025-08-13 02:00:00|618.35|615.55|618.11|615.31|619.78|616.98|615.53|612.73|1951
1755054000000|2025-08-13 03:00:00|618.17|615.37|617.05|614.25|619.34|616.54|616.62|613.82|2176
1755057600000|2025-08-13 04:00:00|617.04|614.24|613.41|610.61|618.33|615.53|612.01|609.21|2409
1755061200000|2025-08-13 05:00:00|613.45|610.65|605.72|602.92|614.9|612.1|605.18|602.38|2438
1755064800000|2025-08-13 06:00:00|605.73|602.93|604.58|601.78|606.13|603.33|602.88|600.08|2376
1755068400000|2025-08-13 07:00:00|604.6|601.8|610.13|607.33|610.37|607.57|603.53|600.73|2231
1755072000000|2025-08-13 08:00:00|610|607.2|608.07|605.27|613.96|611.16|606.97|604.17|3088
1755075600000|2025-08-13 09:00:00|608.25|605.45|610.45|607.65|611.34|608.54|608.2|605.4|2733
1755079200000|2025-08-13 10:00:00|610.49|607.69|611.71|608.91|612.77|609.97|610.29|607.49|2725
1755082800000|2025-08-13 11:00:00|611.69|608.89|610.32|607.52|613.24|610.44|608.8|606|1605
1755086400000|2025-08-13 12:00:00|610.28|607.48|608.96|606.16|610.29|607.49|608.42|605.62|1295
1755090000000|2025-08-13 13:00:00|608.85|606.05|627.76|624.96|634.18|631.38|608.57|605.77|3322
1755093600000|2025-08-13 14:00:00|627.77|624.97|620.97|618.17|629.63|626.83|619.35|616.55|4251
1755097200000|2025-08-13 15:00:00|620.96|618.16|620.4|617.6|625.97|623.17|619.85|617.05|3489
1755100800000|2025-08-13 16:00:00|620.41|617.61|618.73|615.93|623.5|620.7|618.64|615.84|2543
1755104400000|2025-08-13 17:00:00|618.74|615.94|614.94|612.14|620.49|617.69|613.12|610.32|2564
1755108000000|2025-08-13 18:00:00|614.83|612.03|611.62|608.82|616.55|613.75|609.54|606.74|2195
1755111600000|2025-08-13 19:00:00|611.58|608.78|614.41|611.61|614.71|611.91|610.22|607.42|1681
1755115200000|2025-08-13 20:00:00|614.42|611.62|612.27|609.47|614.54|611.74|612.04|609.24|1087
1755118800000|2025-08-13 21:00:00|612.24|609.44|613.68|610.88|614.57|611.77|611.97|609.17|1297
1755122400000|2025-08-13 22:00:00|613.67|610.87|617.99|615.19|619.76|616.96|613.47|610.67|1960
1755126000000|2025-08-13 23:00:00|617.97|615.17|617.81|615.01|619.98|617.18|617.34|614.54|1902
1755129600000|2025-08-14 00:00:00|617.83|615.03|621.69|618.89|622.14|619.34|617.38|614.58|3305
1755133200000|2025-08-14 01:00:00|621.64|618.84|626.43|623.63|626.43|623.63|619.99|617.19|2195
1755136800000|2025-08-14 02:00:00|626.33|623.53|625.43|622.63|627.9|625.1|619.76|616.96|2285
1755140400000|2025-08-14 03:00:00|625.27|622.47|624.66|621.86|626.22|623.42|623.21|620.41|2081
1755144000000|2025-08-14 04:00:00|624.65|621.85|626.58|623.78|627.34|624.54|622.58|619.78|1563
1755147600000|2025-08-14 05:00:00|626.75|623.95|623.43|620.63|628.63|625.83|621.96|619.16|2307
1755151200000|2025-08-14 06:00:00|623.44|620.64|614.49|611.69|623.85|621.05|613.28|610.48|3222
1755154800000|2025-08-14 07:00:00|614.48|611.68|610.34|607.54|615.19|612.39|608.88|606.08|2745
1755158400000|2025-08-14 08:00:00|610.33|607.53|608.15|605.35|610.33|607.53|604.69|601.89|2799
1755162000000|2025-08-14 09:00:00|608.16|605.36|612.35|609.55|612.91|610.11|607.45|604.65|2522
1755165600000|2025-08-14 10:00:00|612.33|609.53|610.13|607.33|612.34|609.54|606.72|603.92|2208
1755169200000|2025-08-14 11:00:00|610.1|607.3|610.19|607.39|610.8|608|607.26|604.46|2064
1755172800000|2025-08-14 12:00:00|610.18|607.38|592.08|589.28|611.63|608.83|580.38|577.58|4641
1755176400000|2025-08-14 13:00:00|592.06|589.26|595.85|593.05|598.52|595.72|583.99|581.19|5566
1755180000000|2025-08-14 14:00:00|595.84|593.04|597.66|594.86|599.61|596.81|591.28|588.48|3584
1755183600000|2025-08-14 15:00:00|597.72|594.92|593.48|590.68|597.77|594.97|590.95|588.15|2830
1755187200000|2025-08-14 16:00:00|593.47|590.67|588.99|586.19|593.47|590.67|587.07|584.27|3531
1755190800000|2025-08-14 17:00:00|588.98|586.18|591.22|588.42|593.79|590.99|586.36|583.56|2612
1755194400000|2025-08-14 18:00:00|591.21|588.41|591.88|589.08|592.56|589.76|585.53|582.73|2519
1755198000000|2025-08-14 19:00:00|591.95|589.15|592.12|589.32|594.57|591.77|591.86|589.06|1866
1755201600000|2025-08-14 20:00:00|592.05|589.25|589.43|586.63|592.69|589.89|588.14|585.34|1494
1755205200000|2025-08-14 21:00:00|589.35|586.55|589.13|586.33|591.32|588.52|584.02|581.22|2280
1755208800000|2025-08-14 22:00:00|589.14|586.34|592.87|590.07|593.06|590.26|587.59|584.79|1356
1755212400000|2025-08-14 23:00:00|592.86|590.06|595|592.2|596.54|593.74|592.58|589.78|1309
1755216000000|2025-08-15 00:00:00|594.96|592.16|594.91|592.11|597.47|594.67|593.26|590.46|1954
1755219600000|2025-08-15 01:00:00|594.9|592.1|595.59|592.79|598.05|595.25|593.55|590.75|2182
1755223200000|2025-08-15 02:00:00|595.58|592.78|597.21|594.41|597.72|594.92|595.19|592.39|1576
1755226800000|2025-08-15 03:00:00|597.19|594.39|597.61|594.81|599.33|596.53|596.44|593.64|1137
1755230400000|2025-08-15 04:00:00|597.6|594.8|597.17|594.37|599.34|596.54|596.79|593.99|988
1755234000000|2025-08-15 05:00:00|597.16|594.36|598.6|595.8|598.82|596.02|595.27|592.47|1000
1755237600000|2025-08-15 06:00:00|598.59|595.79|599.67|596.87|603.68|600.88|598.35|595.55|1770
1755241200000|2025-08-15 07:00:00|599.57|596.77|600.42|597.62|601.79|598.99|598.08|595.28|1055
1755244800000|2025-08-15 08:00:00|600.41|597.61|597.04|594.24|600.58|597.78|596.75|593.95|766
1755248400000|2025-08-15 09:00:00|597.03|594.23|596.95|594.15|598.31|595.51|595.11|592.31|1151
1755252000000|2025-08-15 10:00:00|597.01|594.21|596.95|594.15|598.08|595.28|596.13|593.33|987
1755255600000|2025-08-15 11:00:00|596.98|594.18|597.06|594.26|597.66|594.86|595.97|593.17|875
1755259200000|2025-08-15 12:00:00|597.07|594.27|595.89|593.09|599.53|596.73|593.41|590.61|2384
1755262800000|2025-08-15 13:00:00|595.79|592.99|591.82|589.02|596.31|593.51|590.58|587.78|2557
1755266400000|2025-08-15 14:00:00|591.62|588.82|589.53|586.73|594.15|591.35|587.84|585.04|4332
1755270000000|2025-08-15 15:00:00|589.54|586.74|584.92|582.12|590.12|587.32|581.75|578.95|5874
1755273600000|2025-08-15 16:00:00|584.98|582.18|588.87|586.07|589.68|586.88|582.83|580.03|4056
1755277200000|2025-08-15 17:00:00|588.83|586.03|591.27|588.47|591.76|588.96|586.24|583.44|4055
1755280800000|2025-08-15 18:00:00|591.26|588.46|590.88|588.08|593.68|590.88|590.19|587.39|2381
1755284400000|2025-08-15 19:00:00|590.89|588.09|589.48|586.68|592.85|590.05|588.75|585.95|2255
1755288000000|2025-08-15 20:00:00|589.53|586.73|591.32|588.52|591.65|588.85|586.83|584.03|2079
1755327600000|2025-08-16 07:00:00|594.47|591.67|595.89|593.09|596.66|593.86|594.44|591.64|1164
1755331200000|2025-08-16 08:00:00|595.9|593.1|594.39|591.59|596.48|593.68|594.39|591.59|714
1755334800000|2025-08-16 09:00:00|594.38|591.58|591.08|588.28|594.91|592.11|590.85|588.05|917
1755338400000|2025-08-16 10:00:00|591.12|588.32|592.06|589.26|592.39|589.59|590.4|587.6|1338
1755342000000|2025-08-16 11:00:00|592.07|589.27|591.27|588.47|594.24|591.44|590.86|588.06|952
1755345600000|2025-08-16 12:00:00|591.33|588.53|589.84|587.04|591.8|589|588.65|585.85|1457
1755349200000|2025-08-16 13:00:00|589.85|587.05|586.99|584.19|590.25|587.45|586.82|584.02|1093
1755352800000|2025-08-16 14:00:00|587|584.2|590.51|587.71|590.55|587.75|586.82|584.02|1023
1755356400000|2025-08-16 15:00:00|590.45|587.65|582.54|579.74|590.6|587.8|581.78|578.98|1482
1755360000000|2025-08-16 16:00:00|582.49|579.69|581.38|578.58|582.65|579.85|578.35|575.55|1589
1755363600000|2025-08-16 17:00:00|581.39|578.59|580.06|577.26|581.85|579.05|579.84|577.04|719
1755367200000|2025-08-16 18:00:00|580.08|577.28|583.91|581.11|584|581.2|578.66|575.86|1131
1755370800000|2025-08-16 19:00:00|583.88|581.08|585.82|583.02|586.45|583.65|583|580.2|758
1755374400000|2025-08-16 20:00:00|585.81|583.01|586.35|583.55|586.39|583.59|584.71|581.91|696
1755378000000|2025-08-16 21:00:00|586.32|583.52|587.79|584.99|589.49|586.69|586.12|583.32|717
1755381600000|2025-08-16 22:00:00|587.81|585.01|589.21|586.41|589.93|587.13|586.88|584.08|947
1755385200000|2025-08-16 23:00:00|589.13|586.33|589.24|586.44|589.95|587.15|588.6|585.8|722
1755388800000|2025-08-17 00:00:00|589.22|586.42|588.88|586.08|589.25|586.45|587.83|585.03|800
1755392400000|2025-08-17 01:00:00|588.89|586.09|589.3|586.5|590.36|587.56|586.22|583.42|915
1755396000000|2025-08-17 02:00:00|589.31|586.51|590.8|588|590.85|588.05|588.59|585.79|712
1755399600000|2025-08-17 03:00:00|590.78|587.98|590|587.2|591.1|588.3|588.5|585.7|585
1755403200000|2025-08-17 04:00:00|590.09|587.29|591.67|588.87|592.8|590|590.09|587.29|776
1755406800000|2025-08-17 05:00:00|591.72|588.92|589.96|587.16|592.82|590.02|589.85|587.05|1046
1755410400000|2025-08-17 06:00:00|589.97|587.17|589.44|586.64|591.08|588.28|588.78|585.98|1105
1755414000000|2025-08-17 07:00:00|589.47|586.67|590.42|587.62|590.66|587.86|589.39|586.59|718
1755417600000|2025-08-17 08:00:00|590.47|587.67|592.22|589.42|592.22|589.42|589.39|586.59|831
1755421200000|2025-08-17 09:00:00|592.16|589.36|592.78|589.98|592.91|590.11|590.6|587.8|1144
1755424800000|2025-08-17 10:00:00|592.75|589.95|592.1|589.3|593.84|591.04|591.6|588.8|760
1755428400000|2025-08-17 11:00:00|592.08|589.28|592.1|589.3|593.16|590.36|592.08|589.28|553
1755432000000|2025-08-17 12:00:00|592.23|589.43|590.78|587.98|592.28|589.48|590.33|587.53|560
1755435600000|2025-08-17 13:00:00|590.79|587.99|591.54|588.74|591.72|588.92|590.55|587.75|630
1755439200000|2025-08-17 14:00:00|591.62|588.82|586.02|583.22|591.63|588.83|583.4|580.6|1103
1755442800000|2025-08-17 15:00:00|585.98|583.18|588.44|585.64|588.85|586.05|584.98|582.18|1279
1755446400000|2025-08-17 16:00:00|588.41|585.61|586.64|583.84|590.47|587.67|585.31|582.51|1780
1755450000000|2025-08-17 17:00:00|586.58|583.78|586.74|583.94|587.41|584.61|585.14|582.34|1090
1755453600000|2025-08-17 18:00:00|586.79|583.99|584.58|581.78|586.83|584.03|581.93|579.13|1207
1755457200000|2025-08-17 19:00:00|584.61|581.81|586.89|581.09|587.1|583.47|584.01|580.69|1721
1755460800000|2025-08-17 20:00:00|586.84|581.04|587.23|581.43|588.41|582.61|586.61|580.81|902
1755464400000|2025-08-17 21:00:00|587.24|581.44|586.4|580.6|587.25|581.45|586.22|580.42|570
1755468000000|2025-08-17 22:00:00|586.35|580.55|586.94|584.14|587.45|584.65|584.81|580.54|1262
1755471600000|2025-08-17 23:00:00|586.95|584.15|583.82|581.02|586.95|584.15|583.58|580.78|714
1755475200000|2025-08-18 00:00:00|583.81|581.01|583.73|580.93|584.22|581.42|581.74|578.94|2195
1755478800000|2025-08-18 01:00:00|583.72|580.92|580.17|577.37|583.76|580.96|578.85|576.05|2109
1755482400000|2025-08-18 02:00:00|580.14|577.34|570.19|567.39|582.14|579.34|569.63|566.83|3458
1755486000000|2025-08-18 03:00:00|570.15|567.35|570.02|567.22|570.32|567.52|565.35|562.55|2069
1755489600000|2025-08-18 04:00:00|569.82|567.02|572.26|569.46|572.29|569.49|568.34|565.54|1534
1755493200000|2025-08-18 05:00:00|572.25|569.45|572.3|569.5|573.6|570.8|569.21|566.41|919
1755496800000|2025-08-18 06:00:00|572.27|569.47|568.66|565.86|572.29|569.49|566.18|563.38|1839
1755500400000|2025-08-18 07:00:00|568.67|565.87|568.57|565.77|569.57|566.77|567.99|565.19|1484
1755504000000|2025-08-18 08:00:00|568.64|565.84|566.01|563.21|569.6|566.8|565.9|563.1|1135
1755507600000|2025-08-18 09:00:00|566|563.2|567.52|564.72|568.8|566|564.21|561.41|1806
1755511200000|2025-08-18 10:00:00|567.53|564.73|565.19|562.39|568.36|565.56|564.97|562.17|1354
1755514800000|2025-08-18 11:00:00|565.18|562.38|564.1|561.3|565.22|562.42|562.81|560.01|1210
1755518400000|2025-08-18 12:00:00|564.09|561.29|567.58|564.78|567.58|564.78|562.94|560.14|1491
1755522000000|2025-08-18 13:00:00|567.78|564.98|562.75|559.95|569.1|566.3|562.73|559.93|2209
1755525600000|2025-08-18 14:00:00|562.79|559.99|566.75|563.95|567.03|564.23|562.4|559.6|2585
1755529200000|2025-08-18 15:00:00|566.69|563.89|567.62|564.82|567.64|564.84|563.8|561|2189
1755532800000|2025-08-18 16:00:00|567.61|564.81|565.78|562.98|568.72|565.92|565.06|562.26|2082
1755536400000|2025-08-18 17:00:00|565.76|562.96|568.25|565.45|570.1|567.3|565|562.2|3827
1755540000000|2025-08-18 18:00:00|568.2|565.4|569.47|566.67|569.71|566.91|566.46|563.66|2174
1755543600000|2025-08-18 19:00:00|569.48|566.68|572.04|569.24|572.68|569.88|568.76|565.96|1523
1755547200000|2025-08-18 20:00:00|572.03|569.23|571.12|568.32|572.04|569.24|568.64|565.84|1108
1755550800000|2025-08-18 21:00:00|571.1|568.3|572.29|569.49|572.71|569.91|570.43|567.63|1196
1755554400000|2025-08-18 22:00:00|572.3|569.5|573.07|570.27|574.81|572.01|572.3|569.5|1482
1755558000000|2025-08-18 23:00:00|573.06|570.26|570.65|567.85|573.96|571.16|570.46|567.66|1234
1755561600000|2025-08-19 00:00:00|570.67|567.87|573.56|570.76|573.56|570.76|565.9|563.1|2050
1755565200000|2025-08-19 01:00:00|573.6|570.8|569.23|566.43|575.36|572.56|568.64|565.84|1959
1755568800000|2025-08-19 02:00:00|569.24|566.44|570.46|567.66|571.6|568.8|568.68|565.88|2022
1755572400000|2025-08-19 03:00:00|570.53|567.73|565.46|562.66|570.67|567.87|564.35|561.55|2744
1755576000000|2025-08-19 04:00:00|565.47|562.67|569.47|566.67|569.76|566.96|562.29|559.49|3204
1755579600000|2025-08-19 05:00:00|569.45|566.65|568.78|565.98|571.1|568.3|568.44|565.64|1983
1755583200000|2025-08-19 06:00:00|568.76|565.96|569.04|566.24|569.58|566.78|567.21|564.41|1872
1755586800000|2025-08-19 07:00:00|569.05|566.25|566.16|563.36|569.57|566.77|564.84|562.04|2199
1755590400000|2025-08-19 08:00:00|566.21|563.41|568.14|565.34|569.75|566.95|565.16|562.36|1770
1755594000000|2025-08-19 09:00:00|568.13|565.33|568.84|566.04|569.7|566.9|566.94|564.14|1936
1755597600000|2025-08-19 10:00:00|568.85|566.05|568.37|565.57|569.1|566.3|566.6|563.8|2159
1755601200000|2025-08-19 11:00:00|568.38|565.58|570.05|567.25|570.4|567.6|568.12|565.32|1890
1755604800000|2025-08-19 12:00:00|569.97|567.17|568.11|565.31|570.1|567.3|567.41|564.61|2103
1755608400000|2025-08-19 13:00:00|568.08|565.28|564.06|561.26|569.6|566.8|562.33|559.53|4143
1755612000000|2025-08-19 14:00:00|564.07|561.27|557.75|554.95|565.92|563.12|555.7|552.9|4476
1755615600000|2025-08-19 15:00:00|557.8|555|556.62|553.82|560.25|557.45|555.28|552.48|4716
1755619200000|2025-08-19 16:00:00|556.61|553.81|553.75|550.95|557.53|554.73|553.14|550.34|4847
1755622800000|2025-08-19 17:00:00|553.76|550.96|556.2|553.4|556.41|553.61|550.66|547.86|2383
1755626400000|2025-08-19 18:00:00|556.07|553.27|553.21|550.41|557.08|554.28|551.34|548.54|3425
1755630000000|2025-08-19 19:00:00|553.19|550.39|557.04|554.24|558.81|556.01|551.17|548.37|4104
1755633600000|2025-08-19 20:00:00|557.05|554.25|558.24|555.44|558.29|555.49|554.25|551.45|2902
1755637200000|2025-08-19 21:00:00|558.23|555.43|556.75|553.95|558.6|555.8|556.34|553.54|1598
1755640800000|2025-08-19 22:00:00|556.71|553.91|553.87|551.07|556.72|553.92|553.11|550.31|2616
1755644400000|2025-08-19 23:00:00|553.85|551.05|549.71|546.91|553.91|551.11|548.96|546.16|3678
1755648000000|2025-08-20 00:00:00|549.72|546.92|553.12|550.32|554.09|551.29|549.71|546.91|3967
1755651600000|2025-08-20 01:00:00|553.21|550.41|552.96|550.16|554.74|551.94|548.22|545.42|3979
1755655200000|2025-08-20 02:00:00|553.13|550.33|552.82|550.02|554.53|551.73|552.47|549.67|3468
1755658800000|2025-08-20 03:00:00|552.87|550.07|552.26|549.46|555.64|552.84|551.93|549.13|2586
1755662400000|2025-08-20 04:00:00|552.2|549.4|554.72|551.92|554.87|552.07|552.18|549.38|3185
1755666000000|2025-08-20 05:00:00|554.76|551.96|555.15|552.35|555.25|552.45|552.36|549.56|2188
1755669600000|2025-08-20 06:00:00|555.26|552.46|554.93|552.13|556.47|553.67|553.78|550.98|2260
1755673200000|2025-08-20 07:00:00|554.91|552.11|550.96|548.16|555.84|553.04|550.84|548.04|1818
1755676800000|2025-08-20 08:00:00|550.97|548.17|554.8|552|555.01|552.21|550.21|547.41|2244
1755680400000|2025-08-20 09:00:00|554.7|551.9|552.38|549.58|555.16|552.36|551.96|549.16|2447
1755684000000|2025-08-20 10:00:00|552.39|549.59|553.77|550.97|554.36|551.56|551.45|548.65|3853
1755687600000|2025-08-20 11:00:00|553.76|550.96|551.56|548.76|554.06|551.26|547.03|544.23|4835
1755691200000|2025-08-20 12:00:00|551.57|548.77|553.2|550.4|554.95|552.15|551.35|548.55|5052
1755694800000|2025-08-20 13:00:00|553.17|550.37|547.66|544.86|553.61|550.81|546.75|543.95|4502
1755698400000|2025-08-20 14:00:00|547.65|544.85|551.9|549.1|554.27|551.47|544.59|541.79|3654
1755702000000|2025-08-20 15:00:00|551.74|548.94|554.26|551.46|559.17|556.37|551.26|548.46|3663
1755705600000|2025-08-20 16:00:00|554.16|551.36|556.63|553.83|559.58|556.78|554.13|551.33|4593
1755709200000|2025-08-20 17:00:00|556.56|553.76|560.58|557.78|561.97|559.17|556.39|553.59|4071
1755712800000|2025-08-20 18:00:00|560.54|557.74|557.32|554.52|560.74|557.94|554.03|551.23|4331
1755716400000|2025-08-20 19:00:00|557.29|554.49|563.18|560.38|563.44|560.64|557.29|554.49|3283
1755720000000|2025-08-20 20:00:00|563.19|560.39|561.52|558.72|563.63|560.83|561.37|558.57|2628
1755723600000|2025-08-20 21:00:00|561.46|558.66|561.44|558.64|562.53|559.73|559.83|557.03|1909
1755727200000|2025-08-20 22:00:00|561.4|558.6|563.85|561.05|564.34|561.54|560.92|558.12|2391
1755730800000|2025-08-20 23:00:00|563.95|561.15|562.31|559.51|564.04|561.24|561.03|558.23|2261
1755734400000|2025-08-21 00:00:00|562.32|559.52|561.84|559.04|562.65|559.85|560.01|557.21|3686
1755738000000|2025-08-21 01:00:00|561.82|559.02|565.48|562.68|565.54|562.74|560.32|557.52|3997
1755741600000|2025-08-21 02:00:00|565.47|562.67|561.68|558.88|566.41|563.61|560.19|557.39|3416
1755745200000|2025-08-21 03:00:00|561.8|559|561.51|558.71|566.09|563.29|561.3|558.5|3576
1755748800000|2025-08-21 04:00:00|561.44|558.64|562.42|559.62|563.1|560.3|560.8|558|2581
1755752400000|2025-08-21 05:00:00|562.43|559.63|563.96|561.16|564.02|561.22|560.71|557.91|2476
1755756000000|2025-08-21 06:00:00|564.01|561.21|560.9|558.1|564.01|561.21|560.47|557.67|3040
1755759600000|2025-08-21 07:00:00|560.84|558.04|561.1|558.3|561.35|558.55|557.94|555.14|2803
1755763200000|2025-08-21 08:00:00|561.03|558.23|557.56|554.76|561.43|558.63|557.53|554.73|1834
1755766800000|2025-08-21 09:00:00|557.57|554.77|557.31|554.51|558.49|555.69|556.07|553.27|1671
1755770400000|2025-08-21 10:00:00|557.07|554.27|557.15|554.35|559.51|556.71|556.05|553.25|2351
1755774000000|2025-08-21 11:00:00|557.17|554.37|556.26|553.46|559.31|556.51|555.35|552.55|3538
1755777600000|2025-08-21 12:00:00|556.24|553.44|553.17|550.37|557.01|554.21|552.19|549.39|3724
1755781200000|2025-08-21 13:00:00|553.16|550.36|555.79|552.99|559.08|556.28|552.38|549.58|3964
1755784800000|2025-08-21 14:00:00|555.8|553|554.96|552.16|560.03|557.23|553.02|550.22|2705
1755788400000|2025-08-21 15:00:00|555.06|552.26|554.39|551.59|557.5|554.7|552.08|549.28|3149
1755792000000|2025-08-21 16:00:00|554.37|551.57|552.31|549.51|555.97|553.17|551.63|548.83|3403
1755795600000|2025-08-21 17:00:00|552.32|549.52|554.81|552.01|555.72|552.92|551.97|549.17|3574
1755799200000|2025-08-21 18:00:00|554.82|552.02|561.41|558.61|561.97|559.17|554.6|551.8|2981
1755802800000|2025-08-21 19:00:00|561.4|558.6|557.96|555.16|563.84|561.04|557.14|554.34|1800
1755806400000|2025-08-21 20:00:00|557.97|555.17|557.11|554.31|558.92|556.12|554.78|551.98|1726
1755810000000|2025-08-21 21:00:00|557.12|554.32|557.14|554.34|558.11|555.31|554.69|551.89|1445
1755813600000|2025-08-21 22:00:00|557.1|554.3|556.77|553.97|558.18|555.38|556.04|553.24|741
1755817200000|2025-08-21 23:00:00|556.75|553.95|555.89|553.09|556.84|554.04|553.82|551.02|1426
1755820800000|2025-08-22 00:00:00|555.86|553.06|557.47|554.67|559.41|556.61|555.78|552.98|2218
1755824400000|2025-08-22 01:00:00|557.48|554.68|559.79|556.99|560.37|557.57|555.64|552.84|2098
1755828000000|2025-08-22 02:00:00|559.8|557|562.95|560.15|564.92|562.12|559.24|556.44|1614
1755831600000|2025-08-22 03:00:00|563.05|560.25|560.61|557.81|567.85|565.05|560.4|557.6|1554
1755835200000|2025-08-22 04:00:00|560.6|557.8|562.4|559.6|565.33|562.53|560.6|557.8|1002
1755838800000|2025-08-22 05:00:00|562.42|559.62|561.16|558.36|562.5|559.7|559.63|556.83|818
1755842400000|2025-08-22 06:00:00|561.01|558.21|560.48|557.68|563.86|561.06|559.34|556.54|1185
1755846000000|2025-08-22 07:00:00|560.51|557.71|564.43|561.63|564.96|562.16|560.11|557.31|1251
1755849600000|2025-08-22 08:00:00|564.42|561.62|563.26|560.46|565.12|562.32|563.17|560.37|866
1755853200000|2025-08-22 09:00:00|563.27|560.47|561.83|559.03|564.56|561.76|560.83|558.03|1325
1755856800000|2025-08-22 10:00:00|561.81|559.01|559.8|557|562.08|559.28|558.66|555.86|1498
1755860400000|2025-08-22 11:00:00|559.79|556.99|556.83|554.03|559.95|557.15|556.59|553.79|2089
1755864000000|2025-08-22 12:00:00|556.84|554.04|556.04|553.24|558.68|555.88|552.1|549.3|2373
1755867600000|2025-08-22 13:00:00|555.97|553.17|559.71|556.91|562.57|559.77|555.8|553|2045
1755871200000|2025-08-22 14:00:00|559.7|556.9|591.06|588.26|593.5|590.7|559.7|556.9|5506
1755874800000|2025-08-22 15:00:00|591.05|588.25|597.19|594.39|604.04|601.24|591.05|588.25|3485
1755878400000|2025-08-22 16:00:00|597.3|594.5|602.82|600.02|605.93|603.13|597.3|594.5|3248
1755882000000|2025-08-22 17:00:00|602.87|600.07|604.16|601.36|609.03|606.23|602.87|600.07|1758
1755885600000|2025-08-22 18:00:00|604.22|601.42|603.65|600.85|605.84|603.04|602.36|599.56|908
1755889200000|2025-08-22 19:00:00|603.64|600.84|602.28|599.48|603.87|601.07|600.7|597.9|847
1755892800000|2025-08-22 20:00:00|602.27|599.47|601.22|598.42|603.13|600.33|600.43|597.63|881
1755932400000|2025-08-23 07:00:00|593.77|590.97|590.72|587.92|594.81|592.01|590.68|587.88|1138
1755936000000|2025-08-23 08:00:00|590.71|587.91|591.76|588.96|592.03|589.23|589.43|586.63|1458
1755939600000|2025-08-23 09:00:00|591.74|588.94|592.16|589.36|592.47|589.67|590.07|587.27|1071
1755943200000|2025-08-23 10:00:00|591.99|589.19|587.56|584.76|591.99|589.19|587.53|584.73|646
1755946800000|2025-08-23 11:00:00|587.43|584.63|586.8|584|588.82|586.02|586.09|583.29|1087
1755950400000|2025-08-23 12:00:00|586.81|584.01|586.57|583.77|587.57|584.77|585.27|582.47|795
1755954000000|2025-08-23 13:00:00|586.56|583.76|590.3|587.5|593.72|590.92|586.27|583.47|1162
1755957600000|2025-08-23 14:00:00|590.2|587.4|591.4|588.6|593.71|590.91|589.06|586.26|562
1755961200000|2025-08-23 15:00:00|591.41|588.61|590.34|587.54|592.03|589.23|590.16|587.36|425
1755964800000|2025-08-23 16:00:00|590.35|587.55|589.25|586.45|591.76|588.96|589.09|586.29|446
1755968400000|2025-08-23 17:00:00|589.24|586.44|589.28|586.48|589.97|587.17|588.53|585.73|441
1755972000000|2025-08-23 18:00:00|589.27|586.47|588.35|585.55|589.62|586.82|588.03|585.23|404
1755975600000|2025-08-23 19:00:00|588.36|585.56|590.83|588.03|590.83|588.03|588.36|585.56|390
1755979200000|2025-08-23 20:00:00|590.84|588.04|591.74|588.94|592.07|589.27|590.06|587.26|588
1755982800000|2025-08-23 21:00:00|591.8|589|589.59|586.79|591.8|589|589.2|586.4|541
1755986400000|2025-08-23 22:00:00|589.61|586.81|592.65|589.85|592.67|589.87|589.61|586.81|380
1755990000000|2025-08-23 23:00:00|592.68|589.88|592.58|589.78|593.34|590.54|592.09|589.29|313
1755993600000|2025-08-24 00:00:00|592.73|589.93|595.93|593.13|596.67|593.87|592.72|589.92|545
1755997200000|2025-08-24 01:00:00|595.9|593.1|597.85|595.05|598.84|596.04|595.43|592.63|704
1756000800000|2025-08-24 02:00:00|597.92|595.12|595.8|593|598.07|595.27|595.64|592.84|628
1756004400000|2025-08-24 03:00:00|595.52|592.72|597.5|594.7|598.38|595.58|594.17|591.37|771
1756008000000|2025-08-24 04:00:00|597.51|594.71|596.58|593.78|599.47|596.67|596.22|593.42|404
1756011600000|2025-08-24 05:00:00|596.59|593.79|595.42|592.62|597.93|595.13|594.73|591.93|472
1756015200000|2025-08-24 06:00:00|595.41|592.61|592.59|589.79|596.11|593.31|592.05|589.25|620
1756018800000|2025-08-24 07:00:00|592.54|589.74|592.76|589.96|594.41|591.61|592|589.2|524
1756022400000|2025-08-24 08:00:00|592.77|589.97|594.36|591.56|596.18|593.38|592.35|589.55|585
1756026000000|2025-08-24 09:00:00|594.35|591.55|594.93|592.13|595.76|592.96|594.34|591.54|607
1756029600000|2025-08-24 10:00:00|594.84|592.04|596.37|593.57|597.26|594.46|594.17|591.37|960
1756033200000|2025-08-24 11:00:00|596.26|593.46|596.86|594.06|598.54|595.74|594.93|592.13|913
1756036800000|2025-08-24 12:00:00|596.74|593.94|597.5|594.7|598.31|595.51|595.72|592.92|937
1756040400000|2025-08-24 13:00:00|597.41|594.61|593.83|591.03|597.41|594.61|592.78|589.98|768
1756044000000|2025-08-24 14:00:00|593.82|591.02|595|592.2|595.3|592.5|592.4|589.6|707
1756047600000|2025-08-24 15:00:00|594.99|592.19|595.09|592.29|597.29|594.49|594.37|591.57|785
1756051200000|2025-08-24 16:00:00|595.03|592.23|594.28|591.48|595.89|593.09|593.46|590.66|815
1756054800000|2025-08-24 17:00:00|594.29|591.49|598.48|595.68|599.92|597.12|594.29|591.49|1093
1756058400000|2025-08-24 18:00:00|598.49|595.69|599.94|597.14|600.03|597.23|597.02|594.22|1439
1756062000000|2025-08-24 19:00:00|599.88|597.08|592.6|586.8|601.14|598.34|585.08|580.78|2973
1756065600000|2025-08-24 20:00:00|592.61|586.81|589.35|583.55|593.95|588.15|584.52|578.72|2503
1756069200000|2025-08-24 21:00:00|589.43|583.63|590.98|588.18|593.9|591.1|585.87|582.84|1313
1756072800000|2025-08-24 22:00:00|590.99|588.19|589|586.2|591.46|588.66|584.24|581.44|1279
1756076400000|2025-08-24 23:00:00|589.11|586.31|584.44|581.64|590.39|587.59|584.43|581.63|747
1756080000000|2025-08-25 00:00:00|584.45|581.65|580.45|577.65|590.37|587.57|577.4|574.6|1721
1756083600000|2025-08-25 01:00:00|580.48|577.68|584.89|582.09|585.75|582.95|580.48|577.68|1390
1756087200000|2025-08-25 02:00:00|584.94|582.14|587.17|584.37|589.02|586.22|584.94|582.14|751
1756090800000|2025-08-25 03:00:00|587|584.2|583.23|580.43|587.72|584.92|583.01|580.21|737
1756094400000|2025-08-25 04:00:00|583.24|580.44|582.89|580.09|584.5|581.7|581.82|579.02|1437
1756098000000|2025-08-25 05:00:00|582.86|580.06|575.56|572.76|583.76|580.96|575.55|572.75|1239
1756101600000|2025-08-25 06:00:00|575.6|572.8|571.19|568.39|576.1|573.3|570.09|567.29|1225
1756105200000|2025-08-25 07:00:00|571.2|568.4|568.17|565.37|573.95|571.15|567.36|564.56|1239
1756108800000|2025-08-25 08:00:00|568.16|565.36|567.27|564.47|569.27|566.47|566.94|564.14|999
1756112400000|2025-08-25 09:00:00|567.26|564.46|567.31|564.51|567.74|564.94|565.86|563.06|1119
1756116000000|2025-08-25 10:00:00|567.3|564.5|562.77|559.97|567.37|564.57|562.25|559.45|1627
1756119600000|2025-08-25 11:00:00|562.78|559.98|566.22|563.42|566.56|563.76|562.23|559.43|685
1756123200000|2025-08-25 12:00:00|566.23|563.43|566.51|563.71|567.98|565.18|565.11|562.31|305
1756126800000|2025-08-25 13:00:00|566.5|563.7|565.77|562.97|569.11|566.31|564.58|561.78|1354
1756130400000|2025-08-25 14:00:00|565.78|562.98|566.37|563.57|568.37|565.57|564.68|561.88|1474
1756134000000|2025-08-25 15:00:00|566.22|563.42|560.45|557.65|566.97|564.17|559.7|556.9|2420
1756137600000|2025-08-25 16:00:00|560.48|557.68|562.69|559.89|564.26|561.46|558.11|555.31|2777
1756141200000|2025-08-25 17:00:00|562.77|559.97|560.76|557.96|562.85|560.05|559.87|557.07|2789
1756144800000|2025-08-25 18:00:00|561|558.2|560.94|558.14|562.79|559.99|559.28|556.48|1855
1756148400000|2025-08-25 19:00:00|560.93|558.13|553.45|550.65|561.25|558.45|552.62|549.82|3110
1756152000000|2025-08-25 20:00:00|553.46|550.66|541.51|538.71|554.35|551.55|541.46|538.66|5063
1756155600000|2025-08-25 21:00:00|541.43|538.63|540.96|538.16|543.98|541.18|537.61|534.81|4669
1756159200000|2025-08-25 22:00:00|540.62|537.82|544.59|541.79|546.82|544.02|540.43|537.63|2071
1756162800000|2025-08-25 23:00:00|544.57|541.77|545.3|542.5|546.61|543.81|543.24|540.44|1832
1756166400000|2025-08-26 00:00:00|545.29|542.49|542.42|539.62|546.67|543.87|541.18|538.38|3958
1756170000000|2025-08-26 01:00:00|542.35|539.55|547.66|544.86|548.12|545.32|540.89|538.09|2520
1756173600000|2025-08-26 02:00:00|547.63|544.83|545.55|542.75|548.07|545.27|544.63|541.83|1746
1756177200000|2025-08-26 03:00:00|545.54|542.74|545.14|542.34|545.98|543.18|543.41|540.61|1824
1756180800000|2025-08-26 04:00:00|545.23|542.43|542.16|539.36|546.72|543.92|541.89|539.09|1894
1756184400000|2025-08-26 05:00:00|542.18|539.38|542.48|539.68|543.65|540.85|541.4|538.6|1353
1756188000000|2025-08-26 06:00:00|542.46|539.66|540.03|537.23|543.84|541.04|539.48|536.68|2657
1756191600000|2025-08-26 07:00:00|540.02|537.22|544.08|541.28|546.11|543.31|539.49|536.69|2273
1756195200000|2025-08-26 08:00:00|543.93|541.13|540.4|537.6|544.45|541.65|540.34|537.54|2560
1756198800000|2025-08-26 09:00:00|540.34|537.54|539.41|536.61|541.81|539.01|538.64|535.84|1108
1756202400000|2025-08-26 10:00:00|539.42|536.62|539.75|536.95|541.01|538.21|538.39|535.59|1262
1756206000000|2025-08-26 11:00:00|539.76|536.96|537.84|535.04|540.03|537.23|535.32|532.52|1982
1756209600000|2025-08-26 12:00:00|537.92|535.12|542.61|539.81|546.58|543.78|536.59|533.79|2704
1756213200000|2025-08-26 13:00:00|542.56|539.76|541.82|539.02|543.58|540.78|537.02|534.22|3925
1756216800000|2025-08-26 14:00:00|541.83|539.03|544.4|541.6|545.66|542.86|538.99|536.19|3169
1756220400000|2025-08-26 15:00:00|544.34|541.54|539.29|536.49|545.09|542.29|538.27|535.47|2027
1756224000000|2025-08-26 16:00:00|539.32|536.52|540.79|537.99|540.79|537.99|535.95|533.15|1646
1756227600000|2025-08-26 17:00:00|540.8|538|534.91|532.11|541.08|538.28|533.91|531.11|1259
1756231200000|2025-08-26 18:00:00|534.92|532.12|537.68|534.88|539.5|536.7|534.29|531.49|1583
1756234800000|2025-08-26 19:00:00|537.7|534.9|542.79|539.99|543.14|540.34|535.79|532.99|1556
1756238400000|2025-08-26 20:00:00|542.78|539.98|542.79|539.99|544.85|542.05|541.39|538.59|1246
1756242000000|2025-08-26 21:00:00|542.8|540|542.97|540.17|542.97|540.17|538.96|536.16|935
1756245600000|2025-08-26 22:00:00|543.1|540.3|546.87|544.07|551.01|548.21|542.01|539.21|1485
1756249200000|2025-08-26 23:00:00|546.78|543.98|552.25|549.45|556.63|553.83|545.71|542.91|1657
1756252800000|2025-08-27 00:00:00|552.26|549.46|547.4|544.6|552.26|549.46|545.71|542.91|1149
1756256400000|2025-08-27 01:00:00|547.39|544.59|549.99|547.19|550.18|547.38|545.81|543.01|1050
1756260000000|2025-08-27 02:00:00|550.05|547.25|550.64|547.84|552.72|549.92|548.22|545.42|1443
1756263600000|2025-08-27 03:00:00|550.65|547.85|556.18|553.38|557.37|554.57|548.07|545.27|1906
1756267200000|2025-08-27 04:00:00|556.28|553.48|563.09|560.29|564.6|561.8|556.22|553.42|1964
1756270800000|2025-08-27 05:00:00|562.84|560.04|557.62|554.82|563.85|561.05|557.35|554.55|1158
1756274400000|2025-08-27 06:00:00|557.63|554.83|556.9|554.1|559.52|556.72|555.89|553.09|1074
1756278000000|2025-08-27 07:00:00|556.85|554.05|555.56|552.76|557.48|554.68|554.22|551.42|1435
1756281600000|2025-08-27 08:00:00|555.59|552.79|554.92|552.12|555.87|553.07|552.79|549.99|1292
1756285200000|2025-08-27 09:00:00|554.83|552.03|554.19|551.39|556.76|553.96|553.36|550.56|1153
1756288800000|2025-08-27 10:00:00|554.2|551.4|556.21|553.41|559.84|557.04|554.2|551.4|1473
1756292400000|2025-08-27 11:00:00|556.25|553.45|554.51|551.71|557.67|554.87|553.93|551.13|1633
1756296000000|2025-08-27 12:00:00|554.46|551.66|555.18|552.38|555.39|552.59|551.76|548.96|2500
1756299600000|2025-08-27 13:00:00|555.19|552.39|555.03|552.23|558.05|555.25|552.79|549.99|2133
1756303200000|2025-08-27 14:00:00|555.12|552.32|559.76|556.96|562|559.2|555.04|552.24|2289
1756306800000|2025-08-27 15:00:00|559.82|557.02|560.34|557.54|562.3|559.5|559.15|556.35|1669
1756310400000|2025-08-27 16:00:00|560.35|557.55|558.14|555.34|560.6|557.8|555.79|552.99|1459
1756314000000|2025-08-27 17:00:00|558.13|555.33|560.16|557.36|561.08|558.28|557.22|554.42|1286
1756317600000|2025-08-27 18:00:00|559.97|557.17|556.86|554.06|560.11|557.31|556.86|554.06|1097
1756321200000|2025-08-27 19:00:00|556.52|553.72|557.2|554.4|557.71|554.91|552.36|549.56|1686
1756324800000|2025-08-27 20:00:00|557.12|554.32|560.85|558.05|561.01|558.21|552.8|550|3012
1756328400000|2025-08-27 21:00:00|560.84|558.04|555.17|552.37|560.84|558.04|553.54|550.74|1322
1756332000000|2025-08-27 22:00:00|555.25|552.45|553.95|551.15|555.85|553.05|552.37|549.57|1721
1756335600000|2025-08-27 23:00:00|553.94|551.14|551.67|548.87|554.48|551.68|550.84|548.04|1392
1756339200000|2025-08-28 00:00:00|551.66|548.86|552.82|550.02|554.7|551.9|549.75|546.95|2417
1756342800000|2025-08-28 01:00:00|552.91|550.11|555.39|552.59|555.56|552.76|552.59|549.79|1474
1756346400000|2025-08-28 02:00:00|554.33|551.53|552.76|549.96|555.12|552.32|552.44|549.64|1019
1756350000000|2025-08-28 03:00:00|552.77|549.97|556.06|553.26|556.25|553.45|552.25|549.45|1371
1756353600000|2025-08-28 04:00:00|556.07|553.27|561.52|558.72|561.77|558.97|555.81|553.01|1412
1756357200000|2025-08-28 05:00:00|561.5|558.7|560.06|557.26|561.72|558.92|558.28|555.48|927
1756360800000|2025-08-28 06:00:00|560.04|557.24|560.08|557.28|560.55|557.75|558.98|556.18|1096
1756364400000|2025-08-28 07:00:00|560.09|557.29|563.74|560.94|565.34|562.54|559.81|557.01|1696
1756368000000|2025-08-28 08:00:00|563.75|560.95|561.74|558.94|568.23|565.43|561.08|558.28|1570
1756371600000|2025-08-28 09:00:00|561.53|558.73|556.92|554.12|561.58|558.78|556.79|553.99|1029
1756375200000|2025-08-28 10:00:00|557.04|554.24|558.39|555.59|558.67|555.87|556.31|553.51|1055
1756378800000|2025-08-28 11:00:00|558.44|555.64|556.93|554.13|558.57|555.77|556.02|553.22|797
1756382400000|2025-08-28 12:00:00|557.08|554.28|557.1|554.3|558.64|555.84|555.7|552.9|1296
1756386000000|2025-08-28 13:00:00|557.27|554.47|555.21|552.41|558.55|555.75|554.63|551.83|1928
1756389600000|2025-08-28 14:00:00|555.26|552.46|558.71|555.91|559.67|556.87|554.61|551.81|1925
1756393200000|2025-08-28 15:00:00|558.83|556.03|555.96|553.16|559.76|556.96|555|552.2|1751
1756396800000|2025-08-28 16:00:00|556.15|553.35|551.95|549.15|559.26|556.46|551.64|548.84|1543
1756400400000|2025-08-28 17:00:00|551.96|549.16|555.21|552.41|556.01|553.21|551.54|548.74|1292
1756404000000|2025-08-28 18:00:00|555.1|552.3|554.64|551.84|556.72|553.92|553.39|550.59|799
1756407600000|2025-08-28 19:00:00|554.68|551.88|551.93|549.13|555.4|552.6|551.93|549.13|827
1756411200000|2025-08-28 20:00:00|551.94|549.14|554.24|551.44|554.47|551.67|551.55|548.75|886
1756414800000|2025-08-28 21:00:00|554.25|551.45|553.98|551.18|554.82|552.02|553.16|550.36|618
1756418400000|2025-08-28 22:00:00|553.97|551.17|558.23|555.43|558.65|555.85|553.9|551.1|631
1756422000000|2025-08-28 23:00:00|558.28|555.48|559.3|556.5|559.6|556.8|557.56|554.76|575
1756425600000|2025-08-29 00:00:00|559.29|556.49|558.75|555.95|561.45|558.65|558.51|555.71|1002
1756429200000|2025-08-29 01:00:00|558.76|555.96|553.98|551.18|559.13|556.33|553.84|551.04|1249
1756432800000|2025-08-29 02:00:00|553.85|551.05|557.51|554.71|558.63|555.83|553.24|550.44|1381
1756436400000|2025-08-29 03:00:00|557.52|554.72|557.65|554.85|561.03|558.23|557.14|554.34|1460
1756440000000|2025-08-29 04:00:00|557.66|554.86|555.4|552.6|559.92|557.12|553.51|550.71|1802
1756443600000|2025-08-29 05:00:00|555.41|552.61|556.79|553.99|558.85|556.05|554.92|552.12|1445
1756447200000|2025-08-29 06:00:00|556.74|553.94|548.64|545.84|556.9|554.1|544.21|541.41|1563
1756450800000|2025-08-29 07:00:00|548.63|545.83|539.46|536.66|548.63|545.83|538.65|535.85|2209
1756454400000|2025-08-29 08:00:00|539.5|536.7|534.7|531.9|541.28|538.48|533.9|531.1|3094
1756458000000|2025-08-29 09:00:00|534.69|531.89|537.34|534.54|539.43|536.63|532.44|529.64|2702
1756461600000|2025-08-29 10:00:00|537.24|534.44|537.91|535.11|539.38|536.58|535.25|532.45|1570
1756465200000|2025-08-29 11:00:00|538.02|535.22|536.55|533.75|539.51|536.71|533.62|530.82|1663
1756468800000|2025-08-29 12:00:00|536.51|533.71|540.1|537.3|546.08|543.28|536.47|533.67|2046
1756472400000|2025-08-29 13:00:00|540.24|537.44|533.62|530.82|540.37|537.57|532.31|529.51|2596
1756476000000|2025-08-29 14:00:00|533.64|530.84|532.54|529.74|536.13|533.33|528.62|525.82|3430
1756479600000|2025-08-29 15:00:00|532.55|529.75|536.11|533.31|537.11|534.31|531.9|529.1|2011
1756483200000|2025-08-29 16:00:00|536.12|533.32|538.7|535.9|540.44|537.64|534.49|531.69|2623
1756486800000|2025-08-29 17:00:00|538.63|535.83|535.8|533|539|536.2|534.69|531.89|2338
1756490400000|2025-08-29 18:00:00|535.9|533.1|533.63|530.83|536.54|533.74|533.22|530.42|2137
1756494000000|2025-08-29 19:00:00|533.6|530.8|534.6|531.8|536.8|534|532.77|529.97|2142
1756497600000|2025-08-29 20:00:00|534.61|531.81|531.25|528.45|535.11|532.31|530.51|527.71|3125
1756537200000|2025-08-30 07:00:00|533.72|530.92|534.41|531.61|534.69|531.89|533.27|530.47|1112
1756540800000|2025-08-30 08:00:00|534.4|531.6|532.62|529.82|534.49|531.69|532.61|529.81|654
1756544400000|2025-08-30 09:00:00|532.61|529.81|533.41|530.61|533.54|530.74|532.39|529.59|564
1756548000000|2025-08-30 10:00:00|533.42|530.62|537.26|534.46|539.49|536.69|533.21|530.41|962
1756551600000|2025-08-30 11:00:00|537.29|534.49|536.68|533.88|537.53|534.73|535.65|532.85|928
1756555200000|2025-08-30 12:00:00|536.71|533.91|536.15|533.35|536.8|534|534.07|531.27|2384
1756558800000|2025-08-30 13:00:00|536.14|533.34|536.61|533.81|537.28|534.48|533.38|530.58|2447
1756562400000|2025-08-30 14:00:00|536.69|533.89|543.12|540.32|545.46|542.66|535.16|532.36|1839
1756566000000|2025-08-30 15:00:00|543.11|540.31|547.05|544.25|547.07|544.27|542.37|539.57|2488
1756569600000|2025-08-30 16:00:00|547|544.2|547.73|544.93|549.32|546.52|546.12|543.32|2218
1756573200000|2025-08-30 17:00:00|547.72|544.92|543.92|541.12|548.45|545.65|543.22|540.42|1871
1756576800000|2025-08-30 18:00:00|543.8|541|544.01|541.21|545.09|542.29|542.78|539.98|1480
1756580400000|2025-08-30 19:00:00|543.96|541.16|544.04|541.24|544.28|541.48|542.95|540.15|1090
1756584000000|2025-08-30 20:00:00|544.11|541.31|546.53|543.73|546.53|543.73|542.93|540.13|1005
1756587600000|2025-08-30 21:00:00|546.51|543.71|545.17|542.37|547.24|544.44|544.27|541.47|816
1756591200000|2025-08-30 22:00:00|545.07|542.27|550.81|548.01|551.39|548.59|544.19|541.39|1378
1756594800000|2025-08-30 23:00:00|550.82|548.02|554.11|551.31|555.66|552.86|550.82|548.02|1644
1756598400000|2025-08-31 00:00:00|554.18|551.38|555.37|552.57|556.12|553.32|550.04|547.24|2305
1756602000000|2025-08-31 01:00:00|555.3|552.5|554.93|552.13|555.31|552.51|552.59|549.79|928
1756605600000|2025-08-31 02:00:00|554.83|552.03|553.44|550.64|554.98|552.18|552.93|550.13|822
1756609200000|2025-08-31 03:00:00|553.34|550.54|552.67|549.87|554.06|551.26|551.24|548.44|797
1756612800000|2025-08-31 04:00:00|552.7|549.9|550.56|547.76|553.74|550.94|550.13|547.33|1013
1756616400000|2025-08-31 05:00:00|550.47|547.67|550.17|547.37|550.6|547.8|549.4|546.6|548
1756620000000|2025-08-31 06:00:00|550.36|547.56|551.45|548.65|551.98|549.18|549.41|546.61|880
1756623600000|2025-08-31 07:00:00|551.49|548.69|553.32|550.52|554.1|551.3|551.38|548.58|1104
1756627200000|2025-08-31 08:00:00|553.31|550.51|553.62|550.82|554.56|551.76|553.22|550.42|953
1756630800000|2025-08-31 09:00:00|553.53|550.73|551.22|548.42|553.58|550.78|551.04|548.24|1065
1756634400000|2025-08-31 10:00:00|551.35|548.55|549.25|546.45|551.42|548.62|549.03|546.23|1174
1756638000000|2025-08-31 11:00:00|549.26|546.46|550.63|547.83|551.14|548.34|549.2|546.4|801
1756641600000|2025-08-31 12:00:00|550.62|547.82|549.58|546.78|550.69|547.89|548.7|545.9|741
1756645200000|2025-08-31 13:00:00|549.6|546.8|548.24|545.44|550|547.2|548|545.2|890
1756648800000|2025-08-31 14:00:00|548.23|545.43|547.76|544.96|549.42|546.62|547.17|544.37|890
1756652400000|2025-08-31 15:00:00|547.75|544.95|547.74|544.94|550.09|547.29|547.64|544.84|917
1756656000000|2025-08-31 16:00:00|547.75|544.95|545.45|542.65|547.75|544.95|543.75|540.95|1138
1756659600000|2025-08-31 17:00:00|545.46|542.66|544.89|542.09|545.72|542.92|544.76|541.96|644
1756663200000|2025-08-31 18:00:00|544.88|542.08|545.45|542.65|545.71|542.91|544.5|541.7|666
1756666800000|2025-08-31 19:00:00|545.46|542.66|544.84|542.04|545.46|542.66|544.24|541.44|443
1756670400000|2025-08-31 20:00:00|544.82|542.02|549.16|543.36|549.16|543.36|544.73|539.84|576
1756674000000|2025-08-31 21:00:00|549.15|543.35|547.62|544.82|549.24|544.97|546.7|542.1|554
1756677600000|2025-08-31 22:00:00|547.74|544.94|548.63|545.83|550.21|547.41|546.59|543.79|1239
1756681200000|2025-08-31 23:00:00|548.49|545.69|545.49|542.69|548.66|545.86|544.32|541.52|1883
1756684800000|2025-09-01 00:00:00|545.44|542.64|543.56|540.76|546.58|543.78|542.17|539.37|2540
1756688400000|2025-09-01 01:00:00|543.55|540.75|540.24|537.44|544.19|541.39|540.13|537.33|2967
1756692000000|2025-09-01 02:00:00|540.11|537.31|536.6|533.8|541.52|538.72|534.68|531.88|2613
1756695600000|2025-09-01 03:00:00|536.61|533.81|536.5|533.7|538.72|535.92|534.94|532.14|1958
1756699200000|2025-09-01 04:00:00|536.49|533.69|532.78|529.98|538.1|535.3|531.6|528.8|2534
1756702800000|2025-09-01 05:00:00|532.77|529.97|536.11|533.31|536.4|533.6|531.54|528.74|2595
1756706400000|2025-09-01 06:00:00|536.06|533.26|535.88|533.08|536.84|534.04|534.5|531.7|1738
1756710000000|2025-09-01 07:00:00|535.89|533.09|551.07|548.27|552.82|550.02|535.1|532.3|3329
1756713600000|2025-09-01 08:00:00|551.08|548.28|551.24|548.44|553.33|550.53|547.6|533.58|3867
1756717200000|2025-09-01 09:00:00|551.33|548.53|548.13|545.33|552.61|549.81|547.62|544.82|2831
1756720800000|2025-09-01 10:00:00|548.14|545.34|548.29|545.49|549.84|547.04|545.4|542.6|2885
1756724400000|2025-09-01 11:00:00|548.3|545.5|548.07|545.27|551.62|548.82|547.43|544.63|2680
1756728000000|2025-09-01 12:00:00|548.08|545.28|547.43|544.63|551.28|548.48|546.71|543.91|2290
1756731600000|2025-09-01 13:00:00|547.42|544.62|546.51|543.71|551.3|548.5|546.28|543.48|2894
1756735200000|2025-09-01 14:00:00|546.55|543.75|546.8|544|548.19|545.39|544.54|541.74|3203
1756738800000|2025-09-01 15:00:00|546.81|544.01|544.69|541.89|547.28|544.48|544.05|541.25|2446
1756742400000|2025-09-01 16:00:00|544.73|541.93|542.11|539.31|544.87|542.07|540.72|537.92|2278
1756746000000|2025-09-01 17:00:00|542.05|539.25|545.43|542.63|545.45|542.65|541.97|539.17|2159
1756749600000|2025-09-01 18:00:00|545.26|542.46|545.61|542.81|547.71|544.91|545.22|542.42|1425
1756753200000|2025-09-01 19:00:00|545.52|542.72|548|545.2|549.72|546.92|545.11|542.31|1334
1756756800000|2025-09-01 20:00:00|547.96|545.16|545.02|542.22|553.08|545.62|538.74|535.94|2516
1756760400000|2025-09-01 21:00:00|545.01|542.21|539.17|536.37|545.01|542.21|535.33|532.53|3084
1756764000000|2025-09-01 22:00:00|539.19|536.39|540.5|537.7|541.18|538.38|536.19|533.39|2782
1756767600000|2025-09-01 23:00:00|540.37|537.57|546.58|543.78|546.63|543.83|540.12|537.32|2263
1756771200000|2025-09-02 00:00:00|546.63|543.83|546.58|543.78|547.6|544.8|544.83|542.03|3025
1756774800000|2025-09-02 01:00:00|546.59|543.79|558.71|555.91|563.52|560.72|546.58|543.78|2859
1756778400000|2025-09-02 02:00:00|558.7|555.9|565.37|562.57|567.67|564.87|557.5|554.7|2557
1756782000000|2025-09-02 03:00:00|565.33|562.53|565.62|562.82|567.61|564.81|563.39|560.59|2368
1756785600000|2025-09-02 04:00:00|565.61|562.81|568.05|565.25|568.4|565.6|563.55|560.75|1930
1756789200000|2025-09-02 05:00:00|568.04|565.24|569.65|566.85|573.69|570.89|567.12|564.32|1896
1756792800000|2025-09-02 06:00:00|569.6|566.8|570.76|567.96|571.93|569.13|569.27|566.47|1552
1756796400000|2025-09-02 07:00:00|570.8|568|569.03|566.23|571.24|568.44|568.07|565.27|1798
1756800000000|2025-09-02 08:00:00|568.92|566.12|571.79|568.99|572.77|569.97|568.11|565.31|1821
1756803600000|2025-09-02 09:00:00|571.78|568.98|573.35|570.55|574.41|571.61|570.86|568.06|1666
1756807200000|2025-09-02 10:00:00|573.45|570.65|571.22|568.42|574.26|571.46|570.42|567.62|1300
1756810800000|2025-09-02 11:00:00|571.28|568.48|567.13|564.33|571.59|568.79|566.16|563.36|1565
1756814400000|2025-09-02 12:00:00|567.11|564.31|562.19|559.39|567.32|564.52|560.63|557.83|3116
1756818000000|2025-09-02 13:00:00|562.2|559.4|578.81|576.01|580.06|577.26|561.79|558.99|4988
1756821600000|2025-09-02 14:00:00|578.97|576.17|582.04|579.24|588.21|585.41|576.27|573.47|4837
1756825200000|2025-09-02 15:00:00|582.03|579.23|575.45|572.65|582.96|580.16|573.38|570.58|3426
1756828800000|2025-09-02 16:00:00|575.44|572.64|581.34|578.54|582.34|579.54|575.26|572.46|3059
1756832400000|2025-09-02 17:00:00|581.29|578.49|587.02|584.22|587.2|584.4|581.14|578.34|2359
1756836000000|2025-09-02 18:00:00|587.03|584.23|584.95|582.15|587.4|584.6|582.35|579.55|1895
1756839600000|2025-09-02 19:00:00|585.06|582.26|583.63|580.83|585.65|582.85|582.96|580.16|1505
1756843200000|2025-09-02 20:00:00|583.64|580.84|583.92|581.12|587.37|584.57|582.48|579.68|1206
1756846800000|2025-09-02 21:00:00|583.91|581.11|585.46|582.66|585.58|582.78|582.4|579.6|1084
1756850400000|2025-09-02 22:00:00|585.42|582.62|583.15|580.35|585.42|582.62|581.98|579.18|1223
1756854000000|2025-09-02 23:00:00|583.22|580.42|586.11|583.31|587.21|584.41|582.66|579.86|729
1756857600000|2025-09-03 00:00:00|586.1|583.3|583.41|580.61|587.38|584.58|582.8|580|1391
1756861200000|2025-09-03 01:00:00|583.47|580.67|587.89|585.09|588.16|585.36|580.05|577.25|1297
1756864800000|2025-09-03 02:00:00|587.88|585.08|587.14|584.34|588.66|585.86|584.06|581.26|1257
1756868400000|2025-09-03 03:00:00|587.03|584.23|589.01|586.21|591.58|588.78|586.1|583.3|1446
1756872000000|2025-09-03 04:00:00|588.94|586.14|592.24|589.44|593.9|591.1|588.72|585.92|1221
1756875600000|2025-09-03 05:00:00|592.23|589.43|597.33|594.53|605.42|602.62|591.42|588.62|2273
1756879200000|2025-09-03 06:00:00|597.31|594.51|596.33|593.53|601.27|598.47|595.41|592.61|2813
1756882800000|2025-09-03 07:00:00|596.32|593.52|600.84|598.04|601.71|598.91|594.88|592.08|3229
1756886400000|2025-09-03 08:00:00|600.85|598.05|602.37|599.57|602.75|599.95|599.02|596.22|1374
1756890000000|2025-09-03 09:00:00|602.4|599.6|605.61|602.81|605.61|602.81|599.14|596.34|2307
1756893600000|2025-09-03 10:00:00|605.69|602.89|605.18|602.38|606.69|603.89|603.06|600.26|1784
1756897200000|2025-09-03 11:00:00|605.17|602.37|604.34|601.54|606.76|603.96|603.39|600.59|1347
1756900800000|2025-09-03 12:00:00|604.33|601.53|599.9|597.1|605.83|603.03|599.37|596.57|1638
1756904400000|2025-09-03 13:00:00|599.91|597.11|598.86|596.06|601.35|598.55|597.15|594.35|2665
1756908000000|2025-09-03 14:00:00|598.91|596.11|604.63|601.83|605.16|602.36|598.26|595.46|2819
1756911600000|2025-09-03 15:00:00|604.62|601.82|587.43|584.63|604.89|602.09|581.24|578.44|2936
1756915200000|2025-09-03 16:00:00|587.71|584.91|593.43|590.63|594.37|591.57|586.43|583.63|2235
1756918800000|2025-09-03 17:00:00|593.42|590.62|599.26|596.46|602.27|599.47|592.82|590.02|1833
1756922400000|2025-09-03 18:00:00|599.27|596.47|598.36|595.56|600.61|597.81|595.98|593.18|1954
1756926000000|2025-09-03 19:00:00|598.37|595.57|600.41|597.61|600.81|598.01|598.07|595.27|1047
1756929600000|2025-09-03 20:00:00|600.4|597.6|601.63|598.83|601.71|598.91|598.26|595.46|915
1756933200000|2025-09-03 21:00:00|601.62|598.82|601.69|598.89|601.73|598.93|600.2|597.4|948
1756936800000|2025-09-03 22:00:00|601.68|598.88|605.69|602.89|606.88|604.08|601.27|598.47|1168
1756940400000|2025-09-03 23:00:00|605.73|602.93|605.14|602.34|606.19|603.39|601.14|598.34|1350
1756944000000|2025-09-04 00:00:00|605.28|602.48|602.24|599.44|606.17|603.37|601.9|599.1|1224
1756947600000|2025-09-04 01:00:00|602.25|599.45|590.08|587.28|602.26|599.46|589.29|586.49|2444
1756951200000|2025-09-04 02:00:00|590.09|587.29|588.17|585.37|593.45|590.65|585.75|582.95|1851
1756954800000|2025-09-04 03:00:00|588.18|585.38|591.61|588.81|592.52|589.72|588.18|585.38|1572
1756958400000|2025-09-04 04:00:00|591.73|588.93|587.67|584.87|594.54|591.74|585.59|582.79|1490
1756962000000|2025-09-04 05:00:00|587.54|584.74|588.13|585.33|590.17|587.37|586.9|584.1|1541
1756965600000|2025-09-04 06:00:00|588.06|585.26|587.2|584.4|590.44|587.64|585.57|582.77|1610
1756969200000|2025-09-04 07:00:00|587.25|584.45|588.11|585.31|589.55|586.75|587.24|584.44|985
1756972800000|2025-09-04 08:00:00|588.12|585.32|587.1|584.3|591.14|588.34|586.64|583.84|1378
1756976400000|2025-09-04 09:00:00|587.15|584.35|588.48|585.68|588.92|586.12|587.15|584.35|827
1756980000000|2025-09-04 10:00:00|588.77|585.97|587.28|584.48|590.27|587.47|587.21|584.41|685
1756983600000|2025-09-04 11:00:00|587.26|584.46|589|586.2|591.15|588.35|587.08|584.28|925
1756987200000|2025-09-04 12:00:00|589.01|586.21|592.73|589.93|592.76|589.96|588.64|585.84|1208
1756990800000|2025-09-04 13:00:00|592.72|589.92|590.36|587.56|592.72|589.92|589.13|586.33|1189
1756994400000|2025-09-04 14:00:00|590.13|587.33|588.14|585.34|590.67|587.87|586.94|584.14|2087
1756998000000|2025-09-04 15:00:00|588.01|585.21|588.55|585.75|590.53|587.73|586.11|583.31|2057
1757001600000|2025-09-04 16:00:00|588.46|585.66|587.58|584.78|590.63|587.83|587.16|584.36|1335
1757005200000|2025-09-04 17:00:00|587.72|584.92|587.45|584.65|589|586.2|587.35|584.55|882
1757008800000|2025-09-04 18:00:00|587.63|584.83|587.93|585.13|588.89|586.09|584.98|582.18|1667
1757012400000|2025-09-04 19:00:00|587.83|585.03|588.73|585.93|589.35|586.55|587.61|584.81|1514
1757016000000|2025-09-04 20:00:00|588.72|585.92|590.59|587.79|591.49|588.69|588.52|585.72|1615
1757019600000|2025-09-04 21:00:00|590.82|588.02|591.81|589.01|592.6|589.8|590.17|587.37|1064
1757023200000|2025-09-04 22:00:00|591.85|589.05|596.35|593.55|597.26|594.46|590.67|587.87|1391
1757026800000|2025-09-04 23:00:00|596.39|593.59|588.11|585.31|597.51|594.71|587.61|584.81|2040
1757030400000|2025-09-05 00:00:00|588.01|585.21|586.71|583.91|589.15|586.35|586.14|583.34|1255
1757034000000|2025-09-05 01:00:00|586.7|583.9|592.86|590.06|592.91|590.11|586.46|583.66|1019
1757037600000|2025-09-05 02:00:00|592.87|590.07|594.23|591.43|594.67|591.87|589.95|587.15|2646
1757041200000|2025-09-05 03:00:00|594.22|591.42|593.19|590.39|596.57|593.77|592.58|589.78|2022
1757044800000|2025-09-05 04:00:00|593.35|590.55|593.84|591.04|596.93|594.13|593.21|590.41|2439
1757048400000|2025-09-05 05:00:00|593.78|590.98|595.59|592.79|596.32|593.52|592.85|590.05|1261
1757052000000|2025-09-05 06:00:00|595.6|592.8|595.08|592.28|596.44|593.64|592.57|589.77|995
1757055600000|2025-09-05 07:00:00|595.07|592.27|601.72|598.92|603.38|600.58|593.98|591.18|3011
1757059200000|2025-09-05 08:00:00|601.74|598.94|596.92|594.12|601.75|598.95|596.4|593.6|2249
1757062800000|2025-09-05 09:00:00|596.91|594.11|597.45|594.65|598.84|596.04|594.73|591.93|1683
1757066400000|2025-09-05 10:00:00|597.44|594.64|597.25|594.45|597.65|594.85|596.12|593.32|851
1757070000000|2025-09-05 11:00:00|597.16|594.36|598.52|595.72|599.29|596.49|597.16|594.36|968
1757073600000|2025-09-05 12:00:00|598.46|595.66|607.86|605.06|612.68|609.88|597.77|594.97|2175
1757077200000|2025-09-05 13:00:00|607.85|605.05|611.12|608.32|621.98|619.18|607.13|604.33|2926
1757080800000|2025-09-05 14:00:00|611.07|608.27|605.56|602.76|613.65|610.85|601.7|598.9|2992
1757084400000|2025-09-05 15:00:00|605.57|602.77|611.45|608.65|614.09|611.29|604.67|601.87|1675
1757088000000|2025-09-05 16:00:00|611.48|608.68|614.65|611.85|616.88|614.08|610.85|608.05|1019
1757091600000|2025-09-05 17:00:00|614.72|611.92|613.69|610.89|615.79|612.99|610.68|607.88|876
1757095200000|2025-09-05 18:00:00|613.79|610.99|616.49|613.69|617.87|615.07|612.84|610.04|776
1757098800000|2025-09-05 19:00:00|616.39|613.59|613.29|610.49|616.4|613.6|612.27|609.47|536
1757102400000|2025-09-05 20:00:00|613.27|610.47|613.47|610.67|614.57|611.77|610.89|608.09|642
1757142000000|2025-09-06 07:00:00|613.69|610.89|612.8|610|614.59|611.79|611.67|608.87|254
1757145600000|2025-09-06 08:00:00|612.76|609.96|614.43|611.63|615.34|612.54|612.75|609.95|417
1757149200000|2025-09-06 09:00:00|614.28|611.48|609.87|607.07|615.04|612.24|609.09|606.29|395
1757152800000|2025-09-06 10:00:00|607.14|604.34|590.31|587.51|610.09|607.29|585.31|582.51|3262
1757156400000|2025-09-06 11:00:00|590.21|587.41|590.68|587.88|592.37|589.57|587.78|584.98|1219
1757160000000|2025-09-06 12:00:00|590.67|587.87|592.18|589.38|592.18|589.38|587.89|585.09|1058
1757163600000|2025-09-06 13:00:00|592.17|589.37|595.6|592.8|596.64|593.84|589.71|586.91|1057
1757167200000|2025-09-06 14:00:00|595.49|592.69|593.87|591.07|598.28|595.48|593.74|590.94|725
1757170800000|2025-09-06 15:00:00|594.05|591.25|595.17|592.37|597.62|594.82|593.08|590.28|856
1757174400000|2025-09-06 16:00:00|595.16|592.36|597.18|594.38|599.91|597.11|594.05|591.25|910
1757178000000|2025-09-06 17:00:00|597.11|594.31|599.51|596.71|599.53|596.73|595.68|592.88|562
1757181600000|2025-09-06 18:00:00|599.43|596.63|597.91|595.11|600.31|597.51|597.6|594.8|378
1757185200000|2025-09-06 19:00:00|598|595.2|595.75|592.95|598.43|595.63|594.85|592.05|423
1757188800000|2025-09-06 20:00:00|595.83|593.03|594.36|591.56|596|593.2|593.5|590.7|312
1757192400000|2025-09-06 21:00:00|594.3|591.5|594.88|592.08|596.02|593.22|593.75|590.95|282
1757196000000|2025-09-06 22:00:00|594.8|592|595.35|592.55|595.69|592.89|594.27|591.47|419
1757199600000|2025-09-06 23:00:00|595.39|592.59|596.71|593.91|597.77|594.97|594.93|592.13|362
1757203200000|2025-09-07 00:00:00|596.7|593.9|596.76|593.96|597.01|594.21|595.06|592.26|285
1757206800000|2025-09-07 01:00:00|596.77|593.97|596.07|593.27|597.12|594.32|595.25|592.45|491
1757210400000|2025-09-07 02:00:00|596.13|593.33|607.95|605.15|609.39|606.59|594.87|592.07|606
1757214000000|2025-09-07 03:00:00|607.75|604.95|600.61|597.81|608.55|605.75|600.24|597.44|788
1757217600000|2025-09-07 04:00:00|600.6|597.8|600.96|598.16|601.47|598.67|598.34|595.54|543
1757221200000|2025-09-07 05:00:00|600.77|597.97|599.5|596.7|600.97|598.17|598.43|595.63|307
1757224800000|2025-09-07 06:00:00|599.51|596.71|600.79|597.99|603.94|601.14|599.13|596.33|600
1757228400000|2025-09-07 07:00:00|600.67|597.87|602.69|599.89|603.6|600.8|600.47|597.67|442
1757232000000|2025-09-07 08:00:00|602.83|600.03|599.44|596.64|605.2|602.4|599.13|596.33|466
1757235600000|2025-09-07 09:00:00|599.4|596.6|600.77|597.97|601.57|598.77|598.82|596.02|354
1757239200000|2025-09-07 10:00:00|600.57|597.77|600.32|597.52|601.19|598.39|599.46|596.66|287
1757242800000|2025-09-07 11:00:00|600.34|597.54|603.71|600.91|605.69|602.89|600.04|597.24|756
1757246400000|2025-09-07 12:00:00|603.72|600.92|606.77|603.97|607.05|604.25|603.72|600.92|444
1757250000000|2025-09-07 13:00:00|606.79|603.99|607.71|604.91|607.77|604.97|605.99|603.19|484
1757253600000|2025-09-07 14:00:00|607.66|604.86|604.85|602.05|608.8|606|604.74|601.94|641
1757257200000|2025-09-07 15:00:00|604.84|602.04|602.81|600.01|606.21|603.41|602.28|599.48|430
1757260800000|2025-09-07 16:00:00|602.71|599.91|604.55|601.75|605.29|602.49|601.1|598.3|663
1757264400000|2025-09-07 17:00:00|604.63|601.83|604.14|601.34|605.35|602.55|603.32|600.52|383
1757268000000|2025-09-07 18:00:00|604.07|601.27|605.06|602.26|605.63|602.83|603.65|600.85|303
1757271600000|2025-09-07 19:00:00|605.01|602.21|607.77|601.97|607.99|602.75|604.54|600.63|326
1757275200000|2025-09-07 20:00:00|607.6|601.8|606.45|600.65|608.17|602.37|605.94|600.14|361
1757278800000|2025-09-07 21:00:00|606.44|600.64|604.89|602.09|606.45|602.98|604.44|600.13|301
1757282400000|2025-09-07 22:00:00|604.73|601.93|605.17|602.37|605.83|603.03|603.79|600.99|337
1757286000000|2025-09-07 23:00:00|604.98|602.18|604.54|601.74|605.73|602.93|604.16|601.36|384
1757289600000|2025-09-08 00:00:00|604.55|601.75|606.31|603.51|607.48|604.68|604.14|601.34|402
1757293200000|2025-09-08 01:00:00|606.3|603.5|604.13|601.33|606.74|603.94|603.45|600.65|349
1757296800000|2025-09-08 02:00:00|604.23|601.43|605.14|602.34|607.13|604.33|603.86|601.06|562
1757300400000|2025-09-08 03:00:00|605.09|602.29|605.08|602.28|606.51|603.71|604.34|601.54|462
1757304000000|2025-09-08 04:00:00|604.98|602.18|603.04|600.24|604.99|602.19|602.14|599.34|395
1757307600000|2025-09-08 05:00:00|603.13|600.33|602.24|599.44|603.24|600.44|601.23|598.43|392
1757311200000|2025-09-08 06:00:00|602.2|599.4|594.28|591.48|602.26|599.46|592.69|589.89|1554
1757314800000|2025-09-08 07:00:00|594.29|591.49|594.32|591.52|595.07|592.27|591.55|588.75|1135
1757318400000|2025-09-08 08:00:00|594.33|591.53|590.2|587.4|596.55|593.75|590.14|587.34|1646
1757322000000|2025-09-08 09:00:00|590.12|587.32|598.67|595.87|599.13|596.33|588.63|585.83|1868
1757325600000|2025-09-08 10:00:00|598.61|595.81|598.89|596.09|599.33|596.53|598.39|595.59|441
1757329200000|2025-09-08 11:00:00|598.83|596.03|596.35|593.55|599.34|596.54|592.68|589.88|669
1757332800000|2025-09-08 12:00:00|596.36|593.56|596.46|593.66|596.95|594.15|594.59|591.79|363
1757336400000|2025-09-08 13:00:00|596.49|593.69|593.39|590.59|598.09|595.29|592.95|590.15|884
1757340000000|2025-09-08 14:00:00|593.6|590.8|593.22|590.42|598.49|595.69|592.78|589.98|723
1757343600000|2025-09-08 15:00:00|593.32|590.52|590.97|588.17|594.55|591.75|590.62|587.82|496
1757347200000|2025-09-08 16:00:00|590.83|588.03|591.21|588.41|592.3|589.5|589.98|587.18|479
1757350800000|2025-09-08 17:00:00|591.07|588.27|587.5|584.7|591.29|588.49|587.39|584.59|635
1757354400000|2025-09-08 18:00:00|587.49|584.69|590.48|587.68|590.68|587.88|587.39|584.59|540
1757358000000|2025-09-08 19:00:00|590.66|587.86|588.82|586.02|590.81|588.01|587.11|584.31|448
1757361600000|2025-09-08 20:00:00|588.92|586.12|587.92|585.12|589.1|586.3|587.12|584.32|453
1757365200000|2025-09-08 21:00:00|587.82|585.02|589.58|586.78|589.82|587.02|587.16|584.36|358
1757368800000|2025-09-08 22:00:00|589.59|586.79|590.69|587.89|591.13|588.33|589.27|586.47|484
1757372400000|2025-09-08 23:00:00|590.77|587.97|589.96|587.16|590.77|587.97|589.1|586.3|452
1757376000000|2025-09-09 00:00:00|589.86|587.06|589.12|586.32|590.51|587.71|587.34|584.54|757
1757379600000|2025-09-09 01:00:00|589.04|586.24|587.99|585.19|592.16|589.36|587.93|585.13|713
1757383200000|2025-09-09 02:00:00|588.03|585.23|588.25|585.45|588.86|586.06|584.55|581.75|1059
1757386800000|2025-09-09 03:00:00|588.09|585.29|585.53|582.73|588.33|585.53|584.68|581.88|804
1757390400000|2025-09-09 04:00:00|585.14|582.34|585.89|583.09|587.8|585|584.87|582.07|527
1757394000000|2025-09-09 05:00:00|585.99|583.19|582.17|579.37|585.99|583.19|580.81|578.01|639
1757397600000|2025-09-09 06:00:00|582.16|579.36|584.29|581.49|588.09|585.29|582.09|579.29|1310
1757401200000|2025-09-09 07:00:00|584.11|581.31|587.69|584.89|587.8|585|583.56|580.76|724
1757404800000|2025-09-09 08:00:00|587.59|584.79|587.31|584.51|588.24|585.44|585.23|582.43|408
1757408400000|2025-09-09 09:00:00|587.2|584.4|588.43|585.63|590.74|587.94|586.94|584.14|385
1757412000000|2025-09-09 10:00:00|588.38|585.58|586.21|583.41|588.61|585.81|584.18|581.38|486
1757415600000|2025-09-09 11:00:00|586.12|583.32|584.28|581.48|586.54|583.74|584.04|581.24|349
1757419200000|2025-09-09 12:00:00|584.35|581.55|586.24|583.44|589.32|586.52|583.96|581.16|609
1757422800000|2025-09-09 13:00:00|586.12|583.32|585.97|583.17|588.39|585.59|584.92|582.12|1061
1757426400000|2025-09-09 14:00:00|586.06|583.26|580.71|577.91|587|584.2|576.14|573.34|2207
1757430000000|2025-09-09 15:00:00|580.7|577.9|578.93|576.13|581.25|578.45|577.68|574.88|1106
1757433600000|2025-09-09 16:00:00|578.94|576.14|579.88|577.08|580.2|577.4|577.71|574.91|566
1757437200000|2025-09-09 17:00:00|579.94|577.14|577.75|574.95|580.29|577.49|576.65|573.85|518
1757440800000|2025-09-09 18:00:00|577.66|574.86|579|576.2|579.21|576.41|577.34|574.54|292
1757444400000|2025-09-09 19:00:00|578.99|576.19|580.5|577.7|580.88|578.08|578.94|576.14|258
1757448000000|2025-09-09 20:00:00|580.49|577.69|581.08|578.28|588.93|586.13|579.55|576.75|862
1757451600000|2025-09-09 21:00:00|580.98|578.18|580.01|577.21|581.62|578.82|579.61|576.81|423
1757455200000|2025-09-09 22:00:00|580.02|577.22|580.17|577.37|580.69|577.89|579.66|576.86|295
1757458800000|2025-09-09 23:00:00|579.96|577.16|581.92|579.12|583.39|580.59|579.11|576.31|418
1757462400000|2025-09-10 00:00:00|582|579.2|579.25|576.45|583.3|580.5|579.15|576.35|580
1757466000000|2025-09-10 01:00:00|579.13|576.33|580.64|577.84|582.19|579.39|578.88|576.08|360
1757469600000|2025-09-10 02:00:00|580.93|578.13|581.71|578.91|582.93|580.13|580.93|578.13|301
1757473200000|2025-09-10 03:00:00|581.82|579.02|580.82|578.02|584.81|582.01|580.63|577.83|734
1757476800000|2025-09-10 04:00:00|580.66|577.86|581.38|578.58|583.32|580.52|578.54|575.74|590
1757480400000|2025-09-10 05:00:00|581.34|578.54|580.09|577.29|581.34|578.54|579.52|576.72|300
1757484000000|2025-09-10 06:00:00|580.08|577.28|580.3|577.5|581.05|578.25|579.29|576.49|255
1757487600000|2025-09-10 07:00:00|580.41|577.61|582.99|580.19|583.38|580.58|580.41|577.61|328
1757491200000|2025-09-10 08:00:00|583|580.2|582.05|579.25|583.18|580.38|581.92|579.12|308
1757494800000|2025-09-10 09:00:00|582.09|579.29|583.8|581|584.32|581.52|580.89|578.09|426
1757498400000|2025-09-10 10:00:00|583.81|581.01|587.45|584.65|587.65|584.85|582.33|579.53|497
1757502000000|2025-09-10 11:00:00|587.55|584.75|587.14|584.34|590.66|587.86|585.48|582.68|976
1757505600000|2025-09-10 12:00:00|587.23|584.43|586.66|583.86|588.81|586.01|585.21|582.41|1355
1757509200000|2025-09-10 13:00:00|586.74|583.94|589.67|586.87|590.62|587.82|585.39|582.59|1196
1757512800000|2025-09-10 14:00:00|589.68|586.88|586.19|583.39|592.86|590.06|585.59|582.79|1010
1757516400000|2025-09-10 15:00:00|586.26|583.46|581.96|579.16|587.1|584.3|581.15|578.35|779
1757520000000|2025-09-10 16:00:00|582.11|579.31|584.36|581.56|584.93|582.13|580.73|577.93|800
1757523600000|2025-09-10 17:00:00|584.43|581.63|580.88|578.08|584.75|581.95|580.08|577.28|662
1757527200000|2025-09-10 18:00:00|580.87|578.07|581.18|578.38|582.7|579.9|580.05|577.25|438
1757530800000|2025-09-10 19:00:00|581.19|578.39|581.41|578.61|582.12|579.32|578.82|576.02|455
1757534400000|2025-09-10 20:00:00|581.52|578.72|582.66|579.86|583.64|580.84|581.32|578.52|275
1757538000000|2025-09-10 21:00:00|582.64|579.84|581.72|578.92|582.64|579.84|581.19|578.39|347
1757541600000|2025-09-10 22:00:00|581.71|578.91|581.92|579.12|583.23|580.43|581.32|578.52|297
1757545200000|2025-09-10 23:00:00|581.91|579.11|582.64|579.84|583.22|580.42|581.07|578.27|238
1757548800000|2025-09-11 00:00:00|582.54|579.74|581.82|579.02|582.7|579.9|580.6|577.8|346
1757552400000|2025-09-11 01:00:00|581.72|578.92|581.12|578.32|582.43|579.63|580.76|577.96|302
1757556000000|2025-09-11 02:00:00|581.22|578.42|578.9|576.1|581.22|578.42|577.84|575.04|401
1757559600000|2025-09-11 03:00:00|579.01|576.21|586.3|583.5|586.69|583.89|578.1|575.3|556
1757563200000|2025-09-11 04:00:00|586.29|583.49|596.15|593.35|604.34|601.54|584.87|582.07|2068
1757566800000|2025-09-11 05:00:00|596.16|593.36|592.43|589.63|596.72|593.92|588.91|586.11|1469
1757570400000|2025-09-11 06:00:00|592.27|589.47|594.94|592.14|598.7|595.9|591.86|589.06|1193
1757574000000|2025-09-11 07:00:00|594.93|592.13|600.45|597.65|605.6|602.8|592.11|589.31|1353
1757577600000|2025-09-11 08:00:00|600.55|597.75|599.94|597.14|601.72|598.92|598.1|595.3|811
1757581200000|2025-09-11 09:00:00|600.04|597.24|596.42|593.62|600.42|597.62|594.67|591.87|905
1757584800000|2025-09-11 10:00:00|596.61|593.81|601.43|598.63|602.88|600.08|596.21|593.41|833
1757588400000|2025-09-11 11:00:00|601.29|598.49|600.93|598.13|601.46|598.66|600.33|597.53|297
1757592000000|2025-09-11 12:00:00|600.92|598.12|599.71|596.91|604.4|601.6|598.25|595.45|1689
1757595600000|2025-09-11 13:00:00|599.81|597.01|598.06|595.26|600.97|598.17|594.71|591.91|1246
1757599200000|2025-09-11 14:00:00|598.18|595.38|594.95|592.15|598.18|595.38|592.52|589.72|922
1757602800000|2025-09-11 15:00:00|594.86|592.06|590.79|587.99|595.16|592.36|590.2|587.4|678
1757606400000|2025-09-11 16:00:00|590.62|587.82|589.76|586.96|592.92|590.12|589.69|586.89|500
1757610000000|2025-09-11 17:00:00|589.77|586.97|591.6|588.8|592.23|589.43|588.47|585.67|516
1757613600000|2025-09-11 18:00:00|591.59|588.79|590.96|588.16|592.86|590.06|590.28|587.48|436
1757617200000|2025-09-11 19:00:00|591.01|588.21|590.78|587.98|591.75|588.95|590.46|587.66|384
1757620800000|2025-09-11 20:00:00|590.62|587.82|589.81|587.01|591.09|588.29|589.81|587.01|339
1757624400000|2025-09-11 21:00:00|590.06|587.26|590.63|587.83|591.16|588.36|589.94|587.14|316
1757628000000|2025-09-11 22:00:00|590.7|587.9|597.8|595|601.02|598.22|590.3|587.5|884
1757631600000|2025-09-11 23:00:00|597.81|595.01|597.79|594.99|599.24|596.44|596.76|593.96|524
1757635200000|2025-09-12 00:00:00|597.9|595.1|600.52|597.72|603.35|600.55|596.76|593.96|868
1757638800000|2025-09-12 01:00:00|600.62|597.82|597.73|594.93|601.68|598.88|597.35|594.55|803
1757642400000|2025-09-12 02:00:00|597.65|594.85|596.14|593.34|598.19|595.39|595.45|592.65|626
1757646000000|2025-09-12 03:00:00|596.18|593.38|595.59|592.79|596.3|593.5|595.25|592.45|643
1757649600000|2025-09-12 04:00:00|595.76|592.96|596.81|594.01|596.81|594.01|594.81|592.01|608
1757653200000|2025-09-12 05:00:00|596.91|594.11|599.21|596.41|599.24|596.44|596.11|593.31|899
1757656800000|2025-09-12 06:00:00|599.5|596.7|598.01|595.21|599.76|596.96|597.34|594.54|523
1757660400000|2025-09-12 07:00:00|598.06|595.26|594.89|592.09|598.79|595.99|594.82|592.02|491
1757664000000|2025-09-12 08:00:00|594.88|592.08|593.36|590.56|595.68|592.88|592.51|589.71|909
1757667600000|2025-09-12 09:00:00|593.29|590.49|592.85|590.05|594.26|591.46|591.45|588.65|589
1757671200000|2025-09-12 10:00:00|592.8|590|594.58|591.78|594.67|591.87|591.8|589|382
1757674800000|2025-09-12 11:00:00|594.37|591.57|591.44|588.64|594.92|592.12|591.25|588.45|336
1757678400000|2025-09-12 12:00:00|591.48|588.68|592.41|589.61|594.63|591.83|590.53|587.73|732
1757682000000|2025-09-12 13:00:00|592.4|589.6|591.37|588.57|592.41|589.61|590.78|587.98|522
1757685600000|2025-09-12 14:00:00|591.35|588.55|590.96|588.16|592.61|589.81|589.21|586.41|885
1757689200000|2025-09-12 15:00:00|590.9|588.1|590.18|587.38|591.16|588.36|589.27|586.47|296
1757692800000|2025-09-12 16:00:00|590.16|587.36|592.83|590.03|593.41|590.61|589.77|586.97|396
1757696400000|2025-09-12 17:00:00|593.22|590.42|597.53|594.73|598.09|595.29|593.02|590.22|715
1757700000000|2025-09-12 18:00:00|597.44|594.64|598.36|595.56|599.3|596.5|596.32|593.52|759
1757703600000|2025-09-12 19:00:00|598.37|595.57|600.67|597.87|600.92|598.12|597.89|595.09|582
1757707200000|2025-09-12 20:00:00|600.47|597.67|598.8|596|600.82|598.02|597.67|594.87|480
1757746800000|2025-09-13 07:00:00|603.25|600.45|601.3|598.5|603.45|600.65|600.48|597.68|320
1757750400000|2025-09-13 08:00:00|601.24|598.44|603.21|600.41|603.61|600.81|601.24|598.44|268
1757754000000|2025-09-13 09:00:00|603.33|600.53|604.93|602.13|606.9|604.1|603.33|600.53|475
1757757600000|2025-09-13 10:00:00|606.44|603.64|605.47|602.67|607.25|604.45|605.07|602.27|534
1757761200000|2025-09-13 11:00:00|605.4|602.6|605.05|602.25|605.4|602.6|601.58|598.78|383
1757764800000|2025-09-13 12:00:00|604.99|602.19|605.4|602.6|606.4|603.6|604.59|601.79|238
1757768400000|2025-09-13 13:00:00|605.44|602.64|602.05|599.25|605.44|602.64|597.71|594.91|821
1757772000000|2025-09-13 14:00:00|601.9|599.1|602.43|599.63|603.76|600.96|598.71|595.91|1086
1757775600000|2025-09-13 15:00:00|602.28|599.48|601.9|599.1|604.49|601.69|599.44|596.64|924
1757779200000|2025-09-13 16:00:00|601.92|599.12|598.89|596.09|603.54|600.74|597.45|594.65|1295
1757782800000|2025-09-13 17:00:00|598.94|596.14|600.2|597.4|600.62|597.82|596|593.2|993
1757786400000|2025-09-13 18:00:00|600.15|597.35|600.1|597.3|600.9|598.1|598.08|595.28|515
1757790000000|2025-09-13 19:00:00|600.18|597.38|598.8|596|600.5|597.7|598.39|595.59|540
1757793600000|2025-09-13 20:00:00|598.7|595.9|598.98|596.18|600.32|597.52|598.5|595.7|462
1757797200000|2025-09-13 21:00:00|599.09|596.29|599.79|596.99|600.91|598.11|599.08|596.28|245
1757800800000|2025-09-13 22:00:00|599.89|597.09|600.09|597.29|600.46|597.66|599.21|596.41|232
1757804400000|2025-09-13 23:00:00|600.19|597.39|600.23|597.43|600.56|597.76|599.38|596.58|191
1757808000000|2025-09-14 00:00:00|600.22|597.42|597.2|594.4|601.34|598.54|596.59|593.79|281
1757811600000|2025-09-14 01:00:00|597.19|594.39|597.09|594.29|597.2|594.4|593.45|590.65|557
1757815200000|2025-09-14 02:00:00|597.15|594.35|595.78|592.98|598.66|595.86|594.34|591.54|511
1757818800000|2025-09-14 03:00:00|595.73|592.93|591.55|588.75|595.82|593.02|590.9|588.1|553
1757822400000|2025-09-14 04:00:00|591.45|588.65|594.34|591.54|594.67|591.87|589.82|587.02|592
1757826000000|2025-09-14 05:00:00|594.35|591.55|594.97|592.17|596.88|594.08|594.35|591.55|428
1757829600000|2025-09-14 06:00:00|594.98|592.18|594.2|591.4|597.82|595.02|593.02|590.22|615
1757833200000|2025-09-14 07:00:00|594.23|591.43|593.51|590.71|594.68|591.88|592.41|589.61|457
1757836800000|2025-09-14 08:00:00|593.41|590.61|595.25|592.45|595.42|592.62|592.52|589.72|360
1757840400000|2025-09-14 09:00:00|594.99|592.19|595.99|593.19|596.18|593.38|594.15|591.35|404
1757844000000|2025-09-14 10:00:00|596.02|593.22|595.18|592.38|596.31|593.51|595|592.2|288
1757847600000|2025-09-14 11:00:00|595.19|592.39|596.04|593.24|597.05|594.25|593.64|590.84|583
1757851200000|2025-09-14 12:00:00|595.97|593.17|594.33|591.53|597.45|594.65|592.91|590.11|560
1757854800000|2025-09-14 13:00:00|594.22|591.42|595.05|592.25|602.15|599.35|593.33|590.53|1657
1757858400000|2025-09-14 14:00:00|595.08|592.28|595.07|592.27|597.69|594.89|592.58|589.78|1963
1757862000000|2025-09-14 15:00:00|595|592.2|594.78|591.98|596.14|593.34|592.28|589.48|1170
1757865600000|2025-09-14 16:00:00|594.67|591.87|596.22|593.42|597.23|594.43|593.98|591.18|690
1757869200000|2025-09-14 17:00:00|596.32|593.52|598.05|595.25|598.29|595.49|595.19|592.39|518
1757872800000|2025-09-14 18:00:00|598.04|595.24|595.53|592.73|598.34|595.54|595.32|592.52|293
1757876400000|2025-09-14 19:00:00|595.62|592.82|598.12|592.32|598.75|594.19|594.64|591.84|317
1757880000000|2025-09-14 20:00:00|598.13|592.33|596.94|591.14|598.65|592.85|596.89|591.09|313
1757883600000|2025-09-14 21:00:00|596.93|591.13|596.74|593.94|597.43|593.94|595.57|590.39|343
1757887200000|2025-09-14 22:00:00|596.94|594.14|604.38|601.58|606.18|603.38|595.13|592.33|495
1757890800000|2025-09-14 23:00:00|604.48|601.68|603.14|600.34|604.57|601.77|600.52|597.72|931
1757894400000|2025-09-15 00:00:00|603.13|600.33|603.36|600.56|607.87|605.07|601.86|599.06|1533
1757898000000|2025-09-15 01:00:00|603.38|600.58|602.45|599.65|605.99|603.19|600.45|597.65|1233
1757901600000|2025-09-15 02:00:00|602.52|599.72|601.35|598.55|605.17|602.37|600.71|597.91|801
1757905200000|2025-09-15 03:00:00|601.46|598.66|602.85|600.05|604.23|601.43|600.95|598.15|676
1757908800000|2025-09-15 04:00:00|602.86|600.06|603.43|600.63|605.61|602.81|602.66|599.86|844
1757912400000|2025-09-15 05:00:00|603.44|600.64|604.9|602.1|604.9|602.1|601.6|598.8|511
1757916000000|2025-09-15 06:00:00|604.82|602.02|603.6|600.8|606.4|603.6|601.22|598.42|1058
1757919600000|2025-09-15 07:00:00|603.55|600.75|601.69|598.89|605.68|602.88|599.97|597.17|1204
1757923200000|2025-09-15 08:00:00|601.7|598.9|594.41|591.61|603.73|600.93|592.99|590.19|2427
1757926800000|2025-09-15 09:00:00|594.36|591.56|596.99|594.19|599.45|596.65|593.79|590.99|1242
1757930400000|2025-09-15 10:00:00|597|594.2|594.19|591.39|597.24|594.44|592.4|589.6|1125
1757934000000|2025-09-15 11:00:00|594.2|591.4|595.5|592.7|595.93|593.13|592.22|589.42|1270
1757937600000|2025-09-15 12:00:00|595.41|592.61|594.45|591.65|596.56|593.76|593.17|590.37|889
1757941200000|2025-09-15 13:00:00|594.36|591.56|594.41|591.61|595.98|593.18|592.4|589.6|1372
1757944800000|2025-09-15 14:00:00|594.4|591.6|593.42|590.62|596.35|593.55|593.01|590.21|974
1757948400000|2025-09-15 15:00:00|593.49|590.69|594.02|591.22|595.05|592.25|591.39|588.59|1058
1757952000000|2025-09-15 16:00:00|593.87|591.07|590.15|587.35|593.88|591.08|589.43|586.63|1038
1757955600000|2025-09-15 17:00:00|590.3|587.5|594.86|592.06|594.87|592.07|589.34|586.54|972
1757959200000|2025-09-15 18:00:00|594.85|592.05|593.61|590.81|594.89|592.09|592.32|589.52|765
1757962800000|2025-09-15 19:00:00|593.51|590.71|593.45|590.65|595.26|592.46|591.38|588.58|849
1757966400000|2025-09-15 20:00:00|593.43|590.63|594.4|591.6|595.19|592.39|592.93|590.13|600
1757970000000|2025-09-15 21:00:00|594.48|591.68|595.8|593|595.82|593.02|593.62|590.82|356
1757973600000|2025-09-15 22:00:00|595.74|592.94|595.12|592.32|596.02|593.22|594.25|591.45|381
1757977200000|2025-09-15 23:00:00|595.21|592.41|595.15|592.35|595.71|592.91|594.47|591.67|329
1757980800000|2025-09-16 00:00:00|595.2|592.4|593.05|590.25|595.58|592.78|592.1|589.3|540
1757984400000|2025-09-16 01:00:00|593.06|590.26|593.11|590.31|596.02|593.22|593|590.2|413
1757988000000|2025-09-16 02:00:00|593.16|590.36|592.1|589.3|595.17|592.37|592.09|589.29|545
1757991600000|2025-09-16 03:00:00|592.12|589.32|592.64|589.84|594.24|591.44|591.86|589.06|385
1757995200000|2025-09-16 04:00:00|592.65|589.85|593.38|590.58|593.97|591.17|590.32|587.52|602
1757998800000|2025-09-16 05:00:00|593.28|590.48|596.43|593.63|596.83|594.03|593.07|590.27|746
1758002400000|2025-09-16 06:00:00|596.48|593.68|596.89|594.09|598.61|595.81|595.71|592.91|732
1758006000000|2025-09-16 07:00:00|596.82|594.02|596.66|593.86|597.69|594.89|595.8|593|540
1758009600000|2025-09-16 08:00:00|596.68|593.88|597.83|595.03|598.59|595.79|596.09|593.29|600
1758013200000|2025-09-16 09:00:00|597.81|595.01|595.33|592.53|597.85|595.05|595.31|592.51|492
1758016800000|2025-09-16 10:00:00|595.32|592.52|593.65|590.85|595.53|592.73|593.65|590.85|462
1758020400000|2025-09-16 11:00:00|593.66|590.86|592.05|589.25|593.95|591.15|591.99|589.19|450
1758024000000|2025-09-16 12:00:00|591.99|589.19|592.45|589.65|593.33|590.53|591.9|589.1|524
1758027600000|2025-09-16 13:00:00|592.61|589.81|594.56|591.76|596.7|593.9|592.12|589.32|1431
1758031200000|2025-09-16 14:00:00|594.49|591.69|593.6|590.8|594.49|591.69|591.22|588.42|807
1758034800000|2025-09-16 15:00:00|593.48|590.68|597.76|594.96|597.81|595.01|592|589.2|659
1758038400000|2025-09-16 16:00:00|597.79|594.99|598.82|596.02|599.88|597.08|596.69|593.89|703
1758042000000|2025-09-16 17:00:00|598.85|596.05|600.08|597.28|603.4|600.6|598.81|596.01|963
1758045600000|2025-09-16 18:00:00|600.19|597.39|600.67|597.87|601.8|599|599.9|597.1|652
1758049200000|2025-09-16 19:00:00|600.66|597.86|602.78|599.98|602.98|600.18|600.15|597.35|426
1758052800000|2025-09-16 20:00:00|602.8|600|601.98|599.18|603.19|600.39|601.45|598.65|232
1758056400000|2025-09-16 21:00:00|601.99|599.19|603.07|600.27|603.13|600.33|601.93|599.13|233
1758060000000|2025-09-16 22:00:00|602.98|600.18|602.19|599.39|603.12|600.32|602.18|599.38|274
1758063600000|2025-09-16 23:00:00|602.25|599.45|600.33|597.53|602.63|599.83|599.2|596.4|339
1758067200000|2025-09-17 00:00:00|600.25|597.45|598.69|595.89|600.78|597.98|598.6|595.8|407
1758070800000|2025-09-17 01:00:00|598.71|595.91|598.27|595.47|599.47|596.67|597.81|595.01|464
1758074400000|2025-09-17 02:00:00|598.44|595.64|600.18|597.38|601.22|598.42|598.07|595.27|827
1758078000000|2025-09-17 03:00:00|600.17|597.37|599.61|596.81|602.06|599.26|599.47|596.67|943
1758081600000|2025-09-17 04:00:00|599.62|596.82|597.49|594.69|599.97|597.17|596.33|593.53|564
1758085200000|2025-09-17 05:00:00|597.59|594.79|600.83|598.03|600.97|598.17|597.48|594.68|697
1758088800000|2025-09-17 06:00:00|600.87|598.07|602.88|600.08|602.93|600.13|599.58|596.78|499
1758092400000|2025-09-17 07:00:00|602.78|599.98|603.46|600.66|604.04|601.24|602.45|599.65|537
1758096000000|2025-09-17 08:00:00|603.68|600.88|604.18|601.38|604.18|601.38|602.08|599.28|550
1758099600000|2025-09-17 09:00:00|604.19|601.39|600.55|597.75|604.54|601.74|600.45|597.65|415
1758103200000|2025-09-17 10:00:00|600.45|597.65|601.38|598.58|602.15|599.35|597.81|595.01|1154
1758106800000|2025-09-17 11:00:00|601.39|598.59|600.73|597.93|601.4|598.6|599.49|596.69|370
1758110400000|2025-09-17 12:00:00|600.64|597.84|600.51|597.71|602.07|599.27|600.08|597.28|452
1758114000000|2025-09-17 13:00:00|600.37|597.57|599.97|597.17|601.72|598.92|599.28|596.48|839
1758117600000|2025-09-17 14:00:00|599.98|597.18|597.35|594.55|600.3|597.5|596.92|594.12|661
1758121200000|2025-09-17 15:00:00|597.43|594.63|594.76|591.96|597.97|595.17|594.71|591.91|556
1758124800000|2025-09-17 16:00:00|594.5|591.7|593.28|590.48|594.53|591.73|592.07|589.27|678
1758128400000|2025-09-17 17:00:00|593.29|590.49|595.2|592.4|599.8|597|593|590.2|1067
1758132000000|2025-09-17 18:00:00|595.19|592.39|596.29|593.49|600.19|597.39|593.19|590.39|4131
1758135600000|2025-09-17 19:00:00|596.28|593.48|601.54|598.74|602.23|599.43|596.28|593.48|1632
1758139200000|2025-09-17 20:00:00|601.65|598.85|600.64|597.84|604.14|601.34|600.13|597.33|734
1758142800000|2025-09-17 21:00:00|600.52|597.72|609.17|606.37|609.41|606.61|599.03|596.23|1090
1758146400000|2025-09-17 22:00:00|609.24|606.44|625.19|622.39|625.95|623.15|609.08|606.28|1896
1758150000000|2025-09-17 23:00:00|625.4|622.6|617.95|615.15|627.04|624.24|617.42|614.62|1726
1758153600000|2025-09-18 00:00:00|618.07|615.27|618.82|616.02|620.43|617.63|613.87|611.07|1385
1758157200000|2025-09-18 01:00:00|618.83|616.03|621.04|618.24|622.53|619.73|617.8|615|957
1758160800000|2025-09-18 02:00:00|621.03|618.23|621.88|619.08|623.08|620.28|619.27|616.47|590
1758164400000|2025-09-18 03:00:00|621.93|619.13|645.63|642.83|649.06|646.26|621.62|618.82|2505
1758168000000|2025-09-18 04:00:00|645.59|642.79|640.17|637.37|648.19|645.39|638.74|635.94|1626
1758171600000|2025-09-18 05:00:00|640.18|637.38|636.34|633.54|641.9|639.1|635.55|632.75|1001
1758175200000|2025-09-18 06:00:00|636.76|633.96|635.93|633.13|638.6|635.8|632.83|630.03|1336
1758178800000|2025-09-18 07:00:00|635.94|633.14|637.41|634.61|637.98|635.18|632.96|630.16|998
1758182400000|2025-09-18 08:00:00|637.43|634.63|639.23|636.43|639.94|637.14|636.43|633.63|903
1758186000000|2025-09-18 09:00:00|639.12|636.32|640.15|637.35|640.79|637.99|637.89|635.09|475
1758189600000|2025-09-18 10:00:00|640.02|637.22|640.37|637.57|641.14|638.34|637.52|634.72|727
1758193200000|2025-09-18 11:00:00|640.22|637.42|645.34|642.54|645.8|643|640.19|637.39|931
1758196800000|2025-09-18 12:00:00|645.29|642.49|647.59|644.79|648.12|645.32|643.61|640.81|910
1758200400000|2025-09-18 13:00:00|647.54|644.74|645.64|642.84|652.14|649.34|643.73|640.93|2055
1758204000000|2025-09-18 14:00:00|645.65|642.85|642.29|639.49|647.64|644.84|641.85|639.05|1307
1758207600000|2025-09-18 15:00:00|642.24|639.44|639.72|636.92|642.24|639.44|639.07|636.27|1100
1758211200000|2025-09-18 16:00:00|639.62|636.82|639.8|637|640.73|637.93|639.04|636.24|803
1758214800000|2025-09-18 17:00:00|639.85|637.05|640.14|637.34|641.24|638.44|639.56|636.76|581
1758218400000|2025-09-18 18:00:00|640.13|637.33|639.91|637.11|640.51|637.71|636.95|634.15|527
1758222000000|2025-09-18 19:00:00|639.95|637.15|638.39|635.59|639.95|637.15|636.73|633.93|652
1758225600000|2025-09-18 20:00:00|638.35|635.55|639.44|636.64|639.81|637.01|638.34|635.54|363
1758229200000|2025-09-18 21:00:00|639.43|636.63|637.59|634.79|639.8|637|636.76|633.96|311
1758232800000|2025-09-18 22:00:00|637.55|634.75|628.66|625.86|637.6|634.8|626.57|623.77|796
1758236400000|2025-09-18 23:00:00|628.47|625.67|626.06|623.26|628.67|625.87|622.66|619.86|1173
1758240000000|2025-09-19 00:00:00|625.98|623.18|632.22|629.42|633.22|630.42|625.43|622.63|1353
1758243600000|2025-09-19 01:00:00|632.32|629.52|632.1|629.3|633.98|631.18|630.62|627.82|655
1758247200000|2025-09-19 02:00:00|632.09|629.29|623.23|620.43|632.22|629.42|619.31|616.51|1042
1758250800000|2025-09-19 03:00:00|623.32|620.52|616.77|613.97|623.72|620.92|616.19|613.39|1548
1758254400000|2025-09-19 04:00:00|616.73|613.93|612.77|609.97|617.56|614.76|611.8|609|1576
1758258000000|2025-09-19 05:00:00|612.73|609.93|611.72|608.92|613.14|610.34|609.2|606.4|1030
1758261600000|2025-09-19 06:00:00|611.73|608.93|611.35|608.55|613.32|610.52|610.74|607.94|1057
1758265200000|2025-09-19 07:00:00|611.44|608.64|612.49|609.69|614.75|611.95|611.26|608.46|653
1758268800000|2025-09-19 08:00:00|612.42|609.62|612.72|609.92|615.32|612.52|612.18|609.38|409
1758272400000|2025-09-19 09:00:00|612.77|609.97|609.65|606.85|613.46|610.66|609.28|606.48|606
1758276000000|2025-09-19 10:00:00|609.57|606.77|608.42|605.62|612.08|609.28|606.92|604.12|701
1758279600000|2025-09-19 11:00:00|608.33|605.53|607.34|604.54|608.33|605.53|606.3|603.5|630
1758283200000|2025-09-19 12:00:00|607.22|604.42|608.61|605.81|609.04|606.24|607.04|604.24|592
1758286800000|2025-09-19 13:00:00|608.49|605.69|607.38|604.58|608.95|606.15|606.66|603.86|699
1758290400000|2025-09-19 14:00:00|607.29|604.49|605.41|602.61|616.79|605.24|601.84|599.04|1356
1758294000000|2025-09-19 15:00:00|605.39|602.59|606.35|603.55|612.78|604.73|601.92|599.12|1288
1758297600000|2025-09-19 16:00:00|606.34|603.54|606.9|604.1|607.31|604.51|605.39|602.59|572
1758301200000|2025-09-19 17:00:00|606.91|604.11|604.69|601.89|607|604.2|603.73|600.93|539
1758304800000|2025-09-19 18:00:00|604.78|601.98|605.44|602.64|606.6|603.8|604.13|601.33|552
1758308400000|2025-09-19 19:00:00|605.43|602.63|603.07|600.27|606.28|603.48|603.07|600.27|479
1758312000000|2025-09-19 20:00:00|603.06|600.26|603.27|600.47|604.57|601.77|602.78|599.98|435
1758351600000|2025-09-20 07:00:00|606.34|603.54|607.61|604.81|607.86|605.06|606.23|603.43|305
1758355200000|2025-09-20 08:00:00|607.62|604.82|603.51|600.71|607.62|604.82|603.27|600.47|397
1758358800000|2025-09-20 09:00:00|603.59|600.79|602.6|599.8|604.59|601.79|601.7|598.9|369
1758362400000|2025-09-20 10:00:00|602.5|599.7|602.42|599.62|603.8|601|602.38|599.58|322
1758366000000|2025-09-20 11:00:00|602.41|599.61|604.14|601.34|604.27|601.47|602.09|599.29|482
1758369600000|2025-09-20 12:00:00|604.05|601.25|602.25|599.45|604.06|601.26|601.85|599.05|405
1758373200000|2025-09-20 13:00:00|602.16|599.36|601.59|598.79|602.54|599.74|601.59|598.79|246
1758376800000|2025-09-20 14:00:00|601.58|598.78|603.78|600.98|604.99|602.19|600.34|597.54|379
1758380400000|2025-09-20 15:00:00|603.75|600.95|605.06|602.26|606.17|603.37|603.75|600.95|498
1758384000000|2025-09-20 16:00:00|605.08|602.28|605.82|603.02|606.04|603.24|603.73|600.93|340
1758387600000|2025-09-20 17:00:00|605.72|602.92|603.31|600.51|605.9|603.1|602.83|600.03|306
1758391200000|2025-09-20 18:00:00|603.21|600.41|602.26|599.46|603.27|600.47|601.89|599.09|325
1758394800000|2025-09-20 19:00:00|602.18|599.38|600.14|597.34|603.74|600.94|600.14|597.34|309
1758398400000|2025-09-20 20:00:00|600.07|597.27|600.13|597.33|600.42|597.62|595.7|592.9|502
1758402000000|2025-09-20 21:00:00|599.81|597.01|598.28|595.48|599.81|597.01|597.5|594.7|381
1758405600000|2025-09-20 22:00:00|598.29|595.49|598.09|595.29|598.59|595.79|596.59|593.79|371
1758409200000|2025-09-20 23:00:00|598.17|595.37|596.32|593.52|598.17|595.37|595.16|592.36|409
1758412800000|2025-09-21 00:00:00|596.33|593.53|597.62|594.82|598.23|595.43|595.29|592.49|505
1758416400000|2025-09-21 01:00:00|597.66|594.86|598.09|595.29|598.31|595.51|596.12|593.32|390
1758420000000|2025-09-21 02:00:00|598.06|595.26|600.59|597.79|600.7|597.9|598.05|595.25|432
1758423600000|2025-09-21 03:00:00|600.51|597.71|601.13|598.33|601.15|598.35|599.99|597.19|346
1758427200000|2025-09-21 04:00:00|601.05|598.25|600.21|597.41|601.17|598.37|600|597.2|273
1758430800000|2025-09-21 05:00:00|600.16|597.36|601.23|598.43|601.43|598.63|599.81|597.01|193
1758434400000|2025-09-21 06:00:00|601.13|598.33|599.68|596.88|602.42|599.62|599.68|596.88|316
1758438000000|2025-09-21 07:00:00|599.71|596.91|599.31|596.51|600.19|597.39|598.89|596.09|325
1758441600000|2025-09-21 08:00:00|599.32|596.52|598.73|595.93|599.65|596.85|597.75|594.95|419
1758445200000|2025-09-21 09:00:00|598.74|595.94|599.44|596.64|599.64|596.84|595.78|592.98|495
1758448800000|2025-09-21 10:00:00|599.41|596.61|599.01|596.21|600.76|597.96|598.69|595.89|415
1758452400000|2025-09-21 11:00:00|598.9|596.1|600.2|597.4|600.3|597.5|598.63|595.83|382
1758456000000|2025-09-21 12:00:00|600.25|597.45|601.66|598.86|604.01|601.21|600.25|597.45|497
1758459600000|2025-09-21 13:00:00|601.76|598.96|601.1|598.3|602.74|599.94|601.1|598.3|343
1758463200000|2025-09-21 14:00:00|601.11|598.31|597.7|594.9|601.11|598.31|597.6|594.8|338
1758466800000|2025-09-21 15:00:00|597.61|594.81|597.97|595.17|598.84|596.04|597.17|594.37|472
1758470400000|2025-09-21 16:00:00|598.01|595.21|597.98|595.18|598.2|595.4|596.8|594|578
1758474000000|2025-09-21 17:00:00|597.97|595.17|598.43|595.63|598.93|596.13|596.61|593.81|562
1758477600000|2025-09-21 18:00:00|598.42|595.62|599.24|596.44|599.63|596.83|598.05|595.25|299
1758481200000|2025-09-21 19:00:00|599.25|596.45|599.76|593.96|599.96|596.45|597.38|593.3|428
1758484800000|2025-09-21 20:00:00|599.75|593.95|598.35|592.55|599.75|593.95|598.15|592.35|462
1758488400000|2025-09-21 21:00:00|596.85|594.05|598.31|595.51|598.8|596|596.85|594.05|350
1758492000000|2025-09-21 22:00:00|598.32|595.52|598.38|595.58|598.79|595.99|596.25|593.45|395
1758495600000|2025-09-21 23:00:00|598.37|595.57|595.31|592.51|598.38|595.58|595.2|592.4|529
1758499200000|2025-09-22 00:00:00|595.24|592.44|587.15|584.35|596.56|593.76|584.9|582.1|2639
1758502800000|2025-09-22 01:00:00|587.11|584.31|590.33|587.53|592.56|589.76|586.17|583.37|1552
1758506400000|2025-09-22 02:00:00|590.34|587.54|588.02|585.22|591.14|588.34|585.66|582.86|1734
1758510000000|2025-09-22 03:00:00|587.93|585.13|590.06|587.26|590.91|588.11|587.43|584.63|706
1758513600000|2025-09-22 04:00:00|590.12|587.32|588.29|585.49|590.52|587.72|588.2|585.4|603
1758517200000|2025-09-22 05:00:00|588.32|585.52|579|576.2|588.34|585.54|579|576.2|737
1758520800000|2025-09-22 06:00:00|579.15|576.35|577.56|574.76|580.5|577.7|554.61|551.81|3689
1758524400000|2025-09-22 07:00:00|577.54|574.74|573.17|570.37|577.63|574.83|572.56|569.76|1356
1758528000000|2025-09-22 08:00:00|573|570.2|570.93|568.13|573.83|571.03|570.36|567.56|1215
1758531600000|2025-09-22 09:00:00|570.84|568.04|571.6|568.8|573.2|570.4|569.1|566.3|1140
1758535200000|2025-09-22 10:00:00|571.61|568.81|574.69|571.89|575.23|572.43|570.71|567.91|948
1758538800000|2025-09-22 11:00:00|574.65|571.85|573.42|570.62|574.86|572.06|572.06|569.26|572
1758542400000|2025-09-22 12:00:00|573.48|570.68|572.98|570.18|574.46|571.66|572.26|569.46|768
1758546000000|2025-09-22 13:00:00|572.93|570.13|573.88|571.08|575.31|572.51|570.49|567.69|915
1758549600000|2025-09-22 14:00:00|573.84|571.04|571.74|568.94|574.52|571.72|570.76|567.96|800
1758553200000|2025-09-22 15:00:00|571.62|568.82|570.39|567.59|572.01|569.21|568.58|565.78|873
1758556800000|2025-09-22 16:00:00|570.4|567.6|568.61|565.81|572.28|569.48|567.8|565|1030
1758560400000|2025-09-22 17:00:00|568.71|565.91|566.96|564.16|568.94|566.14|566.7|563.9|921
1758564000000|2025-09-22 18:00:00|566.86|564.06|565.36|562.56|568.77|565.97|565.36|562.56|556
1758567600000|2025-09-22 19:00:00|565.46|562.66|563.9|561.1|566.38|563.58|562.68|559.88|947
1758571200000|2025-09-22 20:00:00|563.8|561|566.74|563.94|567.44|564.64|563.33|560.53|655
1758574800000|2025-09-22 21:00:00|566.79|563.99|568.54|565.74|569|566.2|564.84|562.04|431
1758578400000|2025-09-22 22:00:00|568.49|565.69|567|564.2|568.75|565.95|566.98|564.18|372
1758582000000|2025-09-22 23:00:00|567.06|564.26|569.01|566.21|569.83|567.03|566.85|564.05|385
1758585600000|2025-09-23 00:00:00|569.06|566.26|568.55|565.75|571.71|568.91|568.3|565.5|558
1758589200000|2025-09-23 01:00:00|568.75|565.95|566.4|563.6|569.98|567.18|566.3|563.5|591
1758592800000|2025-09-23 02:00:00|566.39|563.59|560.2|557.4|568.37|565.57|559.32|556.52|1063
1758596400000|2025-09-23 03:00:00|560.17|557.37|565.98|563.18|568.17|565.37|557.93|555.13|1269
1758600000000|2025-09-23 04:00:00|566.04|563.24|563.16|560.36|566.58|563.78|561.05|558.25|621
1758603600000|2025-09-23 05:00:00|563.06|560.26|562.75|559.95|566|563.2|561.73|558.93|603
1758607200000|2025-09-23 06:00:00|562.89|560.09|567.01|564.21|567.67|564.87|562.65|559.85|893
1758610800000|2025-09-23 07:00:00|567.12|564.32|565.41|562.61|567.54|564.74|564.74|561.94|767
1758614400000|2025-09-23 08:00:00|565.48|562.68|566|563.2|566.93|564.13|564.79|561.99|712
1758618000000|2025-09-23 09:00:00|566.02|563.22|563.52|560.72|567.39|564.59|562.82|560.02|662
1758621600000|2025-09-23 10:00:00|563.62|560.82|564.22|561.42|564.56|561.76|563.07|560.27|409
1758625200000|2025-09-23 11:00:00|564.15|561.35|563.63|560.83|564.47|561.67|561.8|559|457
1758628800000|2025-09-23 12:00:00|563.6|560.8|563.24|560.44|564.68|561.88|560.99|558.19|729
1758632400000|2025-09-23 13:00:00|563.15|560.35|561.45|558.65|563.5|560.7|560.38|557.58|1449
1758636000000|2025-09-23 14:00:00|561.5|558.7|560.07|557.27|563.87|561.07|559.07|556.27|1395
1758639600000|2025-09-23 15:00:00|560.12|557.32|560.77|557.97|563.42|560.62|558.86|556.06|1136
1758643200000|2025-09-23 16:00:00|560.67|557.87|563|560.2|564.02|561.22|558.96|556.16|878
1758646800000|2025-09-23 17:00:00|562.9|560.1|557.19|554.39|563.1|560.3|556.49|553.69|1043
1758650400000|2025-09-23 18:00:00|556.93|554.13|556.72|553.92|558.17|555.37|555.76|552.96|1041
1758654000000|2025-09-23 19:00:00|556.77|553.97|556.22|553.42|559.66|556.86|555.71|552.91|755
1758657600000|2025-09-23 20:00:00|556.21|553.41|558.62|555.82|558.62|555.82|555.3|552.5|913
1758661200000|2025-09-23 21:00:00|558.52|555.72|560.54|557.74|561.55|558.75|557.01|554.21|458
1758664800000|2025-09-23 22:00:00|560.53|557.73|558.82|556.02|560.56|557.76|557.8|555|376
1758668400000|2025-09-23 23:00:00|558.85|556.05|558.22|555.42|559.82|557.02|557.4|554.6|358
1758672000000|2025-09-24 00:00:00|558.32|555.52|559.59|556.79|561.39|558.59|557.68|554.88|563
1758675600000|2025-09-24 01:00:00|559.56|556.76|562.16|559.36|562.39|559.59|558.39|555.59|501
1758679200000|2025-09-24 02:00:00|562.26|559.46|559.77|556.97|562.41|559.61|558.32|555.52|1626
1758682800000|2025-09-24 03:00:00|559.78|556.98|555.56|552.76|560.55|557.75|554.31|551.51|2115
1758686400000|2025-09-24 04:00:00|555.55|552.75|558.46|555.66|561.13|558.33|550.47|547.67|2745
1758690000000|2025-09-24 05:00:00|558.47|555.67|562.95|560.15|563.28|560.48|558.18|555.38|1690
1758693600000|2025-09-24 06:00:00|562.94|560.14|562.19|559.39|563.28|560.48|561.07|558.27|1167
1758697200000|2025-09-24 07:00:00|562.06|559.26|560.76|557.96|562.3|559.5|559.6|556.8|895
1758700800000|2025-09-24 08:00:00|560.86|558.06|559.98|557.18|560.88|558.08|559.37|556.57|876
1758704400000|2025-09-24 09:00:00|559.95|557.15|561.48|558.68|561.69|558.89|559.03|556.23|740
1758708000000|2025-09-24 10:00:00|561.53|558.73|561.21|558.41|562.06|559.26|557.86|555.06|1157
1758711600000|2025-09-24 11:00:00|561.12|558.32|562.26|559.46|563.23|560.43|560.93|558.13|1387
1758715200000|2025-09-24 12:00:00|562.37|559.57|561.22|558.42|562.75|559.95|560.92|558.12|1167
1758718800000|2025-09-24 13:00:00|561.3|558.5|560.1|557.3|563.25|560.45|559.95|557.15|1719
1758722400000|2025-09-24 14:00:00|560.11|557.31|564.44|561.64|565.41|562.61|560.11|557.31|1544
1758726000000|2025-09-24 15:00:00|564.43|561.63|560.94|558.14|564.85|562.05|560.53|557.73|1536
1758729600000|2025-09-24 16:00:00|560.95|558.15|559.5|556.7|561.36|558.56|558.88|556.08|1219
1758733200000|2025-09-24 17:00:00|559.51|556.71|560.56|557.76|562.13|559.33|559.29|556.49|952
1758736800000|2025-09-24 18:00:00|560.55|557.75|559.26|556.46|560.78|557.98|558.66|555.86|708
1758740400000|2025-09-24 19:00:00|559.21|556.41|558.29|555.49|559.53|556.73|557.67|554.87|675
1758744000000|2025-09-24 20:00:00|558.41|555.61|559.22|556.42|559.84|557.04|557.1|554.3|753
1758747600000|2025-09-24 21:00:00|559.14|556.34|556.29|553.49|559.15|556.35|555.85|553.05|627
1758751200000|2025-09-24 22:00:00|556.31|553.51|557.17|554.37|558.13|555.33|556.25|553.45|929
1758754800000|2025-09-24 23:00:00|557.18|554.38|558.01|555.21|558.58|555.78|557.11|554.31|983
1758758400000|2025-09-25 00:00:00|558.02|555.22|556.34|553.54|559.11|556.31|555.8|553|1107
1758762000000|2025-09-25 01:00:00|556.18|553.38|554.19|551.39|557.36|554.56|553.17|550.37|2013
1758765600000|2025-09-25 02:00:00|554.2|551.4|556.3|553.5|557.43|554.63|552.43|549.63|1704
1758769200000|2025-09-25 03:00:00|556.23|553.43|554.22|551.42|556.5|553.7|552.31|549.51|1633
1758772800000|2025-09-25 04:00:00|554.15|551.35|549.89|547.09|555.05|552.25|547.65|544.85|2274
1758776400000|2025-09-25 05:00:00|549.85|547.05|552.71|549.91|553.77|550.97|548.48|545.68|1214
1758780000000|2025-09-25 06:00:00|552.59|549.79|547.67|544.87|552.78|549.98|547.52|544.72|972
1758783600000|2025-09-25 07:00:00|547.66|544.86|549.22|546.42|550.48|547.68|547.38|544.58|919
1758787200000|2025-09-25 08:00:00|549.23|546.43|548.74|545.94|551.26|548.46|547.55|544.75|790
1758790800000|2025-09-25 09:00:00|548.65|545.85|549.03|546.23|552.71|549.91|548.14|545.34|772
1758794400000|2025-09-25 10:00:00|548.9|546.1|548.24|545.44|550.49|547.69|547.93|545.13|664
1758798000000|2025-09-25 11:00:00|548.33|545.53|546.78|543.98|549.03|546.23|545.91|543.11|901
1758801600000|2025-09-25 12:00:00|546.72|543.92|549|546.2|550.8|548|542.02|539.22|1743
1758805200000|2025-09-25 13:00:00|549.07|546.27|550.96|548.16|553.65|550.85|547.59|544.79|2798
1758808800000|2025-09-25 14:00:00|550.95|548.15|554.33|551.53|556.07|553.27|550.61|547.81|1797
1758812400000|2025-09-25 15:00:00|554.23|551.43|555.3|552.5|555.4|552.6|552.41|549.61|989
1758816000000|2025-09-25 16:00:00|555.29|552.49|549.34|546.54|555.46|552.66|549.24|546.44|1268
1758819600000|2025-09-25 17:00:00|549.33|546.53|539.58|536.78|549.34|546.54|537.37|534.57|3276
1758823200000|2025-09-25 18:00:00|539.59|536.79|548.91|546.11|549.32|546.52|536.57|533.77|3000
1758826800000|2025-09-25 19:00:00|548.9|546.1|544.06|541.26|550.08|547.28|543.19|540.39|1591
1758830400000|2025-09-25 20:00:00|544.12|541.32|541.08|538.28|545.8|543|540.53|537.73|1449
1758834000000|2025-09-25 21:00:00|541.09|538.29|541.13|538.33|544.6|541.8|538.17|535.37|1923
1758837600000|2025-09-25 22:00:00|541.12|538.32|539.46|536.66|544.75|541.95|536.7|533.9|1227
1758841200000|2025-09-25 23:00:00|539.5|536.7|538.02|535.22|541.99|539.19|534.89|532.09|1754
1758844800000|2025-09-26 00:00:00|538.06|535.26|542.68|539.88|543.5|540.7|535.95|533.15|2047
1758848400000|2025-09-26 01:00:00|542.71|539.91|543.1|540.3|544.97|542.17|541.43|538.63|3577
1758852000000|2025-09-26 02:00:00|543.09|540.29|542.27|539.47|544.67|541.87|540.98|538.18|2001
1758855600000|2025-09-26 03:00:00|542.25|539.45|541.54|538.74|542.76|539.96|539.28|536.48|2015
1758859200000|2025-09-26 04:00:00|541.46|538.66|540.36|537.56|542.77|539.97|538.92|536.12|1909
1758862800000|2025-09-26 05:00:00|540.37|537.57|539.01|536.21|543.21|540.41|537.97|535.17|1888
1758866400000|2025-09-26 06:00:00|539.02|536.22|545.31|542.51|546.24|543.44|537.45|534.65|2857
1758870000000|2025-09-26 07:00:00|545.32|542.52|547.13|544.33|552.72|549.92|543.59|540.79|4319
1758873600000|2025-09-26 08:00:00|547.15|544.35|546.92|544.12|548.92|546.12|545.02|542.22|1819
1758877200000|2025-09-26 09:00:00|546.91|544.11|544.39|541.59|547.55|544.75|543.04|540.24|2299
1758880800000|2025-09-26 10:00:00|544.33|541.53|541.21|538.41|544.38|541.58|540.07|537.27|1976
1758884400000|2025-09-26 11:00:00|541.2|538.4|544.01|541.21|545.11|542.31|539.72|536.92|1588
1758888000000|2025-09-26 12:00:00|544.02|541.22|544.72|541.92|549.63|546.83|540.87|538.07|3091
1758891600000|2025-09-26 13:00:00|544.71|541.91|546.7|543.9|547.73|544.93|542.34|539.54|4207
1758895200000|2025-09-26 14:00:00|546.73|543.93|542.38|539.58|547.45|544.65|540.48|537.68|2708
1758898800000|2025-09-26 15:00:00|542.4|539.6|544.84|542.04|546.67|543.87|542.15|539.35|2728
1758902400000|2025-09-26 16:00:00|544.83|542.03|546.28|543.48|548.75|545.95|544.45|541.65|1842
1758906000000|2025-09-26 17:00:00|546.18|543.38|548.42|545.62|549.63|546.83|545.67|542.87|1592
1758909600000|2025-09-26 18:00:00|548.43|545.63|548.87|546.07|550.74|547.94|547.69|544.89|1928
1758913200000|2025-09-26 19:00:00|548.78|545.98|548.54|545.74|549.33|546.53|546.84|544.04|2039
1758916800000|2025-09-26 20:00:00|548.7|545.9|549.29|546.49|549.59|546.79|548.18|545.38|792
1758956400000|2025-09-27 07:00:00|544.51|541.71|544.79|541.99|545.22|542.42|544.13|541.33|606
1758960000000|2025-09-27 08:00:00|544.71|541.91|542.7|539.9|545|542.2|542.61|539.81|779
1758963600000|2025-09-27 09:00:00|542.68|539.88|546.31|543.51|547.31|544.51|542.24|539.44|976
1758967200000|2025-09-27 10:00:00|546.3|543.5|547.07|544.27|548.22|545.42|546.2|543.4|863
1758970800000|2025-09-27 11:00:00|547.06|544.26|546.48|543.68|547.28|544.48|546.2|543.4|444
1758974400000|2025-09-27 12:00:00|546.42|543.62|547.67|544.87|548.31|545.51|545.51|542.71|497
1758978000000|2025-09-27 13:00:00|547.57|544.77|546.98|544.18|547.85|545.05|546.33|543.53|591
1758981600000|2025-09-27 14:00:00|547.08|544.28|545.52|542.72|547.82|545.02|545.46|542.66|523
1758985200000|2025-09-27 15:00:00|545.53|542.73|545.37|542.57|545.54|542.74|543.55|540.75|873
1758988800000|2025-09-27 16:00:00|545.38|542.58|543.76|540.96|545.38|542.58|543.26|540.46|946
1758992400000|2025-09-27 17:00:00|543.77|540.97|542.87|540.07|543.83|541.03|541.42|538.62|942
1758996000000|2025-09-27 18:00:00|542.86|540.06|542.66|539.86|543.31|540.51|541.83|539.03|737
1758999600000|2025-09-27 19:00:00|542.6|539.8|543.7|540.9|543.83|541.03|542.11|539.31|537
1759003200000|2025-09-27 20:00:00|543.76|540.96|544.96|542.16|544.97|542.17|543.76|540.96|598
1759006800000|2025-09-27 21:00:00|545.07|542.27|545.58|542.78|545.77|542.97|543.96|541.16|356
1759010400000|2025-09-27 22:00:00|545.67|542.87|545.98|543.18|547.87|545.07|545.58|542.78|1002
1759014000000|2025-09-27 23:00:00|545.99|543.19|545.37|542.57|546.59|543.79|544.84|542.04|831
1759017600000|2025-09-28 00:00:00|545.36|542.56|545.06|542.26|546.95|544.15|543.64|540.84|1523
1759021200000|2025-09-28 01:00:00|545.16|542.36|542.63|539.83|545.45|542.65|542.45|539.65|806
1759024800000|2025-09-28 02:00:00|542.56|539.76|539.5|536.7|543.37|540.57|538.82|536.02|491
1759028400000|2025-09-28 03:00:00|539.52|536.72|537.7|534.9|540.29|537.49|537.5|534.7|647
1759032000000|2025-09-28 04:00:00|537.72|534.92|539.53|536.73|539.53|536.73|537.58|534.78|564
1759035600000|2025-09-28 05:00:00|539.57|536.77|540.19|537.39|540.67|537.87|539.24|536.44|531
1759039200000|2025-09-28 06:00:00|540.2|537.4|541.4|538.6|541.4|538.6|538.8|536|973
1759042800000|2025-09-28 07:00:00|541.46|538.66|542.43|539.63|543.44|540.64|540.86|538.06|714
1759046400000|2025-09-28 08:00:00|542.41|539.61|540.64|537.84|543.39|540.59|540.64|537.84|1223
1759050000000|2025-09-28 09:00:00|540.55|537.75|539.18|536.38|540.85|538.05|539.17|536.37|969
1759053600000|2025-09-28 10:00:00|539.01|536.21|540.28|537.48|540.58|537.78|538.21|535.41|679
1759057200000|2025-09-28 11:00:00|540.37|537.57|539.56|536.76|540.78|537.98|538.28|535.48|867
1759060800000|2025-09-28 12:00:00|539.54|536.74|539.35|536.55|540.15|537.35|538.29|535.49|1049
1759064400000|2025-09-28 13:00:00|539.44|536.64|542.43|539.63|543.06|540.26|538.98|536.18|883
1759068000000|2025-09-28 14:00:00|542.42|539.62|543.64|540.84|543.95|541.15|541.61|538.81|827
1759071600000|2025-09-28 15:00:00|543.65|540.85|546.26|543.46|546.66|543.86|543.46|540.66|1363
1759075200000|2025-09-28 16:00:00|546.25|543.45|548.23|545.43|548.91|546.11|546.25|543.45|1351
1759078800000|2025-09-28 17:00:00|548.24|545.44|550.16|547.36|552|549.2|547.46|544.66|1283
1759082400000|2025-09-28 18:00:00|550|547.2|551.13|548.33|552.13|549.33|549.56|546.76|830
1759086000000|2025-09-28 19:00:00|551.14|548.34|553.99|548.19|554.07|550.87|550|547.2|877
1759089600000|2025-09-28 20:00:00|553.96|548.16|556.93|551.13|557.35|551.55|552.6|546.8|754
1759093200000|2025-09-28 21:00:00|556.96|551.16|553.78|550.98|557.44|552.82|552.29|549.49|722
1759096800000|2025-09-28 22:00:00|553.75|550.95|559.1|556.3|559.24|556.44|553.75|550.95|1717
1759100400000|2025-09-28 23:00:00|559|556.2|557.93|555.13|559.86|557.06|556.43|553.63|1361
1759104000000|2025-09-29 00:00:00|557.92|555.12|556.67|553.87|558.92|556.12|556.33|553.53|1411
1759107600000|2025-09-29 01:00:00|556.66|553.86|555.1|552.3|557.06|554.26|554.91|552.11|1263
1759111200000|2025-09-29 02:00:00|555.12|552.32|558.63|555.83|559.11|556.31|554.21|551.41|1103
1759114800000|2025-09-29 03:00:00|558.58|555.78|558.65|555.85|558.94|556.14|557.2|554.4|749
1759118400000|2025-09-29 04:00:00|558.64|555.84|559.55|556.75|560.28|557.48|557.65|554.85|726
1759122000000|2025-09-29 05:00:00|559.56|556.76|560.94|558.14|561.49|558.69|557.29|554.49|866
1759125600000|2025-09-29 06:00:00|560.95|558.15|558.64|555.84|561.66|558.86|558.64|555.84|924
1759129200000|2025-09-29 07:00:00|558.63|555.83|557.14|554.34|558.86|556.06|556.86|554.06|1015
1759132800000|2025-09-29 08:00:00|557.15|554.35|555.29|552.49|557.25|554.45|554.96|552.16|836
1759136400000|2025-09-29 09:00:00|555.28|552.48|553.42|550.62|556.09|553.29|552.37|549.57|581
1759140000000|2025-09-29 10:00:00|553.31|550.51|552.96|550.16|554.84|552.04|552.87|550.07|662
1759143600000|2025-09-29 11:00:00|552.87|550.07|554.54|551.74|555.53|552.73|551.54|548.74|1033
1759147200000|2025-09-29 12:00:00|554.53|551.73|552.77|549.97|554.95|552.15|551.57|548.77|1259
1759150800000|2025-09-29 13:00:00|552.78|549.98|560.86|558.06|564.08|561.28|552.28|549.48|2740
1759154400000|2025-09-29 14:00:00|560.77|557.97|562.04|559.24|563.57|560.77|560|557.2|2202
1759158000000|2025-09-29 15:00:00|561.94|559.14|560.04|557.24|563.15|560.35|559.43|556.63|1226
1759161600000|2025-09-29 16:00:00|560.13|557.33|560.21|557.41|562.84|560.04|559.82|557.02|641
1759165200000|2025-09-29 17:00:00|560.36|557.56|561.28|558.48|562.33|559.53|558.63|555.83|958
1759168800000|2025-09-29 18:00:00|561.27|558.47|560.75|557.95|561.57|558.77|560.24|557.44|399
1759172400000|2025-09-29 19:00:00|560.74|557.94|562.17|559.37|562.73|559.93|559.98|557.18|511
1759176000000|2025-09-29 20:00:00|562.11|559.31|564.39|561.59|564.58|561.78|561.48|558.68|549
1759179600000|2025-09-29 21:00:00|564.4|561.6|563.45|560.65|564.75|561.95|562.58|559.78|620
1759183200000|2025-09-29 22:00:00|563.44|560.64|562.85|560.05|564.35|561.55|562.85|560.05|557
1759186800000|2025-09-29 23:00:00|562.8|560|562.58|559.78|563.87|561.07|562.42|559.62|506
1759190400000|2025-09-30 00:00:00|562.55|559.75|562.43|559.63|564.98|562.18|561.92|559.12|847
1759194000000|2025-09-30 01:00:00|562.38|559.58|561.48|558.68|564.82|562.02|560.95|558.15|1023
1759197600000|2025-09-30 02:00:00|561.4|558.6|561.09|558.29|561.79|558.99|560.39|557.59|739
1759201200000|2025-09-30 03:00:00|561.1|558.3|563.33|560.53|564.05|561.25|560.9|558.1|546
1759204800000|2025-09-30 04:00:00|563.34|560.54|561.89|559.09|564.05|561.25|560.94|558.14|546
1759208400000|2025-09-30 05:00:00|561.99|559.19|561.84|559.04|562.93|560.13|561.33|558.53|491
1759212000000|2025-09-30 06:00:00|561.73|558.93|561.29|558.49|563.26|560.46|561.16|558.36|687
1759215600000|2025-09-30 07:00:00|561.3|558.5|559.81|557.01|561.39|558.59|558.34|555.54|534
1759219200000|2025-09-30 08:00:00|559.72|556.92|557.92|555.12|560.52|557.72|557.64|554.84|759
1759222800000|2025-09-30 09:00:00|557.91|555.11|557.46|554.66|559.09|556.29|556.72|553.92|799
1759226400000|2025-09-30 10:00:00|557.31|554.51|553.17|550.37|558.06|555.26|553.16|550.36|1229
1759230000000|2025-09-30 11:00:00|553.23|550.43|552.29|549.49|553.79|550.99|550.78|547.98|1058
1759233600000|2025-09-30 12:00:00|552.25|549.45|552.72|549.92|554.24|551.44|551.74|548.94|982
1759237200000|2025-09-30 13:00:00|552.71|549.91|554.17|551.37|556.46|553.66|552.58|549.78|1509
1759240800000|2025-09-30 14:00:00|554.15|551.35|555.37|552.57|555.46|552.66|551.83|549.03|1788
1759244400000|2025-09-30 15:00:00|555.31|552.51|553.28|550.48|555.38|552.58|551.13|548.33|1512
1759248000000|2025-09-30 16:00:00|553.27|550.47|553.9|551.1|554.33|551.53|552.3|549.5|866
1759251600000|2025-09-30 17:00:00|553.8|551|553.71|550.91|555.8|553|553.23|550.43|651
1759255200000|2025-09-30 18:00:00|553.76|550.96|556.5|553.7|556.89|554.09|553.66|550.86|600
1759258800000|2025-09-30 19:00:00|556.52|553.72|560.66|557.86|561.1|558.3|556.47|553.67|865
1759262400000|2025-09-30 20:00:00|560.6|557.8|562.34|559.54|563.04|560.24|559.76|556.96|741
1759266000000|2025-09-30 21:00:00|562.41|559.61|561.3|558.5|563.52|560.72|561.06|558.26|522
1759269600000|2025-09-30 22:00:00|561.35|558.55|559.01|556.21|562.62|559.82|558.55|555.75|644
1759273200000|2025-09-30 23:00:00|558.96|556.16|561.82|559.02|561.94|559.14|557.85|555.05|510
1759276800000|2025-10-01 00:00:00|561.85|559.05|562.57|559.77|563.34|560.54|561.21|558.41|475
1759280400000|2025-10-01 01:00:00|562.61|559.81|564.25|561.45|564.27|561.47|562.17|559.37|874
1759284000000|2025-10-01 02:00:00|564.26|561.46|562.49|559.69|564.4|561.6|562.48|559.68|835
1759287600000|2025-10-01 03:00:00|562.48|559.68|561.8|559|563.91|561.11|561.36|558.56|923
1759291200000|2025-10-01 04:00:00|561.79|558.99|564.87|562.07|567.24|564.44|561.58|558.78|1141
1759294800000|2025-10-01 05:00:00|564.88|562.08|563.56|560.76|566.04|563.24|563.27|560.47|704
1759298400000|2025-10-01 06:00:00|563.61|560.81|561.04|558.24|564.06|561.26|560.9|558.1|998
1759302000000|2025-10-01 07:00:00|561.06|558.26|563.39|560.59|563.67|560.87|560.92|558.12|811
1759305600000|2025-10-01 08:00:00|563.3|560.5|583.28|580.48|584.03|581.23|563.08|560.28|3623
1759309200000|2025-10-01 09:00:00|583.27|580.47|590.69|587.89|600.6|597.8|581.74|578.94|4182
1759312800000|2025-10-01 10:00:00|590.72|587.92|593.82|591.02|598.54|595.74|588.69|585.89|3807
1759316400000|2025-10-01 11:00:00|593.81|591.01|588.88|586.08|594.82|592.02|588.3|585.5|2450
1759320000000|2025-10-01 12:00:00|588.89|586.09|587.33|584.53|590.59|587.79|586.8|584|2085
1759323600000|2025-10-01 13:00:00|587.31|584.51|585.98|583.18|589.05|586.25|584.68|581.88|1825
1759327200000|2025-10-01 14:00:00|585.97|583.17|587.27|584.47|588.45|585.65|585.71|582.91|1942
1759330800000|2025-10-01 15:00:00|587.39|584.59|585.05|582.25|588.4|585.6|583.69|580.89|1686
1759334400000|2025-10-01 16:00:00|585.04|582.24|585.01|582.21|586.62|583.82|583.93|581.13|1786
1759338000000|2025-10-01 17:00:00|585.02|582.22|582.14|579.34|585.57|582.77|581.93|579.13|1058
1759341600000|2025-10-01 18:00:00|582.16|579.36|584.54|581.74|585.13|582.33|581.65|578.85|1189
1759345200000|2025-10-01 19:00:00|584.48|581.68|589.33|586.53|590.98|588.18|584.26|581.46|1622
1759348800000|2025-10-01 20:00:00|589.4|586.6|589.42|586.62|589.74|586.94|588.23|585.43|1233
1759352400000|2025-10-01 21:00:00|589.41|586.61|591.2|588.4|591.47|588.67|587.53|584.73|1196
1759356000000|2025-10-01 22:00:00|591.26|588.46|591.73|588.93|592.23|589.43|590.04|587.24|1214
1759359600000|2025-10-01 23:00:00|591.72|588.92|594.64|591.84|599.2|596.4|590.99|588.19|1818
1759363200000|2025-10-02 00:00:00|594.59|591.79|594.35|591.55|596.91|594.11|591.73|588.93|2056
1759366800000|2025-10-02 01:00:00|594.39|591.59|596.45|593.65|597.36|594.56|593.26|590.46|2302
1759370400000|2025-10-02 02:00:00|596.44|593.64|593.59|590.79|597.54|594.74|591.54|588.74|1937
1759374000000|2025-10-02 03:00:00|593.58|590.78|587.47|584.67|594.1|591.3|583.89|581.09|1726
1759377600000|2025-10-02 04:00:00|587.49|584.69|586.82|584.02|588.76|585.96|584.22|581.42|1480
1759381200000|2025-10-02 05:00:00|586.8|584|585.7|582.9|587.44|584.64|585.3|582.5|1653
1759384800000|2025-10-02 06:00:00|585.71|582.91|585.57|582.77|587.84|585.04|585.43|582.63|1395
1759388400000|2025-10-02 07:00:00|585.58|582.78|587.87|585.07|588.73|585.93|585.29|582.49|1049
1759392000000|2025-10-02 08:00:00|587.89|585.09|586.71|583.91|587.97|585.17|585.28|582.48|983
1759395600000|2025-10-02 09:00:00|586.72|583.92|588.68|585.88|588.88|586.08|586.06|583.26|839
1759399200000|2025-10-02 10:00:00|588.69|585.89|592.24|589.44|594.43|591.63|587.57|584.77|1422
1759402800000|2025-10-02 11:00:00|592.23|589.43|590.43|587.63|592.81|590.01|589.78|586.98|1251
1759406400000|2025-10-02 12:00:00|590.44|587.64|594.47|591.67|595.1|592.3|589.93|587.13|1463
1759410000000|2025-10-02 13:00:00|594.57|591.77|592|589.2|596.4|593.6|590.41|587.61|2909
1759413600000|2025-10-02 14:00:00|591.99|589.19|587.05|584.25|593.31|590.51|585.61|582.81|2576
1759417200000|2025-10-02 15:00:00|587.04|584.24|589.75|586.95|589.86|587.06|582.69|579.89|2744
1759420800000|2025-10-02 16:00:00|589.74|586.94|591.12|588.32|592.8|590|588.74|585.94|2130
1759424400000|2025-10-02 17:00:00|591.2|588.4|591.32|588.52|591.5|588.7|588.94|586.14|1458
1759428000000|2025-10-02 18:00:00|591.3|588.5|592.56|589.76|594.64|591.84|591.3|588.5|1466
1759431600000|2025-10-02 19:00:00|592.58|589.78|593.48|590.68|595.25|592.45|591.54|588.74|1271
1759435200000|2025-10-02 20:00:00|593.42|590.62|593.39|590.59|593.81|591.01|591.37|588.57|957
1759438800000|2025-10-02 21:00:00|593.38|590.58|594.17|591.37|595.46|592.66|592.82|590.02|1032
1759442400000|2025-10-02 22:00:00|594.2|591.4|596.58|593.78|597.16|594.36|593.81|591.01|995
1759446000000|2025-10-02 23:00:00|596.57|593.77|596.29|593.49|599.46|596.66|595.41|592.61|1427
1759449600000|2025-10-03 00:00:00|596.3|593.5|593.55|590.75|596.59|593.79|592.78|589.98|1431
1759453200000|2025-10-03 01:00:00|593.6|590.8|594.61|591.81|596.1|593.3|592.61|589.81|1387
1759456800000|2025-10-03 02:00:00|594.57|591.77|596.95|594.15|597.18|594.38|593.57|590.77|968
1759460400000|2025-10-03 03:00:00|596.94|594.14|597.22|594.42|599.43|596.63|596.83|594.03|1472
1759464000000|2025-10-03 04:00:00|597.23|594.43|602.29|599.49|605.68|602.88|597.13|594.33|1676
1759467600000|2025-10-03 05:00:00|602.31|599.51|602.78|599.98|603.83|601.03|600.98|598.18|840
1759471200000|2025-10-03 06:00:00|602.79|599.99|602.04|599.24|603.97|601.17|600|597.2|1397
1759474800000|2025-10-03 07:00:00|602.09|599.29|601.42|598.62|603.14|600.34|600.2|597.4|1092
1759478400000|2025-10-03 08:00:00|601.36|598.56|604.05|601.25|604.06|601.26|600.04|597.24|1213
1759482000000|2025-10-03 09:00:00|604.04|601.24|600.26|597.46|604.06|601.26|600.2|597.4|901
1759485600000|2025-10-03 10:00:00|600.27|597.47|601.03|598.23|601.97|599.17|599.27|596.47|755
1759489200000|2025-10-03 11:00:00|601.14|598.34|600.76|597.96|601.25|598.45|599.81|597.01|684
1759492800000|2025-10-03 12:00:00|600.71|597.91|599.78|596.98|602.2|599.4|599.16|596.36|742
1759496400000|2025-10-03 13:00:00|599.71|596.91|601.85|599.05|602.08|599.28|598.84|596.04|1114
1759500000000|2025-10-03 14:00:00|601.82|599.02|602.91|600.11|603.45|600.65|600.85|598.05|1435
1759503600000|2025-10-03 15:00:00|602.92|600.12|611.27|608.47|612.1|609.3|601.57|598.77|2563
1759507200000|2025-10-03 16:00:00|611.31|608.51|610.04|607.24|617.14|614.34|609.78|606.98|3243
1759510800000|2025-10-03 17:00:00|609.99|607.19|605.54|602.74|610.08|607.28|601.05|598.25|4425
1759514400000|2025-10-03 18:00:00|605.56|602.76|609.77|606.97|611.67|608.87|603.62|600.82|2405
1759518000000|2025-10-03 19:00:00|609.82|607.02|606.83|604.03|611.63|608.83|605.82|603.02|1886
1759521600000|2025-10-03 20:00:00|606.85|604.05|606.36|603.56|607.24|604.44|604.03|601.23|1210
1759561200000|2025-10-04 07:00:00|594.06|591.26|592.64|589.84|594.57|591.77|591.65|588.85|534
1759564800000|2025-10-04 08:00:00|592.56|589.76|590.55|587.75|592.95|590.15|589.79|586.99|565
1759568400000|2025-10-04 09:00:00|590.51|587.71|589.18|586.38|591.88|589.08|589.18|586.38|460
1759572000000|2025-10-04 10:00:00|589.81|587.01|590.55|587.75|591.66|588.86|589.31|586.51|476
1759575600000|2025-10-04 11:00:00|590.52|587.72|591.69|588.89|592.13|589.33|589.46|586.66|422
1759579200000|2025-10-04 12:00:00|591.7|588.9|590.56|587.76|592.61|589.81|589.29|586.49|392
1759582800000|2025-10-04 13:00:00|590.57|587.77|592.88|590.08|594.1|591.3|590.55|587.75|569
1759586400000|2025-10-04 14:00:00|592.9|590.1|587.95|585.15|593.37|590.57|587.95|585.15|593
1759590000000|2025-10-04 15:00:00|587.96|585.16|590.96|588.16|592.96|590.16|586.13|583.33|1412
1759593600000|2025-10-04 16:00:00|590.95|588.15|594.8|592|596.46|593.66|590.9|588.1|1105
1759597200000|2025-10-04 17:00:00|594.79|591.99|592.91|590.11|595.85|593.05|592.51|589.71|508
1759600800000|2025-10-04 18:00:00|592.94|590.14|591.16|588.36|593.72|590.92|588.14|585.34|599
1759604400000|2025-10-04 19:00:00|591.26|588.46|589.98|587.18|591.69|588.89|589.15|586.35|340
1759608000000|2025-10-04 20:00:00|590.01|587.21|591.38|588.58|592.31|589.51|589.88|587.08|384
1759611600000|2025-10-04 21:00:00|591.3|588.5|592.93|590.13|593.48|590.68|591.28|588.48|307
1759615200000|2025-10-04 22:00:00|592.92|590.12|592.74|589.94|593.65|590.85|592.13|589.33|232
1759618800000|2025-10-04 23:00:00|592.67|589.87|591.9|589.1|592.85|590.05|591.58|588.78|314
1759622400000|2025-10-05 00:00:00|591.8|589|589.97|587.17|591.97|589.17|589.75|586.95|299
1759626000000|2025-10-05 01:00:00|589.98|587.18|592.02|589.22|592.27|589.47|589.33|586.53|421
1759629600000|2025-10-05 02:00:00|592.09|589.29|604.74|601.94|604.76|601.96|591.66|588.86|1958
1759633200000|2025-10-05 03:00:00|604.82|602.02|604.18|601.38|613.62|610.82|603.64|600.84|2743
1759636800000|2025-10-05 04:00:00|604.16|601.36|606.83|604.03|609.1|606.3|602|599.2|2000
1759640400000|2025-10-05 05:00:00|606.97|604.17|605.36|602.56|609.55|606.75|604.5|601.7|1537
1759644000000|2025-10-05 06:00:00|605.33|602.53|603.69|600.89|605.55|602.75|601.13|598.33|776
1759647600000|2025-10-05 07:00:00|603.72|600.92|606.2|603.4|606.78|603.98|603.71|600.91|1057
1759651200000|2025-10-05 08:00:00|606.29|603.49|603.51|600.71|606.38|603.58|603.12|600.32|814
1759654800000|2025-10-05 09:00:00|603.53|600.73|600.96|598.16|603.75|600.95|600.12|597.32|1433
1759658400000|2025-10-05 10:00:00|601.12|598.32|601.8|599|602.73|599.93|599.29|596.49|1099
1759662000000|2025-10-05 11:00:00|601.7|598.9|602.06|599.26|602.36|599.56|599.91|597.11|685
1759665600000|2025-10-05 12:00:00|602.13|599.33|599.22|596.42|602.13|599.33|598.58|595.78|532
1759669200000|2025-10-05 13:00:00|599.23|596.43|598.87|596.07|600.54|597.74|598.07|595.27|371
1759672800000|2025-10-05 14:00:00|598.84|596.04|597.93|595.13|599.28|596.48|596.46|593.66|593
1759676400000|2025-10-05 15:00:00|597.94|595.14|597.32|594.52|599.64|596.84|597.29|594.49|447
1759680000000|2025-10-05 16:00:00|597.31|594.51|598.84|596.04|599.09|596.29|596.16|593.36|802
1759683600000|2025-10-05 17:00:00|598.85|596.05|597.31|594.51|599.72|596.92|596.61|593.81|555
1759687200000|2025-10-05 18:00:00|597.34|594.54|600.41|597.61|601.21|598.41|596.01|593.21|774
1759690800000|2025-10-05 19:00:00|600.36|597.56|597.95|592.15|601.37|597.59|594.67|591.4|728
1759694400000|2025-10-05 20:00:00|598.02|592.22|597.52|591.72|599.09|593.29|595.95|590.15|637
1759698000000|2025-10-05 21:00:00|597.49|591.69|593.68|590.88|597.67|593.38|592.88|590.08|508
1759701600000|2025-10-05 22:00:00|593.73|590.93|595.13|592.33|595.35|592.55|593.49|590.69|417
1759705200000|2025-10-05 23:00:00|595.1|592.3|595.88|593.08|596.45|593.65|595.07|592.27|350
1759708800000|2025-10-06 00:00:00|595.8|593|595.39|592.59|599.61|596.81|593.75|590.95|1427
1759712400000|2025-10-06 01:00:00|595.28|592.48|600.8|598|601.63|598.83|594.18|591.38|1112
1759716000000|2025-10-06 02:00:00|600.81|598.01|602.67|599.87|604.15|601.35|599.43|596.63|1247
1759719600000|2025-10-06 03:00:00|602.64|599.84|600.22|597.42|602.96|600.16|599.97|597.17|753
1759723200000|2025-10-06 04:00:00|600.18|597.38|598.54|595.74|601.48|598.68|598.44|595.64|499
1759726800000|2025-10-06 05:00:00|598.46|595.66|599.6|596.8|600.87|598.07|598.14|595.34|567
1759730400000|2025-10-06 06:00:00|599.61|596.81|600.97|598.17|603.68|600.88|599.58|596.78|784
1759734000000|2025-10-06 07:00:00|600.96|598.16|599.14|596.34|601.46|598.66|597.25|594.45|782
1759737600000|2025-10-06 08:00:00|599.22|596.42|599.71|596.91|600.35|597.55|598.4|595.6|626
1759741200000|2025-10-06 09:00:00|599.63|596.83|600.41|597.61|600.52|597.72|598.88|596.08|461
1759744800000|2025-10-06 10:00:00|600.46|597.66|601.31|598.51|601.32|598.52|599.53|596.73|393
1759748400000|2025-10-06 11:00:00|601.25|598.45|602.16|599.36|603.15|600.35|600.21|597.41|893
1759752000000|2025-10-06 12:00:00|602.17|599.37|601.79|598.99|603.13|600.33|600.87|598.07|659
1759755600000|2025-10-06 13:00:00|601.83|599.03|603|600.2|603.61|600.81|600.29|597.49|1573
1759759200000|2025-10-06 14:00:00|603.05|600.25|600.64|597.84|604.81|602.01|600.52|597.72|1481
1759762800000|2025-10-06 15:00:00|600.69|597.89|602.37|599.57|604.48|601.68|599.97|597.17|940
1759766400000|2025-10-06 16:00:00|602.3|599.5|601.22|598.42|603.02|600.22|599.66|596.86|762
1759770000000|2025-10-06 17:00:00|601.17|598.37|602.2|599.4|603.89|601.09|600.77|597.97|801
1759773600000|2025-10-06 18:00:00|602.14|599.34|603.77|600.97|604.06|601.26|601.09|598.29|709
1759777200000|2025-10-06 19:00:00|603.87|601.07|605.75|602.95|608.44|605.64|603.44|600.64|1148
1759780800000|2025-10-06 20:00:00|605.67|602.87|606.31|603.51|606.58|603.78|603.56|600.76|578
1759784400000|2025-10-06 21:00:00|606.39|603.59|605.51|602.71|606.41|603.61|603.76|600.96|651
1759788000000|2025-10-06 22:00:00|605.47|602.67|602.69|599.89|606.23|603.43|602.13|599.33|570
1759791600000|2025-10-06 23:00:00|602.73|599.93|600.38|597.58|603.11|600.31|600.15|597.35|582
1759795200000|2025-10-07 00:00:00|600.46|597.66|598.88|596.08|601.55|598.75|597.84|595.04|668
1759798800000|2025-10-07 01:00:00|598.79|595.99|597.9|595.1|600.22|597.42|595.44|592.64|1010
1759802400000|2025-10-07 02:00:00|597.91|595.11|596.51|593.71|598.82|596.02|596.31|593.51|548
1759806000000|2025-10-07 03:00:00|596.61|593.81|597.14|594.34|597.67|594.87|596.02|593.22|432
1759809600000|2025-10-07 04:00:00|597.13|594.33|598.85|596.05|599.7|596.9|595.48|592.68|698
1759813200000|2025-10-07 05:00:00|598.88|596.08|599.12|596.32|599.68|596.88|596.93|594.13|587
1759816800000|2025-10-07 06:00:00|599.09|596.29|596.15|593.35|599.22|596.42|594.15|591.35|721
1759820400000|2025-10-07 07:00:00|596.1|593.3|596.98|594.18|597.89|595.09|595.8|593|523
1759824000000|2025-10-07 08:00:00|596.97|594.17|595.96|593.16|597.58|594.78|594.29|591.49|819
1759827600000|2025-10-07 09:00:00|595.92|593.12|596.1|593.3|598.21|595.41|595.76|592.96|447
1759831200000|2025-10-07 10:00:00|596.02|593.22|596.26|593.46|597.75|594.95|595.7|592.9|459
1759834800000|2025-10-07 11:00:00|596.17|593.37|593.49|590.69|596.53|593.73|593.14|590.34|455
1759838400000|2025-10-07 12:00:00|593.4|590.6|597.06|594.26|597.45|594.65|592.09|589.29|736
1759842000000|2025-10-07 13:00:00|596.91|594.11|590.67|587.87|597.44|594.64|586.58|583.78|2195
1759845600000|2025-10-07 14:00:00|590.66|587.86|583.86|581.06|590.77|587.97|583.66|580.86|2955
1759849200000|2025-10-07 15:00:00|583.87|581.07|579.93|577.13|584.83|582.03|577.13|574.33|3485
1759852800000|2025-10-07 16:00:00|580.08|577.28|578.62|575.82|581.14|578.34|576.86|574.06|2023
1759856400000|2025-10-07 17:00:00|578.54|575.74|578.28|575.48|579.72|576.92|577.02|574.22|940
1759860000000|2025-10-07 18:00:00|578.29|575.49|575.95|573.15|579.43|576.63|575.75|572.95|855
1759863600000|2025-10-07 19:00:00|576.05|573.25|579.95|577.15|581.66|578.86|575.98|573.18|987
1759867200000|2025-10-07 20:00:00|579.98|577.18|579.77|576.97|581.49|578.69|579.06|576.26|756
1759870800000|2025-10-07 21:00:00|579.71|576.91|579.61|576.81|581.3|578.5|578.85|576.05|495
1759874400000|2025-10-07 22:00:00|579.62|576.82|581.04|578.24|581.46|578.66|578.62|575.82|586
1759878000000|2025-10-07 23:00:00|580.95|578.15|577.89|575.09|580.95|578.15|577.05|574.25|647
1759881600000|2025-10-08 00:00:00|577.97|575.17|582.33|579.53|583.58|580.78|577.94|575.14|875
1759885200000|2025-10-08 01:00:00|582.23|579.43|581.7|578.9|583.49|580.69|581.35|578.55|670
1759888800000|2025-10-08 02:00:00|581.61|578.81|582.26|579.46|583.8|581|580.5|577.7|570
1759892400000|2025-10-08 03:00:00|582.23|579.43|579.77|576.97|582.73|579.93|577.94|575.14|987
1759896000000|2025-10-08 04:00:00|579.85|577.05|580.54|577.74|581.58|578.78|577.65|574.85|779
1759899600000|2025-10-08 05:00:00|580.51|577.71|576.6|573.8|580.53|577.73|574.8|572|687
1759903200000|2025-10-08 06:00:00|576.56|573.76|578.45|575.65|579.37|576.57|575.33|572.53|670
1759906800000|2025-10-08 07:00:00|578.51|575.71|579.76|576.96|580.27|577.47|577.1|574.3|962
1759910400000|2025-10-08 08:00:00|579.96|577.16|580.36|577.56|582.3|579.5|579.26|576.46|867
1759914000000|2025-10-08 09:00:00|580.34|577.54|580|577.2|580.99|578.19|579.42|576.62|551
1759917600000|2025-10-08 10:00:00|579.97|577.17|581.13|578.33|582.25|579.45|579.97|577.17|701
1759921200000|2025-10-08 11:00:00|581.14|578.34|579.33|576.53|581.91|579.11|579.12|576.32|530
1759924800000|2025-10-08 12:00:00|579.38|576.58|580.31|577.51|580.31|577.51|577.62|574.82|556
1759928400000|2025-10-08 13:00:00|580.34|577.54|582.35|579.55|582.35|579.55|577.73|574.93|1169
1759932000000|2025-10-08 14:00:00|582.42|579.62|579.81|577.01|585.45|582.65|579.28|576.48|1829
1759935600000|2025-10-08 15:00:00|579.85|577.05|579.11|576.31|582.49|579.69|579.1|576.3|953
1759939200000|2025-10-08 16:00:00|579.05|576.25|582.79|579.99|583.61|580.81|578.61|575.81|760
1759942800000|2025-10-08 17:00:00|582.8|580|587.52|584.72|588.19|585.39|582.78|579.98|1123
1759946400000|2025-10-08 18:00:00|587.53|584.73|588.11|585.31|589.44|586.64|587.03|584.23|1125
1759950000000|2025-10-08 19:00:00|588.08|585.28|588.5|585.7|589.2|586.4|586.69|583.89|797
1759953600000|2025-10-08 20:00:00|588.43|585.63|585.45|582.65|589.01|586.21|584.93|582.13|525
1759957200000|2025-10-08 21:00:00|585.46|582.66|585.28|582.48|585.87|583.07|583.96|581.16|436
1759960800000|2025-10-08 22:00:00|585.32|582.52|584.42|581.62|586.37|583.57|584.42|581.62|397
1759964400000|2025-10-08 23:00:00|584.4|581.6|584.68|581.88|585.48|582.68|583.04|580.24|345
1759968000000|2025-10-09 00:00:00|584.77|581.97|583.93|581.13|585.28|582.48|583.08|580.28|612
1759971600000|2025-10-09 01:00:00|583.94|581.14|583.22|580.42|584.12|581.32|581.43|578.63|714
1759975200000|2025-10-09 02:00:00|583.14|580.34|578.42|575.62|583.14|580.34|577.31|574.51|1285
1759978800000|2025-10-09 03:00:00|578.31|575.51|582.53|579.73|583.91|581.11|578.26|575.46|775
1759982400000|2025-10-09 04:00:00|582.45|579.65|582.48|579.68|584.24|581.44|582.06|579.26|551
1759986000000|2025-10-09 05:00:00|582.38|579.58|581.2|578.4|582.38|579.58|580.46|577.66|569
1759989600000|2025-10-09 06:00:00|581.25|578.45|578.67|575.87|581.38|578.58|578.31|575.51|603
1759993200000|2025-10-09 07:00:00|578.65|575.85|579.85|577.05|581.09|578.29|578.45|575.65|690
1759996800000|2025-10-09 08:00:00|579.79|576.99|572.09|569.29|580.09|577.29|571.83|569.03|1632
1760000400000|2025-10-09 09:00:00|572.06|569.26|575.57|572.77|576.47|573.67|571.99|569.19|952
1760004000000|2025-10-09 10:00:00|575.58|572.78|575.7|572.9|577.22|574.42|574.06|571.26|824
1760007600000|2025-10-09 11:00:00|575.84|573.04|576.99|574.19|578.11|575.31|575.84|573.04|818
1760011200000|2025-10-09 12:00:00|577.07|574.27|581.35|578.55|582.53|579.73|576.8|574|1023
1760014800000|2025-10-09 13:00:00|581.32|578.52|576.74|573.94|581.71|578.91|576.06|573.26|1629
1760018400000|2025-10-09 14:00:00|576.79|573.99|577.7|574.9|579.53|576.73|572.55|569.75|2550
1760022000000|2025-10-09 15:00:00|577.73|574.93|577.62|574.82|580.93|578.13|575.63|572.83|1354
1760025600000|2025-10-09 16:00:00|577.61|574.81|571.02|568.22|579.29|576.49|569.99|567.19|1465
1760029200000|2025-10-09 17:00:00|570.98|568.18|576.7|573.9|576.81|574.01|570.74|567.94|1422
1760032800000|2025-10-09 18:00:00|576.61|573.81|574.47|571.67|577.09|574.29|574.29|571.49|857
1760036400000|2025-10-09 19:00:00|574.34|571.54|577.54|574.74|577.71|574.91|574.3|571.5|661
1760040000000|2025-10-09 20:00:00|577.53|574.73|577.61|574.81|580.07|577.27|575.37|572.57|886
1760043600000|2025-10-09 21:00:00|577.5|574.7|578.08|575.28|578.75|575.95|576.49|573.69|467
1760047200000|2025-10-09 22:00:00|578.13|575.33|581.89|579.09|595.9|593.1|577.89|575.09|1582
1760050800000|2025-10-09 23:00:00|581.83|579.03|581.75|578.95|582.24|579.44|579.91|577.11|498
1760054400000|2025-10-10 00:00:00|581.74|578.94|584.75|581.95|585.32|582.52|581.65|578.85|710
1760058000000|2025-10-10 01:00:00|584.72|581.92|589.63|586.83|589.63|586.83|584.38|581.58|764
1760061600000|2025-10-10 02:00:00|589.73|586.93|587.87|585.07|591.8|589|587.39|584.59|1314
1760065200000|2025-10-10 03:00:00|587.89|585.09|595.16|592.36|602.65|599.85|585.7|582.9|2207
1760068800000|2025-10-10 04:00:00|595.17|592.37|591.88|589.08|597.05|594.25|591.41|588.61|1181
1760072400000|2025-10-10 05:00:00|591.98|589.18|592.11|589.31|593.03|590.23|588.85|586.05|1058
1760076000000|2025-10-10 06:00:00|592.16|589.36|590.28|587.48|594.18|591.38|588.86|586.06|1190
1760079600000|2025-10-10 07:00:00|590.37|587.57|587.27|584.47|590.97|588.17|586.66|583.86|1267
1760083200000|2025-10-10 08:00:00|587.26|584.46|592.93|590.13|592.94|590.14|586.8|584|1084
1760086800000|2025-10-10 09:00:00|592.96|590.16|590.68|587.88|598.53|595.73|589.97|587.17|2596
1760090400000|2025-10-10 10:00:00|590.61|587.81|595.01|592.21|596.06|593.26|590.48|587.68|1689
1760094000000|2025-10-10 11:00:00|595.09|592.29|596.53|593.73|597.49|594.69|594.8|592|973
1760097600000|2025-10-10 12:00:00|596.61|593.81|595.14|592.34|597.5|594.7|590.55|587.75|1268
1760101200000|2025-10-10 13:00:00|595.15|592.35|594.96|592.16|598.08|595.28|592.39|589.59|1648
1760104800000|2025-10-10 14:00:00|595|592.2|593.26|590.46|598.53|595.73|590.96|588.16|1981
1760108400000|2025-10-10 15:00:00|593.27|590.47|578.98|576.18|595.35|592.55|574.53|571.73|6397
1760112000000|2025-10-10 16:00:00|578.94|576.14|576.57|573.77|583.69|580.89|576.17|573.37|3355
1760115600000|2025-10-10 17:00:00|576.48|573.68|572.06|569.26|577.37|574.57|569.22|566.42|3282
1760119200000|2025-10-10 18:00:00|572|569.2|565.28|562.48|572|569.2|565.14|562.34|1947
1760122800000|2025-10-10 19:00:00|565.26|562.46|561.64|558.84|566.38|563.58|557.53|554.73|3243
1760126400000|2025-10-10 20:00:00|561.67|558.87|544.63|541.83|567.3|564.5|542.49|539.69|2656
1760166000000|2025-10-11 07:00:00|531.41|528.61|531.17|528.37|532.91|530.11|528.19|525.39|4798
1760169600000|2025-10-11 08:00:00|531.23|528.43|534.09|531.29|536.53|533.73|530.1|527.3|3916
1760173200000|2025-10-11 09:00:00|534.1|531.3|534.04|531.24|538.99|536.19|533.36|530.56|2845
1760176800000|2025-10-11 10:00:00|534.05|531.25|534.73|531.93|538.19|535.39|532.53|529.73|2039
1760180400000|2025-10-11 11:00:00|534.76|531.96|532.3|529.5|535.03|532.23|528.94|526.14|1577
1760184000000|2025-10-11 12:00:00|532.27|529.47|532.11|529.31|533.09|530.29|530.3|527.5|608
1760187600000|2025-10-11 13:00:00|527.77|524.97|526.91|524.11|528.87|526.07|524.1|521.3|2811
1760191200000|2025-10-11 14:00:00|526.94|524.14|524.75|521.95|528.37|525.57|522.37|519.57|2663
1760194800000|2025-10-11 15:00:00|524.69|521.89|526.9|524.1|528.38|525.58|524.5|521.7|3385
1760198400000|2025-10-11 16:00:00|526.95|524.15|526.89|524.09|528.95|526.15|525.09|522.29|2624
1760202000000|2025-10-11 17:00:00|526.92|524.12|523.93|521.13|527.92|525.12|523.84|521.04|1451
1760205600000|2025-10-11 18:00:00|523.9|521.1|518.75|515.95|523.9|521.1|518|515.2|1916
1760209200000|2025-10-11 19:00:00|518.76|515.96|504.03|501.23|518.78|515.98|502.22|499.42|3460
1760212800000|2025-10-11 20:00:00|503.94|501.14|489.08|486.28|505.9|503.1|487.67|484.87|5440
1760216400000|2025-10-11 21:00:00|489.01|486.21|494.25|491.45|494.64|491.84|479.94|477.14|4542
1760220000000|2025-10-11 22:00:00|494.36|491.56|501.3|498.5|501.45|498.65|491.95|489.15|3538
1760223600000|2025-10-11 23:00:00|501.29|498.49|501.73|498.93|508.25|505.45|501.13|498.33|2830
1760227200000|2025-10-12 00:00:00|501.93|499.13|498.12|495.32|505.08|502.28|497.52|494.72|2664
1760230800000|2025-10-12 01:00:00|498.01|495.21|499.12|496.32|503.54|500.74|497.96|495.16|3134
1760234400000|2025-10-12 02:00:00|499.16|496.36|502.63|499.83|505.22|502.42|498.1|495.3|3715
1760238000000|2025-10-12 03:00:00|502.56|499.76|512.63|509.83|515.97|513.17|502.29|499.49|3421
1760241600000|2025-10-12 04:00:00|512.53|509.73|515.13|512.33|519.77|516.97|512.53|509.73|1972
1760245200000|2025-10-12 05:00:00|515.23|512.43|522.69|519.89|526.44|523.64|515.06|512.26|2519
1760248800000|2025-10-12 06:00:00|522.77|519.97|523.27|520.47|523.81|521.01|520.06|517.26|2165
1760252400000|2025-10-12 07:00:00|523.32|520.52|523.57|520.77|525.16|522.36|521.44|518.64|1676
1760256000000|2025-10-12 08:00:00|523.58|520.78|523.13|520.33|525.46|522.66|522.59|519.79|1514
1760259600000|2025-10-12 09:00:00|523.16|520.36|522.07|519.27|523.24|520.44|520.37|517.57|2273
1760263200000|2025-10-12 10:00:00|522.16|519.36|522.74|519.94|524.73|521.93|518.3|515.5|1284
1760266800000|2025-10-12 11:00:00|522.79|519.99|524.91|522.11|527.48|524.68|522.74|519.94|1635
1760270400000|2025-10-12 12:00:00|524.88|522.08|525.26|522.46|526.47|523.67|524.24|521.44|2229
1760274000000|2025-10-12 13:00:00|525.3|522.5|520.45|517.65|526.03|523.23|519.64|516.84|2174
1760277600000|2025-10-12 14:00:00|520.44|517.64|531.26|528.46|537|534.2|520.07|517.27|3310
1760281200000|2025-10-12 15:00:00|531.27|528.47|538.26|535.46|540.7|537.9|530.08|527.28|5426
1760284800000|2025-10-12 16:00:00|538.38|535.58|541.89|539.09|546.04|543.24|538.26|535.46|4319
1760288400000|2025-10-12 17:00:00|541.86|539.06|540.08|537.28|544.77|541.97|537.77|534.97|2557
1760292000000|2025-10-12 18:00:00|540.18|537.38|542.58|539.78|544.47|541.67|540.18|537.38|1865
1760295600000|2025-10-12 19:00:00|542.57|539.77|544.83|539.03|545.92|541.72|541.6|538.8|1127
1760299200000|2025-10-12 20:00:00|544.84|539.04|545.84|540.04|549.02|543.22|544.13|538.33|1510
1760302800000|2025-10-12 21:00:00|545.74|539.94|540.51|537.71|545.74|541.08|535.41|532.61|2285
1760306400000|2025-10-12 22:00:00|540.6|537.8|542.74|539.94|544.07|541.27|539.97|537.17|4217
1760310000000|2025-10-12 23:00:00|542.71|539.91|542.65|539.85|544.23|541.43|539.93|537.13|2141
1760313600000|2025-10-13 00:00:00|542.66|539.86|545.03|542.23|547.63|544.83|541.89|539.09|2303
1760317200000|2025-10-13 01:00:00|544.92|542.12|549.18|546.38|549.19|546.39|544.09|541.29|2682
1760320800000|2025-10-13 02:00:00|549.15|546.35|542.38|539.58|549.69|546.89|542.03|539.23|2256
1760324400000|2025-10-13 03:00:00|542.46|539.66|540.13|537.33|543.9|541.1|539.53|536.73|1172
1760328000000|2025-10-13 04:00:00|540.23|537.43|541.75|538.95|542.16|539.36|538.81|536.01|1099
1760331600000|2025-10-13 05:00:00|541.78|538.98|541.84|539.04|543.15|540.35|540.05|537.25|978
1760335200000|2025-10-13 06:00:00|542.02|539.22|546.02|543.22|546.99|544.19|539.82|537.02|934
1760338800000|2025-10-13 07:00:00|546.1|543.3|544.87|542.07|548.11|545.31|543.8|541|985
1760342400000|2025-10-13 08:00:00|544.81|542.01|545.15|542.35|546.71|543.91|543.46|540.66|1211
1760346000000|2025-10-13 09:00:00|545.2|542.4|545.66|542.86|546|543.2|543.01|540.21|1090
1760349600000|2025-10-13 10:00:00|545.72|542.92|543.66|540.86|547.87|545.07|543.25|540.45|1337
1760353200000|2025-10-13 11:00:00|543.65|540.85|539.17|536.37|543.68|540.88|530.74|527.94|3295
1760356800000|2025-10-13 12:00:00|539.14|536.34|540.94|538.14|544.23|541.43|537.17|534.37|2071
1760360400000|2025-10-13 13:00:00|540.85|538.05|546.9|544.1|547.22|544.42|538.93|536.13|3858
1760364000000|2025-10-13 14:00:00|546.87|544.07|538.51|535.71|547.25|544.45|535.33|532.53|3883
1760367600000|2025-10-13 15:00:00|538.54|535.74|542.73|539.93|545.81|543.01|538.5|535.7|2280
1760371200000|2025-10-13 16:00:00|542.72|539.92|544.39|541.59|545.98|543.18|540.73|537.93|2706
1760374800000|2025-10-13 17:00:00|544.4|541.6|550.18|547.38|550.28|547.48|543.94|541.14|1867
1760378400000|2025-10-13 18:00:00|550.11|547.31|547.99|545.19|550.99|548.19|546.5|543.7|1857
1760382000000|2025-10-13 19:00:00|548|545.2|548.95|546.15|551.04|548.24|547.37|544.57|1530
1760385600000|2025-10-13 20:00:00|548.96|546.16|548.94|546.14|549.21|546.41|545.41|542.61|1186
1760389200000|2025-10-13 21:00:00|549.11|546.31|549.46|546.66|549.68|546.88|547.73|544.93|699
1760392800000|2025-10-13 22:00:00|549.55|546.75|549.22|546.42|550.95|548.15|548.22|545.42|767
1760396400000|2025-10-13 23:00:00|549.24|546.44|548.24|545.44|550.59|547.79|547.27|544.47|678
1760400000000|2025-10-14 00:00:00|548.33|545.53|547.16|544.36|548.9|546.1|545.99|543.19|1084
1760403600000|2025-10-14 01:00:00|547.13|544.33|544.82|542.02|547.13|544.33|543.84|541.04|1024
1760407200000|2025-10-14 02:00:00|544.79|541.99|538.72|535.92|545.81|543.01|538.01|535.21|2029
1760410800000|2025-10-14 03:00:00|538.82|536.02|540.47|537.67|541.57|538.77|535.43|532.63|2511
1760414400000|2025-10-14 04:00:00|540.42|537.62|535.8|533|541.17|538.37|532.97|530.17|2915
1760418000000|2025-10-14 05:00:00|535.73|532.93|527.47|524.67|539.51|536.71|526.26|523.46|5167
1760421600000|2025-10-14 06:00:00|527.4|524.6|518.95|516.15|528.59|525.79|509.66|506.86|5799
1760425200000|2025-10-14 07:00:00|519.11|516.31|518.85|516.05|521.59|518.79|516.23|513.43|5272
1760428800000|2025-10-14 08:00:00|518.58|515.78|525.7|522.9|527.24|524.44|516.03|513.23|3901
1760432400000|2025-10-14 09:00:00|525.63|522.83|521.32|518.52|529.5|526.7|520.77|517.97|3704
1760436000000|2025-10-14 10:00:00|521.36|518.56|516.65|513.85|521.86|519.06|509.79|506.99|5068
1760439600000|2025-10-14 11:00:00|516.77|513.97|520.5|517.7|523.3|520.5|516.42|513.62|2588
1760443200000|2025-10-14 12:00:00|520.68|517.88|518.38|515.58|522.98|520.18|517.21|514.41|2613
1760446800000|2025-10-14 13:00:00|518.35|515.55|520.96|518.16|522.97|520.17|513.58|510.78|5048
1760450400000|2025-10-14 14:00:00|520.88|518.08|522.51|519.71|527.45|524.65|518.84|516.04|4026
1760454000000|2025-10-14 15:00:00|522.59|519.79|532.58|529.78|532.71|529.91|521.4|518.6|3301
1760457600000|2025-10-14 16:00:00|532.59|529.79|533.65|530.85|539.94|537.14|530.66|527.86|3809
1760461200000|2025-10-14 17:00:00|533.66|530.86|535.49|532.69|538.86|536.06|528.73|525.93|3566
1760464800000|2025-10-14 18:00:00|535.47|532.67|537.04|534.24|538.6|535.8|535.29|532.49|2477
1760468400000|2025-10-14 19:00:00|537.14|534.34|535.58|532.78|539.74|536.94|530.29|527.49|2530
1760472000000|2025-10-14 20:00:00|535.61|532.81|537.91|535.11|538.73|535.93|534.01|531.21|1404
1760475600000|2025-10-14 21:00:00|537.83|535.03|538.57|535.77|538.81|536.01|534.21|531.41|885
1760479200000|2025-10-14 22:00:00|538.58|535.78|539.58|536.78|542.3|539.5|537.88|535.08|883
1760482800000|2025-10-14 23:00:00|539.55|536.75|539.67|536.87|542.68|539.88|539.47|536.67|1179
1760486400000|2025-10-15 00:00:00|539.66|536.86|539.8|537|540.78|537.98|536.81|534.01|2555
1760490000000|2025-10-15 01:00:00|539.79|536.99|538.02|535.22|540.18|537.38|535.73|532.93|2026
1760493600000|2025-10-15 02:00:00|537.86|535.06|539.03|536.23|542.72|539.92|536.57|533.77|2028
1760497200000|2025-10-15 03:00:00|539.04|536.24|536.26|533.46|539.65|536.85|533.78|530.98|1505
1760500800000|2025-10-15 04:00:00|536.29|533.49|536.56|533.76|538.63|535.83|534.77|531.97|1091
1760504400000|2025-10-15 05:00:00|536.59|533.79|537.25|534.45|538.35|535.55|534.7|531.9|1064
1760508000000|2025-10-15 06:00:00|537.32|534.52|538.65|535.85|539.66|536.86|534.68|531.88|1236
1760511600000|2025-10-15 07:00:00|538.8|536|538.42|535.62|539.82|537.02|536.28|533.48|984
1760515200000|2025-10-15 08:00:00|538.37|535.57|544.19|541.39|547.68|544.88|537.79|534.99|1854
1760518800000|2025-10-15 09:00:00|544.27|541.47|539.71|536.91|544.27|541.47|537.94|535.14|1740
1760522400000|2025-10-15 10:00:00|539.61|536.81|536.06|533.26|540.52|537.72|534.78|531.98|1121
1760526000000|2025-10-15 11:00:00|535.95|533.15|533.47|530.67|536.52|533.72|531.82|529.02|1287
1760529600000|2025-10-15 12:00:00|533.44|530.64|532.68|529.88|533.76|530.96|529.32|526.52|1539
1760533200000|2025-10-15 13:00:00|532.65|529.85|529.8|527|535.83|533.03|524.5|521.7|2911
1760536800000|2025-10-15 14:00:00|530.01|527.21|528.23|525.43|534.18|531.38|526.53|523.73|3336
1760540400000|2025-10-15 15:00:00|528.26|525.46|524.87|522.07|530.47|527.67|522.72|519.92|3331
1760544000000|2025-10-15 16:00:00|524.86|522.06|525.53|522.73|527.48|524.68|523.24|520.44|2687
1760547600000|2025-10-15 17:00:00|525.42|522.62|527.52|524.72|528.16|525.36|522.19|519.39|4264
1760551200000|2025-10-15 18:00:00|527.53|524.73|529.21|526.41|529.5|526.7|525.89|523.09|2663
1760554800000|2025-10-15 19:00:00|529.22|526.42|524.78|521.98|529.26|526.46|523.72|520.92|3458
1760558400000|2025-10-15 20:00:00|524.81|522.01|523.3|520.5|526.47|523.67|518.89|516.09|1925
1760562000000|2025-10-15 21:00:00|523.18|520.38|522.58|519.78|526.44|523.64|520.58|517.78|1657
1760565600000|2025-10-15 22:00:00|522.57|519.77|522.91|520.11|526.24|523.44|522.21|519.41|3588
1760569200000|2025-10-15 23:00:00|523.04|520.24|523.81|521.01|524.93|522.13|522.16|519.36|2434
1760572800000|2025-10-16 00:00:00|523.79|520.99|523.44|520.64|525.54|522.74|522.52|519.72|6223
1760576400000|2025-10-16 01:00:00|523.26|520.46|527.39|524.59|527.89|525.09|523.23|520.43|3600
1760580000000|2025-10-16 02:00:00|527.49|524.69|528.12|525.32|529.04|526.24|525.35|522.55|3276
1760583600000|2025-10-16 03:00:00|528.22|525.42|525.22|522.42|528.72|525.92|525.15|522.35|5434
1760587200000|2025-10-16 04:00:00|525.34|522.54|523.25|520.45|526.87|524.07|522.27|519.47|1070
1760590800000|2025-10-16 05:00:00|523.28|520.48|523.26|520.46|525.79|522.99|520.82|518.02|1194
1760594400000|2025-10-16 06:00:00|523.27|520.47|526.52|523.72|526.99|524.19|522.86|520.06|1431
1760598000000|2025-10-16 07:00:00|526.49|523.69|523.8|521|526.54|523.74|522.08|519.28|1078
1760601600000|2025-10-16 08:00:00|523.82|521.02|521.45|518.65|523.87|521.07|520.37|517.57|901
1760605200000|2025-10-16 09:00:00|521.44|518.64|526.81|524.01|527.68|524.88|513.67|510.87|3343
1760608800000|2025-10-16 10:00:00|526.89|524.09|527.85|525.05|531.35|528.55|526.89|524.09|1997
1760612400000|2025-10-16 11:00:00|527.81|525.01|526.12|523.32|528.36|525.56|524.6|521.8|968
1760616000000|2025-10-16 12:00:00|526.15|523.35|526.23|523.43|529.26|526.46|525.89|523.09|2074
1760619600000|2025-10-16 13:00:00|526.18|523.38|522.24|519.44|527|524.2|520.87|518.07|6213
1760623200000|2025-10-16 14:00:00|522.23|519.43|521.5|518.7|525.9|523.1|517.48|514.68|7741
1760626800000|2025-10-16 15:00:00|521.49|518.69|512.45|509.65|522.56|519.76|511.11|508.31|8646
1760630400000|2025-10-16 16:00:00|512.39|509.59|518.33|515.53|518.63|515.83|510.23|507.43|7627
1760634000000|2025-10-16 17:00:00|518.34|515.54|512.9|510.1|518.68|515.88|511.72|508.92|4078
1760637600000|2025-10-16 18:00:00|512.91|510.11|513.31|510.51|514.37|511.57|508.84|506.04|4842
1760641200000|2025-10-16 19:00:00|513.34|510.54|508.58|505.78|513.68|510.88|504.74|501.94|4187
1760644800000|2025-10-16 20:00:00|508.59|505.79|506.12|503.32|510|507.2|503.98|501.18|5267
1760648400000|2025-10-16 21:00:00|506.1|503.3|508.21|505.41|508.43|505.63|504.45|501.65|3774
1760652000000|2025-10-16 22:00:00|508.17|505.37|503.67|500.87|508.85|506.05|503.66|500.86|3487
1760655600000|2025-10-16 23:00:00|503.63|500.83|506.23|503.43|507.87|505.07|502.85|500.05|3184
1760659200000|2025-10-17 00:00:00|506.22|503.42|507.39|504.59|508|505.2|504.83|502.03|6248
1760662800000|2025-10-17 01:00:00|507.4|504.6|509.72|506.92|512.07|509.27|507.36|504.56|5158
1760666400000|2025-10-17 02:00:00|509.75|506.95|509.44|506.64|510.75|507.95|506.15|503.35|3189
1760670000000|2025-10-17 03:00:00|509.45|506.65|509.89|507.09|510.91|508.11|508.58|505.78|922
1760673600000|2025-10-17 04:00:00|510.02|507.22|507.44|504.64|510.42|507.62|507.15|504.35|1053
1760677200000|2025-10-17 05:00:00|507.41|504.61|503.03|500.23|507.54|504.74|502.23|499.43|1295
1760680800000|2025-10-17 06:00:00|503.06|500.26|491.41|488.61|504.2|501.4|489.58|486.78|5435
1760684400000|2025-10-17 07:00:00|491.45|488.65|480.38|477.58|492.5|489.7|479.77|476.97|7735
1760688000000|2025-10-17 08:00:00|480.39|477.59|456.31|453.51|484.36|481.56|445.95|443.15|7952
1760691600000|2025-10-17 09:00:00|456.3|453.5|463.57|460.77|470.27|467.47|455.41|452.61|6527
1760695200000|2025-10-17 10:00:00|463.55|460.75|464|461.2|467.44|464.64|458.38|455.58|7759
1760698800000|2025-10-17 11:00:00|464.04|461.24|467.59|464.79|473.68|470.88|463.6|460.8|7974
1760702400000|2025-10-17 12:00:00|467.6|464.8|465.77|462.97|469.99|467.19|465.14|462.34|2284
1760706000000|2025-10-17 13:00:00|465.7|462.9|464.63|461.83|467.54|464.74|460.27|457.47|4043
1760709600000|2025-10-17 14:00:00|464.6|461.8|461.8|459|466.65|463.85|457.59|454.79|6113
1760713200000|2025-10-17 15:00:00|461.83|459.03|471.39|468.59|471.55|468.75|461.26|458.46|6424
1760716800000|2025-10-17 16:00:00|471.37|468.57|467.57|464.77|476.55|473.75|466.9|464.1|8621
1760720400000|2025-10-17 17:00:00|467.58|464.78|467.7|464.9|469.44|466.64|463.55|460.75|7080
1760724000000|2025-10-17 18:00:00|467.69|464.89|466.26|463.46|470.69|467.89|465.53|462.73|7261
1760727600000|2025-10-17 19:00:00|466.28|463.48|467.7|464.9|469.03|466.23|465.13|462.33|6080
1760731200000|2025-10-17 20:00:00|467.78|464.98|473.09|470.29|473.61|470.81|467.56|464.76|4184
1760770800000|2025-10-18 07:00:00|476.77|473.97|477.03|474.23|481.65|478.85|476.12|473.32|6687
1760774400000|2025-10-18 08:00:00|477.02|474.22|476.77|473.97|478.69|475.89|476.16|473.36|3475
1760778000000|2025-10-18 09:00:00|476.79|473.99|477.19|474.39|478.28|475.48|475.78|472.98|1255
1760781600000|2025-10-18 10:00:00|477.13|474.33|474.78|471.98|477.56|474.76|473.96|471.16|1122
1760785200000|2025-10-18 11:00:00|474.79|471.99|473.63|470.83|475.76|472.96|473|470.2|896
1760788800000|2025-10-18 12:00:00|473.65|470.85|468.98|466.18|473.77|470.97|464.08|461.28|2143
1760792400000|2025-10-18 13:00:00|469.01|466.21|467.91|465.11|469.23|466.43|466.73|463.93|1460
1760796000000|2025-10-18 14:00:00|467.94|465.14|468.63|465.83|469|466.2|465.38|462.58|3271
1760799600000|2025-10-18 15:00:00|468.58|465.78|467.68|464.88|469.02|466.22|466.73|463.93|2603
1760803200000|2025-10-18 16:00:00|467.65|464.85|467.58|464.78|468.56|465.76|465|462.2|3598
1760806800000|2025-10-18 17:00:00|467.59|464.79|468.93|466.13|469.29|466.49|465.52|462.72|2743
1760810400000|2025-10-18 18:00:00|468.96|466.16|466.73|463.93|469.26|466.46|465.82|463.02|2984
1760814000000|2025-10-18 19:00:00|466.72|463.92|468.39|465.59|469|466.2|466.72|463.92|4312
1760817600000|2025-10-18 20:00:00|468.41|465.61|467.83|465.03|470.75|467.95|467.76|464.96|1380
1760821200000|2025-10-18 21:00:00|467.84|465.04|469.93|467.13|470.52|467.72|466.77|463.97|869
1760824800000|2025-10-18 22:00:00|469.85|467.05|468.63|465.83|470.83|468.03|468.63|465.83|502
1760828400000|2025-10-18 23:00:00|468.66|465.86|469.93|467.13|470|467.2|467.89|465.09|306
1760832000000|2025-10-19 00:00:00|470.04|467.24|466.58|463.78|470.51|467.71|465.9|463.1|773
1760835600000|2025-10-19 01:00:00|466.55|463.75|467.38|464.58|467.99|465.19|464.74|461.94|1278
1760839200000|2025-10-19 02:00:00|467.35|464.55|464.75|461.95|467.35|464.55|463.76|460.96|753
1760842800000|2025-10-19 03:00:00|464.8|462|467.01|464.21|467.13|464.33|464.09|461.29|758
1760846400000|2025-10-19 04:00:00|467.02|464.22|466.47|463.67|467.66|464.86|465.66|462.86|590
1760850000000|2025-10-19 05:00:00|466.7|463.9|464.5|461.7|467.04|464.24|463.84|461.04|683
1760853600000|2025-10-19 06:00:00|464.55|461.75|461.66|458.86|464.91|462.11|460.24|457.44|1156
1760857200000|2025-10-19 07:00:00|461.67|458.87|463.16|460.36|463.8|461|460.77|457.97|1032
1760860800000|2025-10-19 08:00:00|463.12|460.32|461.34|458.54|466.36|463.56|459.56|456.76|2432
1760864400000|2025-10-19 09:00:00|461.36|458.56|466.93|464.13|468.74|465.94|458.24|455.44|5799
1760868000000|2025-10-19 10:00:00|466.84|464.04|475.27|472.47|476.65|473.85|464.54|461.74|6398
1760871600000|2025-10-19 11:00:00|475.24|472.44|471.49|468.69|476.78|473.98|470.94|468.14|3248
1760875200000|2025-10-19 12:00:00|471.56|468.76|472.57|469.77|473.07|470.27|470.41|467.61|1452
1760878800000|2025-10-19 13:00:00|472.58|469.78|479.4|476.6|480|477.2|472.12|469.32|1744
1760882400000|2025-10-19 14:00:00|479.39|476.59|479.15|476.35|479.76|476.96|476.68|473.88|1951
1760886000000|2025-10-19 15:00:00|479.16|476.36|477.91|475.11|480.67|477.87|477.13|474.33|1049
1760889600000|2025-10-19 16:00:00|477.88|475.08|477.22|474.42|478.77|475.97|475.76|472.96|748
1760893200000|2025-10-19 17:00:00|477.25|474.45|475.97|473.17|479.79|476.99|475.33|472.53|1084
1760896800000|2025-10-19 18:00:00|475.95|473.15|477.34|474.54|477.64|474.84|475.67|472.87|608
1760900400000|2025-10-19 19:00:00|477.31|474.51|476.18|470.38|477.31|474.51|474.23|470.11|746
1760904000000|2025-10-19 20:00:00|476.17|470.37|477.86|472.06|478.18|472.38|475.63|469.83|802
1760907600000|2025-10-19 21:00:00|477.89|472.09|474.92|472.12|478.06|473.24|473.81|471.01|817
1760911200000|2025-10-19 22:00:00|474.94|472.14|476.96|474.16|477.91|475.11|474.94|472.14|1024
1760914800000|2025-10-19 23:00:00|476.93|474.13|474.32|471.52|476.93|474.13|473.89|471.09|942
1760918400000|2025-10-20 00:00:00|474.16|471.36|472.71|469.91|474.3|471.5|468.6|465.8|2451
1760922000000|2025-10-20 01:00:00|472.73|469.93|471.13|468.33|473.7|470.9|470.98|468.18|1271
1760925600000|2025-10-20 02:00:00|471.1|468.3|473.51|470.71|475.51|472.71|469.44|466.64|1854
1760929200000|2025-10-20 03:00:00|473.53|470.73|479.12|476.32|480.32|477.52|472.14|469.34|2179
1760932800000|2025-10-20 04:00:00|479.14|476.34|480.35|477.55|481.07|478.27|478.99|476.19|3214
1760936400000|2025-10-20 05:00:00|480.41|477.61|481.82|479.02|482.12|479.32|478.59|475.79|4957
1760940000000|2025-10-20 06:00:00|481.85|479.05|486.15|483.35|486.69|483.89|481.22|478.42|4179
1760943600000|2025-10-20 07:00:00|486.13|483.33|482.57|479.77|486.13|483.33|481.77|478.97|4450
1760947200000|2025-10-20 08:00:00|482.61|479.81|482.26|479.46|485.16|482.36|481.84|479.04|4082
1760950800000|2025-10-20 09:00:00|482.24|479.44|483.2|480.4|483.24|480.44|481.11|478.31|4048
1760954400000|2025-10-20 10:00:00|483.21|480.41|483.16|480.36|485.43|482.63|482.48|479.68|3497
1760958000000|2025-10-20 11:00:00|483.18|480.38|483.08|480.28|483.74|480.94|481.88|479.08|1215
1760961600000|2025-10-20 12:00:00|483.05|480.25|483.14|480.34|485.28|482.48|482.62|479.82|1371
1760965200000|2025-10-20 13:00:00|483.29|480.49|484.81|482.01|485.25|482.45|481.67|478.87|1714
1760968800000|2025-10-20 14:00:00|484.82|482.02|485.51|482.71|486.14|483.34|481.89|479.09|2479
1760972400000|2025-10-20 15:00:00|485.39|482.59|481.6|478.8|487.7|484.9|481.57|478.77|1762
1760976000000|2025-10-20 16:00:00|481.55|478.75|481.16|478.36|482.85|480.05|476.08|473.28|3498
1760979600000|2025-10-20 17:00:00|481.21|478.41|482.82|480.02|483.25|480.45|479.05|476.25|2306
1760983200000|2025-10-20 18:00:00|482.88|480.08|484.5|481.7|484.9|482.1|482.48|479.68|3886
1760986800000|2025-10-20 19:00:00|484.49|481.69|486.76|483.96|488.06|485.26|482.98|480.18|3154
1760990400000|2025-10-20 20:00:00|486.74|483.94|485.27|482.47|486.74|483.94|484.05|481.25|4054
1760994000000|2025-10-20 21:00:00|485.28|482.48|482.76|479.96|486.27|483.47|482.03|479.23|4584
1760997600000|2025-10-20 22:00:00|482.77|479.97|483.55|480.75|483.88|481.08|481.49|478.69|4877
1761001200000|2025-10-20 23:00:00|483.52|480.72|480.37|477.57|483.56|480.76|480.28|477.48|4148
1761004800000|2025-10-21 00:00:00|480.35|477.55|480.74|477.94|481.52|478.72|478.94|476.14|974
1761008400000|2025-10-21 01:00:00|480.75|477.95|478.56|475.76|480.9|478.1|476.48|473.68|1213
1761012000000|2025-10-21 02:00:00|478.68|475.88|476.71|473.91|479.02|476.22|476.62|473.82|1402
1761015600000|2025-10-21 03:00:00|476.75|473.95|474.66|471.86|477.24|474.44|473.97|471.17|1241
1761019200000|2025-10-21 04:00:00|474.63|471.83|468.06|465.26|474.63|471.83|467.57|464.77|3015
1761022800000|2025-10-21 05:00:00|468.07|465.27|467.3|464.5|469.53|466.73|466.96|464.16|3679
1761026400000|2025-10-21 06:00:00|467.34|464.54|469.07|466.27|469.72|466.92|467.07|464.27|3645
1761030000000|2025-10-21 07:00:00|469.02|466.22|470.64|467.84|471.95|469.15|468.5|465.7|2226
1761033600000|2025-10-21 08:00:00|470.66|467.86|466.92|464.12|470.75|467.95|465.53|462.73|2582
1761037200000|2025-10-21 09:00:00|466.95|464.15|466.96|464.16|467.52|464.72|465.83|463.03|2060
1761040800000|2025-10-21 10:00:00|466.99|464.19|473.08|470.28|474.82|472.02|466.86|464.06|3803
1761044400000|2025-10-21 11:00:00|472.99|470.19|474.01|471.21|476.66|473.86|472.46|469.66|3005
1761048000000|2025-10-21 12:00:00|474.02|471.22|475.69|472.89|480.38|477.58|471.48|468.68|3526
1761051600000|2025-10-21 13:00:00|475.81|473.01|478.45|475.65|480.25|477.45|473.29|470.49|3242
1761055200000|2025-10-21 14:00:00|478.49|475.69|501.11|498.31|502.43|499.63|478.36|475.56|5518
1761058800000|2025-10-21 15:00:00|501.2|498.4|511.49|508.69|512.05|509.25|499.76|496.96|5194
1761062400000|2025-10-21 16:00:00|511.52|508.72|501.89|499.09|516.69|513.89|500.74|497.94|4531
1761066000000|2025-10-21 17:00:00|501.91|499.11|502.23|499.43|504.63|501.83|497.66|494.86|3718
1761069600000|2025-10-21 18:00:00|502.22|499.42|499.8|497|502.87|500.07|497.86|495.06|2211
1761073200000|2025-10-21 19:00:00|499.79|496.99|496.92|494.12|502.93|500.13|496.9|494.1|1829
1761076800000|2025-10-21 20:00:00|496.93|494.13|492.79|489.99|497.64|494.84|490.86|488.06|2320
1761080400000|2025-10-21 21:00:00|492.84|490.04|493.34|490.54|494.98|492.18|488.42|485.62|1659
1761084000000|2025-10-21 22:00:00|493.37|490.57|484.83|482.03|493.44|490.64|484.12|481.32|2472
1761087600000|2025-10-21 23:00:00|484.85|482.05|482.3|479.5|488.35|485.55|480.3|477.5|2725
1761091200000|2025-10-22 00:00:00|482.28|479.48|479.5|476.7|484.24|481.44|478.82|476.02|3073
1761094800000|2025-10-22 01:00:00|479.49|476.69|483.87|481.07|484.69|481.89|479.49|476.69|1943
1761098400000|2025-10-22 02:00:00|483.9|481.1|483.09|480.29|486.19|483.39|481.3|478.5|2405
1761102000000|2025-10-22 03:00:00|483.11|480.31|483.15|480.35|484.57|481.77|480.82|478.02|1540
1761105600000|2025-10-22 04:00:00|483.11|480.31|484.82|482.02|484.83|482.03|481.86|479.06|1395
1761109200000|2025-10-22 05:00:00|484.73|481.93|479.67|476.87|484.73|481.93|477.13|474.33|1981
1761112800000|2025-10-22 06:00:00|479.62|476.82|478.42|475.62|480.14|477.34|478.42|475.62|1068
1761116400000|2025-10-22 07:00:00|478.31|475.51|480.15|477.35|480.79|477.99|476.76|473.96|1613
1761120000000|2025-10-22 08:00:00|480.11|477.31|477.9|475.1|480.94|478.14|477.53|474.73|1090
1761123600000|2025-10-22 09:00:00|477.85|475.05|473.93|471.13|478.58|475.78|472.98|470.18|1038
1761127200000|2025-10-22 10:00:00|473.94|471.14|472.52|469.72|475.09|472.29|472.08|469.28|965
1761130800000|2025-10-22 11:00:00|472.55|469.75|474.71|471.91|476.7|473.9|469.14|466.34|2590
1761134400000|2025-10-22 12:00:00|474.66|471.86|474.32|471.52|475.68|472.88|473.32|470.52|1265
1761138000000|2025-10-22 13:00:00|474.35|471.55|476.91|474.11|477.42|474.62|472.2|469.4|2549
1761141600000|2025-10-22 14:00:00|477.02|474.22|477|474.2|477.59|474.79|470.39|467.59|4482
1761145200000|2025-10-22 15:00:00|477.01|474.21|475.35|472.55|479.31|476.51|470.07|467.27|3304
1761148800000|2025-10-22 16:00:00|475.33|472.53|474.48|471.68|476.25|473.45|470.76|467.96|3590
1761152400000|2025-10-22 17:00:00|474.45|471.65|472.57|469.77|476.41|473.61|471.3|468.5|2526
1761156000000|2025-10-22 18:00:00|472.56|469.76|474.94|472.14|477.12|474.32|471.35|468.55|2683
1761159600000|2025-10-22 19:00:00|475.03|472.23|476.67|473.87|476.87|474.07|473.53|470.73|1944
1761163200000|2025-10-22 20:00:00|476.51|473.71|471.41|468.61|476.84|474.04|470.29|467.49|1836
1761166800000|2025-10-22 21:00:00|471.4|468.6|469.79|466.99|471.41|468.61|464.38|461.58|2457
1761170400000|2025-10-22 22:00:00|469.76|466.96|469.04|466.24|472.43|469.63|467.21|464.41|1633
1761174000000|2025-10-22 23:00:00|468.99|466.19|474.71|471.91|475.58|472.78|468.82|466.02|1231
1761177600000|2025-10-23 00:00:00|474.77|471.97|475.75|472.95|476.79|473.99|474.14|471.34|718
1761181200000|2025-10-23 01:00:00|475.73|472.93|478.25|475.45|479.21|476.41|475.71|472.91|966
1761184800000|2025-10-23 02:00:00|478.33|475.53|482.03|479.23|483.05|480.25|476.88|474.08|1711
1761188400000|2025-10-23 03:00:00|482.05|479.25|484.82|482.02|491.23|488.43|481.43|478.63|4958
1761192000000|2025-10-23 04:00:00|484.85|482.05|483.62|480.82|486.41|483.61|481.24|478.44|2486
1761195600000|2025-10-23 05:00:00|483.59|480.79|489.08|486.28|489.39|486.59|481.93|479.13|3293
1761199200000|2025-10-23 06:00:00|489.15|486.35|491.82|489.02|493.57|490.77|488|485.2|4156
1761202800000|2025-10-23 07:00:00|491.83|489.03|485.63|482.83|492.03|489.23|485.19|482.39|2936
1761206400000|2025-10-23 08:00:00|485.54|482.74|490.46|487.66|491.52|488.72|485.15|482.35|3404
1761210000000|2025-10-23 09:00:00|490.42|487.62|484.99|482.19|490.93|488.13|484.19|481.39|3582
1761213600000|2025-10-23 10:00:00|485.01|482.21|485.2|482.4|486.78|483.98|484.38|481.58|2025
1761217200000|2025-10-23 11:00:00|485.17|482.37|486.15|483.35|486.45|483.65|484.03|481.23|1989
1761220800000|2025-10-23 12:00:00|486.12|483.32|487.57|484.77|487.64|484.84|483.24|480.44|2537
1761224400000|2025-10-23 13:00:00|487.58|484.78|486.38|483.58|487.79|484.99|485.07|482.27|3030
1761228000000|2025-10-23 14:00:00|486.41|483.61|485.83|483.03|487.87|485.07|483.71|480.91|3376
1761231600000|2025-10-23 15:00:00|485.91|483.11|485.26|482.46|488.4|485.6|484.39|481.59|2225
1761235200000|2025-10-23 16:00:00|485.25|482.45|488.18|485.38|489.88|487.08|483.9|481.1|1056
1761238800000|2025-10-23 17:00:00|488.19|485.39|488.51|485.71|489.3|486.5|484.14|477.97|1806
1761242400000|2025-10-23 18:00:00|488.55|485.75|485.78|482.98|488.73|485.93|485.07|482.27|1533
1761246000000|2025-10-23 19:00:00|485.83|483.03|485.11|482.31|486.23|483.43|484.06|481.26|1290
1761249600000|2025-10-23 20:00:00|485.05|482.25|481.05|478.25|485.16|482.36|479.34|476.54|1978
1761253200000|2025-10-23 21:00:00|481.03|478.23|482.28|479.48|482.9|480.1|480.58|477.78|818
1761256800000|2025-10-23 22:00:00|482.27|479.47|482.08|479.28|483.02|480.22|481.33|478.53|703
1761260400000|2025-10-23 23:00:00|482.09|479.29|481.85|479.05|483.54|480.74|481.31|478.51|970
1761264000000|2025-10-24 00:00:00|481.81|479.01|483.27|480.47|484.14|481.34|479.77|476.97|1012
1761267600000|2025-10-24 01:00:00|483.18|480.38|484.22|481.42|484.23|481.43|481.1|478.3|539
1761271200000|2025-10-24 02:00:00|484.19|481.39|484.2|481.4|484.85|482.05|482.37|479.57|1089
1761274800000|2025-10-24 03:00:00|484.18|481.38|483.98|481.18|484.68|481.88|483.39|480.59|717
1761278400000|2025-10-24 04:00:00|483.96|481.16|488.77|485.97|489.65|486.85|482.7|479.9|1977
1761282000000|2025-10-24 05:00:00|488.83|486.03|489.44|486.64|490.53|487.73|487.58|484.78|1856
1761285600000|2025-10-24 06:00:00|489.45|486.65|492.8|490|494.47|491.67|488.58|485.78|1920
1761289200000|2025-10-24 07:00:00|492.82|490.02|492.4|489.6|497.28|494.48|491.28|488.48|1424
1761292800000|2025-10-24 08:00:00|492.41|489.61|494.55|491.75|495.45|492.65|489.7|486.9|1686
1761296400000|2025-10-24 09:00:00|494.53|491.73|493.06|490.26|495.82|493.02|492.75|489.95|1608
1761300000000|2025-10-24 10:00:00|493.05|490.25|492.01|489.21|493.27|490.47|491.2|488.4|1192
1761303600000|2025-10-24 11:00:00|492.05|489.25|496.4|493.6|498.54|495.74|491.32|488.52|1982
1761307200000|2025-10-24 12:00:00|496.33|493.53|507.3|504.5|509.91|507.11|496.32|493.52|2983
1761310800000|2025-10-24 13:00:00|507.32|504.52|501.29|498.49|508.79|505.99|498.15|495.35|2668
1761314400000|2025-10-24 14:00:00|501.36|498.56|497.82|495.02|502.02|499.22|496.8|494|3438
1761318000000|2025-10-24 15:00:00|497.87|495.07|499.28|496.48|502.72|499.92|496.61|493.81|2160
1761321600000|2025-10-24 16:00:00|499.29|496.49|505.42|502.62|505.42|502.62|497|494.2|2847
1761325200000|2025-10-24 17:00:00|505.52|502.72|500.29|497.49|507.29|504.49|500.23|497.43|1462
1761328800000|2025-10-24 18:00:00|500.22|497.42|502.25|499.45|502.46|499.66|499.77|496.97|781